Invesco Preferred ETF (PGX) Exchange: NYSE ARCA
Data as of May 2, 2025
$11.01 ($-0.02) -0.18%
Invesco Preferred ETF - Daily Information
Click for more stock information on Invesco Preferred ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $11.05 |
Previous Close | $11.01 |
High | $11.08 |
Low | $10.98 |
Adjusted Open | $11.05 |
Previous Adjusted Close | $11.01 |
Adjusted High | $11.08 |
Adjusted Low | $10.98 |
About Invesco Preferred ETF (PGX)
The Fund generally will invest at least 80% of its total assets in fixed rate U.S. dollar-denominated preferred securities that comprise the Underlying Index. The Underlying Index is a market capitalization-weighted index designed to reflect the total return performance of the fixed rate U.S. dollar-denominated preferred securities market. The Underlying Index includes both traditional and other preferred securities, including preferred securities issued by foreign companies in the form of American depositary receipts (“ADRs”), as well as senior and subordinate debt securities. Unlisted preferred securities are excluded from the Underlying Index, but unlisted senior or subordinated debt-like securities are eligible for inclusion. The Underlying Index may include Rule 144A securities. However, as of the date of this Prospectus, Rule 144A securities represent less than 1% of the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) selects securities for the Underlying Index using a rules-based methodology. Qualifying securities must be rated at least B3 (based on an average of Moody’s Investors Services, Inc. (“Moody’s”), S&P Global Ratings (“S&P”) and Fitch Ratings, Inc. (“Fitch”) and must have an investment grade country risk profile (based on an average of Moody’s, S&P and Fitch foreign currency long-term sovereign debt ratings). As of August 31, 2019, the Underlying Index was comprised of 305 constituents. 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 August 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in Invesco Preferred ETF (PGX)
Historical Stock Data for Invesco Preferred ETF (PGX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $11.05 | $11.08 | $10.98 | $11.01 | $11.01 | 8,136,107 |
2025-04-30 | $11.01 | $11.07 | $11.00 | $11.03 | $11.03 | 10,036,970 |
2025-04-29 | $11.07 | $11.13 | $11.07 | $11.10 | $11.10 | 8,332,569 |
2025-04-28 | $11.10 | $11.11 | $11.04 | $11.09 | $11.09 | 7,515,389 |
2025-04-25 | $11.15 | $11.15 | $11.02 | $11.08 | $11.08 | 8,740,576 |
2025-04-24 | $11.02 | $11.10 | $11.02 | $11.07 | $11.07 | 8,468,700 |
2025-04-23 | $11.05 | $11.09 | $10.98 | $11.00 | $11.00 | 6,668,388 |
2025-04-22 | $10.85 | $10.96 | $10.85 | $10.92 | $10.92 | 9,071,519 |
2025-04-21 | $10.87 | $10.95 | $10.80 | $10.83 | $10.83 | 12,157,848 |
2025-04-17 | $10.89 | $10.97 | $10.89 | $10.94 | $10.94 | 8,751,522 |
2025-04-16 | $10.82 | $10.96 | $10.82 | $10.89 | $10.89 | 13,094,322 |
2025-04-15 | $10.83 | $10.94 | $10.83 | $10.84 | $10.84 | 11,216,094 |
2025-04-14 | $10.83 | $10.90 | $10.83 | $10.85 | $10.85 | 11,214,302 |
2025-04-11 | $10.81 | $10.85 | $10.70 | $10.78 | $10.78 | 10,430,091 |
2025-04-10 | $10.95 | $11.03 | $10.85 | $10.85 | $10.85 | 16,524,493 |
2025-04-09 | $10.86 | $11.13 | $10.75 | $11.08 | $11.08 | 20,312,882 |
2025-04-08 | $11.02 | $11.04 | $10.87 | $10.91 | $10.91 | 15,458,858 |
2025-04-07 | $10.90 | $11.08 | $10.78 | $10.94 | $10.94 | 18,150,437 |
2025-04-04 | $11.05 | $11.10 | $10.93 | $11.08 | $11.08 | 19,868,207 |
2025-04-03 | $11.15 | $11.18 | $11.06 | $11.15 | $11.15 | 10,751,265 |
2025-04-02 | $11.21 | $11.28 | $11.20 | $11.28 | $11.28 | 4,521,577 |
2025-04-01 | $11.23 | $11.29 | $11.21 | $11.26 | $11.26 | 8,551,561 |
2025-03-31 | $11.30 | $11.30 | $11.22 | $11.22 | $11.22 | 4,287,518 |
2025-03-28 | $11.42 | $11.42 | $11.30 | $11.32 | $11.32 | 2,906,431 |
2025-03-27 | $11.40 | $11.40 | $11.32 | $11.36 | $11.36 | 4,731,789 |
2025-03-26 | $11.48 | $11.49 | $11.37 | $11.39 | $11.39 | 5,456,431 |
2025-03-25 | $11.49 | $11.52 | $11.47 | $11.48 | $11.48 | 2,294,930 |
2025-03-24 | $11.54 | $11.55 | $11.47 | $11.47 | $11.47 | 2,599,247 |
2025-03-21 | $11.55 | $11.59 | $11.53 | $11.55 | $11.55 | 3,632,204 |
2025-03-20 | $11.60 | $11.62 | $11.56 | $11.56 | $11.56 | 3,268,876 |
2025-03-19 | $11.60 | $11.61 | $11.54 | $11.60 | $11.60 | 7,091,149 |
2025-03-18 | $11.60 | $11.60 | $11.54 | $11.57 | $11.57 | 2,653,292 |
2025-03-17 | $11.58 | $11.63 | $11.57 | $11.59 | $11.59 | 3,758,341 |
2025-03-14 | $11.53 | $11.58 | $11.49 | $11.55 | $11.55 | 3,867,208 |
2025-03-13 | $11.44 | $11.52 | $11.44 | $11.48 | $11.48 | 12,151,729 |
2025-03-12 | $11.47 | $11.49 | $11.39 | $11.49 | $11.49 | 8,621,093 |
2025-03-11 | $11.41 | $11.47 | $11.39 | $11.43 | $11.43 | 4,506,441 |
2025-03-10 | $11.52 | $11.52 | $11.41 | $11.43 | $11.43 | 7,278,793 |
2025-03-07 | $11.58 | $11.60 | $11.50 | $11.52 | $11.52 | 8,999,555 |
2025-03-06 | $11.55 | $11.59 | $11.51 | $11.56 | $11.56 | 5,212,205 |
2025-03-05 | $11.63 | $11.64 | $11.58 | $11.61 | $11.61 | 6,971,701 |
2025-03-04 | $11.65 | $11.66 | $11.57 | $11.59 | $11.59 | 9,188,029 |
2025-03-03 | $11.65 | $11.71 | $11.64 | $11.68 | $11.68 | 7,418,283 |
2025-02-28 | $11.69 | $11.70 | $11.62 | $11.68 | $11.68 | 7,878,225 |
2025-02-27 | $11.65 | $11.69 | $11.64 | $11.64 | $11.64 | 6,546,176 |
2025-02-26 | $11.70 | $11.71 | $11.65 | $11.69 | $11.69 | 6,078,124 |
2025-02-25 | $11.63 | $11.70 | $11.63 | $11.68 | $11.68 | 5,141,140 |
2025-02-24 | $11.56 | $11.61 | $11.55 | $11.59 | $11.59 | 7,039,786 |
2025-02-21 | $11.60 | $11.65 | $11.59 | $11.60 | $11.54 | 5,842,025 |
2025-02-20 | $11.61 | $11.64 | $11.55 | $11.60 | $11.54 | 5,524,078 |
2025-02-19 | $11.64 | $11.66 | $11.57 | $11.61 | $11.55 | 3,011,295 |
2025-02-18 | $11.63 | $11.68 | $11.62 | $11.63 | $11.57 | 1,985,156 |
2025-02-14 | $11.65 | $11.70 | $11.65 | $11.69 | $11.63 | 4,508,276 |
2025-02-13 | $11.57 | $11.63 | $11.57 | $11.63 | $11.57 | 6,588,999 |
2025-02-12 | $11.47 | $11.54 | $11.45 | $11.53 | $11.47 | 7,258,272 |
2025-02-11 | $11.59 | $11.61 | $11.57 | $11.60 | $11.54 | 3,468,604 |
2025-02-10 | $11.58 | $11.63 | $11.58 | $11.60 | $11.54 | 3,469,378 |
2025-02-07 | $11.56 | $11.59 | $11.54 | $11.57 | $11.51 | 4,014,413 |
2025-02-06 | $11.67 | $11.68 | $11.59 | $11.60 | $11.54 | 4,181,911 |
2025-02-05 | $11.56 | $11.66 | $11.56 | $11.65 | $11.59 | 3,024,780 |
2025-02-04 | $11.46 | $11.56 | $11.46 | $11.55 | $11.49 | 3,169,634 |
2025-02-03 | $11.49 | $11.57 | $11.48 | $11.49 | $11.44 | 5,573,057 |
2025-01-31 | $11.68 | $11.71 | $11.55 | $11.55 | $11.49 | 7,514,007 |
2025-01-30 | $11.69 | $11.70 | $11.65 | $11.66 | $11.60 | 7,642,607 |
2025-01-29 | $11.74 | $11.80 | $11.59 | $11.62 | $11.56 | 9,942,241 |
2025-01-28 | $11.79 | $11.80 | $11.68 | $11.70 | $11.64 | 4,931,306 |
2025-01-27 | $11.58 | $11.78 | $11.58 | $11.77 | $11.71 | 10,202,683 |
2025-01-24 | $11.67 | $11.69 | $11.62 | $11.68 | $11.62 | 6,141,140 |
2025-01-23 | $11.63 | $11.66 | $11.57 | $11.63 | $11.57 | 4,795,972 |
2025-01-22 | $11.73 | $11.73 | $11.62 | $11.65 | $11.59 | 4,947,708 |
2025-01-21 | $11.57 | $11.69 | $11.57 | $11.69 | $11.63 | 7,422,790 |
2025-01-17 | $11.62 | $11.66 | $11.57 | $11.63 | $11.63 | 5,703,006 |
2025-01-16 | $11.59 | $11.69 | $11.56 | $11.61 | $11.61 | 10,125,041 |
2025-01-15 | $11.48 | $11.62 | $11.48 | $11.62 | $11.62 | 11,500,994 |
2025-01-14 | $11.30 | $11.37 | $11.27 | $11.36 | $11.36 | 8,837,746 |
2025-01-13 | $11.31 | $11.32 | $11.24 | $11.29 | $11.29 | 11,665,931 |
2025-01-10 | $11.40 | $11.47 | $11.34 | $11.34 | $11.34 | 9,070,240 |
2025-01-08 | $11.51 | $11.59 | $11.50 | $11.52 | $11.52 | 5,526,010 |
2025-01-07 | $11.71 | $11.76 | $11.55 | $11.59 | $11.59 | 9,847,916 |
2025-01-06 | $11.75 | $11.80 | $11.69 | $11.75 | $11.75 | 9,508,202 |
2025-01-03 | $11.70 | $11.82 | $11.70 | $11.80 | $11.80 | 7,396,308 |
2025-01-02 | $11.56 | $11.71 | $11.56 | $11.70 | $11.70 | 8,388,334 |
2024-12-31 | $11.46 | $11.55 | $11.46 | $11.53 | $11.53 | 10,126,848 |
2024-12-30 | $11.34 | $11.50 | $11.34 | $11.48 | $11.48 | 14,321,420 |
2024-12-27 | $11.49 | $11.49 | $11.40 | $11.41 | $11.41 | 12,187,885 |
2024-12-26 | $11.45 | $11.48 | $11.43 | $11.46 | $11.46 | 7,890,012 |
2024-12-24 | $11.47 | $11.52 | $11.42 | $11.50 | $11.50 | 5,858,502 |
2024-12-23 | $11.58 | $11.62 | $11.52 | $11.52 | $11.52 | 6,258,780 |
2024-12-20 | $11.60 | $11.66 | $11.60 | $11.64 | $11.58 | 5,784,308 |
2024-12-19 | $11.57 | $11.61 | $11.51 | $11.58 | $11.52 | 9,087,897 |
2024-12-18 | $11.75 | $11.79 | $11.63 | $11.67 | $11.61 | 6,498,122 |
2024-12-17 | $11.69 | $11.76 | $11.69 | $11.76 | $11.70 | 5,412,342 |
2024-12-16 | $11.73 | $11.78 | $11.69 | $11.75 | $11.69 | 5,516,504 |
2024-12-13 | $11.75 | $11.82 | $11.71 | $11.74 | $11.68 | 5,375,423 |
2024-12-12 | $11.87 | $11.89 | $11.80 | $11.81 | $11.75 | 7,287,123 |
2024-12-11 | $11.91 | $11.94 | $11.89 | $11.91 | $11.85 | 5,626,625 |
2024-12-10 | $11.86 | $11.92 | $11.85 | $11.89 | $11.83 | 2,903,029 |
2024-12-09 | $11.87 | $11.93 | $11.86 | $11.88 | $11.82 | 7,138,339 |
2024-12-06 | $11.94 | $12.01 | $11.91 | $11.91 | $11.85 | 2,117,585 |
2024-12-05 | $11.93 | $11.96 | $11.91 | $11.93 | $11.87 | 1,950,300 |
2024-12-04 | $11.91 | $11.95 | $11.88 | $11.92 | $11.86 | 3,135,673 |
2024-12-03 | $11.88 | $11.95 | $11.87 | $11.90 | $11.84 | 3,560,583 |
2024-12-02 | $11.98 | $12.01 | $11.91 | $11.92 | $11.86 | 5,588,868 |
2024-11-29 | $11.96 | $12.01 | $11.94 | $11.98 | $11.98 | 2,261,219 |
2024-11-27 | $11.91 | $11.95 | $11.88 | $11.93 | $11.93 | 3,026,603 |
2024-11-26 | $11.96 | $11.98 | $11.85 | $11.90 | $11.90 | 3,382,725 |
2024-11-25 | $12.01 | $12.07 | $11.98 | $12.02 | $12.02 | 3,116,147 |
2024-11-22 | $11.99 | $11.99 | $11.91 | $11.95 | $11.95 | 2,225,953 |
2024-11-21 | $11.79 | $11.95 | $11.79 | $11.94 | $11.94 | 5,183,502 |
2024-11-20 | $11.83 | $11.86 | $11.78 | $11.83 | $11.83 | 3,623,334 |
2024-11-19 | $11.90 | $11.95 | $11.86 | $11.87 | $11.87 | 2,553,035 |
2024-11-18 | $11.96 | $11.99 | $11.92 | $11.93 | $11.93 | 2,054,645 |
2024-11-15 | $11.96 | $12.02 | $11.96 | $12.02 | $11.96 | 3,303,372 |
2024-11-14 | $12.07 | $12.09 | $11.99 | $12.01 | $12.01 | 3,266,922 |
2024-11-13 | $12.07 | $12.13 | $12.02 | $12.05 | $12.05 | 3,418,287 |
2024-11-12 | $12.13 | $12.19 | $12.05 | $12.05 | $12.05 | 2,728,313 |
2024-11-11 | $12.30 | $12.32 | $12.18 | $12.18 | $12.18 | 2,938,336 |
2024-11-08 | $12.19 | $12.32 | $12.19 | $12.31 | $12.31 | 2,486,693 |
2024-11-07 | $12.14 | $12.20 | $12.12 | $12.19 | $12.19 | 2,639,206 |
2024-11-06 | $12.12 | $12.19 | $12.10 | $12.11 | $12.11 | 3,952,518 |
2024-11-05 | $12.12 | $12.28 | $12.12 | $12.24 | $12.24 | 4,061,945 |
2024-11-04 | $12.03 | $12.16 | $12.03 | $12.15 | $12.15 | 3,497,693 |
2024-11-01 | $12.15 | $12.15 | $12.00 | $12.00 | $12.00 | 5,178,873 |
2024-10-31 | $12.10 | $12.14 | $12.06 | $12.07 | $12.07 | 2,106,400 |
2024-10-30 | $12.16 | $12.22 | $12.11 | $12.13 | $12.13 | 2,751,381 |
2024-10-29 | $12.11 | $12.15 | $12.06 | $12.13 | $12.13 | 2,788,807 |
2024-10-28 | $12.18 | $12.23 | $12.14 | $12.16 | $12.16 | 2,343,505 |
2024-10-25 | $12.29 | $12.29 | $12.17 | $12.20 | $12.20 | 2,485,406 |
2024-10-24 | $12.23 | $12.23 | $12.16 | $12.22 | $12.22 | 3,549,322 |
2024-10-23 | $12.29 | $12.29 | $12.15 | $12.20 | $12.20 | 2,584,686 |
2024-10-22 | $12.22 | $12.33 | $12.22 | $12.33 | $12.33 | 3,365,984 |
2024-10-21 | $12.37 | $12.37 | $12.21 | $12.23 | $12.23 | 5,410,012 |
2024-10-18 | $12.47 | $12.50 | $12.45 | $12.46 | $12.46 | 1,533,866 |
2024-10-17 | $12.46 | $12.49 | $12.44 | $12.46 | $12.46 | 3,091,000 |
2024-10-16 | $12.48 | $12.52 | $12.46 | $12.50 | $12.50 | 1,905,329 |
2024-10-15 | $12.41 | $12.52 | $12.41 | $12.45 | $12.45 | 2,658,930 |
2024-10-14 | $12.37 | $12.43 | $12.34 | $12.43 | $12.43 | 1,157,159 |
2024-10-11 | $12.26 | $12.39 | $12.26 | $12.39 | $12.39 | 2,950,660 |
2024-10-10 | $12.28 | $12.33 | $12.27 | $12.30 | $12.30 | 3,583,483 |
2024-10-09 | $12.34 | $12.38 | $12.31 | $12.32 | $12.32 | 2,151,783 |
2024-10-08 | $12.27 | $12.36 | $12.23 | $12.35 | $12.35 | 2,392,049 |
2024-10-07 | $12.33 | $12.34 | $12.24 | $12.24 | $12.24 | 3,542,337 |
2024-10-04 | $12.40 | $12.42 | $12.34 | $12.36 | $12.36 | 2,074,843 |
2024-10-03 | $12.43 | $12.47 | $12.41 | $12.43 | $12.43 | 3,235,706 |
2024-10-02 | $12.35 | $12.44 | $12.35 | $12.42 | $12.42 | 2,832,666 |
2024-10-01 | $12.39 | $12.42 | $12.32 | $12.39 | $12.39 | 4,142,086 |
2024-09-30 | $12.41 | $12.43 | $12.32 | $12.35 | $12.35 | 6,188,138 |
2024-09-27 | $12.49 | $12.50 | $12.42 | $12.44 | $12.44 | 2,995,942 |
2024-09-26 | $12.50 | $12.51 | $12.43 | $12.44 | $12.44 | 3,942,610 |
2024-09-25 | $12.49 | $12.50 | $12.45 | $12.45 | $12.45 | 1,390,387 |
2024-09-24 | $12.43 | $12.50 | $12.41 | $12.50 | $12.50 | 2,284,187 |
2024-09-23 | $12.46 | $12.51 | $12.43 | $12.45 | $12.45 | 2,254,899 |
2024-09-20 | $12.51 | $12.54 | $12.47 | $12.52 | $12.46 | 1,647,175 |
2024-09-19 | $12.48 | $12.52 | $12.45 | $12.50 | $12.44 | 2,488,564 |
2024-09-18 | $12.40 | $12.48 | $12.38 | $12.43 | $12.37 | 5,463,393 |
2024-09-17 | $12.40 | $12.47 | $12.35 | $12.41 | $12.35 | 5,222,223 |
2024-09-16 | $12.35 | $12.42 | $12.34 | $12.40 | $12.34 | 2,331,404 |
2024-09-13 | $12.34 | $12.35 | $12.31 | $12.34 | $12.34 | 2,921,696 |
2024-09-12 | $12.23 | $12.30 | $12.21 | $12.29 | $12.29 | 4,075,213 |
2024-09-11 | $12.21 | $12.24 | $12.18 | $12.23 | $12.23 | 2,979,525 |
2024-09-10 | $12.20 | $12.24 | $12.16 | $12.21 | $12.21 | 2,627,830 |
2024-09-09 | $12.10 | $12.22 | $12.10 | $12.20 | $12.20 | 2,317,706 |
2024-09-06 | $12.17 | $12.20 | $12.06 | $12.10 | $12.10 | 5,657,454 |
2024-09-05 | $12.10 | $12.17 | $12.09 | $12.13 | $12.13 | 4,093,707 |
2024-09-04 | $11.98 | $12.10 | $11.98 | $12.08 | $12.08 | 2,618,812 |
2024-09-03 | $11.97 | $12.01 | $11.95 | $11.97 | $11.97 | 3,306,741 |
2024-08-30 | $12.06 | $12.07 | $11.97 | $11.99 | $11.99 | 3,670,739 |
2024-08-29 | $12.00 | $12.06 | $12.00 | $12.05 | $12.05 | 3,300,741 |
2024-08-28 | $12.00 | $12.03 | $12.00 | $12.03 | $12.03 | 1,693,360 |
2024-08-27 | $11.95 | $12.00 | $11.95 | $12.00 | $12.00 | 4,360,314 |
2024-08-26 | $12.00 | $12.04 | $11.96 | $11.98 | $11.98 | 4,048,941 |
2024-08-23 | $11.95 | $12.00 | $11.93 | $12.00 | $12.00 | 1,621,135 |
2024-08-22 | $11.95 | $11.96 | $11.90 | $11.92 | $11.92 | 1,646,356 |
2024-08-21 | $11.88 | $11.95 | $11.88 | $11.95 | $11.95 | 1,971,553 |
2024-08-20 | $11.85 | $11.90 | $11.85 | $11.89 | $11.89 | 1,821,938 |
2024-08-19 | $11.81 | $11.89 | $11.81 | $11.86 | $11.86 | 1,496,876 |
2024-08-16 | $11.85 | $11.90 | $11.82 | $11.89 | $11.83 | 3,406,877 |
2024-08-15 | $11.79 | $11.85 | $11.78 | $11.81 | $11.81 | 5,929,792 |
2024-08-14 | $11.77 | $11.84 | $11.75 | $11.82 | $11.82 | 4,810,431 |
2024-08-13 | $11.68 | $11.77 | $11.68 | $11.77 | $11.77 | 2,883,256 |
2024-08-12 | $11.73 | $11.73 | $11.65 | $11.65 | $11.65 | 3,175,304 |
2024-08-09 | $11.77 | $11.77 | $11.68 | $11.71 | $11.71 | 3,236,589 |
2024-08-08 | $11.70 | $11.76 | $11.68 | $11.75 | $11.75 | 4,587,381 |
2024-08-07 | $11.66 | $11.75 | $11.66 | $11.70 | $11.70 | 3,964,473 |
2024-08-06 | $11.59 | $11.69 | $11.52 | $11.65 | $11.65 | 4,567,385 |
2024-08-05 | $11.43 | $11.62 | $11.42 | $11.55 | $11.55 | 6,014,106 |
2024-08-02 | $11.61 | $11.71 | $11.61 | $11.70 | $11.70 | 4,653,945 |
2024-08-01 | $11.64 | $11.70 | $11.61 | $11.69 | $11.69 | 6,184,918 |
2024-07-31 | $11.65 | $11.67 | $11.58 | $11.60 | $11.60 | 4,043,476 |
2024-07-30 | $11.62 | $11.65 | $11.61 | $11.64 | $11.64 | 2,131,316 |
2024-07-29 | $11.66 | $11.66 | $11.59 | $11.62 | $11.62 | 2,315,948 |
2024-07-26 | $11.66 | $11.68 | $11.63 | $11.66 | $11.66 | 2,971,077 |
2024-07-25 | $11.60 | $11.66 | $11.57 | $11.61 | $11.61 | 4,198,965 |
2024-07-24 | $11.65 | $11.68 | $11.54 | $11.57 | $11.57 | 4,250,242 |
2024-07-23 | $11.72 | $11.74 | $11.67 | $11.67 | $11.67 | 2,186,332 |
2024-07-22 | $11.72 | $11.76 | $11.70 | $11.72 | $11.72 | 2,321,735 |
2024-07-19 | $11.74 | $11.77 | $11.73 | $11.77 | $11.71 | 2,700,348 |
2024-07-18 | $11.82 | $11.82 | $11.73 | $11.76 | $11.70 | 3,748,019 |
2024-07-17 | $11.78 | $11.80 | $11.75 | $11.79 | $11.73 | 3,183,538 |
2024-07-16 | $11.81 | $11.84 | $11.79 | $11.81 | $11.75 | 2,617,996 |
2024-07-15 | $11.83 | $11.84 | $11.76 | $11.79 | $11.73 | 2,695,993 |
2024-07-12 | $11.78 | $11.84 | $11.76 | $11.80 | $11.74 | 4,032,993 |
2024-07-11 | $11.71 | $11.79 | $11.70 | $11.78 | $11.72 | 7,678,713 |
2024-07-10 | $11.62 | $11.65 | $11.58 | $11.65 | $11.59 | 3,206,791 |
2024-07-09 | $11.66 | $11.66 | $11.58 | $11.59 | $11.53 | 3,451,638 |
2024-07-08 | $11.67 | $11.71 | $11.64 | $11.67 | $11.61 | 2,130,305 |
2024-07-05 | $11.67 | $11.71 | $11.65 | $11.70 | $11.70 | 1,035,826 |
2024-07-03 | $11.58 | $11.69 | $11.57 | $11.69 | $11.69 | 2,489,474 |
2024-07-02 | $11.53 | $11.58 | $11.52 | $11.58 | $11.58 | 1,527,817 |
2024-07-01 | $11.50 | $11.59 | $11.44 | $11.52 | $11.52 | 4,637,940 |
2024-06-28 | $11.66 | $11.66 | $11.54 | $11.55 | $11.55 | 3,081,332 |
2024-06-27 | $11.62 | $11.66 | $11.58 | $11.60 | $11.60 | 2,400,319 |
2024-06-26 | $11.58 | $11.66 | $11.57 | $11.60 | $11.60 | 3,205,395 |
2024-06-25 | $11.60 | $11.62 | $11.57 | $11.62 | $11.62 | 1,639,756 |
2024-06-24 | $11.57 | $11.61 | $11.57 | $11.58 | $11.58 | 1,872,900 |
2024-06-21 | $11.59 | $11.65 | $11.57 | $11.63 | $11.58 | 1,519,211 |
2024-06-20 | $11.62 | $11.62 | $11.58 | $11.60 | $11.55 | 1,485,012 |
2024-06-18 | $11.56 | $11.64 | $11.56 | $11.63 | $11.58 | 2,599,222 |
2024-06-17 | $11.56 | $11.58 | $11.51 | $11.56 | $11.51 | 3,576,815 |
2024-06-14 | $11.60 | $11.64 | $11.57 | $11.59 | $11.54 | 2,514,218 |
2024-06-13 | $11.61 | $11.63 | $11.55 | $11.61 | $11.56 | 2,386,673 |
2024-06-12 | $11.60 | $11.68 | $11.57 | $11.59 | $11.54 | 3,376,217 |
2024-06-11 | $11.56 | $11.57 | $11.49 | $11.51 | $11.46 | 4,900,056 |
2024-06-10 | $11.59 | $11.63 | $11.54 | $11.56 | $11.51 | 2,247,434 |
2024-06-07 | $11.60 | $11.65 | $11.59 | $11.63 | $11.58 | 2,325,628 |
2024-06-06 | $11.62 | $11.68 | $11.62 | $11.66 | $11.61 | 2,952,285 |
2024-06-05 | $11.66 | $11.67 | $11.57 | $11.65 | $11.60 | 2,101,567 |
2024-06-04 | $11.62 | $11.69 | $11.62 | $11.63 | $11.58 | 2,090,295 |
2024-06-03 | $11.60 | $11.67 | $11.59 | $11.67 | $11.62 | 3,736,350 |
2024-05-31 | $11.49 | $11.58 | $11.46 | $11.56 | $11.51 | 3,872,266 |
2024-05-30 | $11.36 | $11.47 | $11.35 | $11.44 | $11.39 | 2,926,057 |
2024-05-29 | $11.40 | $11.40 | $11.31 | $11.31 | $11.26 | 6,074,023 |
2024-05-28 | $11.48 | $11.54 | $11.42 | $11.44 | $11.39 | 2,441,542 |
2024-05-24 | $11.41 | $11.48 | $11.37 | $11.48 | $11.48 | 1,885,027 |
2024-05-23 | $11.51 | $11.51 | $11.33 | $11.37 | $11.37 | 4,359,034 |
2024-05-22 | $11.52 | $11.53 | $11.47 | $11.49 | $11.49 | 1,671,365 |
2024-05-21 | $11.54 | $11.59 | $11.50 | $11.51 | $11.51 | 1,360,362 |
2024-05-20 | $11.53 | $11.56 | $11.51 | $11.56 | $11.56 | 1,721,241 |
2024-05-17 | $11.57 | $11.60 | $11.54 | $11.59 | $11.53 | 1,325,255 |
2024-05-16 | $11.64 | $11.67 | $11.58 | $11.60 | $11.54 | 1,661,563 |
2024-05-15 | $11.56 | $11.65 | $11.56 | $11.65 | $11.65 | 1,854,827 |
2024-05-14 | $11.56 | $11.58 | $11.50 | $11.50 | $11.50 | 3,284,970 |
2024-05-13 | $11.52 | $11.57 | $11.51 | $11.54 | $11.54 | 1,578,062 |
2024-05-10 | $11.51 | $11.52 | $11.45 | $11.49 | $11.49 | 2,393,403 |
2024-05-09 | $11.51 | $11.53 | $11.45 | $11.51 | $11.51 | 3,343,312 |
2024-05-08 | $11.59 | $11.62 | $11.45 | $11.49 | $11.49 | 6,115,100 |
2024-05-07 | $11.67 | $11.70 | $11.58 | $11.60 | $11.60 | 2,413,052 |
2024-05-06 | $11.61 | $11.67 | $11.59 | $11.64 | $11.64 | 2,928,540 |
2024-05-03 | $11.55 | $11.62 | $11.53 | $11.61 | $11.61 | 2,823,657 |
2024-05-02 | $11.44 | $11.52 | $11.42 | $11.48 | $11.48 | 3,708,559 |
2024-05-01 | $11.38 | $11.46 | $11.33 | $11.44 | $11.44 | 6,469,688 |
2024-04-30 | $11.45 | $11.48 | $11.32 | $11.32 | $11.32 | 4,846,516 |
2024-04-29 | $11.42 | $11.49 | $11.41 | $11.48 | $11.48 | 2,672,091 |
2024-04-26 | $11.45 | $11.49 | $11.39 | $11.40 | $11.40 | 4,299,175 |
2024-04-25 | $11.45 | $11.45 | $11.33 | $11.40 | $11.40 | 4,421,243 |
2024-04-24 | $11.51 | $11.53 | $11.45 | $11.52 | $11.52 | 2,734,819 |
2024-04-23 | $11.38 | $11.53 | $11.36 | $11.53 | $11.53 | 3,734,844 |
2024-04-22 | $11.33 | $11.39 | $11.32 | $11.37 | $11.37 | 2,112,068 |
2024-04-19 | $11.34 | $11.39 | $11.32 | $11.39 | $11.33 | 2,685,784 |
2024-04-18 | $11.38 | $11.39 | $11.29 | $11.31 | $11.25 | 3,978,032 |
2024-04-17 | $11.40 | $11.44 | $11.34 | $11.37 | $11.31 | 5,008,046 |
2024-04-16 | $11.29 | $11.36 | $11.23 | $11.30 | $11.24 | 5,991,828 |
2024-04-15 | $11.51 | $11.53 | $11.30 | $11.33 | $11.27 | 5,351,921 |
2024-04-12 | $11.58 | $11.60 | $11.50 | $11.51 | $11.45 | 2,504,829 |
2024-04-11 | $11.66 | $11.68 | $11.50 | $11.58 | $11.52 | 7,386,816 |
2024-04-10 | $11.77 | $11.79 | $11.57 | $11.65 | $11.59 | 8,325,352 |
2024-04-09 | $11.85 | $11.88 | $11.82 | $11.86 | $11.80 | 2,678,982 |
2024-04-08 | $11.86 | $11.88 | $11.83 | $11.84 | $11.78 | 2,433,659 |
2024-04-05 | $11.86 | $11.91 | $11.85 | $11.87 | $11.81 | 3,360,270 |
2024-04-04 | $11.86 | $11.92 | $11.86 | $11.90 | $11.84 | 4,271,649 |
2024-04-03 | $11.75 | $11.84 | $11.74 | $11.83 | $11.77 | 4,589,206 |
2024-04-02 | $11.82 | $11.85 | $11.75 | $11.80 | $11.74 | 5,303,737 |
2024-04-01 | $11.86 | $11.97 | $11.80 | $11.89 | $11.83 | 10,042,973 |
2024-03-28 | $11.99 | $12.03 | $11.88 | $11.88 | $11.82 | 5,316,288 |
2024-03-27 | $11.93 | $11.99 | $11.88 | $11.96 | $11.90 | 4,390,081 |
2024-03-26 | $11.93 | $11.96 | $11.88 | $11.89 | $11.83 | 4,797,996 |
2024-03-25 | $11.98 | $12.01 | $11.90 | $11.92 | $11.86 | 2,236,524 |
2024-03-22 | $12.05 | $12.06 | $11.98 | $11.99 | $11.93 | 2,466,372 |
