Invesco International Dividend Achievers ETF (PID) Exchange: NASDAQ
Data as of Aug. 21, 2025
$21.25 ($0.11) 0.50%
Invesco International Dividend Achievers ETF - Daily Information
Click for more stock information on Invesco International Dividend Achievers ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $21.19 |
Previous Close | $21.25 |
High | $21.30 |
Low | $21.19 |
Adjusted Open | $21.19 |
Previous Adjusted Close | $21.25 |
Adjusted High | $21.30 |
Adjusted Low | $21.19 |
About Invesco International Dividend Achievers ETF (PID)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Nasdaq, Inc. (“Nasdaq” or the “Index Provider”) includes dividend-paying common stocks and other securities in the Underlying Index pursuant to a proprietary selection methodology that identifies companies that have increased their aggregate annual regular cash dividend payments consistently for at least each of the last five consecutive years. The Underlying Index is composed of Global Depositary Receipts (“GDRs”) that are listed on the London Stock Exchange (“LSE”) or the London International Exchange, and American Depositary Receipts (“ADRs”) and non-U.S. common or ordinary stocks, limited partnership interests and shares of limited liability companies that are listed on the New York Stock Exchange (“NYSE”), The Nasdaq Stock Market (“Nasdaq”), Cboe Exchange (“Cboe”) or NYSE American. As of June 30, 2020, the Underlying Index was comprised of 56 securities with market capitalizations ranging from $202 million to $294.4 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. 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. As of April 30, 2020, the Fund had significant exposure to the energy sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco International Dividend Achievers ETF (PID)
Historical Stock Data for Invesco International Dividend Achievers ETF (PID)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-20 | $21.19 | $21.30 | $21.19 | $21.25 | $21.25 | 103,316 |
2025-08-19 | $21.11 | $21.22 | $21.11 | $21.15 | $21.15 | 118,658 |
2025-08-18 | $21.09 | $21.17 | $21.09 | $21.12 | $21.12 | 49,397 |
2025-08-15 | $21.13 | $21.18 | $21.08 | $21.15 | $21.15 | 64,428 |
2025-08-14 | $21.09 | $21.09 | $21.00 | $21.08 | $21.08 | 51,551 |
2025-08-13 | $21.00 | $21.23 | $21.00 | $21.21 | $21.21 | 46,367 |
2025-08-12 | $20.94 | $21.00 | $20.89 | $20.98 | $20.98 | 58,716 |
2025-08-11 | $20.82 | $20.97 | $20.81 | $20.82 | $20.82 | 43,779 |
2025-08-08 | $20.78 | $20.90 | $20.78 | $20.86 | $20.86 | 40,546 |
2025-08-07 | $20.77 | $20.87 | $20.67 | $20.74 | $20.74 | 73,690 |
2025-08-06 | $20.77 | $20.77 | $20.66 | $20.69 | $20.69 | 33,836 |
2025-08-05 | $20.72 | $20.80 | $20.68 | $20.72 | $20.72 | 59,069 |
2025-08-04 | $20.58 | $20.70 | $20.58 | $20.70 | $20.70 | 50,899 |
2025-08-01 | $20.57 | $20.58 | $20.43 | $20.49 | $20.49 | 161,906 |
2025-07-31 | $20.54 | $20.62 | $20.46 | $20.51 | $20.51 | 76,775 |
2025-07-30 | $20.76 | $20.77 | $20.60 | $20.63 | $20.63 | 52,263 |
2025-07-29 | $20.81 | $20.81 | $20.72 | $20.77 | $20.77 | 48,340 |
2025-07-28 | $21.03 | $21.03 | $20.80 | $20.82 | $20.82 | 36,542 |
2025-07-25 | $21.05 | $21.07 | $20.94 | $21.05 | $21.05 | 42,616 |
2025-07-24 | $21.07 | $21.21 | $21.07 | $21.11 | $21.11 | 34,882 |
2025-07-23 | $21.09 | $21.19 | $21.09 | $21.19 | $21.19 | 42,671 |
2025-07-22 | $20.77 | $21.01 | $20.77 | $21.01 | $21.01 | 42,761 |
2025-07-21 | $20.72 | $20.82 | $20.71 | $20.72 | $20.72 | 38,262 |
2025-07-18 | $20.78 | $20.80 | $20.66 | $20.68 | $20.68 | 179,800 |
2025-07-17 | $20.67 | $20.78 | $20.66 | $20.74 | $20.74 | 52,178 |
2025-07-16 | $20.69 | $20.75 | $20.61 | $20.74 | $20.74 | 44,508 |
2025-07-15 | $20.75 | $20.76 | $20.62 | $20.65 | $20.65 | 58,978 |
2025-07-14 | $20.63 | $20.75 | $20.63 | $20.70 | $20.70 | 33,064 |
2025-07-11 | $20.70 | $20.75 | $20.64 | $20.70 | $20.70 | 62,804 |
2025-07-10 | $20.68 | $20.84 | $20.64 | $20.79 | $20.79 | 187,060 |
2025-07-09 | $20.76 | $20.81 | $20.67 | $20.69 | $20.69 | 55,587 |
2025-07-08 | $20.67 | $20.77 | $20.66 | $20.75 | $20.75 | 67,861 |
2025-07-07 | $20.84 | $20.84 | $20.65 | $20.72 | $20.72 | 52,139 |
2025-07-03 | $20.79 | $20.89 | $20.75 | $20.85 | $20.85 | 50,455 |
2025-07-02 | $20.60 | $20.80 | $20.58 | $20.80 | $20.80 | 83,584 |
2025-07-01 | $20.49 | $20.75 | $20.49 | $20.66 | $20.66 | 64,862 |
2025-06-30 | $20.30 | $20.53 | $20.30 | $20.50 | $20.50 | 103,684 |
2025-06-27 | $20.43 | $20.46 | $20.23 | $20.33 | $20.33 | 273,636 |
2025-06-26 | $20.29 | $20.38 | $20.27 | $20.38 | $20.38 | 214,306 |
2025-06-25 | $20.20 | $20.20 | $20.06 | $20.10 | $20.10 | 101,839 |
2025-06-24 | $20.20 | $20.35 | $20.20 | $20.27 | $20.27 | 57,247 |
2025-06-23 | $20.10 | $20.21 | $20.06 | $20.16 | $20.16 | 63,188 |
2025-06-20 | $20.56 | $20.59 | $20.40 | $20.41 | $20.15 | 58,094 |
2025-06-18 | $20.63 | $20.70 | $20.56 | $20.58 | $20.31 | 43,736 |
2025-06-17 | $20.85 | $20.85 | $20.62 | $20.63 | $20.36 | 392,425 |
2025-06-16 | $20.88 | $20.98 | $20.81 | $20.81 | $20.54 | 51,717 |
2025-06-13 | $20.82 | $20.92 | $20.78 | $20.80 | $20.53 | 52,333 |
2025-06-12 | $20.74 | $20.94 | $20.74 | $20.93 | $20.66 | 52,214 |
2025-06-11 | $20.75 | $20.79 | $20.69 | $20.72 | $20.45 | 45,432 |
2025-06-10 | $20.71 | $20.73 | $20.65 | $20.72 | $20.45 | 42,588 |
2025-06-09 | $20.58 | $20.66 | $20.50 | $20.61 | $20.34 | 54,838 |
2025-06-06 | $20.60 | $20.62 | $20.51 | $20.59 | $20.59 | 53,976 |
2025-06-05 | $20.51 | $20.61 | $20.50 | $20.51 | $20.51 | 78,432 |
2025-06-04 | $20.62 | $20.63 | $20.47 | $20.47 | $20.47 | 36,022 |
2025-06-03 | $20.48 | $20.59 | $20.41 | $20.53 | $20.53 | 40,584 |
2025-06-02 | $20.39 | $20.52 | $20.36 | $20.50 | $20.50 | 81,865 |
2025-05-30 | $20.34 | $20.43 | $20.29 | $20.38 | $20.38 | 65,266 |
2025-05-29 | $20.35 | $20.38 | $20.28 | $20.34 | $20.34 | 57,134 |
2025-05-28 | $20.37 | $20.42 | $20.29 | $20.33 | $20.33 | 46,803 |
2025-05-27 | $20.44 | $20.52 | $20.42 | $20.47 | $20.47 | 103,418 |
2025-05-23 | $20.11 | $20.29 | $20.08 | $20.28 | $20.28 | 71,843 |
2025-05-22 | $20.16 | $20.20 | $20.07 | $20.18 | $20.18 | 185,058 |
2025-05-21 | $20.34 | $20.34 | $20.20 | $20.20 | $20.20 | 54,151 |
2025-05-20 | $20.25 | $20.33 | $20.24 | $20.32 | $20.32 | 94,926 |
2025-05-19 | $20.05 | $20.26 | $20.05 | $20.24 | $20.24 | 113,919 |
2025-05-16 | $19.99 | $20.19 | $19.98 | $20.11 | $20.11 | 67,214 |
2025-05-15 | $19.80 | $20.02 | $19.80 | $20.02 | $20.02 | 52,242 |
2025-05-14 | $19.87 | $19.87 | $19.70 | $19.74 | $19.74 | 46,351 |
2025-05-13 | $19.78 | $19.89 | $19.74 | $19.84 | $19.84 | 120,832 |
2025-05-12 | $19.80 | $19.84 | $19.71 | $19.81 | $19.81 | 53,592 |
2025-05-09 | $19.71 | $19.80 | $19.69 | $19.73 | $19.73 | 41,319 |
2025-05-08 | $19.74 | $19.78 | $19.63 | $19.64 | $19.64 | 67,974 |
2025-05-07 | $19.74 | $19.77 | $19.61 | $19.71 | $19.71 | 102,106 |
2025-05-06 | $19.61 | $19.74 | $19.61 | $19.69 | $19.69 | 44,979 |
2025-05-05 | $19.66 | $19.72 | $19.60 | $19.62 | $19.62 | 94,765 |
2025-05-02 | $19.70 | $19.85 | $19.63 | $19.70 | $19.70 | 76,246 |
2025-05-01 | $19.65 | $19.75 | $19.47 | $19.54 | $19.54 | 205,604 |
2025-04-30 | $19.53 | $19.75 | $19.43 | $19.72 | $19.72 | 58,074 |
2025-04-29 | $19.57 | $19.68 | $19.55 | $19.61 | $19.61 | 255,297 |
