Invesco Preferred ETF (PGX) Exchange: NYSE ARCA

Data as of April 16, 2024

$12.00 ($0.04) 0.33%

Invesco Preferred ETF - Daily Information
Click for more stock information on Invesco Preferred ETF.
Daily Information Data
Date April 16, 2024
Open $11.97
Previous Close $12.00
High $12.02
Low $11.97
Adjusted Open $11.97
Previous Adjusted Close $12.00
Adjusted High $12.02
Adjusted Low $11.97

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.

Historical Stock Data for Invesco Preferred ETF (PGX)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.