2024-03-21 | $11.98 | $12.06 | $11.98 | $12.02 | $11.96 | 2,944,301 |
2024-03-20 | $11.94 | $11.97 | $11.90 | $11.97 | $11.91 | 2,814,154 |
2024-03-19 | $11.86 | $11.95 | $11.85 | $11.92 | $11.86 | 3,609,221 |
2024-03-18 | $11.87 | $11.89 | $11.82 | $11.86 | $11.80 | 4,794,361 |
2024-03-15 | $11.92 | $11.92 | $11.87 | $11.90 | $11.78 | 1,838,242 |
2024-03-14 | $11.98 | $11.98 | $11.89 | $11.90 | $11.78 | 3,409,759 |
2024-03-13 | $12.00 | $12.03 | $11.98 | $12.00 | $11.88 | 1,672,184 |
2024-03-12 | $11.96 | $12.00 | $11.93 | $12.00 | $11.88 | 1,758,083 |
2024-03-11 | $11.98 | $12.01 | $11.97 | $11.98 | $11.86 | 2,043,028 |
2024-03-08 | $11.97 | $12.02 | $11.97 | $12.00 | $12.00 | 3,988,661 |
2024-03-07 | $11.92 | $11.96 | $11.92 | $11.96 | $11.96 | 2,230,639 |
2024-03-06 | $11.88 | $11.93 | $11.85 | $11.89 | $11.89 | 2,524,133 |
2024-03-05 | $11.83 | $11.86 | $11.80 | $11.86 | $11.86 | 2,721,507 |
2024-03-04 | $11.85 | $11.90 | $11.81 | $11.82 | $11.82 | 2,191,146 |
2024-03-01 | $11.89 | $11.93 | $11.82 | $11.88 | $11.88 | 4,016,978 |
2024-02-29 | $11.83 | $11.91 | $11.80 | $11.88 | $11.88 | 5,618,967 |
2024-02-28 | $11.81 | $11.86 | $11.80 | $11.81 | $11.81 | 2,135,500 |
2024-02-27 | $11.86 | $11.88 | $11.79 | $11.80 | $11.80 | 4,011,208 |
2024-02-26 | $11.85 | $11.89 | $11.83 | $11.86 | $11.86 | 4,425,192 |
2024-02-23 | $11.82 | $11.89 | $11.77 | $11.88 | $11.88 | 4,165,777 |
2024-02-22 | $11.74 | $11.79 | $11.74 | $11.78 | $11.78 | 3,064,100 |
2024-02-21 | $11.73 | $11.79 | $11.68 | $11.69 | $11.69 | 2,792,059 |
2024-02-20 | $11.70 | $11.77 | $11.69 | $11.73 | $11.73 | 2,009,875 |
2024-02-16 | $11.78 | $11.78 | $11.74 | $11.76 | $11.70 | 2,756,003 |
2024-02-15 | $11.77 | $11.84 | $11.74 | $11.80 | $11.74 | 3,529,219 |
2024-02-14 | $11.75 | $11.79 | $11.71 | $11.75 | $11.69 | 3,288,092 |
2024-02-13 | $11.80 | $11.81 | $11.69 | $11.71 | $11.65 | 5,590,559 |
2024-02-12 | $11.86 | $11.90 | $11.86 | $11.89 | $11.83 | 2,328,339 |
2024-02-09 | $11.78 | $11.89 | $11.78 | $11.86 | $11.80 | 2,368,037 |
2024-02-08 | $11.74 | $11.80 | $11.72 | $11.79 | $11.73 | 2,429,903 |
2024-02-07 | $11.77 | $11.79 | $11.71 | $11.75 | $11.69 | 4,195,872 |
2024-02-06 | $11.74 | $11.78 | $11.72 | $11.75 | $11.69 | 2,113,442 |
2024-02-05 | $11.83 | $11.83 | $11.72 | $11.72 | $11.66 | 4,368,544 |
2024-02-02 | $11.88 | $11.89 | $11.83 | $11.87 | $11.81 | 3,482,477 |
2024-02-01 | $11.88 | $11.94 | $11.78 | $11.94 | $11.88 | 4,158,210 |
2024-01-31 | $11.84 | $11.89 | $11.82 | $11.86 | $11.80 | 5,334,518 |
2024-01-30 | $11.83 | $11.89 | $11.82 | $11.86 | $11.80 | 2,763,763 |
2024-01-29 | $11.80 | $11.84 | $11.79 | $11.82 | $11.76 | 3,027,333 |
2024-01-26 | $11.78 | $11.83 | $11.76 | $11.80 | $11.74 | 3,043,928 |
2024-01-25 | $11.67 | $11.81 | $11.66 | $11.78 | $11.72 | 4,313,885 |
2024-01-24 | $11.65 | $11.68 | $11.62 | $11.65 | $11.60 | 3,348,014 |
2024-01-23 | $11.62 | $11.64 | $11.59 | $11.61 | $11.56 | 5,088,862 |
2024-01-22 | $11.62 | $11.63 | $11.58 | $11.63 | $11.58 | 3,719,882 |
2024-01-19 | $11.52 | $11.63 | $11.49 | $11.63 | $11.52 | 3,426,898 |
2024-01-18 | $11.55 | $11.59 | $11.49 | $11.53 | $11.42 | 4,007,257 |
2024-01-17 | $11.56 | $11.60 | $11.54 | $11.54 | $11.43 | 4,080,300 |
2024-01-16 | $11.63 | $11.65 | $11.57 | $11.60 | $11.49 | 7,807,012 |
2024-01-12 | $11.65 | $11.68 | $11.61 | $11.67 | $11.67 | 3,021,941 |
2024-01-11 | $11.58 | $11.65 | $11.57 | $11.61 | $11.61 | 4,260,164 |
2024-01-10 | $11.61 | $11.66 | $11.59 | $11.59 | $11.59 | 2,532,678 |
2024-01-09 | $11.54 | $11.61 | $11.54 | $11.59 | $11.59 | 2,504,816 |
2024-01-08 | $11.48 | $11.58 | $11.46 | $11.58 | $11.58 | 6,668,316 |
2024-01-05 | $11.46 | $11.54 | $11.43 | $11.45 | $11.45 | 4,406,540 |
2024-01-04 | $11.44 | $11.50 | $11.42 | $11.47 | $11.47 | 3,343,076 |
2024-01-03 | $11.43 | $11.50 | $11.36 | $11.48 | $11.48 | 5,041,338 |
2024-01-02 | $11.46 | $11.48 | $11.42 | $11.46 | $11.46 | 5,191,970 |
2023-12-29 | $11.49 | $11.55 | $11.44 | $11.47 | $11.47 | 7,539,159 |
2023-12-28 | $11.59 | $11.61 | $11.52 | $11.52 | $11.52 | 4,478,692 |
2023-12-27 | $11.56 | $11.60 | $11.53 | $11.58 | $11.58 | 4,179,626 |
2023-12-26 | $11.50 | $11.58 | $11.50 | $11.54 | $11.54 | 3,398,951 |
2023-12-22 | $11.57 | $11.58 | $11.50 | $11.52 | $11.52 | 3,544,179 |
2023-12-21 | $11.52 | $11.56 | $11.48 | $11.52 | $11.52 | 4,262,077 |
2023-12-20 | $11.47 | $11.54 | $11.46 | $11.48 | $11.48 | 6,405,109 |
2023-12-19 | $11.39 | $11.48 | $11.39 | $11.46 | $11.46 | 4,806,135 |
2023-12-18 | $11.48 | $11.48 | $11.36 | $11.39 | $11.39 | 6,233,588 |
2023-12-15 | $11.59 | $11.62 | $11.52 | $11.57 | $11.50 | 7,901,384 |
2023-12-14 | $11.45 | $11.60 | $11.45 | $11.58 | $11.51 | 7,457,551 |
2023-12-13 | $11.22 | $11.41 | $11.17 | $11.38 | $11.31 | 4,208,326 |
2023-12-12 | $11.18 | $11.24 | $11.15 | $11.20 | $11.13 | 5,284,144 |
2023-12-11 | $11.22 | $11.23 | $11.11 | $11.20 | $11.13 | 5,037,889 |
2023-12-08 | $11.22 | $11.29 | $11.21 | $11.25 | $11.18 | 5,062,918 |
2023-12-07 | $11.27 | $11.36 | $11.27 | $11.28 | $11.21 | 3,543,567 |
2023-12-06 | $11.28 | $11.32 | $11.25 | $11.28 | $11.21 | 5,240,912 |
2023-12-05 | $11.27 | $11.34 | $11.25 | $11.25 | $11.18 | 6,213,752 |
2023-12-04 | $11.30 | $11.36 | $11.24 | $11.26 | $11.19 | 5,164,271 |
2023-12-01 | $11.22 | $11.36 | $11.21 | $11.36 | $11.29 | 5,160,032 |
2023-11-30 | $11.18 | $11.25 | $11.16 | $11.23 | $11.16 | 6,953,478 |
2023-11-29 | $11.11 | $11.19 | $11.11 | $11.18 | $11.11 | 3,815,466 |
2023-11-28 | $11.02 | $11.09 | $11.01 | $11.07 | $11.00 | 10,394,961 |
2023-11-27 | $10.93 | $11.03 | $10.93 | $11.03 | $10.96 | 4,198,079 |
2023-11-24 | $10.94 | $10.95 | $10.91 | $10.93 | $10.86 | 1,495,937 |
2023-11-22 | $11.01 | $11.03 | $10.84 | $10.93 | $10.86 | 11,799,898 |
2023-11-21 | $11.02 | $11.05 | $10.95 | $11.00 | $10.93 | 5,997,899 |
2023-11-20 | $11.04 | $11.06 | $11.02 | $11.04 | $10.97 | 4,655,803 |
2023-11-17 | $11.12 | $11.16 | $11.09 | $11.09 | $10.96 | 5,149,163 |
2023-11-16 | $11.05 | $11.10 | $11.04 | $11.09 | $10.96 | 6,236,069 |
2023-11-15 | $11.04 | $11.08 | $11.01 | $11.04 | $10.91 | 3,343,263 |
2023-11-14 | $11.02 | $11.16 | $11.02 | $11.07 | $10.94 | 6,663,098 |
2023-11-13 | $10.81 | $10.90 | $10.75 | $10.88 | $10.76 | 4,514,120 |
2023-11-10 | $10.81 | $10.85 | $10.77 | $10.83 | $10.71 | 4,660,556 |
2023-11-09 | $10.92 | $10.93 | $10.75 | $10.75 | $10.63 | 4,788,485 |
2023-11-08 | $10.92 | $10.96 | $10.89 | $10.90 | $10.78 | 4,286,228 |
2023-11-07 | $10.94 | $10.97 | $10.87 | $10.89 | $10.77 | 4,991,457 |
2023-11-06 | $10.95 | $10.99 | $10.89 | $10.92 | $10.80 | 5,678,514 |
2023-11-03 | $10.91 | $11.00 | $10.88 | $10.95 | $10.83 | 6,536,900 |
2023-11-02 | $10.65 | $10.81 | $10.64 | $10.78 | $10.66 | 6,276,679 |
2023-11-01 | $10.29 | $10.52 | $10.29 | $10.51 | $10.39 | 5,228,821 |
2023-10-31 | $10.25 | $10.30 | $10.25 | $10.28 | $10.16 | 4,634,444 |
2023-10-30 | $10.22 | $10.27 | $10.19 | $10.22 | $10.10 | 3,201,089 |
2023-10-27 | $10.32 | $10.33 | $10.20 | $10.21 | $10.21 | 3,740,069 |
2023-10-26 | $10.29 | $10.34 | $10.27 | $10.29 | $10.29 | 5,198,222 |
2023-10-25 | $10.35 | $10.37 | $10.28 | $10.29 | $10.29 | 5,058,398 |
2023-10-24 | $10.28 | $10.42 | $10.26 | $10.41 | $10.41 | 5,620,036 |
2023-10-23 | $10.20 | $10.27 | $10.19 | $10.25 | $10.25 | 7,345,577 |
2023-10-20 | $10.25 | $10.33 | $10.14 | $10.33 | $10.26 | 6,811,096 |
2023-10-19 | $10.34 | $10.39 | $10.21 | $10.22 | $10.22 | 7,062,044 |
2023-10-18 | $10.36 | $10.38 | $10.29 | $10.35 | $10.35 | 6,014,641 |
2023-10-17 | $10.41 | $10.47 | $10.36 | $10.39 | $10.39 | 6,182,766 |
2023-10-16 | $10.48 | $10.50 | $10.39 | $10.47 | $10.47 | 5,603,559 |
2023-10-13 | $10.57 | $10.62 | $10.45 | $10.45 | $10.45 | 4,738,061 |
2023-10-12 | $10.64 | $10.65 | $10.51 | $10.53 | $10.53 | 5,841,391 |
2023-10-11 | $10.65 | $10.70 | $10.61 | $10.64 | $10.64 | 8,783,509 |
2023-10-10 | $10.53 | $10.66 | $10.53 | $10.60 | $10.60 | 6,245,890 |
2023-10-09 | $10.48 | $10.60 | $10.47 | $10.57 | $10.57 | 5,839,815 |
2023-10-06 | $10.43 | $10.56 | $10.39 | $10.48 | $10.48 | 7,661,991 |
2023-10-05 | $10.56 | $10.59 | $10.52 | $10.54 | $10.54 | 4,556,641 |
2023-10-04 | $10.61 | $10.67 | $10.53 | $10.55 | $10.55 | 5,610,170 |
2023-10-03 | $10.76 | $10.76 | $10.51 | $10.57 | $10.57 | 7,526,666 |
2023-10-02 | $10.89 | $10.94 | $10.78 | $10.80 | $10.80 | 5,679,428 |
2023-09-29 | $10.99 | $11.05 | $10.93 | $10.95 | $10.95 | 4,315,080 |
2023-09-28 | $10.88 | $10.96 | $10.84 | $10.96 | $10.96 | 5,098,121 |
2023-09-27 | $10.95 | $10.97 | $10.84 | $10.92 | $10.92 | 3,455,190 |
2023-09-26 | $10.99 | $11.02 | $10.89 | $10.93 | $10.93 | 2,921,281 |
2023-09-25 | $10.97 | $11.02 | $10.95 | $11.01 | $11.01 | 3,046,472 |
2023-09-22 | $11.07 | $11.07 | $11.00 | $11.03 | $11.03 | 3,393,281 |
2023-09-21 | $11.09 | $11.09 | $10.96 | $10.99 | $10.99 | 4,239,589 |
2023-09-20 | $11.20 | $11.25 | $11.15 | $11.16 | $11.16 | 2,291,747 |
2023-09-19 | $11.12 | $11.19 | $11.12 | $11.19 | $11.19 | 3,405,586 |
2023-09-18 | $11.11 | $11.17 | $11.08 | $11.15 | $11.15 | 2,711,379 |
2023-09-15 | $11.17 | $11.19 | $11.13 | $11.17 | $11.11 | 2,511,427 |
2023-09-14 | $11.16 | $11.19 | $11.14 | $11.17 | $11.11 | 2,526,419 |
2023-09-13 | $11.10 | $11.13 | $11.08 | $11.12 | $11.06 | 1,801,291 |
2023-09-12 | $11.11 | $11.11 | $11.08 | $11.10 | $11.04 | 1,127,284 |
2023-09-11 | $11.14 | $11.16 | $11.09 | $11.10 | $11.04 | 1,950,789 |
2023-09-08 | $11.11 | $11.17 | $11.10 | $11.13 | $11.13 | 2,243,837 |
2023-09-07 | $11.10 | $11.14 | $11.07 | $11.09 | $11.09 | 2,223,815 |
2023-09-06 | $11.14 | $11.14 | $11.07 | $11.11 | $11.11 | 2,129,358 |
2023-09-05 | $11.17 | $11.19 | $11.11 | $11.14 | $11.14 | 2,087,727 |
2023-09-01 | $11.23 | $11.24 | $11.15 | $11.19 | $11.19 | 2,678,943 |
2023-08-31 | $11.11 | $11.21 | $11.11 | $11.19 | $11.19 | 3,313,031 |
2023-08-30 | $11.09 | $11.11 | $11.08 | $11.10 | $11.10 | 3,298,618 |
2023-08-29 | $11.02 | $11.11 | $11.02 | $11.08 | $11.08 | 3,591,024 |
2023-08-28 | $11.00 | $11.04 | $11.00 | $11.01 | $11.01 | 2,622,387 |
2023-08-25 | $10.93 | $11.00 | $10.90 | $10.98 | $10.98 | 3,439,621 |
2023-08-24 | $11.01 | $11.05 | $10.94 | $10.95 | $10.95 | 2,709,589 |
2023-08-23 | $10.94 | $11.03 | $10.94 | $11.00 | $11.00 | 2,617,439 |
2023-08-22 | $10.92 | $10.94 | $10.88 | $10.90 | $10.90 | 2,036,685 |
2023-08-21 | $10.94 | $10.95 | $10.87 | $10.91 | $10.91 | 3,883,621 |
2023-08-18 | $11.01 | $11.07 | $11.00 | $11.02 | $11.02 | 3,698,754 |
2023-08-17 | $11.11 | $11.11 | $11.01 | $11.05 | $11.05 | 3,122,232 |
2023-08-16 | $11.17 | $11.18 | $11.09 | $11.10 | $11.10 | 5,206,622 |
2023-08-15 | $11.23 | $11.26 | $11.18 | $11.19 | $11.19 | 2,590,771 |
2023-08-14 | $11.24 | $11.28 | $11.22 | $11.26 | $11.26 | 2,392,891 |
2023-08-11 | $11.23 | $11.27 | $11.21 | $11.25 | $11.25 | 2,672,923 |
2023-08-10 | $11.28 | $11.32 | $11.23 | $11.24 | $11.24 | 2,802,598 |
2023-08-09 | $11.31 | $11.32 | $11.26 | $11.26 | $11.26 | 2,368,609 |
2023-08-08 | $11.27 | $11.32 | $11.25 | $11.30 | $11.30 | 2,430,635 |
2023-08-07 | $11.31 | $11.34 | $11.29 | $11.30 | $11.30 | 1,730,608 |
2023-08-04 | $11.22 | $11.33 | $11.22 | $11.28 | $11.28 | 4,377,399 |
2023-08-03 | $11.15 | $11.24 | $11.14 | $11.17 | $11.17 | 3,920,973 |
2023-08-02 | $11.27 | $11.31 | $11.18 | $11.26 | $11.26 | 2,925,205 |
2023-08-01 | $11.36 | $11.41 | $11.29 | $11.36 | $11.36 | 3,365,217 |
2023-07-31 | $11.31 | $11.43 | $11.31 | $11.42 | $11.42 | 2,970,988 |
2023-07-28 | $11.34 | $11.37 | $11.27 | $11.31 | $11.31 | 3,387,594 |
2023-07-27 | $11.42 | $11.46 | $11.28 | $11.28 | $11.28 | 5,042,095 |
2023-07-26 | $11.33 | $11.43 | $11.32 | $11.42 | $11.42 | 3,310,445 |
2023-07-25 | $11.29 | $11.34 | $11.26 | $11.33 | $11.33 | 5,897,227 |
2023-07-24 | $11.28 | $11.33 | $11.28 | $11.31 | $11.31 | 2,613,649 |
2023-07-21 | $11.38 | $11.39 | $11.34 | $11.34 | $11.28 | 3,518,477 |
2023-07-20 | $11.35 | $11.36 | $11.30 | $11.32 | $11.26 | 3,797,186 |
2023-07-19 | $11.34 | $11.40 | $11.33 | $11.39 | $11.33 | 6,167,461 |
2023-07-18 | $11.22 | $11.31 | $11.22 | $11.31 | $11.25 | 3,102,493 |
2023-07-17 | $11.30 | $11.33 | $11.17 | $11.24 | $11.18 | 3,903,985 |
2023-07-14 | $11.43 | $11.46 | $11.28 | $11.30 | $11.24 | 3,865,213 |
2023-07-13 | $11.43 | $11.47 | $11.41 | $11.42 | $11.36 | 2,999,994 |
2023-07-12 | $11.46 | $11.48 | $11.39 | $11.41 | $11.35 | 4,175,214 |
2023-07-11 | $11.33 | $11.38 | $11.31 | $11.37 | $11.37 | 3,226,724 |
2023-07-10 | $11.26 | $11.32 | $11.25 | $11.29 | $11.29 | 1,809,554 |
2023-07-07 | $11.16 | $11.29 | $11.16 | $11.25 | $11.25 | 2,400,546 |
2023-07-06 | $11.32 | $11.34 | $11.13 | $11.21 | $11.21 | 3,799,437 |
2023-07-05 | $11.45 | $11.52 | $11.39 | $11.40 | $11.40 | 3,106,505 |
2023-07-03 | $11.37 | $11.49 | $11.35 | $11.47 | $11.47 | 1,282,733 |
2023-06-30 | $11.27 | $11.38 | $11.27 | $11.37 | $11.37 | 4,078,250 |
2023-06-29 | $11.26 | $11.29 | $11.19 | $11.25 | $11.25 | 5,411,371 |
2023-06-28 | $11.25 | $11.29 | $11.25 | $11.27 | $11.27 | 1,803,115 |
2023-06-27 | $11.27 | $11.31 | $11.25 | $11.25 | $11.25 | 2,648,313 |
2023-06-26 | $11.21 | $11.30 | $11.20 | $11.24 | $11.24 | 2,311,640 |
2023-06-23 | $11.19 | $11.23 | $11.16 | $11.19 | $11.19 | 1,936,681 |
2023-06-22 | $11.21 | $11.26 | $11.16 | $11.17 | $11.17 | 2,276,084 |
2023-06-21 | $11.17 | $11.24 | $11.14 | $11.21 | $11.21 | 3,098,995 |
2023-06-20 | $11.26 | $11.27 | $11.16 | $11.19 | $11.19 | 2,778,581 |
2023-06-16 | $11.36 | $11.36 | $11.28 | $11.31 | $11.25 | 4,669,653 |
2023-06-15 | $11.31 | $11.34 | $11.30 | $11.33 | $11.27 | 4,251,748 |
2023-06-14 | $11.38 | $11.40 | $11.22 | $11.29 | $11.23 | 4,709,298 |
2023-06-13 | $11.41 | $11.46 | $11.36 | $11.39 | $11.33 | 7,979,950 |
2023-06-12 | $11.47 | $11.48 | $11.34 | $11.39 | $11.33 | 2,613,584 |
2023-06-09 | $11.47 | $11.52 | $11.43 | $11.47 | $11.41 | 2,334,043 |
2023-06-08 | $11.51 | $11.54 | $11.48 | $11.49 | $11.43 | 3,711,585 |
2023-06-07 | $11.59 | $11.63 | $11.52 | $11.53 | $11.47 | 4,211,390 |
2023-06-06 | $11.53 | $11.60 | $11.51 | $11.58 | $11.52 | 3,212,943 |
2023-06-05 | $11.56 | $11.60 | $11.46 | $11.52 | $11.46 | 3,807,890 |
2023-06-02 | $11.40 | $11.62 | $11.40 | $11.59 | $11.53 | 10,334,679 |
2023-06-01 | $11.30 | $11.44 | $11.29 | $11.41 | $11.35 | 6,615,849 |
2023-05-31 | $11.22 | $11.31 | $11.22 | $11.27 | $11.21 | 3,573,907 |
2023-05-30 | $11.20 | $11.28 | $11.18 | $11.25 | $11.19 | 4,533,859 |
2023-05-26 | $11.10 | $11.16 | $11.06 | $11.16 | $11.10 | 3,176,767 |
2023-05-25 | $11.13 | $11.15 | $11.03 | $11.08 | $11.02 | 3,082,759 |
2023-05-24 | $11.12 | $11.15 | $11.07 | $11.14 | $11.08 | 2,579,156 |
2023-05-23 | $11.08 | $11.17 | $11.08 | $11.12 | $11.06 | 1,962,525 |
2023-05-22 | $11.08 | $11.13 | $11.08 | $11.12 | $11.06 | 3,781,271 |
2023-05-19 | $11.17 | $11.17 | $11.05 | $11.14 | $11.02 | 4,229,638 |
2023-05-18 | $11.13 | $11.20 | $11.10 | $11.12 | $11.00 | 3,127,072 |
2023-05-17 | $10.95 | $11.16 | $10.94 | $11.15 | $11.03 | 5,306,960 |
2023-05-16 | $11.01 | $11.05 | $10.87 | $10.88 | $10.76 | 3,733,711 |
2023-05-15 | $11.02 | $11.09 | $10.97 | $11.01 | $10.89 | 6,047,882 |
2023-05-12 | $11.01 | $11.04 | $10.97 | $11.03 | $10.91 | 5,703,995 |
2023-05-11 | $11.05 | $11.05 | $10.97 | $11.02 | $10.90 | 4,345,260 |
2023-05-10 | $11.08 | $11.15 | $11.05 | $11.09 | $10.97 | 6,777,453 |
2023-05-09 | $11.02 | $11.03 | $10.87 | $11.01 | $10.89 | 3,604,775 |
2023-05-08 | $11.05 | $11.08 | $11.00 | $11.04 | $10.92 | 4,244,485 |
2023-05-05 | $10.98 | $11.07 | $10.97 | $11.01 | $10.89 | 6,757,270 |
2023-05-04 | $11.06 | $11.08 | $10.80 | $10.83 | $10.71 | 9,786,864 |
2023-05-03 | $11.35 | $11.42 | $11.14 | $11.17 | $11.05 | 4,701,265 |
2023-05-02 | $11.51 | $11.55 | $11.28 | $11.35 | $11.23 | 5,539,554 |
2023-05-01 | $11.63 | $11.65 | $11.50 | $11.53 | $11.41 | 3,021,310 |
2023-04-28 | $11.60 | $11.65 | $11.56 | $11.65 | $11.52 | 6,060,102 |
2023-04-27 | $11.52 | $11.59 | $11.50 | $11.57 | $11.44 | 4,772,604 |
2023-04-26 | $11.58 | $11.60 | $11.47 | $11.48 | $11.36 | 3,124,020 |
2023-04-25 | $11.63 | $11.65 | $11.51 | $11.53 | $11.41 | 3,308,074 |
2023-04-24 | $11.69 | $11.71 | $11.64 | $11.67 | $11.54 | 3,746,387 |
2023-04-21 | $11.73 | $11.75 | $11.69 | $11.75 | $11.56 | 3,515,705 |
2023-04-20 | $11.69 | $11.72 | $11.65 | $11.72 | $11.53 | 3,698,926 |
2023-04-19 | $11.67 | $11.71 | $11.65 | $11.71 | $11.52 | 2,703,545 |
2023-04-18 | $11.68 | $11.71 | $11.66 | $11.71 | $11.52 | 3,745,703 |
2023-04-17 | $11.68 | $11.71 | $11.61 | $11.63 | $11.44 | 4,310,529 |
2023-04-14 | $11.65 | $11.71 | $11.61 | $11.68 | $11.49 | 4,031,402 |
2023-04-13 | $11.62 | $11.68 | $11.60 | $11.68 | $11.49 | 3,634,323 |
2023-04-12 | $11.65 | $11.69 | $11.54 | $11.61 | $11.42 | 5,299,597 |
2023-04-11 | $11.56 | $11.62 | $11.53 | $11.62 | $11.43 | 3,509,918 |
2023-04-10 | $11.52 | $11.55 | $11.51 | $11.54 | $11.35 | 1,923,263 |
2023-04-06 | $11.48 | $11.55 | $11.45 | $11.55 | $11.36 | 3,547,314 |
2023-04-05 | $11.49 | $11.51 | $11.45 | $11.49 | $11.30 | 3,209,767 |
2023-04-04 | $11.57 | $11.58 | $11.45 | $11.46 | $11.28 | 5,385,598 |
2023-04-03 | $11.52 | $11.55 | $11.43 | $11.55 | $11.36 | 4,307,914 |
2023-03-31 | $11.47 | $11.53 | $11.45 | $11.48 | $11.30 | 6,744,573 |
2023-03-30 | $11.42 | $11.47 | $11.37 | $11.45 | $11.27 | 3,361,415 |
2023-03-29 | $11.30 | $11.43 | $11.29 | $11.36 | $11.18 | 7,653,801 |
2023-03-28 | $11.24 | $11.29 | $11.20 | $11.26 | $11.08 | 3,495,867 |
2023-03-27 | $11.25 | $11.33 | $11.17 | $11.27 | $11.09 | 5,772,888 |
2023-03-24 | $11.06 | $11.10 | $10.94 | $11.10 | $11.10 | 5,559,607 |
2023-03-23 | $11.26 | $11.32 | $11.01 | $11.06 | $11.06 | 9,526,532 |
2023-03-22 | $11.21 | $11.35 | $11.20 | $11.25 | $11.25 | 5,834,107 |
2023-03-21 | $11.16 | $11.24 | $11.14 | $11.23 | $11.23 | 7,409,274 |
2023-03-20 | $11.19 | $11.26 | $10.98 | $10.99 | $10.99 | 7,812,374 |
2023-03-17 | $11.44 | $11.49 | $11.19 | $11.25 | $11.19 | 6,262,896 |
2023-03-16 | $11.10 | $11.64 | $11.07 | $11.52 | $11.52 | 18,151,920 |
2023-03-15 | $11.17 | $11.31 | $11.07 | $11.16 | $11.16 | 11,231,576 |
2023-03-14 | $11.41 | $11.64 | $11.34 | $11.43 | $11.43 | 15,515,393 |
2023-03-13 | $11.34 | $11.36 | $10.93 | $11.13 | $11.13 | 13,374,119 |
2023-03-10 | $11.78 | $11.86 | $11.49 | $11.62 | $11.62 | 10,795,543 |
2023-03-09 | $12.09 | $12.09 | $11.78 | $11.81 | $11.81 | 9,783,071 |
2023-03-08 | $12.11 | $12.13 | $12.05 | $12.06 | $12.06 | 4,490,355 |
2023-03-07 | $12.17 | $12.19 | $12.06 | $12.07 | $12.07 | 5,878,853 |
2023-03-06 | $12.18 | $12.21 | $12.13 | $12.15 | $12.15 | 4,252,547 |
2023-03-03 | $12.12 | $12.18 | $12.09 | $12.13 | $12.13 | 6,411,698 |
2023-03-02 | $12.08 | $12.08 | $11.98 | $12.07 | $12.07 | 8,381,865 |
2023-03-01 | $12.20 | $12.21 | $12.07 | $12.13 | $12.13 | 6,561,717 |
2023-02-28 | $12.21 | $12.25 | $12.12 | $12.21 | $12.21 | 6,733,292 |
2023-02-27 | $12.21 | $12.26 | $12.17 | $12.22 | $12.22 | 7,070,964 |
2023-02-24 | $12.15 | $12.18 | $12.08 | $12.16 | $12.16 | 3,415,408 |
2023-02-23 | $12.17 | $12.23 | $12.10 | $12.23 | $12.23 | 5,908,971 |
2023-02-22 | $11.98 | $12.14 | $11.94 | $12.09 | $12.09 | 6,970,315 |
2023-02-21 | $12.15 | $12.19 | $11.92 | $11.92 | $11.92 | 7,986,647 |
2023-02-17 | $12.30 | $12.31 | $12.24 | $12.31 | $12.25 | 4,202,032 |
2023-02-16 | $12.42 | $12.44 | $12.31 | $12.34 | $12.28 | 4,896,895 |
2023-02-15 | $12.44 | $12.49 | $12.43 | $12.47 | $12.41 | 4,680,451 |
2023-02-14 | $12.42 | $12.51 | $12.40 | $12.48 | $12.42 | 5,852,526 |
2023-02-13 | $12.37 | $12.46 | $12.35 | $12.45 | $12.39 | 2,842,196 |
2023-02-10 | $12.41 | $12.41 | $12.33 | $12.37 | $12.31 | 6,166,958 |
2023-02-09 | $12.58 | $12.59 | $12.42 | $12.42 | $12.36 | 4,942,131 |
2023-02-08 | $12.44 | $12.52 | $12.40 | $12.49 | $12.43 | 5,610,512 |
2023-02-07 | $12.50 | $12.51 | $12.37 | $12.42 | $12.36 | 6,448,835 |
2023-02-06 | $12.56 | $12.56 | $12.45 | $12.49 | $12.43 | 6,042,181 |
2023-02-03 | $12.70 | $12.72 | $12.59 | $12.60 | $12.54 | 8,099,831 |
2023-02-02 | $12.73 | $12.81 | $12.73 | $12.77 | $12.71 | 4,281,994 |
2023-02-01 | $12.62 | $12.72 | $12.59 | $12.69 | $12.63 | 6,215,602 |
2023-01-31 | $12.57 | $12.65 | $12.55 | $12.65 | $12.59 | 7,283,393 |
2023-01-30 | $12.48 | $12.58 | $12.45 | $12.54 | $12.48 | 6,698,418 |
2023-01-27 | $12.52 | $12.55 | $12.48 | $12.50 | $12.44 | 3,444,003 |
2023-01-26 | $12.52 | $12.53 | $12.45 | $12.51 | $12.45 | 4,312,554 |
2023-01-25 | $12.37 | $12.47 | $12.37 | $12.45 | $12.39 | 3,550,051 |
2023-01-24 | $12.44 | $12.48 | $12.40 | $12.41 | $12.35 | 4,028,145 |
2023-01-23 | $12.35 | $12.46 | $12.34 | $12.44 | $12.38 | 8,086,192 |
2023-01-20 | $12.41 | $12.43 | $12.33 | $12.40 | $12.28 | 8,925,365 |
2023-01-19 | $12.34 | $12.42 | $12.30 | $12.40 | $12.28 | 9,612,768 |
2023-01-18 | $12.45 | $12.52 | $12.31 | $12.36 | $12.24 | 12,838,444 |
2023-01-17 | $12.23 | $12.35 | $12.19 | $12.33 | $12.21 | 10,156,131 |
2023-01-13 | $12.15 | $12.24 | $12.12 | $12.19 | $12.07 | 6,423,392 |
2023-01-12 | $12.12 | $12.21 | $12.06 | $12.17 | $12.05 | 12,213,103 |
2023-01-11 | $12.01 | $12.09 | $12.00 | $12.08 | $11.96 | 4,809,529 |
2023-01-10 | $11.93 | $12.00 | $11.90 | $11.98 | $11.86 | 4,891,014 |
2023-01-09 | $11.95 | $12.03 | $11.91 | $11.96 | $11.84 | 10,783,487 |
2023-01-06 | $11.80 | $11.95 | $11.78 | $11.93 | $11.81 | 9,802,266 |
2023-01-05 | $11.56 | $11.79 | $11.53 | $11.73 | $11.62 | 7,605,813 |
2023-01-04 | $11.40 | $11.62 | $11.38 | $11.60 | $11.49 | 5,412,038 |
2023-01-03 | $11.31 | $11.39 | $11.28 | $11.34 | $11.34 | 7,584,693 |
2022-12-30 | $11.16 | $11.28 | $11.14 | $11.18 | $11.18 | 5,388,605 |
2022-12-29 | $11.21 | $11.29 | $11.18 | $11.19 | $11.19 | 8,409,481 |