2025-04-28 | $19.39 | $19.53 | $19.39 | $19.53 | $19.53 | 86,306 |
2025-04-25 | $19.35 | $19.41 | $19.29 | $19.35 | $19.35 | 183,095 |
2025-04-24 | $19.25 | $19.46 | $19.25 | $19.42 | $19.42 | 66,795 |
2025-04-23 | $19.32 | $19.44 | $19.19 | $19.22 | $19.22 | 53,010 |
2025-04-22 | $19.12 | $19.33 | $19.12 | $19.25 | $19.25 | 65,372 |
2025-04-21 | $18.92 | $19.01 | $18.78 | $18.94 | $18.94 | 95,063 |
2025-04-17 | $18.82 | $19.11 | $18.82 | $19.04 | $19.04 | 56,068 |
2025-04-16 | $18.77 | $18.96 | $18.71 | $18.77 | $18.77 | 101,184 |
2025-04-15 | $18.85 | $18.91 | $18.72 | $18.75 | $18.75 | 71,340 |
2025-04-14 | $18.71 | $18.83 | $18.61 | $18.79 | $18.79 | 112,973 |
2025-04-11 | $18.09 | $18.57 | $18.09 | $18.49 | $18.49 | 93,813 |
2025-04-10 | $18.16 | $18.24 | $17.76 | $18.06 | $18.06 | 73,666 |
2025-04-09 | $17.40 | $18.45 | $17.32 | $18.43 | $18.43 | 70,218 |
2025-04-08 | $18.08 | $18.10 | $17.31 | $17.45 | $17.45 | 130,408 |
2025-04-07 | $17.42 | $18.18 | $17.35 | $17.77 | $17.77 | 91,649 |
2025-04-04 | $18.71 | $18.72 | $18.11 | $18.12 | $18.12 | 166,713 |
2025-04-03 | $18.89 | $19.29 | $18.89 | $19.04 | $19.04 | 81,593 |
2025-04-02 | $19.04 | $19.16 | $18.98 | $19.11 | $19.11 | 120,963 |
2025-04-01 | $18.98 | $19.18 | $18.88 | $19.14 | $19.14 | 119,866 |
2025-03-31 | $18.89 | $19.08 | $18.89 | $19.07 | $19.07 | 76,135 |
2025-03-28 | $19.22 | $19.23 | $19.01 | $19.07 | $19.07 | 107,646 |
2025-03-27 | $19.16 | $19.28 | $19.15 | $19.22 | $19.22 | 183,031 |
2025-03-26 | $19.16 | $19.30 | $19.15 | $19.24 | $19.24 | 85,947 |
2025-03-25 | $19.26 | $19.33 | $19.17 | $19.24 | $19.24 | 120,474 |
2025-03-24 | $19.11 | $19.29 | $19.11 | $19.21 | $19.21 | 110,328 |
2025-03-21 | $19.36 | $19.36 | $19.22 | $19.27 | $19.10 | 122,035 |
2025-03-20 | $19.33 | $19.49 | $19.33 | $19.46 | $19.29 | 81,015 |
2025-03-19 | $19.46 | $19.49 | $19.37 | $19.46 | $19.46 | 559,485 |
2025-03-18 | $19.37 | $19.46 | $19.29 | $19.38 | $19.38 | 75,297 |
2025-03-17 | $19.14 | $19.42 | $19.14 | $19.40 | $19.40 | 83,988 |
2025-03-14 | $18.99 | $19.14 | $18.98 | $19.14 | $19.14 | 56,568 |
2025-03-13 | $19.00 | $19.12 | $18.85 | $18.91 | $18.91 | 92,084 |
2025-03-12 | $19.03 | $19.12 | $18.91 | $19.05 | $19.05 | 105,858 |
2025-03-11 | $19.15 | $19.19 | $18.91 | $19.04 | $19.04 | 143,372 |
2025-03-10 | $19.16 | $19.32 | $19.08 | $19.19 | $19.19 | 118,192 |
2025-03-07 | $19.08 | $19.29 | $19.08 | $19.28 | $19.28 | 80,068 |
2025-03-06 | $18.98 | $19.17 | $18.97 | $19.08 | $19.08 | 88,279 |
2025-03-05 | $18.90 | $19.15 | $18.90 | $19.11 | $19.11 | 114,549 |
2025-03-04 | $18.81 | $18.98 | $18.71 | $18.84 | $18.84 | 81,209 |
2025-03-03 | $19.13 | $19.22 | $18.82 | $18.90 | $18.90 | 94,412 |
2025-02-28 | $18.96 | $19.03 | $18.87 | $19.03 | $19.03 | 73,200 |
2025-02-27 | $19.09 | $19.14 | $18.99 | $18.99 | $18.99 | 60,983 |
2025-02-26 | $19.17 | $19.26 | $19.10 | $19.16 | $19.16 | 90,651 |
2025-02-25 | $19.23 | $19.32 | $19.12 | $19.24 | $19.24 | 87,702 |
2025-02-24 | $19.21 | $19.28 | $19.13 | $19.14 | $19.14 | 79,933 |
2025-02-21 | $19.30 | $19.30 | $19.15 | $19.22 | $19.22 | 97,356 |
2025-02-20 | $19.22 | $19.30 | $19.18 | $19.27 | $19.27 | 84,422 |
2025-02-19 | $19.19 | $19.24 | $19.13 | $19.22 | $19.22 | 69,381 |
2025-02-18 | $19.25 | $19.28 | $19.12 | $19.28 | $19.28 | 631,438 |
2025-02-14 | $19.31 | $19.37 | $19.18 | $19.19 | $19.19 | 76,055 |
2025-02-13 | $19.11 | $19.31 | $19.11 | $19.31 | $19.31 | 66,137 |
2025-02-12 | $19.04 | $19.21 | $19.04 | $19.16 | $19.16 | 73,478 |
2025-02-11 | $19.09 | $19.22 | $19.08 | $19.20 | $19.20 | 54,952 |
2025-02-10 | $19.11 | $19.16 | $19.04 | $19.15 | $19.15 | 52,732 |
2025-02-07 | $19.14 | $19.14 | $18.97 | $18.98 | $18.98 | 98,250 |
2025-02-06 | $19.20 | $19.25 | $19.05 | $19.10 | $19.10 | 64,544 |
2025-02-05 | $19.07 | $19.20 | $19.07 | $19.16 | $19.16 | 58,651 |
2025-02-04 | $18.82 | $19.05 | $18.80 | $18.98 | $18.98 | 318,646 |
2025-02-03 | $18.65 | $18.84 | $18.45 | $18.80 | $18.80 | 65,777 |
2025-01-31 | $19.11 | $19.21 | $18.92 | $18.97 | $18.97 | 138,195 |
2025-01-30 | $19.00 | $19.24 | $19.00 | $19.11 | $19.11 | 114,524 |
2025-01-29 | $18.99 | $19.00 | $18.88 | $18.92 | $18.92 | 76,688 |
2025-01-28 | $18.99 | $19.04 | $18.89 | $18.94 | $18.94 | 97,026 |
2025-01-27 | $18.90 | $19.02 | $18.87 | $19.01 | $19.01 | 123,693 |
2025-01-24 | $18.92 | $18.93 | $18.85 | $18.88 | $18.88 | 80,606 |
2025-01-23 | $18.64 | $18.81 | $18.64 | $18.76 | $18.76 | 152,907 |
2025-01-22 | $18.71 | $18.71 | $18.61 | $18.67 | $18.67 | 105,365 |
2025-01-21 | $18.57 | $18.74 | $18.57 | $18.73 | $18.73 | 141,040 |
2025-01-17 | $18.46 | $18.52 | $18.45 | $18.48 | $18.48 | 88,274 |
2025-01-16 | $18.41 | $18.43 | $18.32 | $18.40 | $18.40 | 164,557 |
2025-01-15 | $18.46 | $18.55 | $18.39 | $18.47 | $18.47 | 229,957 |
2025-01-14 | $18.26 | $18.33 | $18.20 | $18.27 | $18.27 | 188,171 |
2025-01-13 | $18.23 | $18.30 | $18.17 | $18.26 | $18.26 | 209,975 |
2025-01-10 | $18.42 | $18.42 | $18.21 | $18.32 | $18.32 | 106,510 |
2025-01-08 | $18.59 | $18.59 | $18.46 | $18.54 | $18.54 | 74,066 |
2025-01-07 | $18.62 | $18.78 | $18.61 | $18.66 | $18.66 | 70,843 |
2025-01-06 | $18.53 | $18.66 | $18.53 | $18.60 | $18.60 | 58,556 |
2025-01-03 | $18.43 | $18.49 | $18.39 | $18.46 | $18.46 | 65,192 |
2025-01-02 | $18.44 | $18.48 | $18.32 | $18.43 | $18.43 | 121,711 |
2024-12-31 | $18.28 | $18.39 | $18.25 | $18.31 | $18.31 | 66,627 |
2024-12-30 | $18.18 | $18.28 | $18.09 | $18.25 | $18.25 | 229,828 |
2024-12-27 | $18.23 | $18.38 | $18.22 | $18.31 | $18.31 | 225,244 |
2024-12-26 | $18.38 | $18.40 | $18.25 | $18.37 | $18.37 | 168,234 |
2024-12-24 | $18.27 | $18.38 | $18.22 | $18.34 | $18.34 | 179,762 |
2024-12-23 | $18.17 | $18.28 | $18.03 | $18.28 | $18.28 | 241,113 |
2024-12-20 | $18.14 | $18.39 | $18.07 | $18.35 | $18.26 | 165,252 |
2024-12-19 | $18.29 | $18.36 | $18.19 | $18.19 | $18.10 | 230,789 |
2024-12-18 | $18.67 | $18.71 | $18.18 | $18.24 | $18.15 | 128,957 |
2024-12-17 | $18.74 | $18.76 | $18.68 | $18.72 | $18.63 | 45,514 |
2024-12-16 | $18.98 | $18.98 | $18.76 | $18.78 | $18.69 | 86,385 |
2024-12-13 | $19.03 | $19.10 | $18.92 | $18.94 | $18.84 | 75,659 |
2024-12-12 | $19.32 | $19.32 | $19.03 | $19.04 | $18.94 | 54,006 |
2024-12-11 | $19.25 | $19.27 | $19.18 | $19.25 | $19.15 | 70,638 |
2024-12-10 | $19.27 | $19.30 | $19.16 | $19.21 | $19.11 | 58,559 |
2024-12-09 | $19.39 | $19.51 | $19.27 | $19.27 | $19.17 | 32,348 |
2024-12-06 | $19.47 | $19.47 | $19.24 | $19.32 | $19.22 | 42,626 |
2024-12-05 | $19.40 | $19.54 | $19.40 | $19.48 | $19.38 | 63,124 |
2024-12-04 | $19.41 | $19.47 | $19.31 | $19.36 | $19.26 | 80,938 |
2024-12-03 | $19.40 | $19.49 | $19.38 | $19.43 | $19.33 | 88,534 |
2024-12-02 | $19.41 | $19.41 | $19.22 | $19.39 | $19.29 | 51,254 |
2024-11-29 | $19.32 | $19.37 | $19.28 | $19.35 | $19.25 | 29,000 |
2024-11-27 | $19.17 | $19.31 | $19.17 | $19.30 | $19.20 | 47,602 |
2024-11-26 | $19.30 | $19.30 | $19.05 | $19.14 | $19.04 | 60,011 |
2024-11-25 | $19.37 | $19.42 | $19.26 | $19.34 | $19.24 | 65,638 |
2024-11-22 | $19.21 | $19.34 | $19.21 | $19.28 | $19.18 | 55,803 |
2024-11-21 | $19.07 | $19.18 | $18.96 | $19.18 | $19.08 | 59,648 |
2024-11-20 | $19.02 | $19.02 | $18.89 | $19.00 | $18.90 | 71,726 |
2024-11-19 | $18.85 | $19.05 | $18.84 | $19.03 | $18.93 | 156,481 |
2024-11-18 | $18.89 | $19.02 | $18.88 | $18.96 | $18.86 | 64,522 |
2024-11-15 | $18.89 | $18.89 | $18.78 | $18.84 | $18.75 | 76,376 |
2024-11-14 | $18.99 | $19.04 | $18.89 | $18.89 | $18.79 | 67,934 |
2024-11-13 | $19.01 | $19.02 | $18.90 | $18.94 | $18.84 | 92,822 |
2024-11-12 | $19.22 | $19.22 | $18.95 | $19.05 | $18.95 | 73,723 |
2024-11-11 | $19.27 | $19.37 | $19.25 | $19.26 | $19.16 | 51,058 |
2024-11-08 | $19.33 | $19.33 | $19.21 | $19.29 | $19.19 | 60,348 |
2024-11-07 | $19.27 | $19.41 | $19.25 | $19.34 | $19.24 | 95,692 |
2024-11-06 | $19.31 | $19.33 | $19.01 | $19.20 | $19.10 | 69,987 |
2024-11-05 | $19.14 | $19.25 | $19.10 | $19.25 | $19.15 | 46,779 |
2024-11-04 | $19.19 | $19.20 | $19.01 | $19.09 | $19.00 | 58,360 |
2024-11-01 | $19.23 | $19.30 | $19.06 | $19.08 | $18.98 | 154,426 |
2024-10-31 | $19.27 | $19.30 | $19.03 | $19.10 | $19.00 | 65,583 |
2024-10-30 | $19.34 | $19.47 | $19.33 | $19.36 | $19.26 | 28,832 |
2024-10-29 | $19.58 | $19.58 | $19.33 | $19.42 | $19.32 | 81,448 |
2024-10-28 | $19.63 | $19.66 | $19.58 | $19.59 | $19.49 | 52,123 |
2024-10-25 | $19.58 | $19.68 | $19.54 | $19.58 | $19.48 | 28,099 |
2024-10-24 | $19.70 | $19.75 | $19.49 | $19.59 | $19.49 | 77,733 |
2024-10-23 | $19.68 | $19.72 | $19.56 | $19.61 | $19.51 | 53,014 |
2024-10-22 | $19.73 | $19.78 | $19.66 | $19.78 | $19.68 | 44,105 |
2024-10-21 | $19.92 | $19.99 | $19.80 | $19.85 | $19.75 | 42,968 |
2024-10-18 | $19.95 | $19.98 | $19.86 | $19.97 | $19.86 | 54,474 |
2024-10-17 | $19.87 | $19.89 | $19.81 | $19.87 | $19.77 | 48,094 |
2024-10-16 | $19.64 | $19.85 | $19.64 | $19.84 | $19.74 | 46,110 |
2024-10-15 | $19.61 | $19.64 | $19.53 | $19.57 | $19.47 | 50,066 |
2024-10-14 | $19.60 | $19.67 | $19.57 | $19.64 | $19.54 | 39,001 |
2024-10-11 | $19.48 | $19.62 | $19.48 | $19.56 | $19.46 | 46,705 |
2024-10-10 | $19.50 | $19.52 | $19.41 | $19.48 | $19.38 | 59,723 |
2024-10-09 | $19.47 | $19.59 | $19.45 | $19.53 | $19.43 | 52,868 |
2024-10-08 | $19.57 | $19.57 | $19.39 | $19.50 | $19.40 | 69,830 |
2024-10-07 | $19.70 | $19.70 | $19.46 | $19.57 | $19.47 | 74,072 |
2024-10-04 | $19.55 | $19.69 | $19.55 | $19.69 | $19.59 | 37,076 |
2024-10-03 | $19.69 | $19.69 | $19.45 | $19.54 | $19.44 | 55,443 |
2024-10-02 | $19.87 | $19.87 | $19.68 | $19.71 | $19.61 | 112,944 |
2024-10-01 | $19.77 | $19.91 | $19.71 | $19.85 | $19.75 | 186,815 |
2024-09-30 | $19.80 | $19.82 | $19.66 | $19.78 | $19.68 | 63,062 |
2024-09-27 | $19.95 | $19.95 | $19.82 | $19.82 | $19.72 | 82,800 |
2024-09-26 | $19.75 | $19.92 | $19.75 | $19.88 | $19.78 | 343,404 |
2024-09-25 | $19.83 | $19.83 | $19.64 | $19.64 | $19.54 | 62,170 |
2024-09-24 | $19.78 | $19.85 | $19.75 | $19.84 | $19.74 | 83,469 |
2024-09-23 | $19.65 | $19.74 | $19.65 | $19.72 | $19.62 | 63,460 |
2024-09-20 | $19.76 | $19.87 | $19.73 | $19.85 | $19.85 | 62,965 |
2024-09-19 | $19.87 | $19.91 | $19.73 | $19.81 | $19.81 | 97,515 |
2024-09-18 | $19.77 | $19.86 | $19.64 | $19.70 | $19.70 | 60,407 |
2024-09-17 | $19.86 | $19.88 | $19.70 | $19.80 | $19.80 | 129,772 |
2024-09-16 | $19.74 | $19.87 | $19.73 | $19.87 | $19.87 | 69,597 |
2024-09-13 | $19.71 | $19.84 | $19.68 | $19.74 | $19.74 | 71,149 |
2024-09-12 | $19.51 | $19.70 | $19.48 | $19.69 | $19.69 | 42,917 |
2024-09-11 | $19.40 | $19.51 | $19.20 | $19.51 | $19.51 | 105,280 |
2024-09-10 | $19.54 | $19.54 | $19.29 | $19.41 | $19.41 | 109,609 |
2024-09-09 | $19.48 | $19.57 | $19.48 | $19.56 | $19.56 | 85,457 |
2024-09-06 | $19.54 | $19.61 | $19.29 | $19.35 | $19.35 | 80,677 |
2024-09-05 | $19.57 | $19.64 | $19.51 | $19.57 | $19.57 | 197,477 |
2024-09-04 | $19.42 | $19.58 | $19.40 | $19.53 | $19.53 | 421,167 |
2024-09-03 | $19.45 | $19.48 | $19.38 | $19.42 | $19.42 | 103,985 |
2024-08-30 | $19.50 | $19.61 | $19.43 | $19.61 | $19.61 | 27,671 |
2024-08-29 | $19.51 | $19.60 | $19.46 | $19.49 | $19.49 | 132,110 |
2024-08-28 | $19.54 | $19.56 | $19.42 | $19.47 | $19.47 | 32,101 |
2024-08-27 | $19.57 | $19.59 | $19.51 | $19.53 | $19.53 | 54,388 |
2024-08-26 | $19.56 | $19.61 | $19.51 | $19.58 | $19.58 | 60,476 |
2024-08-23 | $19.36 | $19.57 | $19.35 | $19.49 | $19.49 | 59,589 |
2024-08-22 | $19.31 | $19.33 | $19.23 | $19.29 | $19.29 | 76,207 |
2024-08-21 | $19.31 | $19.36 | $19.26 | $19.32 | $19.32 | 41,570 |
2024-08-20 | $19.31 | $19.33 | $19.20 | $19.24 | $19.24 | 69,107 |
2024-08-19 | $19.23 | $19.36 | $19.18 | $19.30 | $19.30 | 67,048 |
2024-08-16 | $19.08 | $19.18 | $19.08 | $19.15 | $19.15 | 43,763 |
2024-08-15 | $19.05 | $19.14 | $19.04 | $19.11 | $19.11 | 104,259 |
2024-08-14 | $18.91 | $18.98 | $18.86 | $18.93 | $18.93 | 48,304 |
2024-08-13 | $18.77 | $18.97 | $18.77 | $18.94 | $18.94 | 77,384 |
2024-08-12 | $18.75 | $18.77 | $18.68 | $18.73 | $18.73 | 36,998 |
2024-08-09 | $18.68 | $18.76 | $18.66 | $18.73 | $18.73 | 37,567 |
2024-08-08 | $18.58 | $18.76 | $18.56 | $18.67 | $18.67 | 106,053 |
2024-08-07 | $18.66 | $18.69 | $18.43 | $18.48 | $18.48 | 63,801 |
2024-08-06 | $18.20 | $18.57 | $18.13 | $18.44 | $18.44 | 114,127 |
2024-08-05 | $18.17 | $18.41 | $18.07 | $18.28 | $18.28 | 87,739 |
2024-08-02 | $18.74 | $18.75 | $18.50 | $18.66 | $18.66 | 79,884 |
2024-08-01 | $18.98 | $19.13 | $18.83 | $18.90 | $18.90 | 66,844 |
2024-07-31 | $18.99 | $19.17 | $18.99 | $19.06 | $19.06 | 142,478 |
2024-07-30 | $18.85 | $18.90 | $18.81 | $18.90 | $18.90 | 138,824 |
2024-07-29 | $18.86 | $18.88 | $18.73 | $18.85 | $18.85 | 97,686 |
2024-07-26 | $18.81 | $18.89 | $18.77 | $18.87 | $18.87 | 125,340 |
2024-07-25 | $18.65 | $18.86 | $18.59 | $18.75 | $18.75 | 159,048 |
2024-07-24 | $18.73 | $18.80 | $18.64 | $18.65 | $18.65 | 76,122 |
2024-07-23 | $18.81 | $18.81 | $18.70 | $18.73 | $18.73 | 49,496 |
2024-07-22 | $18.75 | $18.80 | $18.64 | $18.79 | $18.79 | 87,030 |
2024-07-19 | $18.64 | $18.66 | $18.58 | $18.65 | $18.65 | 188,300 |
2024-07-18 | $18.78 | $18.86 | $18.64 | $18.70 | $18.70 | 68,252 |
2024-07-17 | $18.71 | $18.86 | $18.61 | $18.79 | $18.79 | 77,480 |
2024-07-16 | $18.59 | $18.80 | $18.51 | $18.77 | $18.77 | 98,591 |
2024-07-15 | $18.71 | $18.71 | $18.55 | $18.60 | $18.60 | 75,434 |
2024-07-12 | $18.62 | $18.76 | $18.62 | $18.67 | $18.67 | 75,769 |
2024-07-11 | $18.34 | $18.59 | $18.34 | $18.58 | $18.58 | 131,198 |
2024-07-10 | $18.20 | $18.37 | $18.20 | $18.33 | $18.33 | 170,892 |
2024-07-09 | $18.13 | $18.18 | $18.07 | $18.09 | $18.09 | 106,701 |
2024-07-08 | $18.20 | $18.22 | $18.11 | $18.16 | $18.16 | 217,726 |
2024-07-05 | $18.28 | $18.28 | $18.09 | $18.16 | $18.16 | 45,531 |
2024-07-03 | $17.94 | $18.18 | $17.80 | $18.11 | $18.11 | 70,095 |
2024-07-02 | $17.82 | $17.95 | $17.76 | $17.94 | $17.94 | 114,346 |
2024-07-01 | $17.99 | $18.04 | $17.82 | $17.85 | $17.85 | 122,452 |
2024-06-28 | $17.92 | $17.98 | $17.83 | $17.92 | $17.92 | 169,041 |
2024-06-27 | $17.84 | $17.89 | $17.76 | $17.84 | $17.84 | 246,322 |
2024-06-26 | $17.82 | $17.82 | $17.72 | $17.79 | $17.79 | 121,991 |
2024-06-25 | $17.93 | $17.93 | $17.79 | $17.87 | $17.87 | 109,105 |
2024-06-24 | $17.74 | $17.91 | $17.73 | $17.91 | $17.91 | 102,217 |
2024-06-21 | $17.88 | $17.89 | $17.81 | $17.85 | $17.62 | 117,214 |
2024-06-20 | $17.78 | $17.94 | $17.78 | $17.86 | $17.63 | 212,009 |