2022-12-28 | $11.32 | $11.36 | $11.20 | $11.20 | $11.20 | 8,456,086 |
2022-12-27 | $11.36 | $11.43 | $11.27 | $11.32 | $11.32 | 8,909,134 |
2022-12-23 | $11.49 | $11.51 | $11.39 | $11.41 | $11.41 | 7,460,348 |
2022-12-22 | $11.54 | $11.58 | $11.41 | $11.46 | $11.46 | 8,188,279 |
2022-12-21 | $11.59 | $11.67 | $11.59 | $11.62 | $11.62 | 7,185,011 |
2022-12-20 | $11.61 | $11.68 | $11.58 | $11.62 | $11.62 | 5,377,545 |
2022-12-19 | $11.66 | $11.69 | $11.63 | $11.67 | $11.67 | 4,953,881 |
2022-12-16 | $11.60 | $11.77 | $11.60 | $11.76 | $11.70 | 7,510,815 |
2022-12-15 | $11.72 | $11.76 | $11.68 | $11.72 | $11.66 | 5,862,351 |
2022-12-14 | $11.80 | $11.85 | $11.71 | $11.78 | $11.72 | 8,409,810 |
2022-12-13 | $11.81 | $11.86 | $11.76 | $11.79 | $11.73 | 6,806,029 |
2022-12-12 | $11.71 | $11.72 | $11.59 | $11.65 | $11.59 | 6,395,144 |
2022-12-09 | $11.73 | $11.79 | $11.66 | $11.68 | $11.62 | 6,308,071 |
2022-12-08 | $11.82 | $11.91 | $11.77 | $11.78 | $11.72 | 5,313,442 |
2022-12-07 | $11.83 | $11.91 | $11.81 | $11.86 | $11.86 | 5,244,115 |
2022-12-06 | $11.92 | $11.93 | $11.78 | $11.83 | $11.83 | 5,293,704 |
2022-12-05 | $12.04 | $12.04 | $11.88 | $11.88 | $11.88 | 6,042,981 |
2022-12-02 | $11.91 | $12.08 | $11.91 | $12.07 | $12.07 | 5,786,334 |
2022-12-01 | $11.88 | $12.02 | $11.86 | $12.01 | $12.01 | 5,820,409 |
2022-11-30 | $11.62 | $11.84 | $11.61 | $11.83 | $11.83 | 4,421,387 |
2022-11-29 | $11.76 | $11.79 | $11.61 | $11.62 | $11.62 | 8,270,704 |
2022-11-28 | $11.85 | $11.87 | $11.78 | $11.80 | $11.80 | 4,679,052 |
2022-11-25 | $11.85 | $11.86 | $11.79 | $11.85 | $11.85 | 2,313,704 |
2022-11-23 | $11.72 | $11.85 | $11.72 | $11.83 | $11.83 | 4,825,594 |
2022-11-22 | $11.74 | $11.77 | $11.71 | $11.74 | $11.74 | 3,582,635 |
2022-11-21 | $11.75 | $11.77 | $11.69 | $11.71 | $11.71 | 4,477,306 |
2022-11-18 | $11.88 | $11.88 | $11.75 | $11.79 | $11.73 | 3,741,477 |
2022-11-17 | $11.77 | $11.83 | $11.76 | $11.82 | $11.76 | 6,364,793 |
2022-11-16 | $11.89 | $11.91 | $11.84 | $11.86 | $11.80 | 3,216,329 |
2022-11-15 | $11.77 | $11.89 | $11.76 | $11.88 | $11.82 | 5,977,813 |
2022-11-14 | $11.81 | $11.84 | $11.62 | $11.67 | $11.61 | 4,893,575 |
2022-11-11 | $11.74 | $11.89 | $11.69 | $11.82 | $11.76 | 5,038,293 |
2022-11-10 | $11.36 | $11.77 | $11.36 | $11.74 | $11.68 | 6,383,757 |
2022-11-09 | $11.28 | $11.29 | $11.08 | $11.18 | $11.12 | 25,515,000 |
2022-11-08 | $11.11 | $11.30 | $11.09 | $11.30 | $11.24 | 6,073,896 |
2022-11-07 | $11.06 | $11.11 | $11.01 | $11.10 | $11.04 | 5,171,921 |
2022-11-04 | $11.13 | $11.15 | $11.02 | $11.03 | $10.97 | 4,051,450 |
2022-11-03 | $11.10 | $11.13 | $11.06 | $11.09 | $11.03 | 4,070,830 |
2022-11-02 | $11.14 | $11.29 | $11.09 | $11.16 | $11.10 | 6,162,786 |
2022-11-01 | $11.31 | $11.36 | $11.15 | $11.15 | $11.09 | 3,614,608 |
2022-10-31 | $11.29 | $11.33 | $11.21 | $11.22 | $11.16 | 4,113,088 |
2022-10-28 | $11.32 | $11.33 | $11.27 | $11.32 | $11.32 | 3,009,323 |
2022-10-27 | $11.29 | $11.36 | $11.25 | $11.30 | $11.30 | 3,771,790 |
2022-10-26 | $11.25 | $11.38 | $11.20 | $11.27 | $11.27 | 4,780,090 |
2022-10-25 | $11.13 | $11.24 | $11.11 | $11.23 | $11.23 | 3,314,191 |
2022-10-24 | $11.08 | $11.14 | $11.05 | $11.07 | $11.07 | 5,787,081 |
2022-10-21 | $11.15 | $11.19 | $11.07 | $11.12 | $11.06 | 3,345,132 |
2022-10-20 | $11.36 | $11.37 | $11.15 | $11.19 | $11.13 | 4,608,949 |
2022-10-19 | $11.40 | $11.42 | $11.29 | $11.37 | $11.37 | 4,522,008 |
2022-10-18 | $11.48 | $11.51 | $11.42 | $11.45 | $11.45 | 3,724,525 |
2022-10-17 | $11.53 | $11.57 | $11.42 | $11.43 | $11.43 | 3,874,329 |
2022-10-14 | $11.50 | $11.54 | $11.39 | $11.43 | $11.43 | 4,611,898 |
2022-10-13 | $11.28 | $11.51 | $11.28 | $11.44 | $11.44 | 5,736,986 |
2022-10-12 | $11.54 | $11.58 | $11.48 | $11.52 | $11.52 | 3,594,501 |
2022-10-11 | $11.63 | $11.65 | $11.56 | $11.58 | $11.58 | 3,948,916 |
2022-10-10 | $11.76 | $11.77 | $11.62 | $11.64 | $11.64 | 3,497,802 |
2022-10-07 | $11.79 | $11.81 | $11.74 | $11.74 | $11.74 | 2,540,685 |
2022-10-06 | $11.92 | $11.95 | $11.84 | $11.86 | $11.86 | 2,709,033 |
2022-10-05 | $11.95 | $11.98 | $11.91 | $11.92 | $11.92 | 4,240,300 |
2022-10-04 | $12.03 | $12.12 | $12.02 | $12.02 | $12.02 | 2,772,320 |
2022-10-03 | $11.94 | $12.06 | $11.94 | $11.97 | $11.97 | 3,502,222 |
2022-09-30 | $11.89 | $11.93 | $11.82 | $11.88 | $11.88 | 6,718,390 |
2022-09-29 | $11.89 | $11.90 | $11.74 | $11.87 | $11.87 | 6,769,593 |
2022-09-28 | $11.82 | $11.97 | $11.80 | $11.91 | $11.91 | 4,326,971 |
2022-09-27 | $11.75 | $11.79 | $11.70 | $11.77 | $11.77 | 5,939,308 |
2022-09-26 | $11.77 | $11.84 | $11.71 | $11.72 | $11.72 | 4,053,861 |
2022-09-23 | $11.91 | $11.91 | $11.78 | $11.80 | $11.80 | 5,104,108 |
2022-09-22 | $12.05 | $12.07 | $11.92 | $11.94 | $11.94 | 3,850,894 |
2022-09-21 | $12.07 | $12.16 | $12.06 | $12.07 | $12.07 | 3,752,238 |
2022-09-20 | $12.05 | $12.07 | $12.01 | $12.03 | $12.03 | 3,532,300 |
2022-09-19 | $12.11 | $12.17 | $12.08 | $12.13 | $12.13 | 3,583,413 |
2022-09-16 | $12.19 | $12.25 | $12.11 | $12.22 | $12.16 | 3,358,622 |
2022-09-15 | $12.31 | $12.34 | $12.24 | $12.24 | $12.18 | 2,770,845 |
2022-09-14 | $12.30 | $12.36 | $12.25 | $12.33 | $12.27 | 2,672,728 |
2022-09-13 | $12.24 | $12.32 | $12.23 | $12.28 | $12.28 | 3,140,178 |
2022-09-12 | $12.33 | $12.44 | $12.33 | $12.41 | $12.41 | 4,179,494 |
2022-09-09 | $12.25 | $12.34 | $12.22 | $12.31 | $12.31 | 4,402,697 |
2022-09-08 | $12.26 | $12.34 | $12.18 | $12.20 | $12.20 | 3,778,934 |
2022-09-07 | $12.20 | $12.31 | $12.18 | $12.28 | $12.28 | 3,831,156 |
2022-09-06 | $12.32 | $12.34 | $12.17 | $12.17 | $12.17 | 5,310,802 |
2022-09-02 | $12.35 | $12.39 | $12.29 | $12.32 | $12.32 | 4,140,841 |
2022-09-01 | $12.27 | $12.31 | $12.22 | $12.29 | $12.29 | 4,236,314 |
2022-08-31 | $12.50 | $12.53 | $12.34 | $12.37 | $12.37 | 3,973,642 |
2022-08-30 | $12.57 | $12.59 | $12.45 | $12.47 | $12.47 | 2,755,288 |
2022-08-29 | $12.49 | $12.57 | $12.48 | $12.53 | $12.53 | 3,328,066 |
2022-08-26 | $12.72 | $12.72 | $12.55 | $12.56 | $12.56 | 5,492,484 |
2022-08-25 | $12.58 | $12.72 | $12.54 | $12.69 | $12.69 | 3,564,422 |
2022-08-24 | $12.48 | $12.64 | $12.43 | $12.55 | $12.55 | 7,581,012 |
2022-08-23 | $12.69 | $12.77 | $12.25 | $12.48 | $12.48 | 12,113,024 |
2022-08-22 | $12.74 | $12.78 | $12.66 | $12.71 | $12.71 | 3,373,045 |
2022-08-19 | $12.92 | $12.95 | $12.85 | $12.88 | $12.82 | 3,698,742 |
2022-08-18 | $13.05 | $13.05 | $12.97 | $13.02 | $12.96 | 4,281,026 |
2022-08-17 | $13.14 | $13.14 | $13.00 | $13.00 | $12.94 | 3,969,310 |
2022-08-16 | $13.21 | $13.24 | $13.15 | $13.20 | $13.14 | 3,336,347 |
2022-08-15 | $13.23 | $13.26 | $13.22 | $13.24 | $13.18 | 2,429,125 |
2022-08-12 | $13.18 | $13.24 | $13.15 | $13.22 | $13.16 | 2,476,887 |
2022-08-11 | $13.26 | $13.27 | $13.14 | $13.20 | $13.14 | 3,120,197 |
2022-08-10 | $13.20 | $13.28 | $13.17 | $13.21 | $13.15 | 4,046,138 |
2022-08-09 | $13.24 | $13.27 | $13.07 | $13.12 | $13.06 | 3,933,290 |
2022-08-08 | $13.30 | $13.32 | $13.25 | $13.26 | $13.20 | 2,662,388 |
2022-08-05 | $13.34 | $13.37 | $13.21 | $13.25 | $13.19 | 6,325,823 |
2022-08-04 | $13.42 | $13.43 | $13.34 | $13.41 | $13.35 | 4,588,503 |
2022-08-03 | $13.35 | $13.41 | $13.31 | $13.39 | $13.33 | 4,692,599 |
2022-08-02 | $13.11 | $13.36 | $13.05 | $13.31 | $13.25 | 6,177,839 |
2022-08-01 | $13.07 | $13.14 | $13.03 | $13.11 | $13.05 | 4,134,736 |
2022-07-29 | $12.90 | $13.09 | $12.90 | $13.06 | $13.00 | 4,455,017 |
2022-07-28 | $12.86 | $12.91 | $12.80 | $12.90 | $12.84 | 3,902,832 |
2022-07-27 | $12.80 | $12.85 | $12.78 | $12.84 | $12.78 | 2,335,068 |
2022-07-26 | $12.78 | $12.81 | $12.77 | $12.78 | $12.72 | 1,726,838 |
2022-07-25 | $12.82 | $12.83 | $12.77 | $12.80 | $12.74 | 2,187,064 |
2022-07-22 | $12.80 | $12.84 | $12.78 | $12.81 | $12.75 | 3,000,736 |
2022-07-21 | $12.69 | $12.75 | $12.67 | $12.74 | $12.68 | 2,356,245 |
2022-07-20 | $12.68 | $12.69 | $12.63 | $12.68 | $12.62 | 5,053,882 |
2022-07-19 | $12.59 | $12.65 | $12.59 | $12.64 | $12.58 | 3,405,699 |
2022-07-18 | $12.61 | $12.62 | $12.56 | $12.58 | $12.52 | 3,657,958 |
2022-07-15 | $12.60 | $12.65 | $12.58 | $12.65 | $12.53 | 5,764,151 |
2022-07-14 | $12.51 | $12.55 | $12.47 | $12.55 | $12.43 | 4,245,071 |
2022-07-13 | $12.46 | $12.60 | $12.45 | $12.59 | $12.47 | 4,195,104 |
2022-07-12 | $12.60 | $12.65 | $12.55 | $12.59 | $12.47 | 5,068,522 |
2022-07-11 | $12.58 | $12.60 | $12.52 | $12.57 | $12.45 | 2,239,291 |
2022-07-08 | $12.47 | $12.54 | $12.45 | $12.54 | $12.42 | 2,696,655 |
2022-07-07 | $12.45 | $12.52 | $12.43 | $12.50 | $12.39 | 2,125,427 |
2022-07-06 | $12.50 | $12.52 | $12.40 | $12.40 | $12.29 | 3,612,142 |
2022-07-05 | $12.45 | $12.46 | $12.39 | $12.46 | $12.35 | 2,950,668 |
2022-07-01 | $12.38 | $12.48 | $12.35 | $12.46 | $12.35 | 2,472,646 |
2022-06-30 | $12.35 | $12.39 | $12.30 | $12.34 | $12.23 | 4,035,420 |
2022-06-29 | $12.32 | $12.38 | $12.30 | $12.36 | $12.25 | 2,373,634 |
2022-06-28 | $12.38 | $12.41 | $12.31 | $12.31 | $12.20 | 2,858,128 |
2022-06-27 | $12.34 | $12.38 | $12.32 | $12.34 | $12.23 | 3,591,372 |
2022-06-24 | $12.30 | $12.37 | $12.27 | $12.35 | $12.24 | 5,968,230 |
2022-06-23 | $12.25 | $12.29 | $12.20 | $12.26 | $12.15 | 5,186,035 |
2022-06-22 | $12.13 | $12.23 | $12.12 | $12.20 | $12.09 | 3,859,519 |
2022-06-21 | $12.10 | $12.19 | $12.09 | $12.15 | $12.04 | 6,936,568 |
2022-06-17 | $12.11 | $12.16 | $12.06 | $12.10 | $11.93 | 5,729,311 |
2022-06-16 | $12.07 | $12.20 | $12.03 | $12.08 | $11.91 | 6,712,109 |
2022-06-15 | $12.07 | $12.32 | $12.03 | $12.29 | $12.12 | 7,951,479 |
2022-06-14 | $12.08 | $12.13 | $11.93 | $11.99 | $11.82 | 9,193,641 |
2022-06-13 | $12.25 | $12.30 | $12.00 | $12.03 | $11.86 | 9,539,382 |
2022-06-10 | $12.64 | $12.65 | $12.41 | $12.46 | $12.29 | 5,888,889 |
2022-06-09 | $12.85 | $12.86 | $12.71 | $12.75 | $12.57 | 3,988,746 |
2022-06-08 | $12.89 | $12.93 | $12.85 | $12.87 | $12.69 | 2,799,205 |
2022-06-07 | $12.77 | $12.94 | $12.73 | $12.94 | $12.76 | 4,241,922 |
2022-06-06 | $12.90 | $12.91 | $12.79 | $12.79 | $12.61 | 4,237,929 |
2022-06-03 | $12.82 | $12.88 | $12.76 | $12.86 | $12.68 | 2,705,186 |
2022-06-02 | $12.88 | $12.91 | $12.80 | $12.88 | $12.70 | 4,105,200 |
2022-06-01 | $12.93 | $13.02 | $12.86 | $12.87 | $12.69 | 4,074,081 |
2022-05-31 | $12.96 | $12.99 | $12.79 | $12.94 | $12.76 | 6,128,308 |
2022-05-27 | $12.82 | $13.07 | $12.81 | $13.01 | $12.83 | 5,779,070 |
2022-05-26 | $12.63 | $12.83 | $12.60 | $12.74 | $12.56 | 7,095,645 |
2022-05-25 | $12.40 | $12.62 | $12.36 | $12.62 | $12.44 | 5,698,697 |
2022-05-24 | $12.15 | $12.35 | $12.15 | $12.33 | $12.16 | 5,016,492 |
2022-05-23 | $12.21 | $12.25 | $12.17 | $12.23 | $12.06 | 3,853,206 |
2022-05-20 | $12.32 | $12.37 | $12.23 | $12.24 | $12.01 | 5,334,622 |
2022-05-19 | $12.19 | $12.32 | $12.19 | $12.29 | $12.06 | 4,007,243 |
2022-05-18 | $12.29 | $12.29 | $12.17 | $12.22 | $11.99 | 4,359,878 |
2022-05-17 | $12.46 | $12.49 | $12.32 | $12.34 | $12.11 | 3,377,277 |
2022-05-16 | $12.23 | $12.42 | $12.22 | $12.42 | $12.19 | 4,155,671 |
2022-05-13 | $12.22 | $12.30 | $12.22 | $12.24 | $12.01 | 4,955,633 |
2022-05-12 | $12.10 | $12.22 | $12.08 | $12.20 | $11.97 | 4,978,144 |
2022-05-11 | $12.09 | $12.23 | $12.06 | $12.12 | $11.89 | 4,943,068 |
2022-05-10 | $12.10 | $12.18 | $12.05 | $12.14 | $11.91 | 7,547,617 |
2022-05-09 | $12.06 | $12.14 | $11.99 | $12.01 | $11.79 | 8,414,634 |
2022-05-06 | $12.35 | $12.35 | $12.16 | $12.17 | $11.94 | 5,484,329 |
2022-05-05 | $12.48 | $12.52 | $12.29 | $12.37 | $12.14 | 4,410,077 |
2022-05-04 | $12.26 | $12.59 | $12.25 | $12.59 | $12.36 | 6,322,382 |
2022-05-03 | $12.30 | $12.37 | $12.23 | $12.29 | $12.06 | 5,722,569 |
2022-05-02 | $12.46 | $12.49 | $12.22 | $12.28 | $12.05 | 7,555,393 |
2022-04-29 | $12.55 | $12.58 | $12.45 | $12.47 | $12.24 | 7,605,299 |
2022-04-28 | $12.47 | $12.68 | $12.38 | $12.64 | $12.41 | 7,861,369 |
2022-04-27 | $12.68 | $12.69 | $12.44 | $12.48 | $12.25 | 5,945,093 |
2022-04-26 | $12.70 | $12.72 | $12.64 | $12.66 | $12.42 | 3,731,615 |
2022-04-25 | $12.62 | $12.72 | $12.62 | $12.72 | $12.48 | 4,612,330 |
2022-04-22 | $12.70 | $12.72 | $12.62 | $12.68 | $12.44 | 5,719,700 |
2022-04-21 | $12.88 | $12.89 | $12.72 | $12.74 | $12.50 | 4,294,312 |
2022-04-20 | $12.82 | $12.88 | $12.81 | $12.87 | $12.63 | 4,188,841 |
2022-04-19 | $12.80 | $12.83 | $12.76 | $12.80 | $12.56 | 7,128,464 |
2022-04-18 | $12.84 | $12.98 | $12.82 | $12.82 | $12.58 | 3,036,905 |
2022-04-14 | $13.00 | $13.01 | $12.90 | $12.94 | $12.64 | 4,718,260 |
2022-04-13 | $13.01 | $13.02 | $12.96 | $12.99 | $12.69 | 4,732,355 |
2022-04-12 | $13.01 | $13.07 | $12.93 | $12.96 | $12.66 | 4,070,058 |
2022-04-11 | $13.02 | $13.08 | $12.96 | $12.96 | $12.66 | 4,648,141 |
2022-04-08 | $13.12 | $13.23 | $13.10 | $13.10 | $12.80 | 6,793,967 |
2022-04-07 | $13.19 | $13.29 | $13.14 | $13.21 | $12.91 | 4,233,940 |
2022-04-06 | $13.14 | $13.23 | $13.11 | $13.18 | $12.88 | 7,346,918 |
2022-04-05 | $13.46 | $13.52 | $13.27 | $13.27 | $12.97 | 8,385,171 |
2022-04-04 | $13.47 | $13.52 | $13.44 | $13.50 | $13.19 | 6,583,751 |
2022-04-01 | $13.53 | $13.55 | $13.44 | $13.48 | $13.17 | 5,839,172 |
2022-03-31 | $13.54 | $13.57 | $13.51 | $13.57 | $13.26 | 5,686,910 |
2022-03-30 | $13.40 | $13.52 | $13.38 | $13.49 | $13.18 | 3,481,950 |
2022-03-29 | $13.33 | $13.42 | $13.32 | $13.41 | $13.10 | 3,403,720 |
2022-03-28 | $13.16 | $13.28 | $13.16 | $13.27 | $12.97 | 3,642,033 |
2022-03-25 | $13.31 | $13.36 | $13.16 | $13.16 | $12.86 | 5,628,502 |
2022-03-24 | $13.30 | $13.35 | $13.27 | $13.33 | $13.02 | 2,689,736 |
2022-03-23 | $13.30 | $13.34 | $13.27 | $13.31 | $13.00 | 4,131,246 |
2022-03-22 | $13.30 | $13.35 | $13.27 | $13.30 | $12.99 | 4,109,364 |
2022-03-21 | $13.45 | $13.51 | $13.33 | $13.38 | $13.07 | 5,029,047 |
2022-03-18 | $13.45 | $13.56 | $13.45 | $13.55 | $13.18 | 3,349,386 |
2022-03-17 | $13.29 | $13.50 | $13.25 | $13.50 | $13.13 | 3,352,138 |
2022-03-16 | $13.29 | $13.35 | $13.19 | $13.29 | $12.93 | 5,643,446 |
2022-03-15 | $13.16 | $13.21 | $13.13 | $13.20 | $12.84 | 4,046,847 |
2022-03-14 | $13.31 | $13.36 | $13.10 | $13.13 | $12.77 | 5,773,563 |
2022-03-11 | $13.49 | $13.50 | $13.35 | $13.40 | $13.04 | 3,015,771 |
2022-03-10 | $13.44 | $13.47 | $13.41 | $13.45 | $13.09 | 4,734,680 |
2022-03-09 | $13.51 | $13.55 | $13.45 | $13.53 | $13.16 | 5,281,809 |
2022-03-08 | $13.42 | $13.50 | $13.41 | $13.48 | $13.11 | 7,918,562 |
2022-03-07 | $13.55 | $13.59 | $13.45 | $13.46 | $13.10 | 3,264,558 |
2022-03-04 | $13.68 | $13.71 | $13.59 | $13.59 | $13.22 | 3,076,871 |
2022-03-03 | $13.70 | $13.76 | $13.67 | $13.72 | $13.35 | 5,414,153 |
2022-03-02 | $13.66 | $13.74 | $13.66 | $13.68 | $13.31 | 4,719,663 |
2022-03-01 | $13.67 | $13.78 | $13.67 | $13.70 | $13.33 | 5,251,280 |
2022-02-28 | $13.65 | $13.73 | $13.60 | $13.70 | $13.33 | 5,922,780 |
2022-02-25 | $13.48 | $13.68 | $13.48 | $13.64 | $13.27 | 4,358,727 |
2022-02-24 | $13.33 | $13.54 | $13.31 | $13.46 | $13.10 | 5,610,387 |
2022-02-23 | $13.65 | $13.65 | $13.49 | $13.49 | $13.12 | 3,892,731 |
2022-02-22 | $13.58 | $13.61 | $13.50 | $13.55 | $13.18 | 7,597,838 |
2022-02-18 | $13.66 | $13.72 | $13.63 | $13.65 | $13.22 | 4,653,414 |
2022-02-17 | $13.65 | $13.78 | $13.61 | $13.61 | $13.19 | 6,237,290 |
2022-02-16 | $13.57 | $13.69 | $13.51 | $13.69 | $13.26 | 7,247,322 |
2022-02-15 | $13.51 | $13.59 | $13.48 | $13.56 | $13.14 | 4,087,492 |
2022-02-14 | $13.52 | $13.60 | $13.42 | $13.46 | $13.04 | 5,867,903 |
2022-02-11 | $13.69 | $13.75 | $13.55 | $13.58 | $13.16 | 6,297,636 |
2022-02-10 | $13.80 | $13.86 | $13.66 | $13.69 | $13.26 | 8,927,715 |
2022-02-09 | $13.90 | $13.94 | $13.86 | $13.90 | $13.47 | 5,308,376 |
2022-02-08 | $13.93 | $13.97 | $13.85 | $13.85 | $13.42 | 5,824,170 |
2022-02-07 | $14.00 | $14.03 | $13.95 | $13.95 | $13.52 | 4,810,774 |
2022-02-04 | $14.14 | $14.14 | $13.96 | $14.01 | $13.57 | 5,743,536 |
2022-02-03 | $14.13 | $14.17 | $14.06 | $14.17 | $13.73 | 5,551,178 |
2022-02-02 | $14.39 | $14.39 | $14.18 | $14.19 | $13.75 | 4,893,012 |
2022-02-01 | $14.38 | $14.38 | $14.29 | $14.34 | $13.89 | 5,297,417 |
2022-01-31 | $14.15 | $14.35 | $14.11 | $14.35 | $13.90 | 9,061,221 |
2022-01-28 | $14.11 | $14.22 | $14.03 | $14.15 | $13.71 | 6,168,355 |
2022-01-27 | $14.47 | $14.47 | $14.14 | $14.14 | $13.70 | 6,858,731 |
2022-01-26 | $14.61 | $14.61 | $14.37 | $14.42 | $13.97 | 5,444,879 |
2022-01-25 | $14.52 | $14.55 | $14.49 | $14.55 | $14.10 | 5,934,133 |
2022-01-24 | $14.58 | $14.60 | $14.46 | $14.58 | $14.13 | 6,428,615 |
2022-01-21 | $14.69 | $14.70 | $14.64 | $14.67 | $14.16 | 3,328,579 |
2022-01-20 | $14.74 | $14.77 | $14.66 | $14.68 | $14.17 | 4,666,923 |
2022-01-19 | $14.69 | $14.74 | $14.69 | $14.72 | $14.21 | 4,137,531 |
2022-01-18 | $14.70 | $14.75 | $14.67 | $14.67 | $14.16 | 4,605,258 |
2022-01-14 | $14.83 | $14.83 | $14.77 | $14.77 | $14.25 | 3,078,445 |
2022-01-13 | $14.83 | $14.86 | $14.81 | $14.86 | $14.34 | 2,887,689 |
2022-01-12 | $14.84 | $14.86 | $14.79 | $14.82 | $14.30 | 2,883,188 |
2022-01-11 | $14.77 | $14.85 | $14.72 | $14.82 | $14.30 | 5,944,322 |
2022-01-10 | $14.75 | $14.76 | $14.69 | $14.76 | $14.25 | 3,973,205 |
2022-01-07 | $14.77 | $14.80 | $14.69 | $14.78 | $14.26 | 3,125,320 |
2022-01-06 | $14.69 | $14.80 | $14.61 | $14.78 | $14.26 | 3,625,716 |
2022-01-05 | $14.81 | $14.85 | $14.65 | $14.69 | $14.18 | 8,302,178 |
2022-01-04 | $14.91 | $14.92 | $14.78 | $14.81 | $14.29 | 3,596,935 |
2022-01-03 | $14.96 | $14.99 | $14.89 | $14.91 | $14.39 | 4,122,994 |
2021-12-31 | $14.98 | $15.00 | $14.94 | $15.00 | $14.48 | 1,718,098 |
2021-12-30 | $14.92 | $14.97 | $14.89 | $14.96 | $14.44 | 2,759,114 |
2021-12-29 | $14.87 | $14.90 | $14.85 | $14.88 | $14.36 | 1,635,860 |
2021-12-28 | $14.85 | $14.88 | $14.83 | $14.85 | $14.33 | 2,825,569 |
2021-12-27 | $14.85 | $14.87 | $14.83 | $14.84 | $14.32 | 2,735,812 |
2021-12-23 | $14.86 | $14.90 | $14.84 | $14.85 | $14.33 | 1,697,296 |
2021-12-22 | $14.76 | $14.89 | $14.76 | $14.88 | $14.36 | 3,070,743 |
2021-12-21 | $14.75 | $14.80 | $14.74 | $14.78 | $14.26 | 2,542,280 |
2021-12-20 | $14.70 | $14.78 | $14.70 | $14.74 | $14.23 | 3,708,134 |
2021-12-17 | $14.82 | $14.89 | $14.82 | $14.85 | $14.28 | 3,198,453 |
2021-12-16 | $14.79 | $14.87 | $14.76 | $14.87 | $14.30 | 2,833,454 |
2021-12-15 | $14.72 | $14.80 | $14.71 | $14.76 | $14.19 | 3,711,510 |
2021-12-14 | $14.74 | $14.76 | $14.73 | $14.73 | $14.16 | 2,558,352 |
2021-12-13 | $14.77 | $14.79 | $14.75 | $14.76 | $14.19 | 2,444,480 |
2021-12-10 | $14.83 | $14.83 | $14.75 | $14.77 | $14.20 | 3,709,385 |
2021-12-09 | $14.80 | $14.83 | $14.78 | $14.78 | $14.21 | 1,914,951 |
2021-12-08 | $14.84 | $14.84 | $14.77 | $14.80 | $14.23 | 3,290,832 |
2021-12-07 | $14.80 | $14.88 | $14.80 | $14.85 | $14.28 | 2,471,208 |
2021-12-06 | $14.73 | $14.80 | $14.72 | $14.76 | $14.19 | 2,494,544 |
2021-12-03 | $14.81 | $14.81 | $14.70 | $14.73 | $14.16 | 2,389,342 |
2021-12-02 | $14.72 | $14.78 | $14.70 | $14.78 | $14.21 | 3,008,702 |
2021-12-01 | $14.70 | $14.81 | $14.67 | $14.71 | $14.14 | 4,250,017 |
2021-11-30 | $14.68 | $14.69 | $14.61 | $14.65 | $14.09 | 3,554,123 |
2021-11-29 | $14.62 | $14.70 | $14.62 | $14.66 | $14.09 | 2,666,437 |
2021-11-26 | $14.65 | $14.67 | $14.58 | $14.60 | $14.04 | 1,615,902 |
2021-11-24 | $14.67 | $14.73 | $14.65 | $14.72 | $14.15 | 2,711,738 |
2021-11-23 | $14.73 | $14.73 | $14.67 | $14.69 | $14.12 | 3,051,861 |
2021-11-22 | $14.81 | $14.83 | $14.71 | $14.71 | $14.14 | 2,790,280 |
2021-11-19 | $14.85 | $14.87 | $14.83 | $14.86 | $14.23 | 2,509,456 |
2021-11-18 | $14.88 | $14.90 | $14.83 | $14.84 | $14.21 | 1,934,477 |
2021-11-17 | $14.88 | $14.88 | $14.82 | $14.84 | $14.21 | 3,432,791 |
2021-11-16 | $14.91 | $14.93 | $14.85 | $14.85 | $14.22 | 2,942,675 |
2021-11-15 | $14.93 | $14.95 | $14.86 | $14.88 | $14.25 | 2,515,234 |
2021-11-12 | $14.95 | $14.97 | $14.91 | $14.92 | $14.29 | 3,001,031 |
2021-11-11 | $15.04 | $15.04 | $14.93 | $14.93 | $14.30 | 2,472,903 |
2021-11-10 | $15.12 | $15.12 | $14.96 | $14.97 | $14.34 | 3,968,628 |
2021-11-09 | $15.17 | $15.19 | $15.11 | $15.12 | $14.48 | 1,661,262 |
2021-11-08 | $15.18 | $15.19 | $15.14 | $15.15 | $14.51 | 1,836,981 |
2021-11-05 | $15.17 | $15.18 | $15.15 | $15.16 | $14.52 | 1,335,700 |
2021-11-04 | $15.09 | $15.16 | $15.08 | $15.15 | $14.51 | 2,434,205 |
2021-11-03 | $15.10 | $15.12 | $15.07 | $15.07 | $14.43 | 2,542,381 |
2021-11-02 | $15.08 | $15.11 | $15.08 | $15.10 | $14.46 | 1,869,655 |
2021-11-01 | $15.09 | $15.11 | $15.06 | $15.07 | $14.43 | 2,502,754 |
2021-10-29 | $15.04 | $15.10 | $15.04 | $15.08 | $14.44 | 2,832,273 |
2021-10-28 | $15.08 | $15.09 | $15.05 | $15.07 | $14.43 | 1,980,872 |
2021-10-27 | $15.05 | $15.08 | $15.04 | $15.07 | $14.43 | 2,571,629 |
2021-10-26 | $15.08 | $15.09 | $15.04 | $15.06 | $14.42 | 2,202,919 |
2021-10-25 | $15.03 | $15.06 | $15.00 | $15.05 | $14.41 | 2,965,295 |
2021-10-22 | $15.08 | $15.08 | $15.01 | $15.02 | $14.39 | 4,249,263 |
2021-10-21 | $15.02 | $15.07 | $15.02 | $15.06 | $14.42 | 2,980,544 |
2021-10-20 | $14.99 | $15.07 | $14.99 | $15.05 | $14.41 | 5,879,948 |
2021-10-19 | $15.04 | $15.05 | $14.97 | $14.99 | $14.36 | 4,204,674 |
2021-10-18 | $15.02 | $15.04 | $14.99 | $15.04 | $14.40 | 1,957,766 |
2021-10-15 | $15.16 | $15.16 | $15.06 | $15.07 | $14.38 | 3,457,854 |
2021-10-14 | $15.10 | $15.16 | $15.09 | $15.13 | $14.43 | 5,449,160 |
2021-10-13 | $14.98 | $15.09 | $14.96 | $15.08 | $14.39 | 3,760,733 |
2021-10-12 | $14.87 | $14.99 | $14.87 | $14.96 | $14.27 | 2,604,543 |
2021-10-11 | $14.84 | $14.90 | $14.84 | $14.89 | $14.21 | 1,295,537 |
2021-10-08 | $14.90 | $14.90 | $14.83 | $14.86 | $14.18 | 2,398,182 |