2024-06-18 | $17.82 | $17.93 | $17.78 | $17.82 | $17.60 | 115,516 |
2024-06-17 | $17.89 | $17.89 | $17.67 | $17.86 | $17.86 | 129,294 |
2024-06-14 | $17.83 | $17.86 | $17.72 | $17.86 | $17.86 | 150,040 |
2024-06-13 | $18.15 | $18.18 | $17.91 | $17.98 | $17.98 | 297,819 |
2024-06-12 | $18.28 | $18.37 | $18.13 | $18.21 | $18.21 | 236,919 |
2024-06-11 | $18.13 | $18.21 | $18.09 | $18.14 | $18.14 | 56,512 |
2024-06-10 | $18.32 | $18.35 | $18.20 | $18.24 | $18.24 | 81,182 |
2024-06-07 | $18.47 | $18.47 | $18.30 | $18.32 | $18.32 | 96,147 |
2024-06-06 | $18.44 | $18.57 | $18.44 | $18.57 | $18.57 | 98,981 |
2024-06-05 | $18.50 | $18.50 | $18.40 | $18.48 | $18.48 | 81,822 |
2024-06-04 | $18.38 | $18.41 | $18.27 | $18.41 | $18.41 | 90,274 |
2024-06-03 | $18.49 | $18.54 | $18.35 | $18.41 | $18.41 | 57,031 |
2024-05-31 | $18.31 | $18.52 | $18.30 | $18.51 | $18.51 | 95,026 |
2024-05-30 | $18.06 | $18.31 | $18.05 | $18.27 | $18.27 | 70,622 |
2024-05-29 | $18.20 | $18.20 | $18.05 | $18.05 | $18.05 | 100,739 |
2024-05-28 | $18.50 | $18.52 | $18.36 | $18.40 | $18.40 | 229,525 |
2024-05-24 | $18.42 | $18.57 | $18.42 | $18.52 | $18.52 | 192,766 |
2024-05-23 | $18.68 | $18.68 | $18.36 | $18.41 | $18.41 | 372,230 |
2024-05-22 | $18.71 | $18.81 | $18.68 | $18.73 | $18.73 | 89,709 |
2024-05-21 | $18.77 | $18.86 | $18.76 | $18.78 | $18.78 | 74,580 |
2024-05-20 | $18.85 | $18.88 | $18.79 | $18.84 | $18.84 | 71,215 |
2024-05-17 | $18.86 | $18.86 | $18.76 | $18.85 | $18.85 | 68,750 |
2024-05-16 | $18.79 | $18.83 | $18.76 | $18.81 | $18.81 | 73,546 |
2024-05-15 | $18.85 | $18.90 | $18.77 | $18.86 | $18.86 | 139,082 |
2024-05-14 | $18.77 | $18.81 | $18.69 | $18.72 | $18.72 | 120,547 |
2024-05-13 | $18.85 | $18.85 | $18.73 | $18.74 | $18.74 | 56,499 |
2024-05-10 | $18.68 | $18.80 | $18.68 | $18.74 | $18.74 | 86,726 |
2024-05-09 | $18.42 | $18.64 | $18.42 | $18.64 | $18.64 | 122,280 |
2024-05-08 | $18.28 | $18.46 | $18.28 | $18.46 | $18.46 | 67,914 |
2024-05-07 | $18.37 | $18.40 | $18.31 | $18.34 | $18.34 | 69,103 |
2024-05-06 | $18.31 | $18.38 | $18.28 | $18.36 | $18.36 | 59,472 |
2024-05-03 | $18.14 | $18.23 | $17.87 | $18.18 | $18.18 | 84,003 |
2024-05-02 | $17.95 | $18.21 | $17.93 | $18.10 | $18.10 | 118,623 |
2024-05-01 | $17.86 | $18.13 | $17.75 | $17.94 | $17.94 | 137,064 |
2024-04-30 | $17.98 | $17.98 | $17.79 | $17.80 | $17.80 | 83,008 |
2024-04-29 | $17.98 | $18.08 | $17.98 | $18.04 | $18.04 | 61,272 |
2024-04-26 | $17.94 | $18.00 | $17.89 | $17.96 | $17.96 | 180,113 |
2024-04-25 | $17.86 | $18.00 | $17.73 | $17.95 | $17.95 | 217,570 |
2024-04-24 | $17.91 | $17.97 | $17.87 | $17.94 | $17.94 | 106,932 |
2024-04-23 | $17.85 | $18.03 | $17.81 | $18.00 | $18.00 | 135,585 |
2024-04-22 | $17.69 | $17.82 | $17.61 | $17.78 | $17.78 | 153,770 |
2024-04-19 | $17.49 | $17.68 | $17.49 | $17.65 | $17.65 | 80,222 |
2024-04-18 | $17.48 | $17.52 | $17.40 | $17.49 | $17.49 | 121,308 |
2024-04-17 | $17.29 | $17.50 | $17.29 | $17.41 | $17.41 | 283,390 |
2024-04-16 | $17.40 | $17.42 | $17.28 | $17.33 | $17.33 | 121,431 |
2024-04-15 | $17.82 | $17.86 | $17.50 | $17.52 | $17.52 | 744,822 |
2024-04-12 | $18.40 | $18.40 | $17.69 | $17.74 | $17.74 | 251,696 |
2024-04-11 | $18.05 | $18.13 | $17.89 | $18.02 | $18.02 | 101,343 |
2024-04-10 | $18.18 | $18.18 | $17.97 | $18.05 | $18.05 | 130,003 |
2024-04-09 | $18.35 | $18.41 | $18.28 | $18.39 | $18.39 | 106,590 |
2024-04-08 | $18.28 | $18.35 | $18.25 | $18.31 | $18.31 | 138,236 |
2024-04-05 | $18.24 | $18.29 | $18.11 | $18.26 | $18.26 | 121,450 |
2024-04-04 | $18.68 | $18.68 | $18.21 | $18.26 | $18.26 | 101,832 |
2024-04-03 | $18.30 | $18.36 | $18.24 | $18.29 | $18.29 | 171,911 |
2024-04-02 | $18.36 | $18.36 | $18.24 | $18.29 | $18.29 | 63,745 |
2024-04-01 | $18.50 | $18.51 | $18.38 | $18.43 | $18.43 | 109,624 |
2024-03-28 | $18.50 | $18.55 | $18.48 | $18.54 | $18.54 | 87,472 |
2024-03-27 | $18.41 | $18.44 | $18.32 | $18.43 | $18.43 | 73,248 |
2024-03-26 | $18.34 | $18.36 | $18.27 | $18.30 | $18.30 | 85,489 |
2024-03-25 | $18.31 | $18.35 | $18.27 | $18.29 | $18.29 | 89,932 |
2024-03-22 | $18.38 | $18.43 | $18.27 | $18.30 | $18.30 | 190,026 |
2024-03-21 | $18.42 | $18.48 | $18.37 | $18.39 | $18.39 | 597,264 |
2024-03-20 | $18.16 | $18.41 | $18.12 | $18.40 | $18.40 | 184,953 |
2024-03-19 | $18.13 | $18.22 | $18.13 | $18.17 | $18.17 | 91,757 |
2024-03-18 | $18.30 | $18.30 | $18.16 | $18.18 | $18.18 | 71,600 |
2024-03-15 | $18.48 | $18.50 | $18.38 | $18.43 | $18.43 | 152,473 |
2024-03-14 | $18.67 | $18.67 | $18.38 | $18.48 | $18.48 | 100,084 |
2024-03-13 | $18.65 | $18.73 | $18.65 | $18.69 | $18.69 | 116,935 |
2024-03-12 | $18.66 | $18.71 | $18.59 | $18.65 | $18.65 | 95,048 |
2024-03-11 | $18.67 | $18.70 | $18.56 | $18.69 | $18.69 | 106,193 |
2024-03-08 | $18.73 | $18.81 | $18.67 | $18.72 | $18.72 | 88,156 |
2024-03-07 | $18.50 | $18.70 | $17.85 | $18.69 | $18.69 | 128,647 |
2024-03-06 | $18.41 | $18.48 | $18.33 | $18.43 | $18.43 | 115,164 |
2024-03-05 | $18.22 | $18.39 | $18.21 | $18.27 | $18.27 | 99,000 |
2024-03-04 | $18.28 | $18.28 | $18.17 | $18.23 | $18.23 | 143,462 |
2024-03-01 | $18.17 | $18.32 | $18.12 | $18.28 | $18.28 | 134,282 |
2024-02-29 | $18.04 | $18.21 | $18.04 | $18.17 | $18.17 | 125,896 |
2024-02-28 | $18.16 | $18.16 | $18.01 | $18.04 | $18.04 | 254,453 |
2024-02-27 | $18.21 | $18.21 | $18.13 | $18.17 | $18.17 | 102,132 |
2024-02-26 | $18.32 | $18.32 | $18.10 | $18.12 | $18.12 | 260,463 |
2024-02-23 | $18.24 | $18.33 | $18.23 | $18.30 | $18.30 | 135,528 |
2024-02-22 | $18.25 | $18.29 | $18.20 | $18.23 | $18.23 | 84,658 |
2024-02-21 | $17.77 | $18.19 | $17.77 | $18.17 | $18.17 | 150,737 |
2024-02-20 | $18.26 | $18.28 | $18.16 | $18.19 | $18.19 | 207,188 |
2024-02-16 | $18.16 | $18.28 | $18.12 | $18.23 | $18.23 | 147,208 |
2024-02-15 | $17.85 | $18.12 | $17.85 | $18.11 | $18.11 | 213,004 |
2024-02-14 | $17.59 | $17.83 | $17.59 | $17.83 | $17.83 | 123,470 |
2024-02-13 | $17.82 | $17.82 | $17.48 | $17.58 | $17.58 | 186,958 |
2024-02-12 | $17.81 | $18.05 | $17.81 | $18.00 | $18.00 | 144,410 |
2024-02-09 | $17.86 | $17.90 | $17.76 | $17.89 | $17.89 | 136,127 |
2024-02-08 | $18.03 | $18.03 | $17.78 | $17.87 | $17.87 | 116,831 |
2024-02-07 | $18.09 | $18.11 | $18.01 | $18.04 | $18.04 | 110,109 |
2024-02-06 | $17.94 | $18.10 | $17.93 | $18.07 | $18.07 | 203,628 |
2024-02-05 | $18.03 | $18.07 | $17.86 | $17.91 | $17.91 | 103,483 |
2024-02-02 | $18.28 | $18.28 | $18.06 | $18.16 | $18.16 | 276,078 |
2024-02-01 | $18.30 | $18.43 | $18.24 | $18.43 | $18.43 | 99,474 |
2024-01-31 | $18.42 | $18.51 | $18.21 | $18.21 | $18.21 | 129,789 |
2024-01-30 | $18.41 | $18.45 | $18.28 | $18.43 | $18.43 | 115,450 |
2024-01-29 | $18.26 | $18.43 | $18.16 | $18.41 | $18.41 | 236,518 |
2024-01-26 | $18.28 | $18.33 | $18.25 | $18.28 | $18.28 | 68,016 |
2024-01-25 | $18.11 | $18.27 | $18.11 | $18.27 | $18.27 | 307,945 |
2024-01-24 | $18.36 | $18.40 | $18.09 | $18.10 | $18.10 | 122,050 |
2024-01-23 | $18.14 | $18.17 | $18.05 | $18.14 | $18.14 | 144,553 |
2024-01-22 | $18.26 | $18.27 | $18.10 | $18.15 | $18.15 | 886,519 |
2024-01-19 | $18.04 | $18.20 | $17.98 | $18.20 | $18.20 | 242,301 |
2024-01-18 | $18.00 | $18.11 | $17.96 | $18.07 | $18.07 | 313,847 |
2024-01-17 | $18.09 | $18.09 | $17.89 | $18.00 | $18.00 | 167,369 |
2024-01-16 | $18.31 | $18.32 | $18.19 | $18.23 | $18.23 | 172,287 |
2024-01-12 | $18.50 | $18.60 | $18.36 | $18.38 | $18.38 | 125,282 |
2024-01-11 | $18.54 | $18.55 | $18.23 | $18.36 | $18.36 | 116,760 |
2024-01-10 | $18.40 | $18.53 | $18.40 | $18.48 | $18.48 | 155,655 |
2024-01-09 | $18.62 | $18.62 | $18.40 | $18.44 | $18.44 | 156,118 |
2024-01-08 | $18.46 | $18.63 | $18.41 | $18.63 | $18.63 | 145,867 |
2024-01-05 | $18.38 | $18.58 | $18.32 | $18.43 | $18.43 | 111,273 |
2024-01-04 | $18.33 | $18.44 | $18.33 | $18.36 | $18.36 | 135,551 |
2024-01-03 | $18.29 | $18.41 | $18.24 | $18.32 | $18.32 | 103,972 |
2024-01-02 | $18.34 | $18.52 | $18.33 | $18.41 | $18.41 | 331,702 |
2023-12-29 | $18.33 | $18.50 | $18.33 | $18.46 | $18.46 | 324,036 |
2023-12-28 | $18.55 | $18.59 | $18.03 | $18.48 | $18.48 | 183,661 |
2023-12-27 | $18.54 | $18.59 | $18.51 | $18.53 | $18.53 | 178,221 |
2023-12-26 | $18.46 | $18.55 | $18.40 | $18.53 | $18.53 | 95,771 |
2023-12-22 | $18.44 | $18.50 | $18.37 | $18.41 | $18.41 | 125,684 |
2023-12-21 | $18.12 | $18.32 | $18.12 | $18.32 | $18.32 | 136,688 |
2023-12-20 | $18.26 | $18.32 | $18.01 | $18.02 | $18.02 | 522,553 |
2023-12-19 | $18.06 | $18.29 | $18.06 | $18.28 | $18.28 | 157,166 |
2023-12-18 | $18.17 | $18.17 | $18.04 | $18.08 | $18.08 | 151,624 |
2023-12-15 | $18.29 | $18.32 | $18.13 | $18.15 | $18.05 | 488,349 |
2023-12-14 | $18.19 | $18.48 | $18.19 | $18.40 | $18.30 | 142,155 |
2023-12-13 | $17.72 | $18.17 | $17.68 | $18.16 | $18.06 | 130,507 |
2023-12-12 | $17.88 | $17.88 | $17.66 | $17.73 | $17.63 | 147,427 |
2023-12-11 | $17.74 | $17.81 | $17.72 | $17.81 | $17.71 | 119,933 |
2023-12-08 | $17.75 | $17.81 | $17.70 | $17.78 | $17.68 | 106,476 |
2023-12-07 | $17.76 | $17.79 | $17.68 | $17.75 | $17.65 | 203,349 |
2023-12-06 | $17.81 | $17.86 | $17.71 | $17.73 | $17.63 | 519,714 |
2023-12-05 | $17.68 | $17.79 | $17.66 | $17.67 | $17.57 | 159,128 |
2023-12-04 | $17.87 | $17.87 | $17.75 | $17.80 | $17.70 | 161,957 |
2023-12-01 | $17.54 | $17.88 | $17.54 | $17.87 | $17.77 | 166,818 |
2023-11-30 | $17.37 | $17.58 | $17.37 | $17.56 | $17.47 | 157,254 |
2023-11-29 | $17.43 | $17.48 | $17.38 | $17.42 | $17.33 | 214,910 |
2023-11-28 | $17.28 | $17.45 | $17.28 | $17.40 | $17.30 | 219,091 |
2023-11-27 | $17.34 | $17.36 | $17.31 | $17.33 | $17.23 | 108,410 |
2023-11-24 | $17.30 | $17.41 | $17.30 | $17.41 | $17.41 | 85,401 |
2023-11-22 | $17.28 | $17.39 | $17.22 | $17.30 | $17.30 | 224,711 |
2023-11-21 | $17.26 | $17.39 | $17.26 | $17.29 | $17.29 | 751,318 |
2023-11-20 | $17.30 | $17.33 | $17.23 | $17.31 | $17.31 | 184,466 |
2023-11-17 | $17.20 | $17.29 | $17.20 | $17.26 | $17.26 | 145,254 |
2023-11-16 | $17.12 | $17.15 | $17.03 | $17.10 | $17.10 | 337,452 |
2023-11-15 | $17.06 | $17.18 | $17.06 | $17.11 | $17.11 | 223,181 |
2023-11-14 | $16.87 | $17.14 | $16.87 | $17.11 | $17.11 | 218,510 |
2023-11-13 | $16.59 | $16.71 | $16.51 | $16.62 | $16.62 | 319,031 |
2023-11-10 | $16.55 | $16.60 | $16.39 | $16.59 | $16.59 | 264,774 |
2023-11-09 | $16.62 | $16.73 | $16.53 | $16.55 | $16.55 | 265,398 |
2023-11-08 | $16.68 | $16.68 | $16.53 | $16.55 | $16.55 | 591,805 |
2023-11-07 | $16.83 | $16.83 | $16.68 | $16.71 | $16.71 | 287,826 |
2023-11-06 | $16.94 | $16.95 | $16.85 | $16.86 | $16.86 | 168,395 |
2023-11-03 | $17.08 | $17.08 | $16.92 | $16.96 | $16.96 | 241,038 |
2023-11-02 | $16.45 | $16.81 | $16.45 | $16.80 | $16.80 | 374,979 |
2023-11-01 | $16.05 | $16.32 | $16.05 | $16.32 | $16.32 | 194,821 |
2023-10-31 | $16.11 | $16.11 | $15.99 | $16.06 | $16.06 | 296,640 |
2023-10-30 | $15.97 | $16.09 | $15.95 | $16.07 | $16.07 | 462,438 |
2023-10-27 | $16.11 | $16.11 | $15.82 | $15.86 | $15.86 | 398,332 |
2023-10-26 | $16.07 | $16.17 | $16.03 | $16.08 | $16.08 | 258,656 |
2023-10-25 | $16.09 | $16.21 | $16.03 | $16.10 | $16.10 | 303,076 |
2023-10-24 | $16.14 | $16.22 | $16.10 | $16.15 | $16.15 | 323,257 |
2023-10-23 | $15.98 | $16.20 | $15.93 | $16.07 | $16.07 | 376,628 |
2023-10-20 | $16.22 | $16.23 | $16.05 | $16.07 | $16.07 | 221,383 |
2023-10-19 | $16.30 | $16.39 | $16.20 | $16.22 | $16.22 | 332,277 |
2023-10-18 | $16.59 | $16.59 | $16.30 | $16.30 | $16.30 | 238,641 |
2023-10-17 | $16.62 | $16.75 | $16.54 | $16.63 | $16.63 | 237,603 |
2023-10-16 | $16.61 | $16.68 | $16.50 | $16.67 | $16.67 | 730,173 |
2023-10-13 | $16.59 | $16.68 | $16.48 | $16.52 | $16.52 | 665,745 |
2023-10-12 | $16.86 | $16.86 | $16.50 | $16.56 | $16.56 | 1,757,883 |
2023-10-11 | $16.80 | $16.85 | $16.72 | $16.85 | $16.85 | 160,009 |
2023-10-10 | $16.51 | $16.79 | $16.51 | $16.76 | $16.76 | 150,584 |
2023-10-09 | $16.43 | $16.54 | $16.37 | $16.50 | $16.50 | 175,901 |
2023-10-06 | $16.20 | $16.48 | $16.08 | $16.44 | $16.44 | 125,992 |
2023-10-05 | $16.02 | $16.32 | $16.02 | $16.32 | $16.32 | 348,056 |
2023-10-04 | $16.11 | $16.50 | $15.95 | $16.14 | $16.14 | 295,524 |
2023-10-03 | $16.15 | $16.32 | $16.02 | $16.11 | $16.11 | 364,262 |
2023-10-02 | $16.69 | $16.69 | $16.23 | $16.29 | $16.29 | 320,505 |
2023-09-29 | $16.94 | $16.98 | $16.68 | $16.71 | $16.71 | 161,077 |
2023-09-28 | $16.81 | $16.87 | $16.75 | $16.83 | $16.83 | 459,946 |
2023-09-27 | $17.09 | $17.09 | $16.74 | $16.82 | $16.82 | 166,707 |
2023-09-26 | $17.23 | $17.23 | $17.00 | $17.01 | $17.01 | 182,626 |
2023-09-25 | $17.22 | $17.29 | $17.12 | $17.29 | $17.29 | 140,984 |
2023-09-22 | $17.34 | $17.42 | $17.28 | $17.30 | $17.30 | 126,923 |
2023-09-21 | $17.54 | $17.60 | $17.26 | $17.27 | $17.27 | 140,262 |
2023-09-20 | $17.76 | $17.79 | $17.62 | $17.63 | $17.63 | 206,911 |
2023-09-19 | $17.74 | $17.78 | $17.60 | $17.62 | $17.62 | 418,556 |
2023-09-18 | $17.85 | $17.85 | $17.64 | $17.70 | $17.70 | 109,380 |
2023-09-15 | $17.92 | $18.00 | $17.89 | $17.92 | $17.75 | 105,577 |
2023-09-14 | $17.74 | $17.98 | $17.74 | $17.98 | $17.81 | 123,229 |
2023-09-13 | $17.63 | $17.74 | $17.62 | $17.65 | $17.48 | 88,724 |
2023-09-12 | $17.52 | $17.66 | $17.52 | $17.62 | $17.45 | 75,662 |
2023-09-11 | $17.49 | $17.63 | $17.49 | $17.56 | $17.39 | 81,138 |
2023-09-08 | $17.34 | $17.46 | $17.34 | $17.40 | $17.40 | 99,677 |
2023-09-07 | $17.14 | $17.69 | $17.14 | $17.38 | $17.38 | 154,988 |
2023-09-06 | $17.56 | $17.56 | $17.36 | $17.42 | $17.42 | 189,850 |
2023-09-05 | $17.73 | $17.73 | $17.56 | $17.57 | $17.57 | 99,409 |
2023-09-01 | $17.77 | $17.82 | $17.70 | $17.74 | $17.74 | 138,691 |
2023-08-31 | $17.74 | $17.80 | $17.65 | $17.67 | $17.67 | 131,427 |
2023-08-30 | $17.75 | $17.87 | $17.75 | $17.75 | $17.75 | 103,070 |
2023-08-29 | $17.46 | $17.73 | $17.46 | $17.73 | $17.73 | 123,511 |
2023-08-28 | $17.43 | $17.55 | $17.43 | $17.51 | $17.51 | 141,370 |
2023-08-25 | $17.37 | $17.40 | $17.21 | $17.37 | $17.37 | 187,585 |
2023-08-24 | $17.42 | $17.42 | $17.29 | $17.29 | $17.29 | 178,572 |
2023-08-23 | $17.31 | $17.43 | $17.28 | $17.42 | $17.42 | 361,557 |
2023-08-22 | $17.34 | $17.40 | $17.22 | $17.24 | $17.24 | 139,716 |
2023-08-21 | $17.27 | $17.29 | $17.14 | $17.23 | $17.23 | 144,426 |
2023-08-18 | $17.19 | $17.26 | $17.11 | $17.24 | $17.24 | 117,263 |
2023-08-17 | $17.29 | $17.38 | $17.17 | $17.20 | $17.20 | 122,413 |
2023-08-16 | $17.31 | $17.36 | $17.25 | $17.26 | $17.26 | 157,544 |
2023-08-15 | $17.64 | $17.64 | $17.31 | $17.33 | $17.33 | 182,360 |