2021-10-07 | $14.95 | $14.95 | $14.87 | $14.87 | $14.19 | 3,538,833 |
2021-10-06 | $14.86 | $14.92 | $14.81 | $14.91 | $14.23 | 3,270,964 |
2021-10-05 | $14.94 | $14.95 | $14.85 | $14.86 | $14.18 | 2,818,995 |
2021-10-04 | $15.02 | $15.03 | $14.90 | $14.90 | $14.22 | 3,233,643 |
2021-10-01 | $15.07 | $15.07 | $15.03 | $15.03 | $14.34 | 4,264,384 |
2021-09-30 | $15.07 | $15.09 | $14.98 | $15.03 | $14.34 | 3,774,499 |
2021-09-29 | $14.93 | $15.07 | $14.93 | $15.04 | $14.35 | 2,533,420 |
2021-09-28 | $14.97 | $15.00 | $14.87 | $14.93 | $14.24 | 3,801,394 |
2021-09-27 | $15.06 | $15.06 | $15.01 | $15.03 | $14.34 | 2,313,874 |
2021-09-24 | $15.07 | $15.12 | $15.06 | $15.06 | $14.37 | 1,742,057 |
2021-09-23 | $15.20 | $15.22 | $15.09 | $15.11 | $14.42 | 3,432,922 |
2021-09-22 | $15.15 | $15.20 | $15.11 | $15.19 | $14.49 | 2,219,091 |
2021-09-21 | $15.13 | $15.13 | $15.09 | $15.11 | $14.42 | 2,474,424 |
2021-09-20 | $15.12 | $15.14 | $15.07 | $15.10 | $14.41 | 2,650,412 |
2021-09-17 | $15.23 | $15.24 | $15.21 | $15.23 | $14.47 | 1,950,755 |
2021-09-16 | $15.20 | $15.24 | $15.16 | $15.24 | $14.48 | 2,607,693 |
2021-09-15 | $15.16 | $15.20 | $15.13 | $15.20 | $14.45 | 1,854,422 |
2021-09-14 | $15.20 | $15.20 | $15.12 | $15.16 | $14.41 | 1,511,305 |
2021-09-13 | $15.20 | $15.20 | $15.16 | $15.17 | $14.42 | 2,457,323 |
2021-09-10 | $15.19 | $15.22 | $15.16 | $15.17 | $14.42 | 1,641,297 |
2021-09-09 | $15.16 | $15.19 | $15.13 | $15.17 | $14.42 | 1,921,274 |
2021-09-08 | $15.14 | $15.18 | $15.13 | $15.16 | $14.41 | 1,624,506 |
2021-09-07 | $15.21 | $15.22 | $15.14 | $15.16 | $14.41 | 1,819,180 |
2021-09-03 | $15.20 | $15.22 | $15.18 | $15.21 | $14.45 | 1,498,602 |
2021-09-02 | $15.20 | $15.22 | $15.17 | $15.22 | $14.46 | 2,770,895 |
2021-09-01 | $15.17 | $15.18 | $15.15 | $15.18 | $14.43 | 2,104,913 |
2021-08-31 | $15.14 | $15.14 | $15.11 | $15.13 | $14.38 | 2,745,816 |
2021-08-30 | $15.17 | $15.17 | $15.12 | $15.12 | $14.37 | 2,271,756 |
2021-08-27 | $15.08 | $15.15 | $15.06 | $15.15 | $14.40 | 2,491,331 |
2021-08-26 | $15.11 | $15.12 | $15.05 | $15.05 | $14.30 | 2,449,477 |
2021-08-25 | $15.12 | $15.13 | $15.10 | $15.12 | $14.37 | 2,367,455 |
2021-08-24 | $15.12 | $15.13 | $15.11 | $15.11 | $14.36 | 2,923,419 |
2021-08-23 | $15.11 | $15.15 | $15.10 | $15.11 | $14.36 | 2,229,254 |
2021-08-20 | $15.13 | $15.17 | $15.13 | $15.17 | $14.36 | 1,514,264 |
2021-08-19 | $15.15 | $15.15 | $15.09 | $15.13 | $14.32 | 3,029,985 |
2021-08-18 | $15.18 | $15.18 | $15.12 | $15.15 | $14.34 | 2,824,868 |
2021-08-17 | $15.20 | $15.20 | $15.15 | $15.18 | $14.37 | 2,569,293 |
2021-08-16 | $15.23 | $15.24 | $15.20 | $15.20 | $14.39 | 1,741,914 |
2021-08-13 | $15.18 | $15.23 | $15.17 | $15.22 | $14.41 | 2,669,671 |
2021-08-12 | $15.14 | $15.20 | $15.14 | $15.17 | $14.36 | 1,797,836 |
2021-08-11 | $15.14 | $15.17 | $15.12 | $15.14 | $14.33 | 3,154,854 |
2021-08-10 | $15.21 | $15.21 | $15.05 | $15.13 | $14.32 | 3,421,672 |
2021-08-09 | $15.27 | $15.28 | $15.20 | $15.21 | $14.40 | 1,980,178 |
2021-08-06 | $15.25 | $15.29 | $15.25 | $15.29 | $14.47 | 2,312,922 |
2021-08-05 | $15.26 | $15.30 | $15.25 | $15.27 | $14.45 | 1,680,572 |
2021-08-04 | $15.24 | $15.26 | $15.23 | $15.26 | $14.44 | 2,216,671 |
2021-08-03 | $15.25 | $15.26 | $15.23 | $15.24 | $14.43 | 1,716,696 |
2021-08-02 | $15.23 | $15.26 | $15.23 | $15.24 | $14.43 | 1,606,887 |
2021-07-30 | $15.16 | $15.23 | $15.15 | $15.23 | $14.42 | 2,243,408 |
2021-07-29 | $15.13 | $15.17 | $15.12 | $15.15 | $14.34 | 3,414,882 |
2021-07-28 | $15.12 | $15.12 | $15.07 | $15.12 | $14.31 | 3,110,645 |
2021-07-27 | $15.13 | $15.13 | $15.05 | $15.09 | $14.28 | 3,019,389 |
2021-07-26 | $15.16 | $15.16 | $15.11 | $15.12 | $14.31 | 1,600,675 |
2021-07-23 | $15.12 | $15.16 | $15.11 | $15.14 | $14.33 | 4,931,787 |
2021-07-22 | $15.16 | $15.16 | $15.12 | $15.12 | $14.31 | 1,566,263 |
2021-07-21 | $15.19 | $15.19 | $15.15 | $15.16 | $14.35 | 3,737,252 |
2021-07-20 | $15.12 | $15.19 | $15.11 | $15.17 | $14.36 | 3,256,501 |
2021-07-19 | $15.15 | $15.16 | $15.10 | $15.11 | $14.30 | 4,961,066 |
2021-07-16 | $15.28 | $15.29 | $15.23 | $15.23 | $14.36 | 1,634,998 |
2021-07-15 | $15.29 | $15.30 | $15.25 | $15.26 | $14.39 | 2,140,727 |
2021-07-14 | $15.31 | $15.31 | $15.26 | $15.30 | $14.42 | 2,976,359 |
2021-07-13 | $15.33 | $15.34 | $15.25 | $15.29 | $14.41 | 3,249,158 |
2021-07-12 | $15.33 | $15.35 | $15.31 | $15.33 | $14.45 | 1,838,830 |
2021-07-09 | $15.34 | $15.36 | $15.32 | $15.35 | $14.47 | 1,350,143 |
2021-07-08 | $15.34 | $15.36 | $15.31 | $15.32 | $14.44 | 2,438,664 |
2021-07-07 | $15.34 | $15.37 | $15.32 | $15.37 | $14.49 | 3,930,277 |
2021-07-06 | $15.34 | $15.35 | $15.31 | $15.35 | $14.47 | 2,036,476 |
2021-07-02 | $15.34 | $15.34 | $15.30 | $15.32 | $14.44 | 1,812,229 |
2021-07-01 | $15.35 | $15.35 | $15.29 | $15.31 | $14.43 | 1,738,423 |
2021-06-30 | $15.27 | $15.32 | $15.24 | $15.32 | $14.44 | 2,004,907 |
2021-06-29 | $15.24 | $15.26 | $15.22 | $15.25 | $14.38 | 1,990,431 |
2021-06-28 | $15.24 | $15.26 | $15.20 | $15.24 | $14.37 | 1,997,773 |
2021-06-25 | $15.29 | $15.29 | $15.21 | $15.23 | $14.36 | 1,509,858 |
2021-06-24 | $15.29 | $15.29 | $15.25 | $15.27 | $14.40 | 2,414,103 |
2021-06-23 | $15.27 | $15.29 | $15.26 | $15.28 | $14.40 | 1,189,794 |
2021-06-22 | $15.24 | $15.27 | $15.22 | $15.25 | $14.38 | 2,010,057 |
2021-06-21 | $15.23 | $15.24 | $15.22 | $15.22 | $14.35 | 1,513,498 |
2021-06-18 | $15.26 | $15.29 | $15.24 | $15.29 | $14.36 | 2,116,316 |
2021-06-17 | $15.26 | $15.29 | $15.23 | $15.29 | $14.36 | 2,212,748 |
2021-06-16 | $15.28 | $15.28 | $15.22 | $15.26 | $14.33 | 1,851,298 |
2021-06-15 | $15.27 | $15.28 | $15.24 | $15.26 | $14.33 | 1,998,925 |
2021-06-14 | $15.25 | $15.27 | $15.24 | $15.25 | $14.32 | 1,588,238 |
2021-06-11 | $15.23 | $15.24 | $15.21 | $15.24 | $14.31 | 2,022,162 |
2021-06-10 | $15.23 | $15.23 | $15.19 | $15.21 | $14.28 | 2,169,437 |
2021-06-09 | $15.20 | $15.23 | $15.19 | $15.21 | $14.28 | 2,185,339 |
2021-06-08 | $15.23 | $15.24 | $15.18 | $15.18 | $14.25 | 1,666,599 |
2021-06-07 | $15.21 | $15.22 | $15.19 | $15.20 | $14.27 | 1,374,787 |
2021-06-04 | $15.20 | $15.21 | $15.17 | $15.20 | $14.27 | 2,132,760 |
2021-06-03 | $15.16 | $15.20 | $15.12 | $15.19 | $14.26 | 3,259,694 |
2021-06-02 | $15.13 | $15.19 | $15.13 | $15.17 | $14.24 | 1,973,736 |
2021-06-01 | $15.10 | $15.14 | $15.08 | $15.14 | $14.21 | 1,977,710 |
2021-05-28 | $15.05 | $15.09 | $15.04 | $15.09 | $14.17 | 2,654,011 |
2021-05-27 | $15.03 | $15.05 | $15.02 | $15.03 | $14.11 | 1,545,847 |
2021-05-26 | $15.05 | $15.05 | $15.01 | $15.03 | $14.11 | 1,988,472 |
2021-05-25 | $15.05 | $15.06 | $15.03 | $15.03 | $14.11 | 1,954,471 |
2021-05-24 | $15.05 | $15.06 | $14.99 | $15.05 | $14.13 | 2,243,598 |
2021-05-21 | $15.10 | $15.10 | $15.06 | $15.07 | $14.09 | 2,121,232 |
2021-05-20 | $15.01 | $15.07 | $14.99 | $15.07 | $14.09 | 2,379,235 |
2021-05-19 | $14.96 | $15.01 | $14.92 | $14.99 | $14.02 | 2,974,048 |
2021-05-18 | $15.00 | $15.00 | $14.96 | $14.99 | $14.02 | 1,894,623 |
2021-05-17 | $14.99 | $15.00 | $14.95 | $14.98 | $14.01 | 1,825,614 |
2021-05-14 | $14.92 | $15.00 | $14.92 | $14.98 | $14.01 | 3,038,463 |
2021-05-13 | $14.89 | $14.96 | $14.88 | $14.91 | $13.94 | 2,563,571 |
2021-05-12 | $14.96 | $14.96 | $14.84 | $14.87 | $13.90 | 4,134,340 |
2021-05-11 | $15.03 | $15.04 | $14.94 | $14.97 | $14.00 | 2,503,464 |
2021-05-10 | $15.13 | $15.13 | $15.05 | $15.06 | $14.08 | 2,237,194 |
2021-05-07 | $15.09 | $15.12 | $15.07 | $15.12 | $14.14 | 1,993,521 |
2021-05-06 | $15.09 | $15.09 | $15.00 | $15.06 | $14.08 | 2,567,045 |
2021-05-05 | $15.11 | $15.11 | $15.05 | $15.08 | $14.10 | 2,067,748 |
2021-05-04 | $15.09 | $15.11 | $15.06 | $15.09 | $14.11 | 2,654,270 |
2021-05-03 | $15.08 | $15.10 | $15.03 | $15.09 | $14.11 | 2,935,928 |
2021-04-30 | $15.08 | $15.08 | $15.05 | $15.07 | $14.09 | 4,218,675 |
2021-04-29 | $15.12 | $15.12 | $15.06 | $15.06 | $14.08 | 1,902,425 |
2021-04-28 | $15.11 | $15.12 | $15.09 | $15.11 | $14.13 | 1,417,812 |
2021-04-27 | $15.14 | $15.15 | $15.09 | $15.10 | $14.12 | 1,667,566 |
2021-04-26 | $15.10 | $15.15 | $15.10 | $15.13 | $14.15 | 1,750,476 |
2021-04-23 | $15.10 | $15.15 | $15.08 | $15.09 | $14.11 | 7,239,233 |
2021-04-22 | $15.07 | $15.10 | $15.05 | $15.08 | $14.10 | 2,538,281 |
2021-04-21 | $15.06 | $15.11 | $15.04 | $15.07 | $14.09 | 2,321,586 |
2021-04-20 | $15.06 | $15.07 | $15.02 | $15.05 | $14.07 | 3,085,692 |
2021-04-19 | $15.12 | $15.12 | $15.05 | $15.07 | $14.09 | 2,244,004 |
2021-04-16 | $15.17 | $15.17 | $15.14 | $15.15 | $14.11 | 2,214,091 |
2021-04-15 | $15.14 | $15.16 | $15.12 | $15.15 | $14.11 | 1,837,391 |
2021-04-14 | $15.14 | $15.14 | $15.10 | $15.11 | $14.07 | 2,435,146 |
2021-04-13 | $15.10 | $15.14 | $15.07 | $15.12 | $14.08 | 2,802,977 |
2021-04-12 | $15.12 | $15.13 | $15.09 | $15.09 | $14.05 | 1,600,799 |
2021-04-09 | $15.13 | $15.15 | $15.11 | $15.11 | $14.07 | 1,805,577 |
2021-04-08 | $15.15 | $15.16 | $15.11 | $15.12 | $14.08 | 2,025,570 |
2021-04-07 | $15.13 | $15.14 | $15.10 | $15.13 | $14.09 | 2,611,257 |
2021-04-06 | $15.09 | $15.14 | $15.07 | $15.10 | $14.06 | 3,503,203 |
2021-04-05 | $15.02 | $15.08 | $15.02 | $15.08 | $14.04 | 2,734,739 |
2021-04-01 | $15.01 | $15.04 | $15.00 | $15.01 | $13.98 | 3,638,187 |
2021-03-31 | $14.93 | $15.00 | $14.91 | $15.00 | $13.97 | 3,162,264 |
2021-03-30 | $14.89 | $14.95 | $14.86 | $14.90 | $13.87 | 3,910,312 |
2021-03-29 | $14.91 | $14.94 | $14.87 | $14.88 | $13.86 | 4,241,852 |
2021-03-26 | $14.94 | $14.96 | $14.91 | $14.92 | $13.89 | 3,025,363 |
2021-03-25 | $14.94 | $14.94 | $14.90 | $14.92 | $13.89 | 3,004,860 |
2021-03-24 | $14.90 | $14.97 | $14.89 | $14.94 | $13.91 | 3,005,419 |
2021-03-23 | $14.89 | $14.90 | $14.85 | $14.88 | $13.86 | 2,653,317 |
2021-03-22 | $14.88 | $14.89 | $14.83 | $14.87 | $13.85 | 4,207,531 |
2021-03-19 | $14.81 | $14.89 | $14.75 | $14.89 | $13.81 | 3,933,727 |
2021-03-18 | $14.91 | $14.93 | $14.78 | $14.78 | $13.71 | 5,807,339 |
2021-03-17 | $14.96 | $14.98 | $14.91 | $14.95 | $13.86 | 5,896,496 |
2021-03-16 | $14.96 | $15.00 | $14.95 | $14.97 | $13.88 | 7,429,162 |
2021-03-15 | $14.90 | $14.97 | $14.89 | $14.96 | $13.87 | 8,761,142 |
2021-03-12 | $14.91 | $14.91 | $14.81 | $14.89 | $13.81 | 5,046,999 |
2021-03-11 | $14.88 | $14.93 | $14.86 | $14.93 | $13.84 | 2,718,988 |
2021-03-10 | $14.86 | $14.87 | $14.80 | $14.86 | $13.78 | 2,590,666 |
2021-03-09 | $14.79 | $14.84 | $14.78 | $14.83 | $13.75 | 3,387,769 |
2021-03-08 | $14.76 | $14.78 | $14.75 | $14.76 | $13.69 | 2,234,166 |
2021-03-05 | $14.70 | $14.79 | $14.65 | $14.78 | $13.71 | 5,806,728 |
2021-03-04 | $14.72 | $14.79 | $14.65 | $14.67 | $13.60 | 7,554,245 |
2021-03-03 | $14.67 | $14.74 | $14.62 | $14.72 | $13.65 | 7,224,770 |
2021-03-02 | $14.62 | $14.71 | $14.62 | $14.68 | $13.61 | 8,015,645 |
2021-03-01 | $14.61 | $14.68 | $14.61 | $14.63 | $13.57 | 8,591,178 |
2021-02-26 | $14.53 | $14.61 | $14.49 | $14.60 | $13.54 | 11,039,933 |
2021-02-25 | $14.60 | $14.61 | $14.46 | $14.51 | $13.46 | 7,508,325 |
2021-02-24 | $14.64 | $14.66 | $14.57 | $14.61 | $13.55 | 4,249,027 |
2021-02-23 | $14.67 | $14.67 | $14.63 | $14.66 | $13.59 | 3,421,448 |
2021-02-22 | $14.70 | $14.71 | $14.64 | $14.66 | $13.59 | 2,810,136 |
2021-02-19 | $14.78 | $14.80 | $14.74 | $14.75 | $13.62 | 2,814,950 |
2021-02-18 | $14.77 | $14.78 | $14.71 | $14.78 | $13.65 | 3,282,271 |
2021-02-17 | $14.77 | $14.81 | $14.75 | $14.78 | $13.65 | 3,149,840 |
2021-02-16 | $14.87 | $14.87 | $14.75 | $14.77 | $13.64 | 3,838,670 |
2021-02-12 | $14.90 | $14.90 | $14.81 | $14.89 | $13.75 | 7,012,105 |
2021-02-11 | $14.95 | $14.96 | $14.88 | $14.91 | $13.77 | 3,671,717 |
2021-02-10 | $14.98 | $14.99 | $14.90 | $14.94 | $13.80 | 5,953,187 |
2021-02-09 | $14.94 | $15.00 | $14.94 | $14.95 | $13.81 | 3,602,043 |
2021-02-08 | $14.92 | $14.97 | $14.92 | $14.95 | $13.81 | 2,215,701 |
2021-02-05 | $14.95 | $14.98 | $14.93 | $14.95 | $13.81 | 3,584,695 |
2021-02-04 | $14.92 | $14.97 | $14.85 | $14.92 | $13.78 | 3,818,383 |
2021-02-03 | $14.92 | $14.98 | $14.87 | $14.90 | $13.76 | 3,363,403 |
2021-02-02 | $14.93 | $15.01 | $14.92 | $14.96 | $13.82 | 3,931,246 |
2021-02-01 | $14.88 | $14.97 | $14.87 | $14.92 | $13.78 | 3,503,686 |
2021-01-29 | $14.91 | $14.91 | $14.82 | $14.86 | $13.72 | 4,278,000 |
2021-01-28 | $14.83 | $14.91 | $14.83 | $14.87 | $13.73 | 2,524,786 |
2021-01-27 | $14.96 | $14.98 | $14.81 | $14.82 | $13.69 | 3,790,735 |
2021-01-26 | $14.98 | $15.02 | $14.93 | $14.97 | $13.82 | 4,006,992 |
2021-01-25 | $15.02 | $15.03 | $14.95 | $14.99 | $13.84 | 3,248,827 |
2021-01-22 | $14.97 | $15.03 | $14.96 | $15.03 | $13.88 | 2,305,925 |
2021-01-21 | $15.04 | $15.05 | $14.93 | $14.97 | $13.82 | 3,677,498 |
2021-01-20 | $14.98 | $15.04 | $14.97 | $15.03 | $13.88 | 4,339,351 |
2021-01-19 | $14.99 | $14.99 | $14.92 | $14.98 | $13.83 | 3,729,573 |
2021-01-15 | $14.97 | $15.05 | $14.96 | $15.00 | $13.80 | 2,983,953 |
2021-01-14 | $14.98 | $15.03 | $14.94 | $14.96 | $13.76 | 4,370,967 |
2021-01-13 | $14.78 | $14.98 | $14.76 | $14.98 | $13.78 | 4,628,047 |
2021-01-12 | $14.80 | $14.81 | $14.68 | $14.75 | $13.57 | 9,755,043 |
2021-01-11 | $14.93 | $14.93 | $14.80 | $14.80 | $13.61 | 3,858,125 |
2021-01-08 | $14.93 | $14.96 | $14.88 | $14.95 | $13.75 | 3,889,343 |
2021-01-07 | $14.99 | $14.99 | $14.80 | $14.91 | $13.71 | 4,822,883 |
2021-01-06 | $15.15 | $15.15 | $14.84 | $14.98 | $13.78 | 9,351,703 |
2021-01-05 | $15.12 | $15.17 | $15.10 | $15.16 | $13.94 | 3,991,829 |
2021-01-04 | $15.27 | $15.27 | $15.09 | $15.14 | $13.92 | 4,671,479 |
2020-12-31 | $15.21 | $15.26 | $15.20 | $15.26 | $14.03 | 2,343,046 |
2020-12-30 | $15.19 | $15.21 | $15.16 | $15.20 | $13.98 | 2,230,545 |
2020-12-29 | $15.21 | $15.21 | $15.15 | $15.17 | $13.95 | 2,562,274 |
2020-12-28 | $15.22 | $15.22 | $15.16 | $15.17 | $13.95 | 1,752,281 |
2020-12-24 | $15.17 | $15.20 | $15.16 | $15.19 | $13.97 | 1,364,933 |
2020-12-23 | $15.16 | $15.18 | $15.11 | $15.15 | $13.93 | 2,129,353 |
2020-12-22 | $15.23 | $15.25 | $15.12 | $15.15 | $13.93 | 7,209,922 |
2020-12-21 | $15.15 | $15.24 | $15.12 | $15.21 | $13.99 | 4,827,092 |
2020-12-18 | $15.25 | $15.28 | $15.24 | $15.27 | $13.99 | 3,284,637 |
2020-12-17 | $15.27 | $15.28 | $15.23 | $15.26 | $13.98 | 3,191,506 |
2020-12-16 | $15.24 | $15.25 | $15.19 | $15.25 | $13.97 | 3,193,620 |
2020-12-15 | $15.20 | $15.23 | $15.19 | $15.22 | $13.94 | 2,938,150 |
2020-12-14 | $15.20 | $15.20 | $15.17 | $15.19 | $13.91 | 3,379,988 |
2020-12-11 | $15.13 | $15.17 | $15.12 | $15.17 | $13.89 | 3,694,168 |
2020-12-10 | $15.16 | $15.18 | $15.10 | $15.13 | $13.86 | 3,698,353 |
2020-12-09 | $15.15 | $15.18 | $15.13 | $15.17 | $13.89 | 3,525,170 |
2020-12-08 | $15.11 | $15.16 | $15.10 | $15.15 | $13.88 | 2,817,064 |
2020-12-07 | $15.13 | $15.13 | $15.08 | $15.13 | $13.86 | 3,348,053 |
2020-12-04 | $15.12 | $15.13 | $15.10 | $15.12 | $13.85 | 6,070,644 |
2020-12-03 | $15.07 | $15.11 | $15.06 | $15.10 | $13.83 | 2,948,056 |
2020-12-02 | $15.02 | $15.10 | $15.01 | $15.05 | $13.78 | 6,631,863 |
2020-12-01 | $15.05 | $15.07 | $15.01 | $15.02 | $13.76 | 3,005,431 |
2020-11-30 | $15.09 | $15.09 | $15.01 | $15.03 | $13.77 | 2,535,942 |
2020-11-27 | $15.07 | $15.09 | $15.05 | $15.08 | $13.81 | 1,066,923 |
2020-11-25 | $15.08 | $15.09 | $15.04 | $15.07 | $13.80 | 2,199,524 |
2020-11-24 | $15.12 | $15.13 | $15.06 | $15.08 | $13.81 | 2,782,538 |
2020-11-23 | $15.07 | $15.10 | $15.06 | $15.09 | $13.82 | 2,304,720 |
2020-11-20 | $15.13 | $15.13 | $15.07 | $15.10 | $13.77 | 2,271,748 |
2020-11-19 | $15.09 | $15.13 | $15.06 | $15.12 | $13.79 | 3,232,738 |
2020-11-18 | $15.14 | $15.15 | $15.07 | $15.07 | $13.75 | 3,013,913 |
2020-11-17 | $15.11 | $15.15 | $15.07 | $15.10 | $13.77 | 3,412,336 |
2020-11-16 | $15.00 | $15.15 | $14.97 | $15.12 | $13.79 | 2,714,340 |
2020-11-13 | $14.99 | $15.00 | $14.96 | $14.98 | $13.67 | 2,282,538 |
2020-11-12 | $14.93 | $14.99 | $14.92 | $14.96 | $13.65 | 2,509,129 |
2020-11-11 | $14.98 | $14.98 | $14.94 | $14.97 | $13.66 | 1,689,337 |
2020-11-10 | $14.96 | $14.97 | $14.90 | $14.95 | $13.64 | 3,283,684 |
2020-11-09 | $14.93 | $14.97 | $14.87 | $14.96 | $13.65 | 2,682,513 |
2020-11-06 | $14.84 | $14.87 | $14.78 | $14.78 | $13.48 | 1,847,867 |
2020-11-05 | $14.88 | $14.92 | $14.83 | $14.84 | $13.54 | 2,858,412 |
2020-11-04 | $14.75 | $14.85 | $14.74 | $14.85 | $13.55 | 2,792,871 |
2020-11-03 | $14.72 | $14.77 | $14.68 | $14.69 | $13.40 | 4,797,858 |
2020-11-02 | $14.70 | $14.76 | $14.67 | $14.68 | $13.39 | 7,444,035 |
2020-10-30 | $14.66 | $14.68 | $14.60 | $14.64 | $13.35 | 3,760,008 |
2020-10-29 | $14.67 | $14.75 | $14.61 | $14.66 | $13.37 | 4,085,580 |
2020-10-28 | $14.76 | $14.80 | $14.62 | $14.64 | $13.35 | 3,851,775 |
2020-10-27 | $14.85 | $14.87 | $14.81 | $14.82 | $13.52 | 1,654,988 |
2020-10-26 | $14.90 | $14.90 | $14.82 | $14.82 | $13.52 | 2,746,001 |
2020-10-23 | $14.85 | $14.92 | $14.83 | $14.92 | $13.61 | 4,427,613 |
2020-10-22 | $14.74 | $14.84 | $14.73 | $14.82 | $13.52 | 3,257,195 |
2020-10-21 | $14.85 | $14.86 | $14.72 | $14.73 | $13.44 | 2,781,713 |
2020-10-20 | $14.84 | $14.87 | $14.81 | $14.87 | $13.56 | 2,920,467 |
2020-10-19 | $14.90 | $14.90 | $14.77 | $14.80 | $13.50 | 3,244,513 |
2020-10-16 | $14.99 | $14.99 | $14.91 | $14.91 | $13.55 | 3,468,297 |
2020-10-15 | $14.87 | $14.98 | $14.87 | $14.97 | $13.60 | 2,488,622 |
2020-10-14 | $15.00 | $15.00 | $14.92 | $14.93 | $13.56 | 2,352,749 |
2020-10-13 | $14.99 | $15.00 | $14.95 | $14.99 | $13.62 | 2,391,643 |
2020-10-12 | $14.97 | $14.98 | $14.93 | $14.98 | $13.61 | 2,070,628 |
2020-10-09 | $15.00 | $15.00 | $14.91 | $14.95 | $13.58 | 2,996,064 |
2020-10-08 | $14.99 | $15.02 | $14.96 | $14.97 | $13.60 | 2,053,060 |
2020-10-07 | $14.97 | $14.98 | $14.93 | $14.95 | $13.58 | 1,709,354 |
2020-10-06 | $14.92 | $14.97 | $14.89 | $14.92 | $13.55 | 3,401,382 |
2020-10-05 | $14.89 | $14.93 | $14.87 | $14.90 | $13.54 | 2,701,370 |
2020-10-02 | $14.75 | $14.88 | $14.75 | $14.86 | $13.50 | 3,180,925 |
2020-10-01 | $14.80 | $14.87 | $14.74 | $14.86 | $13.50 | 5,469,681 |
2020-09-30 | $14.82 | $14.83 | $14.72 | $14.73 | $13.38 | 2,431,570 |
2020-09-29 | $14.81 | $14.82 | $14.76 | $14.80 | $13.45 | 2,642,313 |
2020-09-28 | $14.78 | $14.83 | $14.76 | $14.81 | $13.45 | 3,229,714 |
2020-09-25 | $14.52 | $14.75 | $14.52 | $14.70 | $13.35 | 3,291,991 |
2020-09-24 | $14.52 | $14.61 | $14.49 | $14.56 | $13.23 | 3,229,752 |
2020-09-23 | $14.78 | $14.79 | $14.55 | $14.57 | $13.24 | 3,068,695 |
2020-09-22 | $14.72 | $14.79 | $14.71 | $14.74 | $13.39 | 3,031,151 |
2020-09-21 | $14.75 | $14.76 | $14.66 | $14.71 | $13.36 | 2,716,633 |
2020-09-18 | $14.89 | $14.91 | $14.80 | $14.84 | $13.43 | 2,330,561 |
2020-09-17 | $14.89 | $14.93 | $14.84 | $14.88 | $13.46 | 2,361,863 |
2020-09-16 | $14.92 | $14.96 | $14.90 | $14.91 | $13.49 | 3,643,719 |
2020-09-15 | $14.87 | $14.92 | $14.87 | $14.89 | $13.47 | 1,847,909 |
2020-09-14 | $14.84 | $14.87 | $14.81 | $14.83 | $13.42 | 2,727,220 |
2020-09-11 | $14.83 | $14.84 | $14.76 | $14.78 | $13.37 | 1,864,364 |
2020-09-10 | $14.82 | $14.85 | $14.79 | $14.79 | $13.38 | 3,215,544 |
2020-09-09 | $14.74 | $14.79 | $14.70 | $14.79 | $13.38 | 2,103,092 |
2020-09-08 | $14.78 | $14.78 | $14.68 | $14.70 | $13.30 | 2,748,856 |
2020-09-04 | $14.86 | $14.86 | $14.69 | $14.80 | $13.39 | 2,669,633 |
2020-09-03 | $14.90 | $14.90 | $14.80 | $14.86 | $13.44 | 2,990,024 |
2020-09-02 | $14.89 | $14.91 | $14.88 | $14.90 | $13.48 | 2,462,222 |
2020-09-01 | $14.92 | $14.93 | $14.88 | $14.90 | $13.48 | 2,187,968 |
2020-08-31 | $14.92 | $14.93 | $14.88 | $14.92 | $13.50 | 8,500,061 |
2020-08-28 | $14.95 | $14.95 | $14.88 | $14.90 | $13.48 | 1,595,015 |
2020-08-27 | $14.91 | $14.94 | $14.90 | $14.93 | $13.51 | 3,044,827 |
2020-08-26 | $14.93 | $14.95 | $14.90 | $14.93 | $13.51 | 2,254,054 |
2020-08-25 | $14.92 | $14.94 | $14.87 | $14.92 | $13.50 | 2,766,049 |
2020-08-24 | $14.90 | $14.92 | $14.88 | $14.90 | $13.48 | 2,410,640 |
2020-08-21 | $14.94 | $14.95 | $14.91 | $14.93 | $13.45 | 1,985,489 |
2020-08-20 | $14.91 | $14.94 | $14.90 | $14.94 | $13.46 | 2,711,206 |
2020-08-19 | $14.92 | $14.93 | $14.90 | $14.93 | $13.45 | 1,989,868 |
2020-08-18 | $14.87 | $14.91 | $14.86 | $14.91 | $13.43 | 2,190,555 |
2020-08-17 | $14.84 | $14.86 | $14.82 | $14.86 | $13.39 | 2,221,389 |
2020-08-14 | $14.82 | $14.83 | $14.80 | $14.82 | $13.35 | 2,234,541 |
2020-08-13 | $14.81 | $14.81 | $14.78 | $14.80 | $13.33 | 2,723,424 |
2020-08-12 | $14.77 | $14.81 | $14.74 | $14.80 | $13.33 | 5,542,689 |
2020-08-11 | $14.75 | $14.76 | $14.72 | $14.74 | $13.28 | 2,235,002 |
2020-08-10 | $14.71 | $14.75 | $14.70 | $14.72 | $13.26 | 3,130,840 |
2020-08-07 | $14.68 | $14.69 | $14.63 | $14.69 | $13.23 | 1,938,768 |
2020-08-06 | $14.69 | $14.72 | $14.64 | $14.67 | $13.22 | 2,564,350 |
2020-08-05 | $14.69 | $14.73 | $14.67 | $14.71 | $13.25 | 1,925,919 |
2020-08-04 | $14.71 | $14.73 | $14.66 | $14.66 | $13.21 | 3,275,319 |
2020-08-03 | $14.72 | $14.74 | $14.69 | $14.71 | $13.25 | 2,527,467 |
2020-07-31 | $14.71 | $14.72 | $14.68 | $14.72 | $13.26 | 2,623,396 |
2020-07-30 | $14.64 | $14.69 | $14.62 | $14.68 | $13.22 | 1,984,187 |
2020-07-29 | $14.57 | $14.66 | $14.56 | $14.65 | $13.20 | 2,243,181 |
2020-07-28 | $14.54 | $14.57 | $14.51 | $14.57 | $13.13 | 1,568,389 |
2020-07-27 | $14.55 | $14.55 | $14.52 | $14.54 | $13.10 | 1,452,295 |
2020-07-24 | $14.50 | $14.53 | $14.47 | $14.51 | $13.07 | 1,476,464 |
2020-07-23 | $14.47 | $14.50 | $14.45 | $14.50 | $13.06 | 2,028,168 |
2020-07-22 | $14.42 | $14.47 | $14.42 | $14.47 | $13.04 | 1,554,986 |
2020-07-21 | $14.42 | $14.46 | $14.42 | $14.45 | $13.02 | 2,061,172 |
2020-07-20 | $14.38 | $14.41 | $14.35 | $14.41 | $12.98 | 2,293,976 |
2020-07-17 | $14.43 | $14.43 | $14.39 | $14.43 | $12.94 | 2,429,307 |
2020-07-16 | $14.31 | $14.41 | $14.29 | $14.40 | $12.92 | 2,661,959 |
2020-07-15 | $14.23 | $14.31 | $14.22 | $14.30 | $12.83 | 2,334,302 |
2020-07-14 | $14.20 | $14.23 | $14.19 | $14.21 | $12.74 | 1,378,724 |
2020-07-13 | $14.33 | $14.35 | $14.23 | $14.25 | $12.78 | 1,947,300 |
2020-07-10 | $14.29 | $14.33 | $14.26 | $14.32 | $12.84 | 2,275,850 |
2020-07-09 | $14.23 | $14.29 | $14.20 | $14.29 | $12.82 | 2,287,390 |
2020-07-08 | $14.24 | $14.25 | $14.22 | $14.25 | $12.78 | 1,492,068 |
2020-07-07 | $14.22 | $14.24 | $14.21 | $14.22 | $12.75 | 1,506,167 |
2020-07-06 | $14.24 | $14.26 | $14.21 | $14.21 | $12.74 | 1,812,694 |
2020-07-02 | $14.20 | $14.24 | $14.19 | $14.22 | $12.75 | 2,178,910 |
2020-07-01 | $14.14 | $14.18 | $14.12 | $14.18 | $12.72 | 1,815,276 |
2020-06-30 | $14.16 | $14.18 | $14.08 | $14.12 | $12.66 | 3,588,813 |
2020-06-29 | $14.15 | $14.15 | $14.08 | $14.12 | $12.66 | 3,158,043 |
2020-06-26 | $14.18 | $14.18 | $14.10 | $14.13 | $12.67 | 1,931,132 |
2020-06-25 | $14.19 | $14.21 | $14.12 | $14.19 | $12.73 | 2,040,617 |
2020-06-24 | $14.24 | $14.25 | $14.11 | $14.19 | $12.73 | 2,541,999 |
2020-06-23 | $14.23 | $14.26 | $14.19 | $14.25 | $12.78 | 2,142,624 |
2020-06-22 | $14.35 | $14.35 | $14.17 | $14.22 | $12.75 | 1,998,366 |
2020-06-19 | $14.37 | $14.40 | $14.33 | $14.38 | $12.84 | 2,383,191 |
2020-06-18 | $14.32 | $14.36 | $14.31 | $14.31 | $12.78 | 1,401,845 |
2020-06-17 | $14.37 | $14.38 | $14.31 | $14.33 | $12.80 | 2,815,306 |
2020-06-16 | $14.28 | $14.35 | $14.24 | $14.32 | $12.79 | 2,126,268 |
2020-06-15 | $14.09 | $14.21 | $14.03 | $14.19 | $12.67 | 4,088,058 |
2020-06-12 | $14.29 | $14.35 | $14.13 | $14.14 | $12.63 | 3,020,602 |
2020-06-11 | $14.35 | $14.40 | $14.14 | $14.19 | $12.67 | 2,945,540 |
2020-06-10 | $14.55 | $14.56 | $14.45 | $14.47 | $12.92 | 2,106,408 |
2020-06-09 | $14.55 | $14.56 | $14.51 | $14.53 | $12.97 | 2,401,692 |
2020-06-08 | $14.53 | $14.56 | $14.51 | $14.56 | $13.00 | 2,340,263 |
2020-06-05 | $14.52 | $14.56 | $14.48 | $14.48 | $12.93 | 2,390,448 |
2020-06-04 | $14.46 | $14.49 | $14.44 | $14.47 | $12.92 | 1,887,991 |
2020-06-03 | $14.50 | $14.50 | $14.44 | $14.44 | $12.89 | 3,282,962 |
2020-06-02 | $14.46 | $14.46 | $14.42 | $14.44 | $12.89 | 1,783,765 |
2020-06-01 | $14.39 | $14.42 | $14.37 | $14.42 | $12.88 | 2,559,909 |
2020-05-29 | $14.35 | $14.39 | $14.29 | $14.38 | $12.84 | 2,959,506 |
2020-05-28 | $14.35 | $14.39 | $14.27 | $14.32 | $12.79 | 5,743,684 |
2020-05-27 | $14.28 | $14.30 | $14.20 | $14.30 | $12.77 | 3,226,083 |
2020-05-26 | $14.25 | $14.27 | $14.20 | $14.21 | $12.69 | 1,889,344 |
2020-05-22 | $14.11 | $14.16 | $14.10 | $14.16 | $12.64 | 2,248,694 |
2020-05-21 | $14.04 | $14.11 | $14.00 | $14.09 | $12.58 | 2,442,166 |
2020-05-20 | $14.08 | $14.08 | $14.00 | $14.04 | $12.54 | 1,709,772 |
2020-05-19 | $13.95 | $14.02 | $13.93 | $14.00 | $12.50 | 2,710,062 |
2020-05-18 | $13.94 | $14.03 | $13.93 | $13.95 | $12.46 | 2,185,154 |
2020-05-15 | $13.88 | $13.94 | $13.82 | $13.88 | $12.34 | 1,871,776 |
2020-05-14 | $13.86 | $13.94 | $13.68 | $13.91 | $12.37 | 3,300,490 |
2020-05-13 | $14.13 | $14.13 | $13.96 | $13.99 | $12.44 | 2,785,454 |
2020-05-12 | $14.18 | $14.19 | $14.12 | $14.13 | $12.56 | 1,721,805 |
2020-05-11 | $14.14 | $14.19 | $14.10 | $14.15 | $12.58 | 2,379,173 |
2020-05-08 | $14.18 | $14.18 | $14.11 | $14.15 | $12.58 | 2,007,025 |
2020-05-07 | $14.08 | $14.14 | $14.06 | $14.09 | $12.53 | 2,787,315 |
2020-05-06 | $14.08 | $14.09 | $14.03 | $14.05 | $12.49 | 2,114,306 |
2020-05-05 | $14.16 | $14.19 | $14.02 | $14.02 | $12.46 | 3,838,860 |
2020-05-04 | $14.03 | $14.13 | $14.00 | $14.08 | $12.52 | 2,336,354 |
2020-05-01 | $14.12 | $14.16 | $14.01 | $14.05 | $12.49 | 2,059,641 |
2020-04-30 | $14.15 | $14.21 | $14.12 | $14.21 | $12.63 | 2,378,234 |
2020-04-29 | $14.09 | $14.17 | $14.05 | $14.16 | $12.59 | 2,181,156 |
2020-04-28 | $14.07 | $14.08 | $13.98 | $13.99 | $12.44 | 2,795,313 |
2020-04-27 | $14.00 | $14.02 | $13.95 | $14.00 | $12.45 | 3,020,772 |
2020-04-24 | $13.96 | $13.97 | $13.87 | $13.97 | $12.42 | 2,507,097 |
2020-04-23 | $13.84 | $13.90 | $13.78 | $13.89 | $12.35 | 1,978,886 |
2020-04-22 | $13.82 | $13.85 | $13.74 | $13.74 | $12.21 | 1,846,958 |
2020-04-21 | $13.70 | $13.81 | $13.64 | $13.70 | $12.18 | 2,608,691 |
2020-04-20 | $13.91 | $13.94 | $13.75 | $13.87 | $12.33 | 3,970,000 |
2020-04-17 | $13.99 | $14.07 | $13.94 | $14.01 | $12.40 | 5,061,357 |
2020-04-16 | $13.88 | $13.94 | $13.74 | $13.86 | $12.27 | 1,921,418 |
2020-04-15 | $13.75 | $13.87 | $13.64 | $13.83 | $12.24 | 2,740,088 |
2020-04-14 | $13.86 | $14.00 | $13.82 | $13.87 | $12.28 | 4,628,691 |
2020-04-13 | $13.90 | $13.93 | $13.53 | $13.77 | $12.19 | 3,181,511 |
2020-04-09 | $13.70 | $14.03 | $13.65 | $13.99 | $12.38 | 3,997,619 |
2020-04-08 | $13.30 | $13.67 | $13.19 | $13.47 | $11.92 | 2,741,141 |
2020-04-07 | $13.05 | $13.25 | $12.95 | $13.14 | $11.63 | 4,176,235 |
2020-04-06 | $12.70 | $12.94 | $12.70 | $12.80 | $11.33 | 3,528,424 |
2020-04-03 | $12.65 | $12.72 | $12.40 | $12.54 | $11.10 | 5,158,453 |
2020-04-02 | $12.46 | $12.71 | $12.32 | $12.60 | $11.15 | 5,720,815 |
2020-04-01 | $12.93 | $12.94 | $12.45 | $12.56 | $11.12 | 5,056,941 |
2020-03-31 | $13.08 | $13.21 | $13.01 | $13.16 | $11.65 | 3,643,608 |
2020-03-30 | $12.80 | $13.14 | $12.80 | $13.11 | $11.60 | 3,107,965 |
2020-03-27 | $13.00 | $13.15 | $12.70 | $12.90 | $11.42 | 3,932,153 |
2020-03-26 | $12.67 | $13.34 | $12.67 | $13.28 | $11.75 | 6,456,404 |
2020-03-25 | $11.65 | $13.10 | $11.64 | $12.62 | $11.17 | 6,203,521 |
2020-03-24 | $11.06 | $12.02 | $11.00 | $11.65 | $10.31 | 7,907,400 |
2020-03-23 | $10.91 | $11.45 | $10.23 | $10.93 | $9.67 | 9,069,292 |
2020-03-20 | $11.27 | $12.18 | $11.27 | $11.49 | $10.11 | 10,780,041 |
2020-03-19 | $9.81 | $11.29 | $9.71 | $11.14 | $9.80 | 13,645,648 |
2020-03-18 | $11.90 | $12.19 | $9.85 | $10.01 | $8.81 | 15,750,787 |
2020-03-17 | $12.39 | $12.66 | $12.39 | $12.49 | $10.99 | 8,985,414 |
2020-03-16 | $12.25 | $12.93 | $12.03 | $12.50 | $11.00 | 5,798,627 |
2020-03-13 | $13.15 | $13.59 | $13.04 | $13.58 | $11.95 | 6,974,400 |
2020-03-12 | $13.70 | $13.72 | $12.75 | $12.96 | $11.41 | 15,558,341 |
2020-03-11 | $14.20 | $14.25 | $14.11 | $14.13 | $12.43 | 7,740,881 |
2020-03-10 | $14.43 | $14.45 | $14.16 | $14.31 | $12.59 | 6,897,085 |
2020-03-09 | $14.25 | $14.33 | $14.00 | $14.16 | $12.46 | 7,404,044 |
2020-03-06 | $14.68 | $14.73 | $14.58 | $14.66 | $12.90 | 5,224,233 |
2020-03-05 | $14.89 | $14.91 | $14.79 | $14.79 | $13.02 | 3,848,699 |
2020-03-04 | $14.78 | $14.94 | $14.77 | $14.88 | $13.10 | 5,341,511 |
2020-03-03 | $14.79 | $14.95 | $14.67 | $14.69 | $12.93 | 8,342,295 |
2020-03-02 | $14.45 | $14.69 | $14.39 | $14.69 | $12.93 | 8,454,049 |
2020-02-28 | $14.51 | $14.56 | $14.44 | $14.44 | $12.71 | 7,323,949 |
2020-02-27 | $14.71 | $14.75 | $14.61 | $14.67 | $12.91 | 11,215,643 |
2020-02-26 | $14.79 | $14.87 | $14.70 | $14.77 | $13.00 | 8,181,409 |
2020-02-25 | $14.96 | $14.99 | $14.76 | $14.79 | $13.02 | 6,187,551 |
2020-02-24 | $15.00 | $15.04 | $14.94 | $14.94 | $13.15 | 3,912,896 |
2020-02-21 | $15.16 | $15.18 | $15.10 | $15.15 | $13.28 | 2,490,012 |
2020-02-20 | $15.13 | $15.17 | $15.10 | $15.15 | $13.28 | 2,538,719 |
2020-02-19 | $15.20 | $15.23 | $15.10 | $15.14 | $13.27 | 3,284,038 |
2020-02-18 | $15.21 | $15.23 | $15.20 | $15.20 | $13.32 | 2,471,485 |
2020-02-14 | $15.21 | $15.23 | $15.19 | $15.21 | $13.33 | 1,835,261 |
2020-02-13 | $15.20 | $15.21 | $15.19 | $15.20 | $13.32 | 2,007,347 |
2020-02-12 | $15.25 | $15.25 | $15.19 | $15.19 | $13.31 | 2,427,286 |
2020-02-11 | $15.25 | $15.28 | $15.22 | $15.25 | $13.37 | 2,817,681 |
2020-02-10 | $15.21 | $15.24 | $15.21 | $15.24 | $13.36 | 1,592,503 |
2020-02-07 | $15.19 | $15.23 | $15.18 | $15.21 | $13.33 | 2,108,057 |
2020-02-06 | $15.17 | $15.19 | $15.16 | $15.17 | $13.30 | 2,639,053 |
2020-02-05 | $15.16 | $15.18 | $15.15 | $15.17 | $13.30 | 3,192,906 |
2020-02-04 | $15.15 | $15.16 | $15.13 | $15.16 | $13.29 | 2,268,315 |
2020-02-03 | $15.10 | $15.14 | $15.09 | $15.12 | $13.25 | 6,562,363 |
2020-01-31 | $15.11 | $15.14 | $15.06 | $15.09 | $13.23 | 2,592,672 |
2020-01-30 | $15.06 | $15.13 | $15.05 | $15.09 | $13.23 | 1,943,634 |
2020-01-29 | $15.07 | $15.08 | $15.05 | $15.06 | $13.20 | 1,899,980 |
2020-01-28 | $15.07 | $15.07 | $15.05 | $15.05 | $13.19 | 1,511,087 |
2020-01-27 | $15.03 | $15.06 | $15.00 | $15.06 | $13.20 | 2,143,807 |
2020-01-24 | $15.07 | $15.09 | $15.05 | $15.08 | $13.22 | 4,086,755 |
2020-01-23 | $15.08 | $15.09 | $15.05 | $15.05 | $13.19 | 3,799,062 |
2020-01-22 | $15.09 | $15.10 | $15.08 | $15.08 | $13.22 | 2,303,960 |
2020-01-21 | $15.12 | $15.12 | $15.09 | $15.10 | $13.23 | 2,511,120 |
2020-01-17 | $15.17 | $15.18 | $15.15 | $15.15 | $13.22 | 2,866,942 |
2020-01-16 | $15.18 | $15.19 | $15.15 | $15.16 | $13.23 | 4,268,341 |
2020-01-15 | $15.18 | $15.19 | $15.14 | $15.17 | $13.24 | 4,266,276 |
2020-01-14 | $15.18 | $15.20 | $15.14 | $15.17 | $13.24 | 8,288,976 |
2020-01-13 | $15.18 | $15.19 | $15.16 | $15.18 | $13.25 | 3,435,481 |
2020-01-10 | $15.16 | $15.17 | $15.13 | $15.15 | $13.22 | 3,254,291 |
2020-01-09 | $15.15 | $15.16 | $15.11 | $15.11 | $13.19 | 4,332,723 |
2020-01-08 | $15.12 | $15.16 | $15.11 | $15.13 | $13.21 | 2,472,644 |
2020-01-07 | $15.15 | $15.15 | $15.10 | $15.11 | $13.19 | 3,146,732 |
2020-01-06 | $15.18 | $15.18 | $15.13 | $15.15 | $13.22 | 3,830,097 |
2020-01-03 | $15.07 | $15.18 | $15.07 | $15.18 | $13.25 | 5,460,039 |
2020-01-02 | $15.02 | $15.14 | $15.01 | $15.13 | $13.21 | 9,660,661 |
2019-12-31 | $14.99 | $15.03 | $14.97 | $15.01 | $13.10 | 2,376,535 |
2019-12-30 | $14.99 | $14.99 | $14.97 | $14.99 | $13.08 | 1,545,810 |
2019-12-27 | $15.00 | $15.01 | $14.98 | $14.99 | $13.08 | 1,528,897 |
2019-12-26 | $15.00 | $15.00 | $14.99 | $15.00 | $13.09 | 1,368,350 |
2019-12-24 | $14.97 | $15.00 | $14.96 | $15.00 | $13.09 | 930,778 |
2019-12-23 | $14.98 | $14.98 | $14.95 | $14.97 | $13.07 | 1,713,942 |
2019-12-20 | $15.00 | $15.02 | $15.00 | $15.02 | $13.05 | 2,121,509 |
2019-12-19 | $14.99 | $15.00 | $14.98 | $15.00 | $13.04 | 1,820,803 |
2019-12-18 | $14.97 | $14.99 | $14.96 | $14.99 | $13.03 | 1,962,406 |
2019-12-17 | $14.95 | $14.96 | $14.93 | $14.96 | $13.00 | 1,962,770 |
2019-12-16 | $14.90 | $14.93 | $14.90 | $14.93 | $12.98 | 2,320,345 |
2019-12-13 | $14.84 | $14.90 | $14.84 | $14.90 | $12.95 | 1,946,358 |
2019-12-12 | $14.83 | $14.84 | $14.78 | $14.84 | $12.90 | 2,591,404 |
2019-12-11 | $14.79 | $14.83 | $14.78 | $14.82 | $12.88 | 3,688,996 |
2019-12-10 | $14.76 | $14.78 | $14.75 | $14.78 | $12.85 | 2,362,707 |
2019-12-09 | $14.74 | $14.76 | $14.73 | $14.75 | $12.82 | 2,271,892 |
2019-12-06 | $14.72 | $14.74 | $14.70 | $14.73 | $12.80 | 1,573,008 |
2019-12-05 | $14.73 | $14.75 | $14.70 | $14.70 | $12.78 | 2,521,745 |
2019-12-04 | $14.73 | $14.76 | $14.71 | $14.74 | $12.81 | 2,221,178 |
2019-12-03 | $14.69 | $14.73 | $14.67 | $14.72 | $12.79 | 2,300,341 |
2019-12-02 | $14.75 | $14.77 | $14.68 | $14.71 | $12.78 | 3,549,791 |
2019-11-29 | $14.82 | $14.82 | $14.75 | $14.76 | $12.83 | 1,766,497 |
2019-11-27 | $14.85 | $14.86 | $14.80 | $14.80 | $12.86 | 2,176,167 |
2019-11-26 | $14.83 | $14.86 | $14.83 | $14.85 | $12.91 | 2,853,738 |
2019-11-25 | $14.82 | $14.85 | $14.81 | $14.84 | $12.90 | 2,047,898 |
2019-11-22 | $14.83 | $14.85 | $14.81 | $14.81 | $12.87 | 1,878,547 |
2019-11-21 | $14.83 | $14.84 | $14.81 | $14.83 | $12.89 | 2,069,462 |
2019-11-20 | $14.83 | $14.84 | $14.81 | $14.83 | $12.89 | 1,422,988 |
2019-11-19 | $14.85 | $14.86 | $14.82 | $14.83 | $12.89 | 2,311,789 |
2019-11-18 | $14.90 | $14.90 | $14.85 | $14.86 | $12.92 | 2,216,329 |
2019-11-15 | $14.95 | $14.95 | $14.92 | $14.92 | $12.91 | 1,765,764 |
2019-11-14 | $14.94 | $14.96 | $14.92 | $14.92 | $12.91 | 3,494,743 |
2019-11-13 | $14.90 | $14.92 | $14.89 | $14.92 | $12.91 | 3,167,308 |
2019-11-12 | $14.83 | $14.88 | $14.83 | $14.88 | $12.88 | 3,047,407 |
2019-11-11 | $14.85 | $14.87 | $14.81 | $14.81 | $12.82 | 1,338,452 |
2019-11-08 | $14.83 | $14.86 | $14.80 | $14.84 | $12.84 | 2,690,691 |
2019-11-07 | $14.90 | $14.91 | $14.81 | $14.81 | $12.82 | 3,646,534 |
2019-11-06 | $14.93 | $14.94 | $14.90 | $14.91 | $12.90 | 2,522,611 |
2019-11-05 | $14.96 | $14.97 | $14.90 | $14.93 | $12.92 | 3,948,606 |
2019-11-04 | $14.97 | $14.97 | $14.96 | $14.96 | $12.95 | 1,487,464 |
2019-11-01 | $14.99 | $15.00 | $14.95 | $14.95 | $12.94 | 2,224,433 |
2019-10-31 | $15.03 | $15.03 | $14.98 | $14.98 | $12.96 | 3,780,124 |
2019-10-30 | $15.00 | $15.01 | $14.97 | $15.00 | $12.98 | 2,468,696 |
2019-10-29 | $15.04 | $15.04 | $14.98 | $15.00 | $12.98 | 1,771,748 |
2019-10-28 | $15.06 | $15.07 | $15.02 | $15.03 | $13.01 | 1,899,656 |
2019-10-25 | $15.06 | $15.07 | $15.03 | $15.05 | $13.02 | 2,536,514 |
2019-10-24 | $15.06 | $15.08 | $15.05 | $15.06 | $13.03 | 1,655,492 |
2019-10-23 | $15.04 | $15.07 | $15.03 | $15.06 | $13.03 | 3,261,568 |
2019-10-22 | $15.01 | $15.03 | $14.99 | $15.03 | $13.01 | 1,779,535 |
2019-10-21 | $15.04 | $15.04 | $15.00 | $15.01 | $12.99 | 2,519,293 |
2019-10-18 | $15.11 | $15.12 | $15.08 | $15.09 | $13.00 | 1,770,437 |
2019-10-17 | $15.13 | $15.13 | $15.09 | $15.11 | $13.02 | 2,213,897 |
2019-10-16 | $15.08 | $15.12 | $15.07 | $15.12 | $13.03 | 1,947,468 |
2019-10-15 | $15.10 | $15.11 | $15.06 | $15.08 | $12.99 | 2,449,850 |
2019-10-14 | $15.02 | $15.10 | $15.01 | $15.10 | $13.01 | 2,689,098 |
2019-10-11 | $15.01 | $15.03 | $15.00 | $15.01 | $12.93 | 2,431,075 |
2019-10-10 | $14.97 | $15.01 | $14.96 | $14.99 | $12.92 | 2,036,610 |
2019-10-09 | $14.99 | $15.00 | $14.97 | $14.97 | $12.90 | 1,641,266 |
2019-10-08 | $14.97 | $14.99 | $14.96 | $14.96 | $12.89 | 2,019,853 |
2019-10-07 | $14.98 | $14.99 | $14.96 | $14.98 | $12.91 | 1,835,391 |
2019-10-04 | $14.99 | $15.02 | $14.97 | $14.97 | $12.90 | 2,308,151 |
2019-10-03 | $14.98 | $15.00 | $14.93 | $14.96 | $12.89 | 1,912,332 |
2019-10-02 | $14.99 | $15.01 | $14.91 | $14.98 | $12.91 | 2,956,220 |
2019-10-01 | $14.99 | $15.02 | $14.98 | $14.99 | $12.92 | 2,792,326 |
2019-09-30 | $14.98 | $15.02 | $14.98 | $15.02 | $12.94 | 1,977,308 |
2019-09-27 | $14.97 | $15.00 | $14.95 | $14.96 | $12.89 | 1,732,572 |
2019-09-26 | $14.98 | $14.99 | $14.95 | $14.96 | $12.89 | 2,343,267 |
2019-09-25 | $14.97 | $14.99 | $14.96 | $14.96 | $12.89 | 1,628,202 |
2019-09-24 | $15.00 | $15.01 | $14.96 | $14.97 | $12.90 | 2,326,817 |
2019-09-23 | $14.95 | $14.99 | $14.92 | $14.98 | $12.91 | 1,364,920 |
2019-09-20 | $14.97 | $15.01 | $14.97 | $14.99 | $12.86 | 1,336,078 |
2019-09-19 | $14.95 | $14.99 | $14.95 | $14.96 | $12.83 | 1,595,066 |
2019-09-18 | $14.90 | $14.94 | $14.88 | $14.93 | $12.81 | 1,632,327 |
2019-09-17 | $14.84 | $14.88 | $14.83 | $14.88 | $12.76 | 1,749,924 |
2019-09-16 | $14.80 | $14.84 | $14.79 | $14.83 | $12.72 | 1,904,587 |
2019-09-13 | $14.96 | $14.97 | $14.73 | $14.78 | $12.68 | 5,039,484 |
2019-09-12 | $14.94 | $14.98 | $14.94 | $14.95 | $12.82 | 1,744,246 |
2019-09-11 | $14.96 | $14.96 | $14.91 | $14.91 | $12.79 | 2,223,868 |
2019-09-10 | $15.01 | $15.02 | $14.93 | $14.95 | $12.82 | 1,972,963 |
2019-09-09 | $15.03 | $15.04 | $15.00 | $15.00 | $12.87 | 2,741,237 |
2019-09-06 | $15.03 | $15.03 | $15.00 | $15.02 | $12.89 | 1,994,800 |
2019-09-05 | $15.01 | $15.03 | $14.99 | $15.03 | $12.89 | 1,731,795 |
2019-09-04 | $14.98 | $15.01 | $14.96 | $14.99 | $12.86 | 1,414,842 |
2019-09-03 | $14.96 | $14.98 | $14.96 | $14.96 | $12.83 | 1,678,151 |
2019-08-30 | $14.99 | $14.99 | $14.94 | $14.97 | $12.84 | 1,871,904 |
2019-08-29 | $15.01 | $15.02 | $14.95 | $14.97 | $12.84 | 1,760,135 |
2019-08-28 | $14.95 | $14.99 | $14.94 | $14.98 | $12.85 | 1,695,847 |
2019-08-27 | $14.93 | $14.94 | $14.91 | $14.94 | $12.82 | 1,592,458 |
2019-08-26 | $14.98 | $14.98 | $14.91 | $14.92 | $12.80 | 2,440,773 |
2019-08-23 | $14.99 | $15.00 | $14.93 | $14.94 | $12.82 | 1,388,934 |
2019-08-22 | $14.97 | $14.99 | $14.95 | $14.97 | $12.84 | 2,352,968 |
2019-08-21 | $14.96 | $14.98 | $14.95 | $14.97 | $12.84 | 1,825,880 |
2019-08-20 | $14.92 | $14.95 | $14.91 | $14.94 | $12.82 | 1,579,195 |
2019-08-19 | $14.93 | $14.94 | $14.90 | $14.91 | $12.79 | 1,353,853 |
2019-08-16 | $15.01 | $15.03 | $14.95 | $14.96 | $12.78 | 3,347,924 |
2019-08-15 | $14.96 | $15.03 | $14.96 | $15.00 | $12.81 | 2,319,392 |
2019-08-14 | $14.88 | $14.96 | $14.88 | $14.95 | $12.77 | 2,146,901 |
2019-08-13 | $14.87 | $14.94 | $14.87 | $14.92 | $12.74 | 1,693,609 |
2019-08-12 | $14.87 | $14.89 | $14.85 | $14.86 | $12.69 | 3,568,171 |
2019-08-09 | $14.82 | $14.87 | $14.81 | $14.85 | $12.68 | 1,441,407 |
2019-08-08 | $14.81 | $14.83 | $14.81 | $14.82 | $12.66 | 1,428,673 |
2019-08-07 | $14.82 | $14.83 | $14.77 | $14.78 | $12.62 | 2,328,841 |
2019-08-06 | $14.82 | $14.86 | $14.81 | $14.85 | $12.68 | 1,886,814 |
2019-08-05 | $14.90 | $14.91 | $14.78 | $14.79 | $12.63 | 2,509,547 |
2019-08-02 | $14.90 | $14.94 | $14.87 | $14.92 | $12.74 | 1,972,654 |
2019-08-01 | $14.90 | $14.96 | $14.90 | $14.92 | $12.74 | 2,397,848 |
2019-07-31 | $14.89 | $14.93 | $14.86 | $14.91 | $12.73 | 2,490,046 |
2019-07-30 | $14.88 | $14.90 | $14.87 | $14.89 | $12.72 | 1,126,643 |
2019-07-29 | $14.85 | $14.91 | $14.84 | $14.91 | $12.73 | 1,713,592 |
2019-07-26 | $14.85 | $14.86 | $14.84 | $14.85 | $12.68 | 1,125,944 |
2019-07-25 | $14.89 | $14.89 | $14.82 | $14.84 | $12.67 | 1,456,814 |
2019-07-24 | $14.83 | $14.89 | $14.82 | $14.88 | $12.71 | 1,425,821 |
2019-07-23 | $14.83 | $14.84 | $14.82 | $14.83 | $12.66 | 1,060,834 |
2019-07-22 | $14.82 | $14.84 | $14.80 | $14.81 | $12.65 | 1,457,147 |
2019-07-19 | $14.88 | $14.89 | $14.86 | $14.87 | $12.64 | 2,068,760 |
2019-07-18 | $14.85 | $14.87 | $14.84 | $14.87 | $12.64 | 1,584,423 |
2019-07-17 | $14.79 | $14.85 | $14.79 | $14.85 | $12.62 | 1,772,923 |
2019-07-16 | $14.78 | $14.79 | $14.77 | $14.79 | $12.57 | 2,140,825 |
2019-07-15 | $14.77 | $14.79 | $14.76 | $14.78 | $12.56 | 1,331,190 |
2019-07-12 | $14.76 | $14.77 | $14.75 | $14.76 | $12.55 | 1,498,023 |
2019-07-11 | $14.75 | $14.76 | $14.73 | $14.75 | $12.54 | 1,897,759 |
2019-07-10 | $14.71 | $14.75 | $14.71 | $14.74 | $12.53 | 1,169,685 |
2019-07-09 | $14.69 | $14.72 | $14.67 | $14.70 | $12.50 | 1,609,175 |
2019-07-08 | $14.69 | $14.70 | $14.68 | $14.69 | $12.49 | 1,175,735 |
2019-07-05 | $14.71 | $14.73 | $14.66 | $14.68 | $12.48 | 1,401,856 |
2019-07-03 | $14.71 | $14.73 | $14.70 | $14.73 | $12.52 | 931,077 |
2019-07-02 | $14.62 | $14.70 | $14.62 | $14.68 | $12.48 | 3,458,054 |
2019-07-01 | $14.64 | $14.66 | $14.58 | $14.62 | $12.43 | 8,802,768 |
2019-06-28 | $14.65 | $14.67 | $14.63 | $14.63 | $12.44 | 1,813,457 |
2019-06-27 | $14.65 | $14.68 | $14.64 | $14.64 | $12.45 | 1,285,191 |
2019-06-26 | $14.65 | $14.66 | $14.63 | $14.65 | $12.45 | 1,478,586 |
2019-06-25 | $14.67 | $14.67 | $14.64 | $14.64 | $12.45 | 1,377,258 |
2019-06-24 | $14.67 | $14.68 | $14.64 | $14.66 | $12.46 | 1,330,527 |
2019-06-21 | $14.75 | $14.77 | $14.72 | $14.72 | $12.46 | 1,521,553 |
2019-06-20 | $14.76 | $14.79 | $14.75 | $14.76 | $12.49 | 1,976,312 |
2019-06-19 | $14.74 | $14.76 | $14.71 | $14.72 | $12.46 | 2,339,288 |
2019-06-18 | $14.74 | $14.75 | $14.70 | $14.74 | $12.47 | 2,532,554 |
2019-06-17 | $14.67 | $14.71 | $14.67 | $14.71 | $12.45 | 2,933,139 |
2019-06-14 | $14.65 | $14.68 | $14.64 | $14.67 | $12.41 | 1,587,038 |
2019-06-13 | $14.65 | $14.67 | $14.63 | $14.65 | $12.40 | 2,011,392 |
2019-06-12 | $14.65 | $14.65 | $14.61 | $14.63 | $12.38 | 2,664,328 |
2019-06-11 | $14.69 | $14.69 | $14.63 | $14.65 | $12.40 | 1,465,000 |
2019-06-10 | $14.66 | $14.68 | $14.66 | $14.66 | $12.41 | 2,826,481 |
2019-06-07 | $14.62 | $14.65 | $14.61 | $14.65 | $12.40 | 1,596,004 |
2019-06-06 | $14.61 | $14.62 | $14.59 | $14.60 | $12.36 | 2,691,521 |
2019-06-05 | $14.63 | $14.65 | $14.60 | $14.63 | $12.38 | 3,464,450 |
2019-06-04 | $14.58 | $14.63 | $14.57 | $14.63 | $12.38 | 2,232,427 |
2019-06-03 | $14.56 | $14.57 | $14.54 | $14.56 | $12.32 | 2,367,936 |
2019-05-31 | $14.59 | $14.59 | $14.55 | $14.57 | $12.33 | 4,205,914 |
2019-05-30 | $14.55 | $14.60 | $14.55 | $14.60 | $12.36 | 1,300,462 |
2019-05-29 | $14.55 | $14.57 | $14.53 | $14.56 | $12.32 | 1,827,669 |
2019-05-28 | $14.57 | $14.58 | $14.54 | $14.56 | $12.32 | 1,330,508 |
2019-05-24 | $14.54 | $14.57 | $14.52 | $14.57 | $12.33 | 2,533,676 |
2019-05-23 | $14.54 | $14.54 | $14.50 | $14.53 | $12.30 | 1,769,123 |
2019-05-22 | $14.53 | $14.55 | $14.52 | $14.55 | $12.31 | 1,175,536 |
2019-05-21 | $14.50 | $14.54 | $14.49 | $14.54 | $12.30 | 1,172,178 |
2019-05-20 | $14.55 | $14.55 | $14.48 | $14.49 | $12.26 | 2,042,005 |
2019-05-17 | $14.64 | $14.65 | $14.60 | $14.63 | $12.33 | 1,743,990 |
2019-05-16 | $14.64 | $14.66 | $14.62 | $14.64 | $12.33 | 1,302,019 |
2019-05-15 | $14.55 | $14.62 | $14.54 | $14.62 | $12.32 | 1,727,403 |
2019-05-14 | $14.51 | $14.57 | $14.50 | $14.56 | $12.27 | 1,386,211 |
2019-05-13 | $14.50 | $14.52 | $14.49 | $14.51 | $12.22 | 1,626,344 |
2019-05-10 | $14.53 | $14.56 | $14.52 | $14.56 | $12.27 | 1,457,664 |
2019-05-09 | $14.52 | $14.54 | $14.48 | $14.54 | $12.25 | 1,552,440 |
2019-05-08 | $14.51 | $14.55 | $14.51 | $14.53 | $12.24 | 1,209,841 |
2019-05-07 | $14.54 | $14.55 | $14.50 | $14.51 | $12.22 | 1,676,628 |
2019-05-06 | $14.50 | $14.56 | $14.48 | $14.55 | $12.26 | 1,130,424 |
2019-05-03 | $14.55 | $14.56 | $14.53 | $14.53 | $12.24 | 1,604,723 |
2019-05-02 | $14.56 | $14.56 | $14.52 | $14.54 | $12.25 | 1,514,398 |
2019-05-01 | $14.55 | $14.57 | $14.53 | $14.56 | $12.27 | 1,730,834 |