2023-08-14 | $17.71 | $17.71 | $17.54 | $17.62 | $17.62 | 129,222 |
2023-08-11 | $17.71 | $17.79 | $17.67 | $17.76 | $17.76 | 151,303 |
2023-08-10 | $17.84 | $17.91 | $17.74 | $17.78 | $17.78 | 147,277 |
2023-08-09 | $17.73 | $17.79 | $17.67 | $17.75 | $17.75 | 150,311 |
2023-08-08 | $17.65 | $17.74 | $17.59 | $17.73 | $17.73 | 167,667 |
2023-08-07 | $17.84 | $17.84 | $17.77 | $17.81 | $17.81 | 182,828 |
2023-08-04 | $17.80 | $17.93 | $17.74 | $17.75 | $17.75 | 149,739 |
2023-08-03 | $17.83 | $17.83 | $17.68 | $17.72 | $17.72 | 184,530 |
2023-08-02 | $18.01 | $18.01 | $17.77 | $17.84 | $17.84 | 291,875 |
2023-08-01 | $18.34 | $18.42 | $18.15 | $18.19 | $18.19 | 147,904 |
2023-07-31 | $18.37 | $18.49 | $18.37 | $18.41 | $18.41 | 265,519 |
2023-07-28 | $18.51 | $18.51 | $18.28 | $18.33 | $18.33 | 318,937 |
2023-07-27 | $18.59 | $18.85 | $18.29 | $18.30 | $18.30 | 1,048,323 |
2023-07-26 | $18.36 | $18.49 | $18.36 | $18.47 | $18.47 | 107,159 |
2023-07-25 | $18.45 | $18.51 | $18.44 | $18.48 | $18.48 | 119,818 |
2023-07-24 | $18.46 | $18.52 | $18.43 | $18.47 | $18.47 | 149,019 |
2023-07-21 | $18.49 | $18.50 | $18.41 | $18.46 | $18.46 | 219,585 |
2023-07-20 | $18.42 | $18.46 | $18.37 | $18.44 | $18.44 | 133,621 |
2023-07-19 | $18.40 | $18.46 | $18.15 | $18.42 | $18.42 | 286,717 |
2023-07-18 | $18.23 | $18.36 | $18.22 | $18.35 | $18.35 | 200,875 |
2023-07-17 | $18.27 | $18.27 | $18.16 | $18.18 | $18.18 | 104,567 |
2023-07-14 | $18.40 | $18.40 | $18.22 | $18.22 | $18.22 | 166,368 |
2023-07-13 | $18.21 | $18.39 | $18.20 | $18.38 | $18.38 | 105,149 |
2023-07-12 | $18.00 | $18.11 | $17.98 | $18.09 | $18.09 | 291,038 |
2023-07-11 | $17.76 | $17.85 | $17.71 | $17.83 | $17.83 | 203,629 |
2023-07-10 | $17.73 | $17.79 | $17.69 | $17.71 | $17.71 | 489,572 |
2023-07-07 | $17.65 | $17.84 | $17.65 | $17.73 | $17.73 | 118,390 |
2023-07-06 | $17.89 | $17.89 | $17.67 | $17.73 | $17.73 | 158,478 |
2023-07-05 | $18.10 | $18.10 | $18.01 | $18.01 | $18.01 | 187,798 |
2023-07-03 | $18.09 | $18.19 | $18.09 | $18.16 | $18.16 | 96,577 |
2023-06-30 | $17.98 | $18.10 | $17.93 | $18.05 | $18.05 | 140,121 |
2023-06-29 | $17.79 | $17.90 | $17.74 | $17.90 | $17.90 | 287,299 |
2023-06-28 | $17.78 | $17.80 | $17.69 | $17.79 | $17.79 | 407,107 |
2023-06-27 | $17.74 | $17.81 | $17.66 | $17.79 | $17.79 | 153,974 |
2023-06-26 | $17.51 | $17.74 | $17.51 | $17.71 | $17.71 | 180,255 |
2023-06-23 | $17.67 | $17.67 | $17.52 | $17.54 | $17.54 | 164,103 |
2023-06-22 | $17.86 | $17.86 | $17.73 | $17.76 | $17.76 | 339,455 |
2023-06-21 | $17.80 | $17.87 | $17.69 | $17.84 | $17.84 | 174,819 |
2023-06-20 | $17.97 | $17.97 | $17.72 | $17.79 | $17.79 | 206,612 |
2023-06-16 | $18.21 | $18.28 | $18.13 | $18.13 | $18.13 | 164,950 |
2023-06-15 | $18.04 | $18.17 | $17.98 | $18.16 | $18.16 | 127,475 |
2023-06-14 | $18.08 | $18.12 | $17.92 | $18.00 | $18.00 | 178,802 |
2023-06-13 | $18.02 | $18.10 | $17.99 | $18.03 | $18.03 | 153,263 |
2023-06-12 | $18.01 | $18.01 | $17.91 | $17.98 | $17.98 | 176,172 |
2023-06-09 | $18.01 | $18.09 | $17.49 | $18.04 | $18.04 | 163,802 |
2023-06-08 | $18.02 | $18.06 | $17.94 | $18.06 | $18.06 | 116,601 |
2023-06-07 | $18.02 | $18.04 | $17.93 | $17.96 | $17.96 | 96,270 |
2023-06-06 | $17.87 | $17.99 | $17.86 | $17.98 | $17.98 | 230,233 |
2023-06-05 | $17.91 | $17.96 | $17.85 | $17.88 | $17.88 | 140,951 |
2023-06-02 | $17.81 | $17.96 | $17.64 | $17.95 | $17.95 | 136,286 |
2023-06-01 | $17.48 | $17.72 | $17.48 | $17.68 | $17.68 | 163,988 |
2023-05-31 | $17.54 | $17.54 | $17.35 | $17.43 | $17.43 | 116,691 |
2023-05-30 | $17.68 | $17.70 | $17.49 | $17.54 | $17.54 | 161,986 |
2023-05-26 | $17.57 | $17.65 | $17.55 | $17.63 | $17.63 | 103,678 |
2023-05-25 | $17.69 | $17.69 | $17.43 | $17.51 | $17.51 | 408,849 |
2023-05-24 | $17.81 | $17.81 | $17.67 | $17.69 | $17.69 | 167,758 |
2023-05-23 | $18.01 | $18.05 | $17.89 | $17.92 | $17.92 | 253,444 |
2023-05-22 | $18.01 | $18.10 | $18.01 | $18.05 | $18.05 | 200,495 |
2023-05-19 | $18.08 | $18.12 | $18.01 | $18.04 | $18.04 | 229,918 |
2023-05-18 | $18.05 | $18.05 | $17.88 | $18.01 | $18.01 | 185,250 |
2023-05-17 | $18.15 | $18.15 | $17.98 | $18.11 | $18.11 | 242,554 |
2023-05-16 | $18.31 | $18.31 | $18.06 | $18.07 | $18.07 | 118,286 |
2023-05-15 | $18.18 | $18.33 | $18.18 | $18.32 | $18.32 | 222,891 |
2023-05-12 | $18.21 | $18.24 | $18.07 | $18.13 | $18.13 | 115,380 |
2023-05-11 | $18.23 | $18.23 | $18.09 | $18.17 | $18.17 | 177,245 |
2023-05-10 | $18.40 | $18.42 | $18.19 | $18.33 | $18.33 | 125,030 |
2023-05-09 | $18.25 | $18.35 | $18.20 | $18.33 | $18.33 | 172,653 |
2023-05-08 | $18.33 | $18.44 | $18.28 | $18.31 | $18.31 | 203,553 |
2023-05-05 | $18.06 | $18.34 | $18.06 | $18.30 | $18.30 | 269,105 |
2023-05-04 | $17.95 | $17.98 | $17.85 | $17.90 | $17.90 | 180,776 |
2023-05-03 | $17.99 | $18.13 | $17.98 | $17.99 | $17.99 | 232,406 |
2023-05-02 | $18.08 | $18.08 | $17.82 | $17.96 | $17.96 | 200,468 |
2023-05-01 | $18.15 | $18.27 | $18.15 | $18.16 | $18.16 | 132,726 |
2023-04-28 | $18.14 | $18.24 | $18.03 | $18.22 | $18.22 | 403,141 |
2023-04-27 | $18.02 | $18.15 | $18.01 | $18.15 | $18.15 | 135,878 |
2023-04-26 | $18.10 | $18.11 | $17.92 | $17.95 | $17.95 | 176,614 |
2023-04-25 | $18.28 | $18.28 | $18.07 | $18.07 | $18.07 | 150,651 |
2023-04-24 | $18.25 | $18.33 | $18.25 | $18.29 | $18.29 | 181,437 |
2023-04-21 | $18.27 | $18.29 | $18.15 | $18.28 | $18.28 | 359,114 |
2023-04-20 | $18.18 | $18.28 | $18.18 | $18.23 | $18.23 | 214,824 |
2023-04-19 | $18.26 | $18.33 | $18.21 | $18.28 | $18.28 | 122,469 |
2023-04-18 | $18.44 | $18.44 | $18.31 | $18.34 | $18.34 | 154,554 |
2023-04-17 | $18.42 | $18.42 | $18.30 | $18.40 | $18.40 | 286,212 |
2023-04-14 | $18.47 | $18.51 | $18.32 | $18.40 | $18.40 | 184,692 |
2023-04-13 | $18.36 | $18.50 | $18.33 | $18.47 | $18.47 | 211,870 |
2023-04-12 | $18.35 | $18.39 | $18.24 | $18.28 | $18.28 | 200,317 |
2023-04-11 | $18.11 | $18.26 | $18.11 | $18.23 | $18.23 | 222,578 |
2023-04-10 | $17.96 | $18.07 | $17.91 | $18.07 | $18.07 | 225,000 |
2023-04-06 | $17.98 | $18.09 | $17.98 | $18.05 | $18.05 | 656,628 |
2023-04-05 | $17.97 | $18.00 | $17.90 | $17.99 | $17.99 | 1,168,477 |
2023-04-04 | $17.96 | $17.99 | $17.89 | $17.95 | $17.95 | 178,078 |
2023-04-03 | $17.88 | $17.96 | $17.86 | $17.94 | $17.94 | 138,431 |
2023-03-31 | $17.81 | $17.84 | $17.74 | $17.83 | $17.83 | 379,417 |
2023-03-30 | $17.72 | $17.72 | $17.61 | $17.72 | $17.72 | 318,534 |
2023-03-29 | $17.43 | $17.53 | $17.43 | $17.53 | $17.53 | 311,531 |
2023-03-28 | $17.27 | $17.38 | $17.25 | $17.34 | $17.34 | 95,718 |
2023-03-27 | $17.18 | $17.27 | $17.13 | $17.26 | $17.26 | 173,868 |
2023-03-24 | $16.90 | $17.04 | $16.78 | $17.04 | $17.04 | 398,349 |
2023-03-23 | $17.12 | $17.19 | $16.87 | $16.94 | $16.94 | 222,676 |
2023-03-22 | $17.13 | $17.26 | $16.94 | $16.97 | $16.97 | 239,920 |
2023-03-21 | $17.18 | $17.18 | $17.03 | $17.09 | $17.09 | 192,508 |
2023-03-20 | $17.04 | $17.04 | $16.89 | $17.02 | $17.02 | 203,622 |
2023-03-17 | $17.04 | $17.04 | $16.88 | $16.97 | $16.80 | 187,316 |
2023-03-16 | $16.80 | $17.13 | $16.77 | $17.10 | $16.92 | 395,168 |
2023-03-15 | $17.04 | $17.04 | $16.71 | $16.94 | $16.77 | 324,324 |
2023-03-14 | $17.33 | $17.35 | $17.12 | $17.25 | $17.07 | 209,884 |
2023-03-13 | $16.96 | $17.25 | $16.92 | $17.10 | $16.92 | 336,533 |
2023-03-10 | $17.34 | $17.34 | $16.99 | $17.06 | $16.88 | 497,716 |
2023-03-09 | $17.57 | $17.60 | $17.27 | $17.28 | $17.10 | 141,540 |
2023-03-08 | $17.47 | $17.54 | $17.42 | $17.49 | $17.31 | 242,636 |
2023-03-07 | $17.64 | $17.67 | $17.37 | $17.41 | $17.23 | 371,074 |
2023-03-06 | $17.71 | $17.78 | $17.67 | $17.69 | $17.51 | 163,750 |
2023-03-03 | $17.57 | $17.73 | $17.50 | $17.71 | $17.53 | 140,938 |
2023-03-02 | $17.26 | $17.49 | $17.26 | $17.48 | $17.30 | 149,461 |
2023-03-01 | $17.44 | $17.45 | $17.30 | $17.38 | $17.20 | 530,612 |
2023-02-28 | $17.53 | $17.53 | $17.38 | $17.39 | $17.21 | 230,105 |
2023-02-27 | $17.58 | $17.69 | $17.48 | $17.52 | $17.34 | 321,108 |
2023-02-24 | $17.45 | $17.49 | $17.33 | $17.48 | $17.30 | 215,248 |
2023-02-23 | $17.70 | $17.70 | $17.47 | $17.63 | $17.45 | 191,316 |
2023-02-22 | $17.68 | $17.75 | $17.58 | $17.62 | $17.44 | 293,428 |
2023-02-21 | $17.73 | $17.84 | $17.65 | $17.68 | $17.50 | 318,885 |
2023-02-17 | $17.75 | $17.83 | $17.67 | $17.82 | $17.64 | 144,489 |
2023-02-16 | $17.77 | $17.89 | $17.66 | $17.79 | $17.60 | 265,462 |
2023-02-15 | $17.72 | $17.88 | $17.68 | $17.88 | $17.70 | 148,159 |
2023-02-14 | $17.88 | $17.98 | $17.74 | $17.90 | $17.72 | 271,894 |
2023-02-13 | $17.86 | $17.90 | $17.72 | $17.89 | $17.71 | 187,745 |
2023-02-10 | $17.38 | $17.73 | $17.15 | $17.72 | $17.72 | 258,247 |
2023-02-09 | $17.90 | $18.20 | $17.60 | $17.64 | $17.64 | 172,320 |
2023-02-08 | $17.80 | $17.83 | $17.71 | $17.76 | $17.76 | 158,118 |
2023-02-07 | $17.68 | $17.84 | $17.60 | $17.78 | $17.78 | 527,726 |
2023-02-06 | $17.78 | $17.78 | $17.55 | $17.70 | $17.70 | 343,745 |
2023-02-03 | $17.88 | $17.92 | $17.75 | $17.79 | $17.79 | 264,740 |
2023-02-02 | $18.11 | $18.11 | $17.89 | $17.94 | $17.94 | 266,779 |
2023-02-01 | $17.96 | $18.10 | $17.77 | $18.02 | $18.02 | 158,410 |
2023-01-31 | $17.91 | $18.07 | $17.83 | $18.06 | $18.06 | 267,531 |
2023-01-30 | $17.97 | $18.00 | $17.87 | $17.88 | $17.88 | 214,268 |
2023-01-27 | $17.97 | $18.01 | $17.87 | $17.98 | $17.98 | 243,761 |
2023-01-26 | $17.94 | $17.97 | $17.83 | $17.96 | $17.96 | 189,434 |
2023-01-25 | $17.79 | $17.91 | $17.72 | $17.88 | $17.88 | 268,759 |
2023-01-24 | $17.89 | $17.92 | $17.75 | $17.90 | $17.90 | 210,881 |
2023-01-23 | $17.83 | $17.96 | $17.79 | $17.93 | $17.93 | 346,366 |
2023-01-20 | $17.72 | $17.88 | $17.65 | $17.88 | $17.88 | 386,274 |
2023-01-19 | $17.67 | $17.77 | $17.62 | $17.71 | $17.71 | 316,899 |
2023-01-18 | $17.94 | $17.99 | $17.71 | $17.72 | $17.72 | 1,214,254 |
2023-01-17 | $17.77 | $17.91 | $17.76 | $17.84 | $17.84 | 767,171 |
2023-01-13 | $17.69 | $17.79 | $17.58 | $17.77 | $17.77 | 521,799 |
2023-01-12 | $17.62 | $17.74 | $17.44 | $17.70 | $17.70 | 431,741 |
2023-01-11 | $17.45 | $17.57 | $17.44 | $17.57 | $17.57 | 136,827 |
2023-01-10 | $17.33 | $17.39 | $17.22 | $17.39 | $17.39 | 213,290 |
2023-01-09 | $17.30 | $17.44 | $17.26 | $17.28 | $17.28 | 363,674 |
2023-01-06 | $16.85 | $17.25 | $16.85 | $17.23 | $17.23 | 419,229 |
2023-01-05 | $16.96 | $16.96 | $16.77 | $16.84 | $16.84 | 863,743 |
2023-01-04 | $16.88 | $17.06 | $16.85 | $16.99 | $16.99 | 220,544 |
2023-01-03 | $16.74 | $16.81 | $16.62 | $16.69 | $16.69 | 388,701 |
2022-12-30 | $16.78 | $16.78 | $16.60 | $16.72 | $16.72 | 760,022 |
2022-12-29 | $16.64 | $16.78 | $16.63 | $16.76 | $16.76 | 569,359 |
2022-12-28 | $16.76 | $16.82 | $16.51 | $16.51 | $16.51 | 578,460 |
2022-12-27 | $16.71 | $16.76 | $16.66 | $16.76 | $16.76 | 156,553 |
2022-12-23 | $16.60 | $16.77 | $16.56 | $16.76 | $16.76 | 301,243 |
2022-12-22 | $16.63 | $16.63 | $16.38 | $16.58 | $16.58 | 209,260 |
2022-12-21 | $16.62 | $16.84 | $16.60 | $16.84 | $16.84 | 684,947 |
2022-12-20 | $16.43 | $16.56 | $16.40 | $16.54 | $16.54 | 227,578 |
2022-12-19 | $16.53 | $16.54 | $16.30 | $16.35 | $16.35 | 377,542 |
2022-12-16 | $16.56 | $16.62 | $16.46 | $16.54 | $16.46 | 616,422 |
2022-12-15 | $16.90 | $16.92 | $16.66 | $16.72 | $16.64 | 281,121 |
2022-12-14 | $17.09 | $17.19 | $16.97 | $17.09 | $17.01 | 488,170 |
2022-12-13 | $17.30 | $17.34 | $17.05 | $17.13 | $17.05 | 626,968 |
2022-12-12 | $16.92 | $17.00 | $16.86 | $16.98 | $16.90 | 326,180 |
2022-12-09 | $17.06 | $17.09 | $16.95 | $17.01 | $16.93 | 305,764 |
2022-12-08 | $17.02 | $17.08 | $16.96 | $17.02 | $16.94 | 432,283 |
2022-12-07 | $16.96 | $17.07 | $16.94 | $16.99 | $16.91 | 968,920 |
2022-12-06 | $17.07 | $17.10 | $16.85 | $16.99 | $16.91 | 269,336 |
2022-12-05 | $17.28 | $17.30 | $17.03 | $17.08 | $17.00 | 337,456 |
2022-12-02 | $17.30 | $17.38 | $17.21 | $17.33 | $17.25 | 350,716 |
2022-12-01 | $17.49 | $17.50 | $17.35 | $17.47 | $17.39 | 236,279 |
2022-11-30 | $17.16 | $17.36 | $16.99 | $17.34 | $17.26 | 294,816 |
2022-11-29 | $17.15 | $17.20 | $17.06 | $17.13 | $17.05 | 904,293 |
2022-11-28 | $17.27 | $17.34 | $17.12 | $17.15 | $17.06 | 233,563 |
2022-11-25 | $17.35 | $17.44 | $17.35 | $17.41 | $17.33 | 121,668 |
2022-11-23 | $17.17 | $17.36 | $17.17 | $17.36 | $17.28 | 179,161 |
2022-11-22 | $17.12 | $17.21 | $17.08 | $17.21 | $17.13 | 232,215 |
2022-11-21 | $16.99 | $17.06 | $16.89 | $17.06 | $16.98 | 276,682 |
2022-11-18 | $17.05 | $17.09 | $16.98 | $17.05 | $16.97 | 447,665 |
2022-11-17 | $16.80 | $16.97 | $16.78 | $16.96 | $16.88 | 176,641 |
2022-11-16 | $17.03 | $17.09 | $16.95 | $17.02 | $16.94 | 271,534 |
2022-11-15 | $17.18 | $17.18 | $16.90 | $17.00 | $16.92 | 300,291 |
2022-11-14 | $17.07 | $17.13 | $16.95 | $16.95 | $16.87 | 218,503 |
2022-11-11 | $17.09 | $17.15 | $16.98 | $17.13 | $17.04 | 184,170 |
2022-11-10 | $16.87 | $17.05 | $16.85 | $17.05 | $16.97 | 190,535 |
2022-11-09 | $16.56 | $16.66 | $16.39 | $16.40 | $16.32 | 180,992 |
2022-11-08 | $16.52 | $16.74 | $16.49 | $16.61 | $16.53 | 857,236 |
2022-11-07 | $16.55 | $16.55 | $16.39 | $16.50 | $16.42 | 211,370 |
2022-11-04 | $16.39 | $16.54 | $16.32 | $16.48 | $16.40 | 278,978 |
2022-11-03 | $15.89 | $16.07 | $15.84 | $16.02 | $15.94 | 221,953 |
2022-11-02 | $16.29 | $16.45 | $16.04 | $16.08 | $16.00 | 344,122 |
2022-11-01 | $16.41 | $16.44 | $16.22 | $16.27 | $16.19 | 259,533 |
2022-10-31 | $16.15 | $16.26 | $16.14 | $16.20 | $16.12 | 254,935 |
2022-10-28 | $16.06 | $16.21 | $16.03 | $16.21 | $16.13 | 273,893 |
2022-10-27 | $16.09 | $16.26 | $16.07 | $16.10 | $16.02 | 801,081 |
2022-10-26 | $15.94 | $16.20 | $15.94 | $16.08 | $16.00 | 188,007 |
2022-10-25 | $15.72 | $15.97 | $15.72 | $15.97 | $15.89 | 554,372 |
2022-10-24 | $15.66 | $15.73 | $15.52 | $15.63 | $15.55 | 187,444 |
2022-10-21 | $15.29 | $15.71 | $15.29 | $15.67 | $15.59 | 404,399 |
2022-10-20 | $15.47 | $15.61 | $15.29 | $15.33 | $15.26 | 653,757 |
2022-10-19 | $15.47 | $15.51 | $15.34 | $15.43 | $15.35 | 225,585 |
2022-10-18 | $15.58 | $15.66 | $15.40 | $15.54 | $15.46 | 294,450 |
2022-10-17 | $15.33 | $15.55 | $15.33 | $15.44 | $15.37 | 331,160 |
2022-10-14 | $15.41 | $15.44 | $15.03 | $15.06 | $14.99 | 193,427 |
2022-10-13 | $14.71 | $15.37 | $14.65 | $15.34 | $15.27 | 444,494 |
2022-10-12 | $15.02 | $15.06 | $14.93 | $14.96 | $14.89 | 414,388 |
2022-10-11 | $15.14 | $15.30 | $15.04 | $15.09 | $15.02 | 388,708 |
2022-10-10 | $15.38 | $15.50 | $15.18 | $15.24 | $15.17 | 365,659 |