2019-04-30 | $14.55 | $14.55 | $14.52 | $14.52 | $12.23 | 1,469,889 |
2019-04-29 | $14.50 | $14.55 | $14.49 | $14.55 | $12.26 | 1,248,612 |
2019-04-26 | $14.53 | $14.54 | $14.49 | $14.49 | $12.21 | 1,232,440 |
2019-04-25 | $14.55 | $14.55 | $14.51 | $14.52 | $12.23 | 1,495,756 |
2019-04-24 | $14.55 | $14.57 | $14.53 | $14.55 | $12.26 | 2,104,248 |
2019-04-23 | $14.52 | $14.55 | $14.51 | $14.55 | $12.26 | 2,275,753 |
2019-04-22 | $14.54 | $14.54 | $14.50 | $14.53 | $12.24 | 1,786,305 |
2019-04-18 | $14.60 | $14.61 | $14.58 | $14.59 | $12.24 | 1,281,419 |
2019-04-17 | $14.64 | $14.66 | $14.60 | $14.60 | $12.24 | 1,645,881 |
2019-04-16 | $14.61 | $14.64 | $14.61 | $14.62 | $12.26 | 3,860,372 |
2019-04-15 | $14.58 | $14.61 | $14.58 | $14.60 | $12.24 | 1,874,280 |
2019-04-12 | $14.57 | $14.60 | $14.57 | $14.58 | $12.23 | 1,514,037 |
2019-04-11 | $14.58 | $14.59 | $14.56 | $14.57 | $12.22 | 1,627,702 |
2019-04-10 | $14.53 | $14.59 | $14.53 | $14.56 | $12.21 | 1,865,273 |
2019-04-09 | $14.58 | $14.58 | $14.52 | $14.53 | $12.19 | 1,632,554 |
2019-04-08 | $14.61 | $14.62 | $14.58 | $14.59 | $12.24 | 1,605,115 |
2019-04-05 | $14.60 | $14.63 | $14.60 | $14.63 | $12.27 | 1,746,385 |
2019-04-04 | $14.58 | $14.61 | $14.58 | $14.59 | $12.24 | 2,976,972 |
2019-04-03 | $14.58 | $14.59 | $14.56 | $14.59 | $12.24 | 3,329,272 |
2019-04-02 | $14.58 | $14.58 | $14.55 | $14.57 | $12.22 | 3,136,402 |
2019-04-01 | $14.53 | $14.59 | $14.50 | $14.59 | $12.24 | 10,384,914 |
2019-03-29 | $14.46 | $14.50 | $14.44 | $14.50 | $12.16 | 2,066,720 |
2019-03-28 | $14.42 | $14.46 | $14.42 | $14.44 | $12.11 | 1,940,352 |
2019-03-27 | $14.42 | $14.44 | $14.40 | $14.41 | $12.08 | 1,996,203 |
2019-03-26 | $14.41 | $14.42 | $14.39 | $14.40 | $12.08 | 2,463,281 |
2019-03-25 | $14.42 | $14.44 | $14.37 | $14.37 | $12.05 | 1,913,761 |
2019-03-22 | $14.45 | $14.45 | $14.39 | $14.39 | $12.07 | 2,087,091 |
2019-03-21 | $14.43 | $14.47 | $14.42 | $14.46 | $12.13 | 1,671,989 |
2019-03-20 | $14.40 | $14.45 | $14.34 | $14.42 | $12.09 | 2,378,942 |
2019-03-19 | $14.48 | $14.49 | $14.41 | $14.44 | $12.11 | 1,801,885 |
2019-03-18 | $14.49 | $14.51 | $14.47 | $14.48 | $12.14 | 1,526,887 |
2019-03-15 | $14.55 | $14.57 | $14.53 | $14.55 | $12.20 | 2,180,395 |
2019-03-14 | $14.52 | $14.54 | $14.50 | $14.54 | $12.19 | 1,969,342 |
2019-03-13 | $14.47 | $14.52 | $14.47 | $14.50 | $12.16 | 1,659,811 |
2019-03-12 | $14.43 | $14.48 | $14.43 | $14.48 | $12.14 | 1,139,873 |
2019-03-11 | $14.46 | $14.50 | $14.45 | $14.45 | $12.12 | 1,319,984 |
2019-03-08 | $14.42 | $14.48 | $14.39 | $14.46 | $12.13 | 2,244,827 |
2019-03-07 | $14.49 | $14.50 | $14.43 | $14.48 | $12.14 | 1,662,015 |
2019-03-06 | $14.49 | $14.50 | $14.45 | $14.49 | $12.15 | 2,178,001 |
2019-03-05 | $14.45 | $14.47 | $14.39 | $14.45 | $12.12 | 1,638,233 |
2019-03-04 | $14.47 | $14.48 | $14.39 | $14.45 | $12.12 | 1,856,018 |
2019-03-01 | $14.39 | $14.46 | $14.37 | $14.43 | $12.10 | 2,456,902 |
2019-02-28 | $14.32 | $14.37 | $14.32 | $14.36 | $12.04 | 1,395,662 |
2019-02-27 | $14.29 | $14.33 | $14.28 | $14.31 | $12.00 | 946,417 |
2019-02-26 | $14.31 | $14.35 | $14.28 | $14.29 | $11.98 | 1,372,105 |
2019-02-25 | $14.32 | $14.34 | $14.31 | $14.31 | $12.00 | 1,393,534 |
2019-02-22 | $14.32 | $14.33 | $14.30 | $14.31 | $12.00 | 1,173,704 |
2019-02-21 | $14.31 | $14.31 | $14.27 | $14.30 | $11.99 | 1,515,660 |
2019-02-20 | $14.31 | $14.34 | $14.28 | $14.33 | $12.02 | 1,661,734 |
2019-02-19 | $14.31 | $14.35 | $14.28 | $14.30 | $11.99 | 2,384,136 |
2019-02-15 | $14.33 | $14.39 | $14.32 | $14.39 | $12.01 | 2,170,661 |
2019-02-14 | $14.28 | $14.33 | $14.26 | $14.31 | $11.94 | 1,736,593 |
2019-02-13 | $14.29 | $14.32 | $14.26 | $14.29 | $11.93 | 1,354,570 |
2019-02-12 | $14.19 | $14.28 | $14.17 | $14.28 | $11.92 | 2,467,889 |
2019-02-11 | $14.21 | $14.21 | $14.16 | $14.17 | $11.83 | 2,115,361 |
2019-02-08 | $14.14 | $14.20 | $14.13 | $14.20 | $11.85 | 1,206,201 |
2019-02-07 | $14.20 | $14.20 | $14.14 | $14.14 | $11.80 | 2,237,868 |
2019-02-06 | $14.24 | $14.24 | $14.16 | $14.22 | $11.87 | 1,978,512 |
2019-02-05 | $14.22 | $14.27 | $14.21 | $14.22 | $11.87 | 1,661,532 |
2019-02-04 | $14.23 | $14.24 | $14.19 | $14.22 | $11.87 | 2,609,067 |
2019-02-01 | $14.24 | $14.25 | $14.15 | $14.22 | $11.87 | 2,695,543 |
2019-01-31 | $14.19 | $14.24 | $14.18 | $14.22 | $11.87 | 3,630,681 |
2019-01-30 | $14.10 | $14.19 | $14.09 | $14.19 | $11.84 | 1,379,585 |
2019-01-29 | $14.09 | $14.12 | $14.07 | $14.08 | $11.75 | 1,218,705 |
2019-01-28 | $14.02 | $14.10 | $14.00 | $14.06 | $11.74 | 2,181,926 |
2019-01-25 | $13.99 | $14.07 | $13.99 | $14.04 | $11.72 | 1,407,698 |
2019-01-24 | $13.94 | $14.00 | $13.91 | $13.99 | $11.68 | 2,165,599 |
2019-01-23 | $13.94 | $13.95 | $13.91 | $13.93 | $11.63 | 1,449,419 |
2019-01-22 | $13.95 | $13.97 | $13.88 | $13.93 | $11.63 | 1,996,843 |
2019-01-18 | $13.97 | $14.01 | $13.96 | $13.99 | $11.62 | 2,258,545 |
2019-01-17 | $13.91 | $13.98 | $13.89 | $13.96 | $11.60 | 1,661,398 |
2019-01-16 | $14.00 | $14.01 | $13.91 | $13.93 | $11.57 | 3,141,139 |
2019-01-15 | $13.96 | $13.99 | $13.94 | $13.99 | $11.62 | 2,069,706 |
2019-01-14 | $13.94 | $14.00 | $13.93 | $13.97 | $11.60 | 3,222,946 |
2019-01-11 | $13.90 | $13.96 | $13.89 | $13.94 | $11.58 | 2,549,182 |
2019-01-10 | $13.89 | $13.92 | $13.84 | $13.89 | $11.54 | 1,899,420 |
2019-01-09 | $13.94 | $14.00 | $13.86 | $13.89 | $11.54 | 2,305,539 |
2019-01-08 | $13.93 | $13.94 | $13.83 | $13.89 | $11.54 | 2,428,563 |
2019-01-07 | $13.85 | $13.96 | $13.85 | $13.88 | $11.53 | 3,343,592 |
2019-01-04 | $13.70 | $13.86 | $13.70 | $13.86 | $11.51 | 6,535,392 |
2019-01-03 | $13.61 | $13.70 | $13.56 | $13.67 | $11.36 | 2,148,584 |
2019-01-02 | $13.42 | $13.64 | $13.42 | $13.61 | $11.31 | 3,875,631 |
2018-12-31 | $13.39 | $13.48 | $13.38 | $13.47 | $11.19 | 3,768,521 |
2018-12-28 | $13.20 | $13.37 | $13.18 | $13.34 | $11.08 | 6,052,091 |
2018-12-27 | $13.21 | $13.24 | $13.13 | $13.18 | $10.95 | 4,782,288 |
2018-12-26 | $13.16 | $13.25 | $13.15 | $13.24 | $11.00 | 4,736,867 |
2018-12-24 | $13.21 | $13.25 | $13.12 | $13.18 | $10.95 | 2,953,013 |
2018-12-21 | $13.37 | $13.38 | $13.30 | $13.32 | $11.00 | 5,275,189 |
2018-12-20 | $13.45 | $13.45 | $13.29 | $13.35 | $11.03 | 3,831,200 |
2018-12-19 | $13.44 | $13.49 | $13.42 | $13.46 | $11.12 | 2,466,658 |
2018-12-18 | $13.48 | $13.49 | $13.42 | $13.46 | $11.12 | 3,861,781 |
2018-12-17 | $13.56 | $13.56 | $13.45 | $13.47 | $11.13 | 3,735,024 |
2018-12-14 | $13.52 | $13.57 | $13.51 | $13.53 | $11.18 | 3,998,238 |
2018-12-13 | $13.61 | $13.63 | $13.55 | $13.57 | $11.21 | 3,175,599 |
2018-12-12 | $13.63 | $13.65 | $13.59 | $13.62 | $11.25 | 3,521,536 |
2018-12-11 | $13.60 | $13.64 | $13.57 | $13.62 | $11.25 | 3,805,801 |
2018-12-10 | $13.58 | $13.60 | $13.51 | $13.58 | $11.22 | 4,218,543 |
2018-12-07 | $13.54 | $13.61 | $13.53 | $13.55 | $11.19 | 2,369,194 |
2018-12-06 | $13.53 | $13.54 | $13.45 | $13.53 | $11.18 | 4,917,465 |
2018-12-04 | $13.63 | $13.65 | $13.51 | $13.56 | $11.20 | 3,008,997 |
2018-12-03 | $13.66 | $13.67 | $13.62 | $13.65 | $11.28 | 2,554,377 |
2018-11-30 | $13.68 | $13.69 | $13.60 | $13.61 | $11.24 | 1,957,532 |
2018-11-29 | $13.73 | $13.74 | $13.66 | $13.67 | $11.29 | 1,967,389 |
2018-11-28 | $13.70 | $13.76 | $13.68 | $13.72 | $11.33 | 3,956,273 |
2018-11-27 | $13.71 | $13.73 | $13.70 | $13.70 | $11.32 | 1,835,314 |
2018-11-26 | $13.76 | $13.79 | $13.72 | $13.72 | $11.33 | 1,899,650 |
2018-11-23 | $13.73 | $13.76 | $13.72 | $13.74 | $11.35 | 570,678 |
2018-11-21 | $13.72 | $13.78 | $13.70 | $13.75 | $11.36 | 1,626,091 |
2018-11-20 | $13.75 | $13.76 | $13.69 | $13.70 | $11.32 | 2,391,391 |
2018-11-19 | $13.85 | $13.88 | $13.78 | $13.81 | $11.41 | 2,220,242 |
2018-11-16 | $13.90 | $13.94 | $13.87 | $13.94 | $11.46 | 1,788,427 |
2018-11-15 | $13.97 | $13.98 | $13.88 | $13.90 | $11.43 | 2,026,278 |
2018-11-14 | $14.01 | $14.04 | $13.97 | $13.98 | $11.49 | 2,153,685 |
2018-11-13 | $14.02 | $14.04 | $14.01 | $14.02 | $11.53 | 930,236 |
2018-11-12 | $14.04 | $14.04 | $13.99 | $14.01 | $11.52 | 1,033,245 |
2018-11-09 | $14.03 | $14.04 | $14.01 | $14.03 | $11.53 | 1,196,486 |
2018-11-08 | $14.03 | $14.05 | $14.02 | $14.04 | $11.54 | 1,158,600 |
2018-11-07 | $14.03 | $14.06 | $14.01 | $14.03 | $11.53 | 1,242,304 |
2018-11-06 | $13.97 | $14.02 | $13.97 | $14.00 | $11.51 | 1,017,987 |
2018-11-05 | $13.97 | $14.00 | $13.96 | $13.96 | $11.48 | 1,880,139 |
2018-11-02 | $14.03 | $14.06 | $13.96 | $13.96 | $11.48 | 1,421,573 |
2018-11-01 | $14.01 | $14.05 | $14.00 | $14.04 | $11.54 | 1,405,563 |
2018-10-31 | $14.03 | $14.05 | $14.00 | $14.01 | $11.52 | 1,423,720 |
2018-10-30 | $14.02 | $14.04 | $13.98 | $14.00 | $11.51 | 1,420,511 |
2018-10-29 | $14.00 | $14.05 | $13.99 | $14.02 | $11.53 | 1,716,057 |
2018-10-26 | $13.97 | $14.02 | $13.95 | $13.97 | $11.48 | 2,120,845 |
2018-10-25 | $13.97 | $14.03 | $13.97 | $14.00 | $11.51 | 1,462,079 |
2018-10-24 | $13.99 | $14.04 | $13.97 | $13.99 | $11.50 | 1,782,567 |
2018-10-23 | $13.98 | $14.02 | $13.96 | $13.99 | $11.50 | 2,700,249 |
2018-10-22 | $14.00 | $14.05 | $13.95 | $14.00 | $11.51 | 1,788,975 |
2018-10-19 | $14.02 | $14.06 | $14.00 | $14.05 | $11.50 | 5,784,931 |
2018-10-18 | $13.95 | $14.01 | $13.95 | $14.00 | $11.45 | 1,760,900 |
2018-10-17 | $13.96 | $13.99 | $13.95 | $13.97 | $11.43 | 1,623,142 |
2018-10-16 | $13.95 | $13.99 | $13.94 | $13.98 | $11.44 | 2,233,151 |
2018-10-15 | $13.95 | $13.96 | $13.90 | $13.94 | $11.41 | 2,196,582 |
2018-10-12 | $13.97 | $14.00 | $13.91 | $13.92 | $11.39 | 3,395,165 |
2018-10-11 | $13.89 | $13.97 | $13.89 | $13.92 | $11.39 | 2,860,246 |
2018-10-10 | $13.98 | $14.00 | $13.89 | $13.91 | $11.38 | 2,684,255 |
2018-10-09 | $13.97 | $14.02 | $13.96 | $13.99 | $11.45 | 1,644,581 |
2018-10-08 | $13.95 | $13.99 | $13.92 | $13.95 | $11.41 | 2,538,293 |
2018-10-05 | $13.93 | $14.00 | $13.92 | $13.96 | $11.42 | 2,948,731 |
2018-10-04 | $14.04 | $14.12 | $13.94 | $13.97 | $11.43 | 5,371,205 |
2018-10-03 | $14.17 | $14.23 | $14.04 | $14.07 | $11.51 | 4,615,428 |
2018-10-02 | $14.17 | $14.25 | $14.17 | $14.19 | $11.61 | 3,483,100 |
2018-10-01 | $14.32 | $14.35 | $14.20 | $14.20 | $11.62 | 11,472,387 |
2018-09-28 | $14.33 | $14.35 | $14.31 | $14.32 | $11.72 | 1,164,746 |
2018-09-27 | $14.32 | $14.34 | $14.31 | $14.31 | $11.71 | 1,070,880 |
2018-09-26 | $14.28 | $14.32 | $14.27 | $14.32 | $11.72 | 2,146,621 |
2018-09-25 | $14.35 | $14.36 | $14.27 | $14.29 | $11.69 | 3,892,917 |
2018-09-24 | $14.34 | $14.38 | $14.31 | $14.35 | $11.74 | 1,356,147 |
2018-09-21 | $14.39 | $14.42 | $14.38 | $14.42 | $11.74 | 2,095,802 |
2018-09-20 | $14.42 | $14.42 | $14.38 | $14.39 | $11.72 | 2,898,934 |
2018-09-19 | $14.47 | $14.48 | $14.40 | $14.42 | $11.74 | 1,721,284 |
2018-09-18 | $14.48 | $14.50 | $14.46 | $14.48 | $11.79 | 1,374,585 |
2018-09-17 | $14.52 | $14.52 | $14.48 | $14.48 | $11.79 | 1,346,827 |
2018-09-14 | $14.50 | $14.52 | $14.45 | $14.52 | $11.82 | 1,295,317 |
2018-09-13 | $14.51 | $14.53 | $14.49 | $14.49 | $11.80 | 1,053,009 |
2018-09-12 | $14.49 | $14.53 | $14.48 | $14.51 | $11.82 | 1,007,029 |
2018-09-11 | $14.46 | $14.53 | $14.46 | $14.49 | $11.80 | 1,012,427 |
2018-09-10 | $14.45 | $14.52 | $14.43 | $14.49 | $11.80 | 1,321,877 |
2018-09-07 | $14.50 | $14.50 | $14.43 | $14.45 | $11.77 | 1,383,554 |
2018-09-06 | $14.53 | $14.54 | $14.48 | $14.52 | $11.82 | 1,096,858 |
2018-09-05 | $14.56 | $14.58 | $14.50 | $14.51 | $11.82 | 1,443,124 |
2018-09-04 | $14.60 | $14.63 | $14.55 | $14.55 | $11.85 | 1,395,607 |
2018-08-31 | $14.62 | $14.63 | $14.59 | $14.62 | $11.91 | 1,094,786 |
2018-08-30 | $14.59 | $14.62 | $14.59 | $14.59 | $11.88 | 1,087,034 |
2018-08-29 | $14.59 | $14.61 | $14.58 | $14.59 | $11.88 | 965,822 |
2018-08-28 | $14.57 | $14.60 | $14.55 | $14.58 | $11.87 | 1,126,562 |
2018-08-27 | $14.56 | $14.57 | $14.55 | $14.57 | $11.87 | 1,043,045 |
2018-08-24 | $14.53 | $14.56 | $14.50 | $14.56 | $11.86 | 960,772 |
2018-08-23 | $14.53 | $14.55 | $14.51 | $14.51 | $11.82 | 813,370 |
2018-08-22 | $14.53 | $14.55 | $14.52 | $14.53 | $11.83 | 771,825 |
2018-08-21 | $14.52 | $14.54 | $14.51 | $14.52 | $11.82 | 884,437 |
2018-08-20 | $14.47 | $14.54 | $14.46 | $14.51 | $11.82 | 1,486,230 |
2018-08-17 | $14.49 | $14.54 | $14.49 | $14.53 | $11.78 | 880,255 |
2018-08-16 | $14.49 | $14.53 | $14.49 | $14.50 | $11.75 | 950,068 |
2018-08-15 | $14.46 | $14.51 | $14.46 | $14.48 | $11.74 | 891,328 |
2018-08-14 | $14.47 | $14.50 | $14.46 | $14.47 | $11.73 | 892,992 |
2018-08-13 | $14.44 | $14.47 | $14.44 | $14.46 | $11.72 | 1,444,658 |
2018-08-10 | $14.48 | $14.48 | $14.44 | $14.44 | $11.71 | 900,007 |
2018-08-09 | $14.50 | $14.50 | $14.47 | $14.47 | $11.73 | 1,922,353 |
2018-08-08 | $14.46 | $14.50 | $14.45 | $14.50 | $11.75 | 1,111,999 |
2018-08-07 | $14.49 | $14.50 | $14.47 | $14.47 | $11.73 | 1,603,501 |
2018-08-06 | $14.48 | $14.50 | $14.47 | $14.48 | $11.74 | 3,216,305 |
2018-08-03 | $14.47 | $14.51 | $14.46 | $14.47 | $11.73 | 2,776,145 |
2018-08-02 | $14.43 | $14.45 | $14.42 | $14.44 | $11.71 | 1,933,353 |
2018-08-01 | $14.49 | $14.49 | $14.42 | $14.43 | $11.70 | 2,539,917 |
2018-07-31 | $14.48 | $14.51 | $14.47 | $14.49 | $11.75 | 1,327,359 |
2018-07-30 | $14.48 | $14.50 | $14.47 | $14.48 | $11.74 | 992,588 |
2018-07-27 | $14.51 | $14.53 | $14.47 | $14.47 | $11.73 | 1,558,528 |
2018-07-26 | $14.53 | $14.54 | $14.49 | $14.50 | $11.75 | 2,797,248 |
2018-07-25 | $14.52 | $14.55 | $14.45 | $14.53 | $11.78 | 1,263,683 |
2018-07-24 | $14.57 | $14.57 | $14.53 | $14.53 | $11.78 | 934,022 |
2018-07-23 | $14.56 | $14.60 | $14.53 | $14.55 | $11.79 | 1,304,178 |
2018-07-20 | $14.58 | $14.64 | $14.58 | $14.63 | $11.80 | 1,795,500 |
2018-07-19 | $14.55 | $14.59 | $14.55 | $14.57 | $11.76 | 1,475,804 |
2018-07-18 | $14.54 | $14.59 | $14.53 | $14.54 | $11.73 | 1,213,090 |
2018-07-17 | $14.57 | $14.60 | $14.54 | $14.54 | $11.73 | 2,008,637 |
2018-07-16 | $14.65 | $14.68 | $14.58 | $14.58 | $11.76 | 2,281,002 |
2018-07-13 | $14.70 | $14.70 | $14.62 | $14.64 | $11.81 | 1,991,274 |
2018-07-12 | $14.70 | $14.73 | $14.68 | $14.70 | $11.86 | 2,447,727 |
2018-07-11 | $14.74 | $14.74 | $14.69 | $14.69 | $11.85 | 1,664,942 |
2018-07-10 | $14.75 | $14.75 | $14.72 | $14.72 | $11.88 | 1,494,620 |
2018-07-09 | $14.76 | $14.77 | $14.71 | $14.73 | $11.88 | 2,078,502 |
2018-07-06 | $14.72 | $14.79 | $14.70 | $14.75 | $11.90 | 1,994,970 |
2018-07-05 | $14.70 | $14.72 | $14.66 | $14.71 | $11.87 | 3,219,800 |
2018-07-03 | $14.67 | $14.69 | $14.63 | $14.66 | $11.83 | 2,082,411 |
2018-07-02 | $14.56 | $14.66 | $14.54 | $14.64 | $11.81 | 9,647,403 |
2018-06-29 | $14.51 | $14.58 | $14.50 | $14.56 | $11.75 | 1,538,405 |
2018-06-28 | $14.50 | $14.54 | $14.49 | $14.53 | $11.72 | 1,250,048 |
2018-06-27 | $14.53 | $14.53 | $14.50 | $14.50 | $11.70 | 847,800 |
2018-06-26 | $14.53 | $14.54 | $14.51 | $14.53 | $11.72 | 869,072 |
2018-06-25 | $14.52 | $14.53 | $14.51 | $14.51 | $11.71 | 905,769 |
2018-06-22 | $14.51 | $14.52 | $14.50 | $14.52 | $11.71 | 606,315 |
2018-06-21 | $14.53 | $14.53 | $14.50 | $14.51 | $11.71 | 1,026,126 |
2018-06-20 | $14.53 | $14.56 | $14.52 | $14.54 | $11.73 | 1,285,380 |
2018-06-19 | $14.52 | $14.57 | $14.52 | $14.54 | $11.73 | 1,595,600 |
2018-06-18 | $14.54 | $14.56 | $14.53 | $14.54 | $11.73 | 1,008,158 |
2018-06-15 | $14.59 | $14.61 | $14.59 | $14.59 | $11.72 | 1,807,376 |
2018-06-14 | $14.60 | $14.61 | $14.56 | $14.58 | $11.71 | 1,402,436 |
2018-06-13 | $14.58 | $14.60 | $14.56 | $14.58 | $11.71 | 1,392,378 |
2018-06-12 | $14.61 | $14.63 | $14.58 | $14.58 | $11.71 | 1,252,016 |
2018-06-11 | $14.64 | $14.65 | $14.60 | $14.62 | $11.74 | 1,121,620 |
2018-06-08 | $14.62 | $14.65 | $14.62 | $14.64 | $11.76 | 1,209,431 |
2018-06-07 | $14.61 | $14.63 | $14.60 | $14.62 | $11.74 | 889,950 |
2018-06-06 | $14.56 | $14.62 | $14.56 | $14.62 | $11.74 | 1,818,250 |
2018-06-05 | $14.56 | $14.59 | $14.54 | $14.59 | $11.72 | 2,592,231 |
2018-06-04 | $14.51 | $14.55 | $14.51 | $14.53 | $11.67 | 1,469,137 |
2018-06-01 | $14.44 | $14.52 | $14.44 | $14.50 | $11.65 | 2,147,761 |
2018-05-31 | $14.47 | $14.48 | $14.44 | $14.47 | $11.62 | 1,564,144 |
2018-05-30 | $14.42 | $14.48 | $14.42 | $14.47 | $11.62 | 2,776,910 |
2018-05-29 | $14.44 | $14.47 | $14.40 | $14.46 | $11.61 | 2,734,473 |
2018-05-25 | $14.42 | $14.49 | $14.42 | $14.43 | $11.59 | 2,102,998 |
2018-05-24 | $14.35 | $14.44 | $14.34 | $14.44 | $11.60 | 1,344,234 |
2018-05-23 | $14.33 | $14.36 | $14.31 | $14.36 | $11.53 | 1,403,019 |
2018-05-22 | $14.32 | $14.34 | $14.31 | $14.34 | $11.52 | 1,987,570 |
2018-05-21 | $14.34 | $14.36 | $14.32 | $14.33 | $11.51 | 1,324,139 |
2018-05-18 | $14.39 | $14.42 | $14.38 | $14.41 | $11.52 | 950,026 |
2018-05-17 | $14.40 | $14.41 | $14.38 | $14.39 | $11.50 | 1,151,189 |
2018-05-16 | $14.39 | $14.41 | $14.38 | $14.40 | $11.51 | 1,253,200 |
2018-05-15 | $14.41 | $14.43 | $14.37 | $14.40 | $11.51 | 2,231,273 |
2018-05-14 | $14.46 | $14.47 | $14.44 | $14.44 | $11.54 | 1,464,150 |
2018-05-11 | $14.39 | $14.46 | $14.36 | $14.46 | $11.56 | 1,727,191 |
2018-05-10 | $14.36 | $14.40 | $14.36 | $14.40 | $11.51 | 1,368,287 |
2018-05-09 | $14.38 | $14.38 | $14.34 | $14.37 | $11.49 | 975,815 |
2018-05-08 | $14.39 | $14.41 | $14.35 | $14.38 | $11.49 | 1,991,657 |
2018-05-07 | $14.41 | $14.44 | $14.39 | $14.43 | $11.53 | 1,950,334 |
2018-05-04 | $14.36 | $14.43 | $14.36 | $14.41 | $11.52 | 1,119,446 |
2018-05-03 | $14.35 | $14.39 | $14.35 | $14.38 | $11.49 | 2,269,865 |
2018-05-02 | $14.36 | $14.40 | $14.36 | $14.40 | $11.51 | 1,035,979 |
2018-05-01 | $14.36 | $14.39 | $14.33 | $14.38 | $11.49 | 1,686,975 |
2018-04-30 | $14.37 | $14.38 | $14.35 | $14.38 | $11.49 | 669,372 |
2018-04-27 | $14.36 | $14.37 | $14.34 | $14.35 | $11.47 | 682,051 |
2018-04-26 | $14.35 | $14.37 | $14.33 | $14.33 | $11.45 | 1,145,797 |
2018-04-25 | $14.35 | $14.39 | $14.30 | $14.34 | $11.46 | 1,664,003 |
2018-04-24 | $14.42 | $14.42 | $14.36 | $14.38 | $11.49 | 1,017,673 |
2018-04-23 | $14.44 | $14.45 | $14.39 | $14.43 | $11.53 | 2,556,916 |
2018-04-20 | $14.48 | $14.50 | $14.45 | $14.50 | $11.54 | 1,012,397 |
2018-04-19 | $14.49 | $14.52 | $14.46 | $14.50 | $11.54 | 1,026,016 |
2018-04-18 | $14.49 | $14.52 | $14.49 | $14.51 | $11.54 | 1,106,226 |
2018-04-17 | $14.49 | $14.51 | $14.48 | $14.49 | $11.53 | 1,330,888 |
2018-04-16 | $14.47 | $14.50 | $14.47 | $14.47 | $11.51 | 1,203,711 |
2018-04-13 | $14.51 | $14.51 | $14.47 | $14.47 | $11.51 | 1,153,211 |
2018-04-12 | $14.53 | $14.53 | $14.49 | $14.50 | $11.54 | 1,357,214 |
2018-04-11 | $14.52 | $14.53 | $14.50 | $14.53 | $11.56 | 1,078,564 |
2018-04-10 | $14.52 | $14.54 | $14.50 | $14.51 | $11.54 | 1,394,074 |
2018-04-09 | $14.53 | $14.54 | $14.51 | $14.52 | $11.55 | 1,111,652 |
2018-04-06 | $14.53 | $14.54 | $14.49 | $14.52 | $11.55 | 1,072,613 |
2018-04-05 | $14.54 | $14.55 | $14.51 | $14.52 | $11.55 | 1,339,620 |
2018-04-04 | $14.49 | $14.57 | $14.47 | $14.52 | $11.55 | 1,943,564 |
2018-04-03 | $14.58 | $14.59 | $14.48 | $14.51 | $11.54 | 2,395,508 |
2018-04-02 | $14.60 | $14.62 | $14.55 | $14.60 | $11.62 | 3,099,687 |
2018-03-29 | $14.55 | $14.61 | $14.55 | $14.60 | $11.62 | 1,290,413 |
2018-03-28 | $14.58 | $14.59 | $14.53 | $14.54 | $11.57 | 1,540,772 |
2018-03-27 | $14.56 | $14.59 | $14.54 | $14.57 | $11.59 | 942,656 |
2018-03-26 | $14.54 | $14.59 | $14.53 | $14.54 | $11.57 | 1,971,165 |
2018-03-23 | $14.55 | $14.57 | $14.53 | $14.53 | $11.56 | 1,686,929 |
2018-03-22 | $14.57 | $14.59 | $14.55 | $14.56 | $11.58 | 1,277,742 |
2018-03-21 | $14.56 | $14.59 | $14.55 | $14.59 | $11.61 | 1,114,469 |
2018-03-20 | $14.59 | $14.60 | $14.56 | $14.56 | $11.58 | 1,257,677 |
2018-03-19 | $14.61 | $14.65 | $14.58 | $14.58 | $11.60 | 983,567 |
2018-03-16 | $14.69 | $14.71 | $14.68 | $14.70 | $11.64 | 918,558 |
2018-03-15 | $14.69 | $14.72 | $14.67 | $14.69 | $11.63 | 1,657,708 |
2018-03-14 | $14.68 | $14.70 | $14.66 | $14.69 | $11.63 | 1,125,067 |
2018-03-13 | $14.65 | $14.69 | $14.64 | $14.68 | $11.62 | 2,351,043 |
2018-03-12 | $14.69 | $14.69 | $14.64 | $14.66 | $11.61 | 1,487,800 |
2018-03-09 | $14.70 | $14.70 | $14.66 | $14.67 | $11.62 | 1,477,406 |
2018-03-08 | $14.66 | $14.70 | $14.65 | $14.69 | $11.63 | 2,449,003 |
2018-03-07 | $14.63 | $14.67 | $14.62 | $14.67 | $11.62 | 2,250,176 |
2018-03-06 | $14.63 | $14.66 | $14.61 | $14.65 | $11.60 | 1,321,798 |
2018-03-05 | $14.58 | $14.63 | $14.57 | $14.60 | $11.56 | 1,320,766 |
2018-03-02 | $14.54 | $14.60 | $14.53 | $14.58 | $11.54 | 1,961,491 |
2018-03-01 | $14.60 | $14.61 | $14.56 | $14.57 | $11.54 | 1,559,891 |
2018-02-28 | $14.58 | $14.60 | $14.54 | $14.59 | $11.55 | 1,255,986 |
2018-02-27 | $14.54 | $14.57 | $14.52 | $14.54 | $11.51 | 1,758,234 |
2018-02-26 | $14.48 | $14.54 | $14.48 | $14.54 | $11.51 | 2,120,012 |
2018-02-23 | $14.44 | $14.49 | $14.43 | $14.48 | $11.47 | 1,136,401 |
2018-02-22 | $14.43 | $14.45 | $14.41 | $14.43 | $11.43 | 1,511,668 |
2018-02-21 | $14.39 | $14.45 | $14.37 | $14.41 | $11.41 | 1,636,374 |
2018-02-20 | $14.33 | $14.39 | $14.33 | $14.37 | $11.38 | 1,194,734 |
2018-02-16 | $14.41 | $14.46 | $14.38 | $14.41 | $11.35 | 2,842,743 |
2018-02-15 | $14.36 | $14.41 | $14.35 | $14.41 | $11.35 | 1,909,866 |
2018-02-14 | $14.36 | $14.41 | $14.35 | $14.35 | $11.31 | 1,855,430 |
2018-02-13 | $14.39 | $14.42 | $14.38 | $14.42 | $11.36 | 1,852,089 |
2018-02-12 | $14.37 | $14.42 | $14.37 | $14.39 | $11.34 | 2,141,648 |
2018-02-09 | $14.35 | $14.38 | $14.25 | $14.35 | $11.31 | 2,629,427 |
2018-02-08 | $14.37 | $14.39 | $14.31 | $14.31 | $11.28 | 2,295,037 |
2018-02-07 | $14.33 | $14.44 | $14.32 | $14.39 | $11.34 | 2,418,493 |
2018-02-06 | $14.13 | $14.34 | $14.10 | $14.32 | $11.28 | 5,108,547 |
2018-02-05 | $14.24 | $14.35 | $14.22 | $14.30 | $11.27 | 3,812,076 |
2018-02-02 | $14.35 | $14.36 | $14.28 | $14.31 | $11.28 | 3,615,603 |
2018-02-01 | $14.45 | $14.45 | $14.40 | $14.40 | $11.35 | 2,214,911 |
2018-01-31 | $14.39 | $14.46 | $14.37 | $14.46 | $11.39 | 3,167,212 |
2018-01-30 | $14.39 | $14.40 | $14.32 | $14.36 | $11.32 | 2,678,922 |
2018-01-29 | $14.53 | $14.54 | $14.42 | $14.43 | $11.37 | 3,784,028 |
2018-01-26 | $14.60 | $14.61 | $14.54 | $14.58 | $11.49 | 2,058,828 |
2018-01-25 | $14.64 | $14.65 | $14.59 | $14.60 | $11.50 | 1,899,927 |
2018-01-24 | $14.64 | $14.65 | $14.60 | $14.65 | $11.54 | 4,958,511 |
2018-01-23 | $14.61 | $14.64 | $14.61 | $14.63 | $11.53 | 2,225,555 |
2018-01-22 | $14.61 | $14.65 | $14.58 | $14.61 | $11.51 | 2,643,755 |
2018-01-19 | $14.70 | $14.72 | $14.66 | $14.71 | $11.54 | 3,195,627 |
2018-01-18 | $14.74 | $14.75 | $14.67 | $14.70 | $11.53 | 2,369,879 |
2018-01-17 | $14.79 | $14.80 | $14.74 | $14.74 | $11.56 | 2,301,104 |
2018-01-16 | $14.83 | $14.84 | $14.77 | $14.77 | $11.58 | 2,148,037 |
2018-01-12 | $14.85 | $14.86 | $14.80 | $14.82 | $11.62 | 1,759,138 |
2018-01-11 | $14.84 | $14.85 | $14.81 | $14.85 | $11.65 | 3,176,545 |
2018-01-10 | $14.82 | $14.83 | $14.79 | $14.83 | $11.63 | 1,956,558 |
2018-01-09 | $14.85 | $14.86 | $14.82 | $14.85 | $11.65 | 1,826,915 |
2018-01-08 | $14.81 | $14.85 | $14.80 | $14.85 | $11.65 | 2,640,560 |
2018-01-05 | $14.80 | $14.83 | $14.78 | $14.81 | $11.62 | 2,826,405 |
2018-01-04 | $14.76 | $14.83 | $14.75 | $14.78 | $11.59 | 3,511,527 |
2018-01-03 | $14.74 | $14.80 | $14.70 | $14.76 | $11.58 | 5,130,584 |
2018-01-02 | $14.88 | $14.90 | $14.70 | $14.74 | $11.56 | 13,618,536 |
2017-12-29 | $14.90 | $14.92 | $14.85 | $14.86 | $11.66 | 3,236,671 |
2017-12-28 | $14.93 | $14.93 | $14.88 | $14.89 | $11.68 | 2,645,215 |
2017-12-27 | $14.90 | $14.92 | $14.90 | $14.91 | $11.69 | 1,296,600 |
2017-12-26 | $14.92 | $14.94 | $14.90 | $14.90 | $11.69 | 1,283,798 |
2017-12-22 | $14.95 | $14.95 | $14.91 | $14.94 | $11.72 | 1,323,251 |
2017-12-21 | $14.95 | $14.96 | $14.93 | $14.93 | $11.71 | 1,720,680 |
2017-12-20 | $14.95 | $14.97 | $14.92 | $14.95 | $11.73 | 2,026,799 |
2017-12-19 | $14.97 | $14.97 | $14.91 | $14.92 | $11.70 | 1,738,292 |
2017-12-18 | $14.99 | $15.01 | $14.94 | $14.96 | $11.73 | 2,721,362 |
2017-12-15 | $15.01 | $15.04 | $15.00 | $15.02 | $11.73 | 1,474,066 |
2017-12-14 | $14.97 | $15.00 | $14.96 | $14.98 | $11.70 | 2,098,248 |
2017-12-13 | $15.02 | $15.04 | $14.95 | $14.96 | $11.68 | 1,802,374 |
2017-12-12 | $15.06 | $15.06 | $15.01 | $15.03 | $11.74 | 1,252,007 |
2017-12-11 | $15.08 | $15.08 | $15.04 | $15.06 | $11.76 | 1,317,283 |
2017-12-08 | $15.06 | $15.08 | $15.05 | $15.07 | $11.77 | 1,157,420 |
2017-12-07 | $15.02 | $15.06 | $15.01 | $15.05 | $11.75 | 1,366,790 |
2017-12-06 | $15.02 | $15.04 | $15.00 | $15.02 | $11.73 | 1,797,499 |
2017-12-05 | $15.01 | $15.03 | $15.01 | $15.02 | $11.73 | 959,930 |
2017-12-04 | $15.03 | $15.04 | $15.01 | $15.02 | $11.73 | 1,476,648 |
2017-12-01 | $15.00 | $15.02 | $14.96 | $15.01 | $11.72 | 2,205,390 |
2017-11-30 | $14.99 | $15.03 | $14.98 | $14.99 | $11.70 | 2,297,377 |
2017-11-29 | $15.00 | $15.01 | $14.92 | $14.98 | $11.70 | 1,557,145 |
2017-11-28 | $15.03 | $15.04 | $14.99 | $14.99 | $11.70 | 1,261,413 |
2017-11-27 | $15.05 | $15.05 | $15.03 | $15.04 | $11.74 | 1,042,196 |
2017-11-24 | $15.01 | $15.05 | $15.00 | $15.04 | $11.74 | 556,720 |
2017-11-22 | $15.00 | $15.02 | $14.99 | $15.00 | $11.71 | 1,316,729 |
2017-11-21 | $15.01 | $15.02 | $14.98 | $14.99 | $11.70 | 1,495,904 |
2017-11-20 | $14.96 | $15.02 | $14.96 | $14.98 | $11.70 | 1,777,196 |
2017-11-17 | $14.97 | $15.05 | $14.97 | $15.02 | $11.67 | 2,950,848 |
2017-11-16 | $14.93 | $14.97 | $14.93 | $14.97 | $11.64 | 1,392,474 |
2017-11-15 | $14.88 | $14.94 | $14.86 | $14.93 | $11.60 | 2,178,195 |
2017-11-14 | $14.93 | $14.94 | $14.90 | $14.90 | $11.58 | 1,617,652 |
2017-11-13 | $14.91 | $14.94 | $14.87 | $14.93 | $11.60 | 2,175,654 |
2017-11-10 | $14.89 | $14.92 | $14.88 | $14.92 | $11.60 | 4,683,822 |
2017-11-09 | $14.91 | $14.93 | $14.88 | $14.89 | $11.57 | 2,017,178 |
2017-11-08 | $14.93 | $14.94 | $14.92 | $14.93 | $11.60 | 1,438,905 |
2017-11-07 | $14.93 | $14.94 | $14.91 | $14.91 | $11.59 | 1,361,268 |
2017-11-06 | $14.96 | $14.97 | $14.93 | $14.93 | $11.60 | 1,420,670 |
2017-11-03 | $14.95 | $14.97 | $14.94 | $14.97 | $11.64 | 1,419,420 |
2017-11-02 | $14.98 | $14.98 | $14.93 | $14.96 | $11.63 | 1,674,116 |
2017-11-01 | $14.91 | $14.99 | $14.91 | $14.97 | $11.64 | 1,475,332 |
2017-10-31 | $14.94 | $14.97 | $14.93 | $14.96 | $11.63 | 1,049,722 |
2017-10-30 | $14.97 | $14.98 | $14.92 | $14.92 | $11.60 | 1,071,116 |
2017-10-27 | $14.95 | $14.98 | $14.94 | $14.98 | $11.64 | 1,012,444 |
2017-10-26 | $14.95 | $14.97 | $14.93 | $14.93 | $11.60 | 1,341,381 |
2017-10-25 | $14.98 | $14.99 | $14.93 | $14.96 | $11.63 | 1,504,262 |
2017-10-24 | $15.01 | $15.04 | $14.98 | $15.01 | $11.67 | 1,330,324 |
2017-10-23 | $15.02 | $15.02 | $15.00 | $15.02 | $11.67 | 1,553,860 |
2017-10-20 | $15.03 | $15.07 | $15.01 | $15.06 | $11.65 | 1,229,240 |
2017-10-19 | $15.00 | $15.03 | $15.00 | $15.02 | $11.62 | 1,268,935 |
2017-10-18 | $15.02 | $15.02 | $14.99 | $15.02 | $11.62 | 1,359,200 |
2017-10-17 | $15.02 | $15.03 | $14.99 | $15.02 | $11.62 | 1,803,040 |
2017-10-16 | $15.05 | $15.06 | $15.02 | $15.03 | $11.63 | 1,422,459 |
2017-10-13 | $15.04 | $15.04 | $15.02 | $15.04 | $11.63 | 1,250,384 |
2017-10-12 | $14.97 | $15.02 | $14.96 | $15.02 | $11.62 | 1,525,540 |
2017-10-11 | $14.95 | $14.98 | $14.94 | $14.96 | $11.57 | 1,163,323 |
2017-10-10 | $14.91 | $14.97 | $14.91 | $14.95 | $11.56 | 2,161,133 |
2017-10-09 | $14.95 | $14.96 | $14.90 | $14.91 | $11.53 | 1,540,963 |
2017-10-06 | $14.99 | $15.00 | $14.90 | $14.94 | $11.56 | 2,447,671 |
2017-10-05 | $15.03 | $15.04 | $14.99 | $14.99 | $11.60 | 1,566,840 |
2017-10-04 | $15.04 | $15.04 | $15.01 | $15.02 | $11.62 | 2,401,143 |
2017-10-03 | $15.04 | $15.05 | $15.01 | $15.02 | $11.62 | 2,592,508 |
2017-10-02 | $15.03 | $15.08 | $15.02 | $15.04 | $11.63 | 4,109,745 |
2017-09-29 | $15.05 | $15.06 | $15.02 | $15.03 | $11.63 | 1,511,443 |
2017-09-28 | $15.03 | $15.05 | $15.02 | $15.04 | $11.63 | 1,660,549 |
2017-09-27 | $15.04 | $15.06 | $15.03 | $15.04 | $11.63 | 1,298,482 |
2017-09-26 | $15.06 | $15.07 | $15.05 | $15.06 | $11.65 | 872,623 |
2017-09-25 | $15.05 | $15.07 | $15.04 | $15.06 | $11.65 | 1,125,399 |
2017-09-22 | $15.05 | $15.06 | $15.02 | $15.05 | $11.64 | 1,524,498 |
2017-09-21 | $15.03 | $15.05 | $15.02 | $15.05 | $11.64 | 1,363,863 |
2017-09-20 | $15.03 | $15.05 | $15.02 | $15.04 | $11.63 | 953,865 |
2017-09-19 | $15.05 | $15.06 | $15.03 | $15.03 | $11.63 | 1,005,754 |
2017-09-18 | $15.06 | $15.08 | $15.04 | $15.04 | $11.63 | 1,183,317 |
2017-09-15 | $15.09 | $15.12 | $15.09 | $15.12 | $11.64 | 1,078,234 |
2017-09-14 | $15.10 | $15.12 | $15.09 | $15.12 | $11.64 | 1,152,850 |
2017-09-13 | $15.11 | $15.11 | $15.09 | $15.10 | $11.63 | 1,030,944 |
2017-09-12 | $15.09 | $15.11 | $15.08 | $15.11 | $11.63 | 1,400,154 |
2017-09-11 | $15.05 | $15.09 | $15.05 | $15.08 | $11.61 | 1,447,579 |
2017-09-08 | $15.07 | $15.08 | $15.01 | $15.02 | $11.56 | 4,150,894 |
2017-09-07 | $15.10 | $15.11 | $15.06 | $15.09 | $11.62 | 1,391,975 |
2017-09-06 | $15.09 | $15.10 | $15.08 | $15.10 | $11.63 | 1,040,375 |
2017-09-05 | $15.09 | $15.11 | $15.06 | $15.08 | $11.61 | 1,508,011 |
2017-09-01 | $15.09 | $15.11 | $15.08 | $15.10 | $11.63 | 1,336,683 |
2017-08-31 | $15.06 | $15.09 | $15.05 | $15.08 | $11.61 | 1,155,143 |
2017-08-30 | $15.03 | $15.07 | $15.00 | $15.04 | $11.58 | 966,167 |
2017-08-29 | $15.00 | $15.05 | $14.99 | $15.01 | $11.56 | 1,181,185 |
2017-08-28 | $15.03 | $15.03 | $15.00 | $15.01 | $11.56 | 1,477,354 |
2017-08-25 | $15.01 | $15.03 | $15.01 | $15.02 | $11.56 | 799,928 |
2017-08-24 | $15.02 | $15.03 | $15.00 | $15.01 | $11.56 | 1,718,575 |
2017-08-23 | $15.00 | $15.02 | $14.99 | $15.00 | $11.55 | 1,392,566 |
2017-08-22 | $15.02 | $15.04 | $15.00 | $15.00 | $11.55 | 1,370,184 |
2017-08-21 | $15.04 | $15.04 | $15.00 | $15.01 | $11.56 | 1,416,064 |
2017-08-18 | $14.98 | $15.03 | $14.97 | $15.03 | $11.57 | 1,357,540 |
2017-08-17 | $15.03 | $15.03 | $14.98 | $14.98 | $11.53 | 1,454,439 |
2017-08-16 | $15.04 | $15.04 | $15.01 | $15.02 | $11.56 | 1,881,910 |
2017-08-15 | $15.02 | $15.07 | $15.00 | $15.03 | $11.57 | 1,109,653 |
2017-08-14 | $15.04 | $15.09 | $15.02 | $15.07 | $11.55 | 1,160,381 |
2017-08-11 | $15.01 | $15.02 | $14.96 | $15.00 | $11.50 | 1,976,331 |
2017-08-10 | $15.11 | $15.12 | $14.98 | $15.00 | $11.50 | 2,492,220 |
2017-08-09 | $15.15 | $15.15 | $15.11 | $15.12 | $11.59 | 1,336,933 |
2017-08-08 | $15.17 | $15.17 | $15.14 | $15.15 | $11.61 | 1,559,953 |
2017-08-07 | $15.18 | $15.20 | $15.15 | $15.16 | $11.62 | 1,002,354 |
2017-08-04 | $15.18 | $15.18 | $15.15 | $15.15 | $11.61 | 1,115,630 |
2017-08-03 | $15.17 | $15.18 | $15.15 | $15.17 | $11.63 | 1,424,190 |
2017-08-02 | $15.17 | $15.18 | $15.14 | $15.16 | $11.62 | 1,732,629 |
2017-08-01 | $15.14 | $15.17 | $15.13 | $15.17 | $11.63 | 2,554,043 |
2017-07-31 | $15.14 | $15.15 | $15.12 | $15.14 | $11.60 | 1,301,895 |
2017-07-28 | $15.11 | $15.13 | $15.10 | $15.12 | $11.59 | 1,906,960 |
2017-07-27 | $15.13 | $15.13 | $15.09 | $15.09 | $11.56 | 1,460,048 |
2017-07-26 | $15.08 | $15.12 | $15.08 | $15.12 | $11.59 | 1,512,476 |
2017-07-25 | $15.15 | $15.16 | $15.09 | $15.09 | $11.56 | 1,302,320 |
2017-07-24 | $15.14 | $15.15 | $15.14 | $15.15 | $11.61 | 1,401,167 |
2017-07-21 | $15.13 | $15.14 | $15.10 | $15.13 | $11.60 | 1,507,259 |
2017-07-20 | $15.11 | $15.12 | $15.08 | $15.12 | $11.59 | 1,340,142 |
2017-07-19 | $15.09 | $15.13 | $15.08 | $15.09 | $11.56 | 1,767,756 |
2017-07-18 | $15.07 | $15.09 | $15.05 | $15.09 | $11.56 | 1,164,302 |
2017-07-17 | $15.08 | $15.09 | $15.05 | $15.06 | $11.54 | 1,842,310 |
2017-07-14 | $15.08 | $15.09 | $15.07 | $15.09 | $11.56 | 1,656,617 |
2017-07-13 | $15.17 | $15.18 | $15.13 | $15.13 | $11.54 | 1,455,908 |
2017-07-12 | $15.15 | $15.17 | $15.11 | $15.16 | $11.56 | 2,036,216 |
2017-07-11 | $15.15 | $15.16 | $15.12 | $15.13 | $11.54 | 1,375,565 |
2017-07-10 | $15.15 | $15.17 | $15.14 | $15.14 | $11.55 | 1,858,466 |
2017-07-07 | $15.15 | $15.18 | $15.13 | $15.16 | $11.56 | 3,314,657 |
2017-07-06 | $15.14 | $15.17 | $15.12 | $15.14 | $11.55 | 3,361,792 |
2017-07-05 | $15.13 | $15.16 | $15.11 | $15.15 | $11.56 | 2,681,477 |
2017-07-03 | $15.13 | $15.16 | $15.10 | $15.15 | $11.56 | 3,290,876 |
2017-06-30 | $15.10 | $15.12 | $15.09 | $15.11 | $11.53 | 1,137,535 |
2017-06-29 | $15.12 | $15.13 | $15.06 | $15.09 | $11.51 | 1,582,897 |
2017-06-28 | $15.11 | $15.13 | $15.10 | $15.13 | $11.54 | 1,836,400 |
2017-06-27 | $15.13 | $15.13 | $15.10 | $15.11 | $11.53 | 1,911,200 |
2017-06-26 | $15.11 | $15.14 | $15.10 | $15.12 | $11.53 | 1,561,670 |
2017-06-23 | $15.09 | $15.10 | $15.07 | $15.10 | $11.52 | 988,503 |
2017-06-22 | $15.06 | $15.10 | $15.06 | $15.08 | $11.50 | 1,342,534 |
2017-06-21 | $15.05 | $15.08 | $15.05 | $15.06 | $11.49 | 1,385,115 |
2017-06-20 | $15.05 | $15.07 | $15.03 | $15.07 | $11.50 | 1,346,644 |
2017-06-19 | $15.04 | $15.06 | $15.03 | $15.05 | $11.48 | 1,431,092 |
2017-06-16 | $15.05 | $15.05 | $15.02 | $15.02 | $11.46 | 1,076,859 |
2017-06-15 | $15.04 | $15.05 | $15.03 | $15.04 | $11.47 | 1,464,171 |
2017-06-14 | $15.09 | $15.12 | $15.08 | $15.11 | $11.47 | 1,787,637 |
2017-06-13 | $15.08 | $15.08 | $15.05 | $15.07 | $11.44 | 1,925,800 |
2017-06-12 | $15.07 | $15.09 | $15.05 | $15.07 | $11.44 | 14,308 |
2017-06-09 | $15.08 | $15.10 | $15.05 | $15.06 | $11.43 | 1,538,349 |
2017-06-08 | $15.07 | $15.08 | $15.05 | $15.06 | $11.43 | 1,962,157 |
2017-06-07 | $15.08 | $15.09 | $15.06 | $15.07 | $11.44 | 1,203,515 |
2017-06-06 | $15.08 | $15.11 | $15.06 | $15.07 | $11.44 | 2,194,539 |
2017-06-05 | $15.09 | $15.10 | $15.07 | $15.08 | $11.45 | 13,429 |
2017-06-02 | $15.08 | $15.10 | $15.07 | $15.09 | $11.46 | 14,168 |
2017-06-01 | $15.04 | $15.08 | $15.03 | $15.08 | $11.45 | 1,630,091 |
2017-05-31 | $15.06 | $15.06 | $15.03 | $15.05 | $11.43 | 1,005,399 |
2017-05-30 | $15.06 | $15.06 | $15.03 | $15.06 | $11.43 | 1,057,080 |
2017-05-26 | $15.02 | $15.06 | $15.01 | $15.06 | $11.43 | 1,291,660 |
2017-05-25 | $15.03 | $15.03 | $14.99 | $15.02 | $11.40 | 2,018,631 |
2017-05-24 | $15.02 | $15.03 | $14.98 | $15.02 | $11.40 | 1,426,072 |
2017-05-23 | $14.99 | $15.02 | $14.98 | $15.02 | $11.40 | 1,394,746 |
2017-05-22 | $14.97 | $14.99 | $14.96 | $14.98 | $11.37 | 1,311,767 |
2017-05-19 | $14.97 | $14.99 | $14.94 | $14.96 | $11.36 | 1,336,052 |
2017-05-18 | $14.93 | $14.97 | $14.92 | $14.96 | $11.36 | 1,443,198 |
2017-05-17 | $14.98 | $14.99 | $14.95 | $14.95 | $11.35 | 1,266,732 |
2017-05-16 | $14.99 | $15.01 | $14.97 | $15.01 | $11.40 | 1,966,872 |
2017-05-15 | $14.99 | $15.00 | $14.98 | $14.99 | $11.38 | 1,264,685 |
2017-05-12 | $15.04 | $15.06 | $15.02 | $15.06 | $11.38 | 1,155,673 |
2017-05-11 | $15.04 | $15.04 | $15.02 | $15.03 | $11.36 | 1,219,212 |
2017-05-10 | $15.01 | $15.05 | $15.01 | $15.04 | $11.36 | 2,237,393 |
2017-05-09 | $15.04 | $15.04 | $15.01 | $15.04 | $11.36 | 1,595,901 |
2017-05-08 | $15.00 | $15.03 | $14.99 | $15.03 | $11.36 | 1,213,118 |
2017-05-05 | $14.99 | $15.01 | $14.96 | $14.99 | $11.33 | 1,260,877 |
2017-05-04 | $15.01 | $15.01 | $14.97 | $14.99 | $11.33 | 13,888 |
2017-05-03 | $14.99 | $15.01 | $14.97 | $15.01 | $11.34 | 15,207 |
2017-05-02 | $14.97 | $15.00 | $14.95 | $14.98 | $11.32 | 1,732,359 |
2017-05-01 | $14.97 | $14.98 | $14.94 | $14.97 | $11.31 | 1,622,989 |
2017-04-28 | $14.97 | $14.98 | $14.95 | $14.95 | $11.30 | 1,224,958 |
2017-04-27 | $14.96 | $14.97 | $14.94 | $14.96 | $11.30 | 1,608,871 |
2017-04-26 | $14.96 | $14.96 | $14.94 | $14.95 | $11.30 | 1,209,740 |
2017-04-25 | $14.95 | $14.98 | $14.95 | $14.96 | $11.30 | 1,666,259 |
2017-04-24 | $14.97 | $14.97 | $14.94 | $14.95 | $11.30 | 980,162 |
2017-04-21 | $14.91 | $14.94 | $14.90 | $14.94 | $11.29 | 1,130,870 |
2017-04-20 | $14.92 | $14.92 | $14.89 | $14.91 | $11.27 | 1,651,299 |
2017-04-19 | $14.92 | $14.93 | $14.89 | $14.91 | $11.27 | 1,360,145 |
2017-04-18 | $14.93 | $14.93 | $14.89 | $14.93 | $11.28 | 1,717,101 |
2017-04-17 | $14.90 | $14.94 | $14.90 | $14.94 | $11.29 | 1,282,104 |
2017-04-13 | $14.90 | $14.92 | $14.87 | $14.88 | $11.24 | 1,515,338 |
2017-04-12 | $14.95 | $14.97 | $14.93 | $14.97 | $11.26 | 1,559,264 |
2017-04-11 | $15.00 | $15.00 | $14.92 | $14.94 | $11.24 | 2,808,086 |
2017-04-10 | $14.95 | $15.00 | $14.95 | $14.99 | $11.27 | 2,022,336 |
2017-04-07 | $14.99 | $14.99 | $14.95 | $14.97 | $11.26 | 1,805,075 |
2017-04-06 | $14.90 | $14.97 | $14.89 | $14.97 | $11.26 | 1,723,183 |
2017-04-05 | $14.96 | $14.98 | $14.90 | $14.91 | $11.21 | 2,645,904 |
2017-04-04 | $14.93 | $14.97 | $14.92 | $14.95 | $11.24 | 5,274,616 |
2017-04-03 | $14.86 | $14.98 | $14.83 | $14.95 | $11.24 | 16,400,341 |
2017-03-31 | $14.80 | $14.83 | $14.78 | $14.82 | $11.15 | 1,679,875 |
2017-03-30 | $14.78 | $14.81 | $14.76 | $14.79 | $11.12 | 1,275,422 |
2017-03-29 | $14.77 | $14.81 | $14.76 | $14.78 | $11.12 | 1,429,756 |
2017-03-28 | $14.77 | $14.78 | $14.75 | $14.77 | $11.11 | 1,300,735 |
2017-03-27 | $14.73 | $14.76 | $14.72 | $14.76 | $11.10 | 1,671,200 |
2017-03-24 | $14.76 | $14.77 | $14.73 | $14.74 | $11.09 | 1,578,445 |
2017-03-23 | $14.71 | $14.76 | $14.69 | $14.75 | $11.09 | 1,579,972 |
2017-03-22 | $14.66 | $14.72 | $14.65 | $14.72 | $11.07 | 2,163,966 |
2017-03-21 | $14.70 | $14.70 | $14.64 | $14.67 | $11.03 | 1,285,540 |
2017-03-20 | $14.68 | $14.70 | $14.67 | $14.69 | $11.05 | 1,487,298 |
2017-03-17 | $14.69 | $14.71 | $14.67 | $14.69 | $11.05 | 1,024,013 |
2017-03-16 | $14.64 | $14.69 | $14.62 | $14.67 | $11.03 | 1,280,321 |
2017-03-15 | $14.52 | $14.64 | $14.52 | $14.64 | $11.01 | 1,413,127 |
2017-03-14 | $14.55 | $14.58 | $14.54 | $14.57 | $10.91 | 1,270,436 |
2017-03-13 | $14.55 | $14.58 | $14.54 | $14.54 | $10.88 | 1,205,304 |
2017-03-10 | $14.54 | $14.58 | $14.50 | $14.55 | $10.89 | 1,596,772 |
2017-03-09 | $14.56 | $14.58 | $14.49 | $14.53 | $10.88 | 2,430,761 |
2017-03-08 | $14.67 | $14.68 | $14.58 | $14.59 | $10.92 | 2,316,090 |
2017-03-07 | $14.75 | $14.76 | $14.71 | $14.72 | $11.02 | 2,296,585 |
2017-03-06 | $14.74 | $14.75 | $14.70 | $14.75 | $11.04 | 2,288,350 |
2017-03-03 | $14.71 | $14.75 | $14.70 | $14.74 | $11.03 | 1,456,580 |
2017-03-02 | $14.72 | $14.74 | $14.71 | $14.72 | $11.02 | 2,430,419 |
2017-03-01 | $14.75 | $14.75 | $14.70 | $14.74 | $11.03 | 2,068,152 |
2017-02-28 | $14.80 | $14.80 | $14.76 | $14.78 | $11.06 | 1,376,060 |
2017-02-27 | $14.80 | $14.82 | $14.77 | $14.79 | $11.07 | 1,443,567 |
2017-02-24 | $14.77 | $14.79 | $14.75 | $14.78 | $11.06 | 1,382,305 |
2017-02-23 | $14.69 | $14.76 | $14.68 | $14.76 | $11.05 | 1,632,526 |
2017-02-22 | $14.66 | $14.71 | $14.66 | $14.68 | $10.99 | 1,659,657 |
2017-02-21 | $14.68 | $14.71 | $14.65 | $14.68 | $10.99 | 1,861,946 |
2017-02-17 | $14.71 | $14.72 | $14.66 | $14.66 | $10.97 | 1,260,632 |
2017-02-16 | $14.70 | $14.73 | $14.67 | $14.68 | $10.99 | 1,746,876 |
2017-02-15 | $14.66 | $14.73 | $14.65 | $14.72 | $11.02 | 2,207,093 |
2017-02-14 | $14.78 | $14.79 | $14.71 | $14.78 | $11.01 | 1,940,899 |
2017-02-13 | $14.77 | $14.79 | $14.73 | $14.77 | $11.00 | 1,890,636 |
2017-02-10 | $14.76 | $14.77 | $14.70 | $14.75 | $10.99 | 1,725,632 |
2017-02-09 | $14.76 | $14.78 | $14.71 | $14.75 | $10.99 | 2,136,615 |
2017-02-08 | $14.71 | $14.78 | $14.70 | $14.75 | $10.99 | 3,538,565 |
2017-02-07 | $14.69 | $14.71 | $14.67 | $14.71 | $10.96 | 2,103,370 |
2017-02-06 | $14.64 | $14.71 | $14.63 | $14.68 | $10.94 | 2,102,959 |
2017-02-03 | $14.61 | $14.69 | $14.61 | $14.63 | $10.90 | 2,409,306 |
2017-02-02 | $14.56 | $14.62 | $14.55 | $14.60 | $10.88 | 1,677,000 |
2017-02-01 | $14.58 | $14.63 | $14.52 | $14.56 | $10.85 | 3,464,783 |
2017-01-31 | $14.56 | $14.58 | $14.54 | $14.57 | $10.85 | 1,343,181 |
2017-01-30 | $14.54 | $14.57 | $14.51 | $14.54 | $10.83 | 1,393,366 |
2017-01-27 | $14.53 | $14.56 | $14.52 | $14.54 | $10.83 | 2,138,159 |
2017-01-26 | $14.49 | $14.55 | $14.48 | $14.51 | $10.81 | 2,931,728 |
2017-01-25 | $14.51 | $14.52 | $14.47 | $14.49 | $10.80 | 2,973,759 |
2017-01-24 | $14.52 | $14.58 | $14.52 | $14.54 | $10.83 | 2,284,255 |
2017-01-23 | $14.38 | $14.56 | $14.38 | $14.54 | $10.83 | 8,413,858 |
2017-01-20 | $14.37 | $14.45 | $14.34 | $14.43 | $10.75 | 2,060,434 |
2017-01-19 | $14.50 | $14.52 | $14.35 | $14.37 | $10.71 | 2,415,877 |
2017-01-18 | $14.52 | $14.55 | $14.50 | $14.50 | $10.80 | 1,852,615 |
2017-01-17 | $14.55 | $14.58 | $14.51 | $14.52 | $10.82 | 2,384,306 |
2017-01-13 | $14.56 | $14.58 | $14.51 | $14.55 | $10.84 | 1,645,537 |
2017-01-12 | $14.67 | $14.67 | $14.60 | $14.64 | $10.85 | 1,248,513 |
2017-01-11 | $14.55 | $14.65 | $14.53 | $14.65 | $10.86 | 2,022,441 |
2017-01-10 | $14.53 | $14.57 | $14.51 | $14.55 | $10.79 | 1,612,582 |
2017-01-09 | $14.52 | $14.56 | $14.46 | $14.51 | $10.76 | 2,379,500 |
2017-01-06 | $14.50 | $14.55 | $14.47 | $14.51 | $10.76 | 2,821,954 |
2017-01-05 | $14.54 | $14.57 | $14.43 | $14.50 | $10.75 | 4,057,365 |
2017-01-04 | $14.33 | $14.52 | $14.32 | $14.52 | $10.77 | 3,291,983 |
2017-01-03 | $14.22 | $14.35 | $14.22 | $14.30 | $10.60 | 2,717,543 |
2016-12-30 | $14.24 | $14.26 | $14.21 | $14.23 | $10.55 | 1,671,552 |
2016-12-29 | $14.21 | $14.25 | $14.21 | $14.23 | $10.55 | 1,606,485 |
2016-12-28 | $14.21 | $14.23 | $14.17 | $14.21 | $10.54 | 2,206,674 |
2016-12-27 | $14.25 | $14.27 | $14.19 | $14.23 | $10.55 | 2,321,787 |
2016-12-23 | $14.25 | $14.28 | $14.24 | $14.25 | $10.57 | 1,736,045 |
2016-12-22 | $14.21 | $14.29 | $14.21 | $14.23 | $10.55 | 5,083,323 |
2016-12-21 | $14.13 | $14.25 | $14.13 | $14.23 | $10.55 | 2,669,252 |
2016-12-20 | $14.11 | $14.17 | $14.10 | $14.14 | $10.48 | 5,264,640 |
2016-12-19 | $14.09 | $14.13 | $14.07 | $14.12 | $10.47 | 3,939,919 |
2016-12-16 | $14.06 | $14.10 | $14.04 | $14.06 | $10.42 | 3,584,116 |
2016-12-15 | $14.00 | $14.09 | $13.96 | $14.04 | $10.41 | 5,610,855 |
2016-12-14 | $14.14 | $14.15 | $14.09 | $14.09 | $10.39 | 4,545,643 |
2016-12-13 | $14.14 | $14.17 | $14.11 | $14.13 | $10.42 | 3,102,189 |
2016-12-12 | $14.15 | $14.18 | $14.11 | $14.11 | $10.41 | 3,176,500 |
2016-12-09 | $14.20 | $14.24 | $14.18 | $14.19 | $10.47 | 3,040,238 |
2016-12-08 | $14.21 | $14.28 | $14.20 | $14.21 | $10.48 | 3,510,362 |
2016-12-07 | $14.24 | $14.28 | $14.22 | $14.23 | $10.50 | 3,829,780 |
2016-12-06 | $14.17 | $14.24 | $14.17 | $14.20 | $10.47 | 2,639,702 |
2016-12-05 | $14.16 | $14.23 | $14.15 | $14.18 | $10.46 | 3,164,922 |
2016-12-02 | $14.18 | $14.23 | $14.16 | $14.18 | $10.46 | 4,722,633 |
2016-12-01 | $14.21 | $14.25 | $14.13 | $14.17 | $10.45 | 4,212,810 |
2016-11-30 | $14.32 | $14.36 | $14.26 | $14.27 | $10.53 | 2,857,048 |
2016-11-29 | $14.37 | $14.41 | $14.35 | $14.38 | $10.61 | 1,811,360 |
2016-11-28 | $14.38 | $14.42 | $14.34 | $14.40 | $10.62 | 2,573,226 |
2016-11-25 | $14.36 | $14.42 | $14.36 | $14.36 | $10.59 | 2,320,659 |
2016-11-23 | $14.25 | $14.39 | $14.25 | $14.37 | $10.60 | 3,230,370 |
2016-11-22 | $14.34 | $14.40 | $14.31 | $14.38 | $10.61 | 2,247,066 |
2016-11-21 | $14.24 | $14.36 | $14.24 | $14.30 | $10.55 | 2,425,985 |
2016-11-18 | $14.35 | $14.39 | $14.22 | $14.22 | $10.49 | 5,642,485 |
2016-11-17 | $14.42 | $14.46 | $14.33 | $14.33 | $10.57 | 4,127,878 |
2016-11-16 | $14.33 | $14.47 | $14.31 | $14.41 | $10.63 | 2,367,589 |
2016-11-15 | $14.08 | $14.35 | $14.08 | $14.31 | $10.56 | 3,389,419 |
2016-11-14 | $14.27 | $14.29 | $14.09 | $14.12 | $10.36 | 5,424,835 |
2016-11-11 | $14.36 | $14.38 | $14.26 | $14.35 | $10.53 | 3,486,594 |
2016-11-10 | $14.69 | $14.70 | $14.38 | $14.38 | $10.56 | 5,608,062 |
2016-11-09 | $14.70 | $14.78 | $14.68 | $14.68 | $10.78 | 2,387,035 |
2016-11-08 | $14.81 | $14.85 | $14.79 | $14.83 | $10.89 | 1,520,497 |
2016-11-07 | $14.87 | $14.93 | $14.81 | $14.82 | $10.88 | 2,378,109 |
2016-11-04 | $14.76 | $14.82 | $14.75 | $14.81 | $10.87 | 1,878,381 |
2016-11-03 | $14.88 | $14.88 | $14.76 | $14.76 | $10.83 | 1,892,599 |
2016-11-02 | $14.92 | $14.94 | $14.82 | $14.90 | $10.94 | 2,555,322 |
2016-11-01 | $14.98 | $14.99 | $14.90 | $14.93 | $10.96 | 1,833,851 |
2016-10-31 | $15.03 | $15.04 | $14.98 | $14.98 | $11.00 | 1,788,062 |
2016-10-28 | $15.07 | $15.08 | $15.01 | $15.02 | $11.03 | 2,246,681 |
2016-10-27 | $15.10 | $15.11 | $15.04 | $15.07 | $11.06 | 1,830,217 |
2016-10-26 | $15.12 | $15.14 | $15.10 | $15.13 | $11.11 | 1,522,696 |
2016-10-25 | $15.10 | $15.14 | $15.08 | $15.12 | $11.10 | 1,695,771 |
2016-10-24 | $15.10 | $15.11 | $15.08 | $15.09 | $11.08 | 1,160,291 |
2016-10-21 | $15.02 | $15.08 | $15.01 | $15.07 | $11.06 | 985,463 |
2016-10-20 | $15.01 | $15.05 | $15.00 | $15.02 | $11.03 | 1,353,710 |
2016-10-19 | $14.99 | $15.06 | $14.99 | $15.01 | $11.02 | 1,633,654 |
2016-10-18 | $14.93 | $15.04 | $14.92 | $14.96 | $10.98 | 3,132,027 |
2016-10-17 | $14.93 | $14.95 | $14.90 | $14.90 | $10.94 | 1,780,149 |
2016-10-14 | $14.91 | $14.96 | $14.90 | $14.93 | $10.96 | 2,892,439 |
2016-10-13 | $14.92 | $14.97 | $14.85 | $14.96 | $10.93 | 3,446,848 |
2016-10-12 | $14.96 | $14.98 | $14.92 | $14.94 | $10.92 | 2,143,446 |
2016-10-11 | $15.08 | $15.09 | $14.97 | $14.98 | $10.95 | 2,310,790 |
2016-10-10 | $15.11 | $15.13 | $15.08 | $15.08 | $11.02 | 1,420,505 |
2016-10-07 | $15.13 | $15.13 | $15.08 | $15.09 | $11.03 | 1,717,425 |
2016-10-06 | $15.09 | $15.13 | $15.07 | $15.11 | $11.04 | 1,476,950 |
2016-10-05 | $15.09 | $15.14 | $15.08 | $15.09 | $11.03 | 2,530,546 |
2016-10-04 | $15.15 | $15.19 | $15.09 | $15.09 | $11.03 | 2,479,525 |
2016-10-03 | $15.13 | $15.17 | $15.11 | $15.14 | $11.06 | 2,396,509 |
2016-09-30 | $15.13 | $15.17 | $15.07 | $15.13 | $11.06 | 2,617,067 |
2016-09-29 | $15.24 | $15.25 | $15.07 | $15.08 | $11.02 | 2,994,958 |
2016-09-28 | $15.23 | $15.24 | $15.22 | $15.23 | $11.13 | 1,709,008 |
2016-09-27 | $15.21 | $15.24 | $15.17 | $15.22 | $11.12 | 2,317,060 |
2016-09-26 | $15.26 | $15.27 | $15.21 | $15.22 | $11.12 | 1,725,338 |
2016-09-23 | $15.26 | $15.29 | $15.23 | $15.28 | $11.17 | 1,813,410 |
2016-09-22 | $15.21 | $15.26 | $15.19 | $15.26 | $11.15 | 2,045,050 |
2016-09-21 | $15.13 | $15.19 | $15.10 | $15.19 | $11.10 | 2,076,680 |
2016-09-20 | $15.11 | $15.14 | $15.09 | $15.10 | $11.03 | 2,628,672 |
2016-09-19 | $15.08 | $15.13 | $15.05 | $15.08 | $11.02 | 2,681,582 |
2016-09-16 | $15.15 | $15.15 | $15.04 | $15.09 | $11.03 | 4,724,012 |
2016-09-15 | $15.11 | $15.16 | $15.10 | $15.15 | $11.07 | 2,571,028 |
2016-09-14 | $15.17 | $15.21 | $15.15 | $15.20 | $11.06 | 3,849,535 |
2016-09-13 | $15.26 | $15.26 | $15.16 | $15.17 | $11.03 | 2,027,990 |
2016-09-12 | $15.21 | $15.26 | $15.21 | $15.26 | $11.10 | 4,671,971 |
2016-09-09 | $15.40 | $15.40 | $15.21 | $15.25 | $11.09 | 3,048,408 |
2016-09-08 | $15.42 | $15.43 | $15.39 | $15.40 | $11.20 | 1,766,011 |
2016-09-07 | $15.40 | $15.42 | $15.39 | $15.42 | $11.22 | 1,587,899 |
2016-09-06 | $15.41 | $15.41 | $15.38 | $15.41 | $11.21 | 1,558,389 |
2016-09-02 | $15.39 | $15.41 | $15.37 | $15.41 | $11.21 | 1,495,692 |
2016-09-01 | $15.38 | $15.40 | $15.35 | $15.38 | $11.19 | 1,544,254 |
2016-08-31 | $15.39 | $15.39 | $15.37 | $15.39 | $11.19 | 1,611,875 |
2016-08-30 | $15.39 | $15.40 | $15.36 | $15.38 | $11.19 | 1,605,567 |
2016-08-29 | $15.36 | $15.40 | $15.35 | $15.40 | $11.20 | 1,324,425 |
2016-08-26 | $15.34 | $15.35 | $15.32 | $15.34 | $11.16 | 1,611,225 |
2016-08-25 | $15.33 | $15.33 | $15.30 | $15.33 | $11.15 | 1,223,420 |
2016-08-24 | $15.34 | $15.35 | $15.29 | $15.32 | $11.14 | 3,193,084 |
2016-08-23 | $15.33 | $15.34 | $15.29 | $15.33 | $11.15 | 1,675,120 |
2016-08-22 | $15.30 | $15.32 | $15.27 | $15.31 | $11.14 | 1,530,177 |
2016-08-19 | $15.33 | $15.34 | $15.28 | $15.30 | $11.13 | 1,572,232 |
2016-08-18 | $15.32 | $15.33 | $15.27 | $15.32 | $11.14 | 2,359,184 |
2016-08-17 | $15.26 | $15.31 | $15.25 | $15.28 | $11.11 | 2,352,180 |
2016-08-16 | $15.29 | $15.31 | $15.25 | $15.28 | $11.11 | 2,112,064 |
2016-08-15 | $15.33 | $15.37 | $15.29 | $15.30 | $11.13 | 2,173,753 |
2016-08-12 | $15.42 | $15.44 | $15.37 | $15.41 | $11.16 | 3,604,894 |
2016-08-11 | $15.45 | $15.48 | $15.41 | $15.42 | $11.16 | 2,305,921 |
2016-08-10 | $15.47 | $15.50 | $15.41 | $15.44 | $11.18 | 2,598,461 |
2016-08-09 | $15.46 | $15.49 | $15.46 | $15.47 | $11.20 | 2,203,838 |
2016-08-08 | $15.40 | $15.45 | $15.39 | $15.45 | $11.19 | 2,985,436 |
2016-08-05 | $15.37 | $15.40 | $15.35 | $15.40 | $11.15 | 2,376,691 |
2016-08-04 | $15.36 | $15.37 | $15.34 | $15.37 | $11.13 | 2,414,556 |
2016-08-03 | $15.35 | $15.36 | $15.32 | $15.35 | $11.11 | 2,045,747 |
2016-08-02 | $15.35 | $15.37 | $15.31 | $15.34 | $11.11 | 2,600,153 |
2016-08-01 | $15.35 | $15.39 | $15.34 | $15.35 | $11.11 | 2,466,807 |
2016-07-29 | $15.33 | $15.37 | $15.31 | $15.37 | $11.13 | 2,029,319 |
2016-07-28 | $15.33 | $15.33 | $15.30 | $15.32 | $11.09 | 2,231,509 |
2016-07-27 | $15.29 | $15.39 | $15.29 | $15.31 | $11.08 | 2,609,996 |
2016-07-26 | $15.30 | $15.31 | $15.28 | $15.30 | $11.08 | 1,691,913 |
2016-07-25 | $15.30 | $15.31 | $15.27 | $15.27 | $11.06 | 1,796,545 |
2016-07-22 | $15.29 | $15.30 | $15.26 | $15.29 | $11.07 | 1,619,665 |
2016-07-21 | $15.27 | $15.29 | $15.25 | $15.28 | $11.06 | 1,195,029 |
2016-07-20 | $15.29 | $15.30 | $15.24 | $15.24 | $11.03 | 7,671,746 |
2016-07-19 | $15.29 | $15.31 | $15.25 | $15.25 | $11.04 | 2,524,769 |
2016-07-18 | $15.28 | $15.29 | $15.25 | $15.27 | $11.06 | 2,319,967 |
2016-07-15 | $15.25 | $15.28 | $15.23 | $15.24 | $11.03 | 2,929,341 |
2016-07-14 | $15.32 | $15.33 | $15.28 | $15.31 | $11.03 | 3,284,616 |
2016-07-13 | $15.31 | $15.33 | $15.27 | $15.31 | $11.03 | 2,945,067 |
2016-07-12 | $15.32 | $15.33 | $15.28 | $15.31 | $11.03 | 2,508,978 |
2016-07-11 | $15.29 | $15.30 | $15.27 | $15.30 | $11.03 | 2,450,702 |
2016-07-08 | $15.27 | $15.30 | $15.24 | $15.29 | $11.02 | 2,711,415 |
2016-07-07 | $15.22 | $15.25 | $15.20 | $15.24 | $10.98 | 3,257,536 |
2016-07-06 | $15.19 | $15.22 | $15.15 | $15.22 | $10.97 | 2,222,331 |
2016-07-05 | $15.23 | $15.24 | $15.14 | $15.19 | $10.95 | 2,978,848 |
2016-07-01 | $15.25 | $15.30 | $15.22 | $15.24 | $10.98 | 2,665,637 |
2016-06-30 | $15.20 | $15.24 | $15.19 | $15.24 | $10.98 | 2,802,012 |
2016-06-29 | $15.21 | $15.22 | $15.19 | $15.21 | $10.96 | 1,982,687 |
2016-06-28 | $15.01 | $15.17 | $15.01 | $15.17 | $10.93 | 2,614,883 |
2016-06-27 | $15.04 | $15.04 | $14.95 | $15.00 | $10.81 | 2,792,290 |
2016-06-24 | $14.90 | $15.11 | $14.82 | $15.08 | $10.87 | 4,537,870 |
2016-06-23 | $15.17 | $15.18 | $15.14 | $15.16 | $10.93 | 1,774,426 |
2016-06-22 | $15.17 | $15.18 | $15.14 | $15.15 | $10.92 | 1,980,739 |
2016-06-21 | $15.15 | $15.16 | $15.13 | $15.15 | $10.92 | 1,971,477 |
2016-06-20 | $15.10 | $15.15 | $15.09 | $15.15 | $10.92 | 4,105,158 |
2016-06-17 | $15.04 | $15.09 | $15.02 | $15.08 | $10.87 | 1,653,470 |
2016-06-16 | $15.04 | $15.04 | $14.98 | $15.02 | $10.82 | 3,243,665 |
2016-06-15 | $15.02 | $15.07 | $14.98 | $15.06 | $10.85 | 1,961,164 |
2016-06-14 | $15.10 | $15.12 | $15.05 | $15.07 | $10.81 | 2,807,973 |
2016-06-13 | $15.13 | $15.13 | $15.10 | $15.11 | $10.84 | 1,265,765 |
2016-06-10 | $15.15 | $15.17 | $15.12 | $15.14 | $10.86 | 1,707,066 |
2016-06-09 | $15.16 | $15.16 | $15.11 | $15.15 | $10.86 | 1,961,077 |
2016-06-08 | $15.19 | $15.20 | $15.14 | $15.16 | $10.87 | 2,034,592 |
2016-06-07 | $15.22 | $15.22 | $15.17 | $15.18 | $10.89 | 2,604,999 |
2016-06-06 | $15.22 | $15.22 | $15.19 | $15.20 | $10.90 | 1,835,535 |
2016-06-03 | $15.14 | $15.20 | $15.12 | $15.19 | $10.89 | 2,713,135 |
2016-06-02 | $15.13 | $15.17 | $15.11 | $15.13 | $10.85 | 1,879,037 |
2016-06-01 | $15.12 | $15.15 | $15.10 | $15.15 | $10.86 | 2,389,493 |
2016-05-31 | $15.12 | $15.12 | $15.09 | $15.11 | $10.84 | 1,901,815 |
2016-05-27 | $15.09 | $15.10 | $15.08 | $15.10 | $10.83 | 1,250,662 |
2016-05-26 | $15.08 | $15.09 | $15.07 | $15.08 | $10.81 | 1,497,412 |
2016-05-25 | $15.08 | $15.08 | $15.05 | $15.07 | $10.81 | 1,734,821 |
2016-05-24 | $15.09 | $15.10 | $15.04 | $15.07 | $10.81 | 1,840,800 |
2016-05-23 | $15.04 | $15.07 | $15.03 | $15.07 | $10.81 | 1,827,075 |
2016-05-20 | $15.01 | $15.04 | $14.99 | $15.04 | $10.79 | 1,793,157 |
2016-05-19 | $15.03 | $15.04 | $14.96 | $14.99 | $10.75 | 2,455,350 |
2016-05-18 | $15.08 | $15.08 | $15.01 | $15.04 | $10.79 | 2,201,418 |
2016-05-17 | $15.08 | $15.09 | $15.05 | $15.07 | $10.81 | 1,953,472 |
2016-05-16 | $15.04 | $15.06 | $15.03 | $15.06 | $10.80 | 1,697,606 |
2016-05-13 | $15.02 | $15.03 | $15.00 | $15.02 | $10.77 | 1,766,316 |
2016-05-12 | $15.08 | $15.09 | $15.07 | $15.08 | $10.76 | 1,819,288 |
2016-05-11 | $15.09 | $15.09 | $15.05 | $15.07 | $10.76 | 1,879,745 |
2016-05-10 | $15.09 | $15.09 | $15.05 | $15.08 | $10.76 | 2,558,757 |
2016-05-09 | $15.08 | $15.08 | $15.05 | $15.07 | $10.76 | 2,193,280 |
2016-05-06 | $15.03 | $15.06 | $15.01 | $15.06 | $10.75 | 1,876,604 |
2016-05-05 | $15.03 | $15.05 | $15.00 | $15.02 | $10.72 | 1,880,608 |
2016-05-04 | $15.00 | $15.05 | $15.00 | $15.05 | $10.74 | 1,999,208 |
2016-05-03 | $15.01 | $15.02 | $14.98 | $15.01 | $10.71 | 2,731,960 |
2016-05-02 | $14.99 | $15.02 | $14.96 | $15.02 | $10.72 | 4,924,639 |
2016-04-29 | $14.95 | $14.98 | $14.93 | $14.98 | $10.69 | 2,344,072 |
2016-04-28 | $14.94 | $14.96 | $14.91 | $14.95 | $10.67 | 1,551,786 |
2016-04-27 | $14.91 | $14.95 | $14.90 | $14.95 | $10.67 | 1,694,041 |
2016-04-26 | $14.89 | $14.91 | $14.89 | $14.90 | $10.63 | 1,147,893 |
2016-04-25 | $14.90 | $14.91 | $14.87 | $14.89 | $10.63 | 1,663,293 |
2016-04-22 | $14.90 | $14.90 | $14.88 | $14.90 | $10.63 | 1,449,559 |
2016-04-21 | $14.88 | $14.90 | $14.88 | $14.90 | $10.63 | 1,427,363 |
2016-04-20 | $14.90 | $14.90 | $14.87 | $14.89 | $10.63 | 1,764,387 |
2016-04-19 | $14.85 | $14.89 | $14.83 | $14.89 | $10.63 | 3,297,096 |
2016-04-18 | $14.80 | $14.85 | $14.79 | $14.83 | $10.58 | 2,248,755 |
2016-04-15 | $14.84 | $14.87 | $14.80 | $14.81 | $10.57 | 3,093,051 |
2016-04-14 | $14.89 | $14.90 | $14.88 | $14.90 | $10.58 | 1,434,452 |
2016-04-13 | $14.89 | $14.89 | $14.85 | $14.89 | $10.58 | 2,167,485 |
2016-04-12 | $14.83 | $14.86 | $14.82 | $14.86 | $10.55 | 1,282,681 |
2016-04-11 | $14.83 | $14.84 | $14.81 | $14.82 | $10.53 | 2,830,310 |
2016-04-08 | $14.77 | $14.81 | $14.74 | $14.81 | $10.52 | 2,089,252 |
2016-04-07 | $14.77 | $14.79 | $14.71 | $14.74 | $10.47 | 1,864,334 |
2016-04-06 | $14.73 | $14.80 | $14.73 | $14.77 | $10.49 | 1,842,565 |
2016-04-05 | $14.72 | $14.75 | $14.67 | $14.73 | $10.46 | 2,420,600 |
2016-04-04 | $14.84 | $14.84 | $14.70 | $14.73 | $10.46 | 3,560,151 |
2016-04-01 | $14.89 | $14.90 | $14.72 | $14.75 | $10.48 | 14,419,566 |
2016-03-31 | $14.94 | $14.94 | $14.91 | $14.92 | $10.60 | 2,147,041 |
2016-03-30 | $14.88 | $14.93 | $14.87 | $14.91 | $10.59 | 1,877,360 |
2016-03-29 | $14.87 | $14.90 | $14.86 | $14.89 | $10.58 | 1,740,084 |
2016-03-28 | $14.82 | $14.88 | $14.82 | $14.88 | $10.57 | 1,543,335 |
2016-03-24 | $14.77 | $14.84 | $14.76 | $14.84 | $10.54 | 1,098,887 |
2016-03-23 | $14.81 | $14.82 | $14.75 | $14.81 | $10.52 | 1,765,340 |
2016-03-22 | $14.74 | $14.80 | $14.73 | $14.80 | $10.51 | 1,748,837 |
2016-03-21 | $14.79 | $14.80 | $14.75 | $14.77 | $10.49 | 3,525,936 |
2016-03-18 | $14.77 | $14.79 | $14.75 | $14.79 | $10.50 | 1,445,830 |
2016-03-17 | $14.73 | $14.76 | $14.72 | $14.76 | $10.48 | 2,147,503 |
2016-03-16 | $14.69 | $14.73 | $14.67 | $14.73 | $10.46 | 1,172,894 |
2016-03-15 | $14.74 | $14.74 | $14.67 | $14.69 | $10.43 | 2,593,958 |
2016-03-14 | $14.81 | $14.81 | $14.79 | $14.81 | $10.47 | 1,348,902 |
2016-03-11 | $14.79 | $14.82 | $14.77 | $14.80 | $10.46 | 1,507,620 |
2016-03-10 | $14.74 | $14.78 | $14.73 | $14.75 | $10.42 | 1,398,456 |
2016-03-09 | $14.73 | $14.74 | $14.70 | $14.73 | $10.41 | 1,637,265 |
2016-03-08 | $14.70 | $14.73 | $14.69 | $14.71 | $10.40 | 2,206,142 |
2016-03-07 | $14.69 | $14.73 | $14.69 | $14.70 | $10.39 | 2,077,670 |
2016-03-04 | $14.70 | $14.73 | $14.67 | $14.71 | $10.40 | 1,588,698 |
2016-03-03 | $14.72 | $14.73 | $14.66 | $14.67 | $10.37 | 3,489,262 |
2016-03-02 | $14.76 | $14.80 | $14.69 | $14.71 | $10.40 | 2,936,980 |
2016-03-01 | $14.74 | $14.81 | $14.69 | $14.77 | $10.44 | 3,452,369 |
2016-02-29 | $14.73 | $14.73 | $14.68 | $14.71 | $10.40 | 1,522,335 |
2016-02-26 | $14.71 | $14.73 | $14.66 | $14.68 | $10.37 | 1,701,514 |
2016-02-25 | $14.61 | $14.67 | $14.56 | $14.67 | $10.37 | 2,679,211 |
2016-02-24 | $14.49 | $14.59 | $14.45 | $14.58 | $10.30 | 1,724,792 |
2016-02-23 | $14.58 | $14.60 | $14.53 | $14.56 | $10.29 | 1,766,389 |
2016-02-22 | $14.65 | $14.67 | $14.59 | $14.59 | $10.31 | 1,710,437 |
2016-02-19 | $14.55 | $14.60 | $14.51 | $14.60 | $10.32 | 2,426,303 |
2016-02-18 | $14.56 | $14.58 | $14.51 | $14.57 | $10.30 | 1,903,810 |
2016-02-17 | $14.46 | $14.54 | $14.45 | $14.52 | $10.26 | 3,243,684 |
2016-02-16 | $14.21 | $14.40 | $14.21 | $14.38 | $10.16 | 3,341,540 |
2016-02-12 | $14.17 | $14.20 | $14.08 | $14.13 | $9.99 | 3,746,094 |
2016-02-11 | $14.28 | $14.33 | $13.95 | $14.07 | $9.89 | 4,537,284 |
2016-02-10 | $14.36 | $14.49 | $14.36 | $14.43 | $10.15 | 3,302,783 |
2016-02-09 | $14.39 | $14.40 | $14.21 | $14.32 | $10.07 | 5,495,211 |
2016-02-08 | $14.68 | $14.68 | $14.41 | $14.47 | $10.18 | 3,106,587 |
2016-02-05 | $14.75 | $14.76 | $14.69 | $14.70 | $10.34 | 1,956,151 |
2016-02-04 | $14.81 | $14.81 | $14.72 | $14.75 | $10.37 | 2,766,237 |
2016-02-03 | $14.83 | $14.86 | $14.76 | $14.80 | $10.41 | 2,397,017 |
2016-02-02 | $14.82 | $14.83 | $14.80 | $14.83 | $10.43 | 1,767,986 |
2016-02-01 | $14.75 | $14.84 | $14.75 | $14.82 | $10.42 | 1,722,957 |
2016-01-29 | $14.77 | $14.83 | $14.75 | $14.82 | $10.42 | 2,688,128 |
2016-01-28 | $14.70 | $14.74 | $14.69 | $14.74 | $10.36 | 1,243,286 |
2016-01-27 | $14.66 | $14.72 | $14.65 | $14.67 | $10.32 | 2,927,533 |
2016-01-26 | $14.72 | $14.72 | $14.65 | $14.68 | $10.32 | 2,638,502 |
2016-01-25 | $14.75 | $14.77 | $14.66 | $14.69 | $10.33 | 2,413,325 |
2016-01-22 | $14.81 | $14.84 | $14.70 | $14.74 | $10.36 | 2,747,640 |
2016-01-21 | $14.75 | $14.75 | $14.65 | $14.68 | $10.32 | 2,133,895 |
2016-01-20 | $14.75 | $14.75 | $14.57 | $14.67 | $10.32 | 2,768,030 |
2016-01-19 | $14.83 | $14.83 | $14.72 | $14.78 | $10.39 | 5,941,558 |
2016-01-15 | $14.80 | $14.80 | $14.66 | $14.74 | $10.36 | 2,984,005 |
2016-01-14 | $14.90 | $14.91 | $14.83 | $14.89 | $10.42 | 2,380,541 |
2016-01-13 | $14.96 | $14.97 | $14.86 | $14.88 | $10.41 | 2,475,713 |
2016-01-12 | $14.96 | $14.97 | $14.91 | $14.95 | $10.46 | 3,578,945 |
2016-01-11 | $15.00 | $15.02 | $14.92 | $14.95 | $10.46 | 3,030,783 |
2016-01-08 | $14.95 | $15.00 | $14.94 | $14.98 | $10.48 | 3,171,044 |
2016-01-07 | $14.91 | $14.98 | $14.89 | $14.94 | $10.45 | 3,262,143 |
2016-01-06 | $14.98 | $15.02 | $14.95 | $14.96 | $10.47 | 3,774,470 |
2016-01-05 | $15.07 | $15.09 | $15.00 | $15.06 | $10.54 | 6,042,823 |
2016-01-04 | $14.92 | $15.04 | $14.85 | $15.03 | $10.52 | 15,706,709 |
2015-12-31 | $14.94 | $14.95 | $14.91 | $14.95 | $10.46 | 922,417 |
2015-12-30 | $14.92 | $14.94 | $14.88 | $14.94 | $10.45 | 1,118,558 |
2015-12-29 | $14.86 | $14.90 | $14.85 | $14.90 | $10.43 | 1,784,907 |
2015-12-28 | $14.80 | $14.84 | $14.77 | $14.84 | $10.38 | 1,149,535 |
2015-12-24 | $14.76 | $14.79 | $14.75 | $14.79 | $10.35 | 680,371 |
2015-12-23 | $14.71 | $14.76 | $14.71 | $14.75 | $10.32 | 1,290,666 |
2015-12-22 | $14.72 | $14.75 | $14.69 | $14.71 | $10.29 | 4,622,766 |
2015-12-21 | $14.68 | $14.72 | $14.67 | $14.72 | $10.30 | 1,044,778 |
2015-12-18 | $14.68 | $14.69 | $14.65 | $14.67 | $10.27 | 2,135,787 |
2015-12-17 | $14.63 | $14.68 | $14.62 | $14.67 | $10.27 | 1,971,401 |
2015-12-16 | $14.51 | $14.60 | $14.51 | $14.60 | $10.22 | 1,813,714 |
2015-12-15 | $14.43 | $14.57 | $14.43 | $14.48 | $10.13 | 3,046,405 |
2015-12-14 | $14.75 | $14.76 | $14.49 | $14.50 | $10.10 | 3,552,807 |
2015-12-11 | $14.81 | $14.82 | $14.75 | $14.75 | $10.27 | 3,046,345 |
2015-12-10 | $14.83 | $14.84 | $14.80 | $14.81 | $10.31 | 895,054 |
2015-12-09 | $14.83 | $14.83 | $14.80 | $14.82 | $10.32 | 1,162,580 |
2015-12-08 | $14.82 | $14.82 | $14.79 | $14.82 | $10.32 | 1,407,392 |
2015-12-07 | $14.87 | $14.87 | $14.80 | $14.82 | $10.32 | 1,332,094 |
2015-12-04 | $14.85 | $14.86 | $14.83 | $14.86 | $10.35 | 1,273,738 |
2015-12-03 | $14.87 | $14.89 | $14.82 | $14.85 | $10.34 | 1,610,271 |
2015-12-02 | $14.89 | $14.90 | $14.86 | $14.88 | $10.36 | 1,302,069 |
2015-12-01 | $14.88 | $14.90 | $14.87 | $14.90 | $10.38 | 1,265,119 |
2015-11-30 | $14.91 | $14.91 | $14.87 | $14.87 | $10.35 | 1,027,493 |
2015-11-27 | $14.85 | $14.90 | $14.83 | $14.89 | $10.37 | 479,083 |
2015-11-25 | $14.84 | $14.85 | $14.81 | $14.85 | $10.34 | 887,275 |
2015-11-24 | $14.78 | $14.84 | $14.78 | $14.83 | $10.33 | 1,356,244 |
2015-11-23 | $14.78 | $14.80 | $14.77 | $14.79 | $10.30 | 1,729,015 |
2015-11-20 | $14.78 | $14.79 | $14.76 | $14.79 | $10.30 | 1,221,347 |
2015-11-19 | $14.75 | $14.78 | $14.75 | $14.77 | $10.28 | 964,271 |
2015-11-18 | $14.76 | $14.77 | $14.73 | $14.76 | $10.28 | 1,717,329 |
2015-11-17 | $14.74 | $14.76 | $14.73 | $14.75 | $10.27 | 923,188 |
2015-11-16 | $14.76 | $14.79 | $14.74 | $14.75 | $10.27 | 873,996 |
2015-11-13 | $14.79 | $14.81 | $14.76 | $14.79 | $10.30 | 850,048 |
2015-11-12 | $14.85 | $14.87 | $14.81 | $14.86 | $10.30 | 1,871,644 |
2015-11-11 | $14.81 | $14.86 | $14.78 | $14.86 | $10.30 | 910,352 |
2015-11-10 | $14.75 | $14.80 | $14.75 | $14.80 | $10.26 | 629,907 |
2015-11-09 | $14.78 | $14.78 | $14.70 | $14.75 | $10.22 | 2,037,001 |
2015-11-06 | $14.87 | $14.88 | $14.75 | $14.80 | $10.26 | 2,077,456 |
2015-11-05 | $14.87 | $14.88 | $14.84 | $14.88 | $10.31 | 973,301 |
2015-11-04 | $14.87 | $14.87 | $14.81 | $14.85 | $10.29 | 5,019,190 |
2015-11-03 | $14.87 | $14.87 | $14.83 | $14.85 | $10.29 | 2,093,096 |
2015-11-02 | $14.83 | $14.86 | $14.80 | $14.86 | $10.30 | 1,432,783 |
2015-10-30 | $14.82 | $14.85 | $14.78 | $14.81 | $10.26 | 888,062 |
2015-10-29 | $14.83 | $14.83 | $14.78 | $14.81 | $10.26 | 975,594 |
2015-10-28 | $14.79 | $14.85 | $14.78 | $14.80 | $10.26 | 1,194,568 |
2015-10-27 | $14.80 | $14.82 | $14.76 | $14.80 | $10.26 | 3,963,366 |
2015-10-26 | $14.79 | $14.81 | $14.77 | $14.81 | $10.26 | 850,763 |
2015-10-23 | $14.80 | $14.82 | $14.76 | $14.79 | $10.25 | 961,000 |
2015-10-22 | $14.77 | $14.79 | $14.75 | $14.79 | $10.25 | 956,054 |
2015-10-21 | $14.74 | $14.75 | $14.70 | $14.75 | $10.22 | 848,676 |
2015-10-20 | $14.71 | $14.72 | $14.67 | $14.72 | $10.20 | 1,248,475 |
2015-10-19 | $14.70 | $14.71 | $14.67 | $14.69 | $10.18 | 1,212,474 |
2015-10-16 | $14.71 | $14.71 | $14.67 | $14.70 | $10.19 | 1,027,253 |
2015-10-15 | $14.65 | $14.73 | $14.63 | $14.69 | $10.18 | 8,588,259 |
2015-10-14 | $14.71 | $14.72 | $14.69 | $14.70 | $10.14 | 749,036 |
2015-10-13 | $14.68 | $14.70 | $14.67 | $14.69 | $10.13 | 662,262 |
2015-10-12 | $14.66 | $14.68 | $14.64 | $14.67 | $10.12 | 806,417 |
2015-10-09 | $14.67 | $14.68 | $14.64 | $14.66 | $10.11 | 775,031 |
2015-10-08 | $14.66 | $14.67 | $14.63 | $14.66 | $10.11 | 885,182 |
2015-10-07 | $14.65 | $14.69 | $14.63 | $14.65 | $10.10 | 1,482,266 |
2015-10-06 | $14.63 | $14.64 | $14.61 | $14.63 | $10.09 | 1,603,245 |
2015-10-05 | $14.56 | $14.64 | $14.56 | $14.64 | $10.10 | 2,469,085 |
2015-10-02 | $14.55 | $14.57 | $14.47 | $14.55 | $10.03 | 1,155,350 |
2015-10-01 | $14.59 | $14.60 | $14.53 | $14.55 | $10.03 | 1,478,446 |
2015-09-30 | $14.62 | $14.65 | $14.58 | $14.58 | $10.06 | 1,032,410 |
2015-09-29 | $14.60 | $14.61 | $14.57 | $14.58 | $10.06 | 1,229,105 |
2015-09-28 | $14.64 | $14.66 | $14.59 | $14.60 | $10.07 | 889,014 |
2015-09-25 | $14.63 | $14.68 | $14.61 | $14.63 | $10.09 | 640,602 |
2015-09-24 | $14.60 | $14.62 | $14.59 | $14.62 | $10.08 | 625,349 |
2015-09-23 | $14.59 | $14.61 | $14.58 | $14.60 | $10.07 | 706,790 |
2015-09-22 | $14.56 | $14.58 | $14.54 | $14.58 | $10.06 | 841,563 |
2015-09-21 | $14.57 | $14.59 | $14.56 | $14.59 | $10.06 | 711,122 |
2015-09-18 | $14.55 | $14.57 | $14.54 | $14.56 | $10.04 | 773,075 |
2015-09-17 | $14.53 | $14.59 | $14.50 | $14.57 | $10.05 | 1,019,257 |
2015-09-16 | $14.51 | $14.54 | $14.50 | $14.53 | $10.02 | 612,015 |
2015-09-15 | $14.54 | $14.55 | $14.52 | $14.53 | $10.02 | 780,060 |
2015-09-14 | $14.61 | $14.62 | $14.60 | $14.60 | $10.02 | 675,383 |
2015-09-11 | $14.61 | $14.62 | $14.59 | $14.61 | $10.03 | 710,712 |
2015-09-10 | $14.61 | $14.63 | $14.59 | $14.60 | $10.02 | 678,766 |
2015-09-09 | $14.65 | $14.66 | $14.61 | $14.62 | $10.03 | 2,017,050 |
2015-09-08 | $14.63 | $14.65 | $14.60 | $14.61 | $10.03 | 582,395 |
2015-09-04 | $14.59 | $14.61 | $14.57 | $14.61 | $10.03 | 870,082 |
2015-09-03 | $14.62 | $14.63 | $14.60 | $14.62 | $10.03 | 1,174,012 |
2015-09-02 | $14.58 | $14.63 | $14.57 | $14.62 | $10.03 | 1,769,060 |
2015-09-01 | $14.55 | $14.61 | $14.55 | $14.56 | $9.99 | 1,443,018 |
2015-08-31 | $14.64 | $14.65 | $14.60 | $14.62 | $10.03 | 711,947 |
2015-08-28 | $14.57 | $14.62 | $14.56 | $14.62 | $10.03 | 752,981 |
2015-08-27 | $14.55 | $14.62 | $14.54 | $14.59 | $10.01 | 1,121,758 |
Invesco Preferred ETF (PGX) News Headlines
Recent Invesco Preferred ETF (PGX) News
Similar Companies to Invesco Preferred ETF (PGX) 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 | -- | -- | -- |