2022-10-07 | $15.49 | $15.53 | $15.28 | $15.37 | $15.30 | 347,341 |
2022-10-06 | $15.90 | $15.90 | $15.53 | $15.58 | $15.50 | 529,227 |
2022-10-05 | $16.04 | $16.04 | $15.78 | $15.95 | $15.87 | 290,439 |
2022-10-04 | $15.88 | $16.22 | $15.88 | $16.20 | $16.12 | 268,882 |
2022-10-03 | $15.45 | $15.81 | $15.44 | $15.76 | $15.68 | 318,389 |
2022-09-30 | $15.37 | $15.48 | $15.22 | $15.25 | $15.25 | 339,485 |
2022-09-29 | $15.45 | $15.50 | $15.23 | $15.38 | $15.38 | 290,415 |
2022-09-28 | $15.31 | $15.65 | $15.28 | $15.61 | $15.61 | 315,597 |
2022-09-27 | $15.50 | $15.56 | $15.23 | $15.28 | $15.28 | 443,921 |
2022-09-26 | $15.52 | $15.61 | $15.26 | $15.42 | $15.42 | 664,668 |
2022-09-23 | $16.00 | $16.00 | $15.55 | $15.67 | $15.67 | 432,313 |
2022-09-22 | $16.28 | $16.32 | $16.13 | $16.24 | $16.24 | 252,448 |
2022-09-21 | $16.49 | $16.58 | $16.25 | $16.28 | $16.28 | 542,687 |
2022-09-20 | $16.57 | $16.57 | $16.36 | $16.45 | $16.45 | 348,047 |
2022-09-19 | $16.42 | $16.73 | $16.41 | $16.72 | $16.72 | 786,477 |
2022-09-16 | $16.73 | $16.78 | $16.67 | $16.75 | $16.58 | 2,556,972 |
2022-09-15 | $17.09 | $17.09 | $16.83 | $16.90 | $16.90 | 169,435 |
2022-09-14 | $17.11 | $17.17 | $16.99 | $17.07 | $17.07 | 254,543 |
2022-09-13 | $17.30 | $17.39 | $17.05 | $17.09 | $17.09 | 215,964 |
2022-09-12 | $17.54 | $17.66 | $17.53 | $17.60 | $17.60 | 178,140 |
2022-09-09 | $17.23 | $17.37 | $17.22 | $17.36 | $17.36 | 117,264 |
2022-09-08 | $16.94 | $17.04 | $16.81 | $17.03 | $17.03 | 260,174 |
2022-09-07 | $16.74 | $17.00 | $16.71 | $17.00 | $17.00 | 134,397 |
2022-09-06 | $17.00 | $17.00 | $16.77 | $16.77 | $16.77 | 201,526 |
2022-09-02 | $17.06 | $17.18 | $16.88 | $16.95 | $16.95 | 302,426 |
2022-09-01 | $16.94 | $16.94 | $16.75 | $16.92 | $16.92 | 173,285 |
2022-08-31 | $17.22 | $17.23 | $17.07 | $17.11 | $17.11 | 156,398 |
2022-08-30 | $17.60 | $17.60 | $17.25 | $17.28 | $17.28 | 155,034 |
2022-08-29 | $17.46 | $17.60 | $17.43 | $17.56 | $17.56 | 278,796 |
2022-08-26 | $17.96 | $17.96 | $17.52 | $17.54 | $17.54 | 117,195 |
2022-08-25 | $17.86 | $17.93 | $17.79 | $17.92 | $17.92 | 73,051 |
2022-08-24 | $17.69 | $17.82 | $17.69 | $17.82 | $17.82 | 381,485 |
2022-08-23 | $17.73 | $17.83 | $17.71 | $17.81 | $17.81 | 85,142 |
2022-08-22 | $17.78 | $17.78 | $17.66 | $17.75 | $17.75 | 430,858 |
2022-08-19 | $18.11 | $18.11 | $17.84 | $17.93 | $17.93 | 93,998 |
2022-08-18 | $18.02 | $18.11 | $17.99 | $18.11 | $18.11 | 253,423 |
2022-08-17 | $18.01 | $18.11 | $17.97 | $18.05 | $18.05 | 281,789 |
2022-08-16 | $18.10 | $18.23 | $18.06 | $18.22 | $18.22 | 111,915 |
2022-08-15 | $18.10 | $18.11 | $18.01 | $18.11 | $18.11 | 175,721 |
2022-08-12 | $18.17 | $18.22 | $18.07 | $18.21 | $18.21 | 165,427 |
2022-08-11 | $18.15 | $18.18 | $18.07 | $18.10 | $18.10 | 129,349 |
2022-08-10 | $17.99 | $18.15 | $17.99 | $18.07 | $18.07 | 217,390 |
2022-08-09 | $17.86 | $17.87 | $17.75 | $17.80 | $17.80 | 116,081 |
2022-08-08 | $17.84 | $17.96 | $17.82 | $17.89 | $17.89 | 94,791 |
2022-08-05 | $17.70 | $17.75 | $17.58 | $17.75 | $17.75 | 138,699 |
2022-08-04 | $17.84 | $17.87 | $17.76 | $17.87 | $17.87 | 142,999 |
2022-08-03 | $17.79 | $17.79 | $17.57 | $17.75 | $17.75 | 109,235 |
2022-08-02 | $17.69 | $17.83 | $17.64 | $17.66 | $17.66 | 150,322 |
2022-08-01 | $17.77 | $17.88 | $17.76 | $17.84 | $17.84 | 136,236 |
2022-07-29 | $17.77 | $17.93 | $17.75 | $17.90 | $17.90 | 229,183 |
2022-07-28 | $17.58 | $17.78 | $17.51 | $17.77 | $17.77 | 107,151 |
2022-07-27 | $17.42 | $17.58 | $17.35 | $17.54 | $17.54 | 97,791 |
2022-07-26 | $17.40 | $17.41 | $17.30 | $17.34 | $17.34 | 154,099 |
2022-07-25 | $17.29 | $17.42 | $17.29 | $17.40 | $17.40 | 413,713 |
2022-07-22 | $17.27 | $17.39 | $17.16 | $17.22 | $17.22 | 150,865 |
2022-07-21 | $17.28 | $17.28 | $17.08 | $17.28 | $17.28 | 273,133 |
2022-07-20 | $17.34 | $17.34 | $17.17 | $17.24 | $17.24 | 202,009 |
2022-07-19 | $17.08 | $17.32 | $17.08 | $17.32 | $17.32 | 318,989 |
2022-07-18 | $16.93 | $17.09 | $16.89 | $16.89 | $16.89 | 557,262 |
2022-07-15 | $16.73 | $16.85 | $16.64 | $16.85 | $16.85 | 573,712 |
2022-07-14 | $16.67 | $16.67 | $16.42 | $16.65 | $16.65 | 123,471 |
2022-07-13 | $16.84 | $16.97 | $16.70 | $16.88 | $16.88 | 231,356 |
2022-07-12 | $16.90 | $17.05 | $16.86 | $16.91 | $16.91 | 133,022 |
2022-07-11 | $17.07 | $17.08 | $16.96 | $17.00 | $17.00 | 157,040 |
2022-07-08 | $17.11 | $17.22 | $17.03 | $17.18 | $17.18 | 61,455 |
2022-07-07 | $17.04 | $17.15 | $17.03 | $17.14 | $17.14 | 154,227 |
2022-07-06 | $17.00 | $17.02 | $16.82 | $16.92 | $16.92 | 148,564 |
2022-07-05 | $17.02 | $17.02 | $16.67 | $16.96 | $16.96 | 347,134 |
2022-07-01 | $17.06 | $17.37 | $17.00 | $17.37 | $17.37 | 473,729 |
2022-06-30 | $17.07 | $17.16 | $16.93 | $17.12 | $17.12 | 210,554 |
2022-06-29 | $17.30 | $17.30 | $17.16 | $17.29 | $17.29 | 122,331 |
2022-06-28 | $17.49 | $17.56 | $17.25 | $17.28 | $17.28 | 270,591 |
2022-06-27 | $17.28 | $17.45 | $17.23 | $17.40 | $17.40 | 102,875 |
2022-06-24 | $17.05 | $17.29 | $16.98 | $17.25 | $17.25 | 269,239 |
2022-06-23 | $16.97 | $16.97 | $16.77 | $16.85 | $16.85 | 190,541 |
2022-06-22 | $16.95 | $17.08 | $16.83 | $16.97 | $16.97 | 209,938 |
2022-06-21 | $17.04 | $17.15 | $17.04 | $17.08 | $17.08 | 195,041 |
2022-06-17 | $17.13 | $17.18 | $16.86 | $17.03 | $16.84 | 293,401 |
2022-06-16 | $17.37 | $17.38 | $17.07 | $17.09 | $16.90 | 226,192 |
2022-06-15 | $17.54 | $17.72 | $17.30 | $17.57 | $17.38 | 513,832 |
2022-06-14 | $17.75 | $17.75 | $17.29 | $17.38 | $17.19 | 386,371 |
2022-06-13 | $17.83 | $17.87 | $17.61 | $17.65 | $17.46 | 373,976 |
2022-06-10 | $18.35 | $18.35 | $18.09 | $18.19 | $17.99 | 180,913 |
2022-06-09 | $18.87 | $18.87 | $18.50 | $18.50 | $18.30 | 115,059 |
2022-06-08 | $18.99 | $19.01 | $18.81 | $18.90 | $18.69 | 155,347 |
2022-06-07 | $18.95 | $19.11 | $18.90 | $19.09 | $18.88 | 418,375 |
2022-06-06 | $19.09 | $19.14 | $18.98 | $19.02 | $18.81 | 140,066 |
2022-06-03 | $19.03 | $19.07 | $18.93 | $18.99 | $18.78 | 129,850 |
2022-06-02 | $18.93 | $19.14 | $18.82 | $19.13 | $18.92 | 249,595 |
2022-06-01 | $19.03 | $19.03 | $18.70 | $18.83 | $18.62 | 277,164 |
2022-05-31 | $18.98 | $19.08 | $18.94 | $18.98 | $18.77 | 294,913 |
2022-05-27 | $18.86 | $18.96 | $18.83 | $18.96 | $18.75 | 116,818 |
2022-05-26 | $18.71 | $18.85 | $18.70 | $18.78 | $18.57 | 130,195 |
2022-05-25 | $18.62 | $18.77 | $18.58 | $18.71 | $18.50 | 254,498 |
2022-05-24 | $18.67 | $18.75 | $18.51 | $18.72 | $18.51 | 330,312 |
2022-05-23 | $18.61 | $18.81 | $18.59 | $18.70 | $18.50 | 202,274 |
2022-05-20 | $18.52 | $18.52 | $18.24 | $18.46 | $18.26 | 431,195 |
2022-05-19 | $18.18 | $18.48 | $18.18 | $18.34 | $18.14 | 392,125 |
2022-05-18 | $18.53 | $18.53 | $18.22 | $18.27 | $18.07 | 198,244 |
2022-05-17 | $18.51 | $18.61 | $18.44 | $18.61 | $18.41 | 184,326 |
2022-05-16 | $18.15 | $18.37 | $18.12 | $18.29 | $18.09 | 193,943 |
2022-05-13 | $17.89 | $18.18 | $17.87 | $18.12 | $17.92 | 246,435 |
2022-05-12 | $17.65 | $17.80 | $17.53 | $17.70 | $17.51 | 650,462 |
2022-05-11 | $17.84 | $18.12 | $17.67 | $17.67 | $17.48 | 225,524 |
2022-05-10 | $18.04 | $18.11 | $17.71 | $17.85 | $17.65 | 295,522 |
2022-05-09 | $18.15 | $18.15 | $17.80 | $17.82 | $17.62 | 605,827 |
2022-05-06 | $18.35 | $18.39 | $18.12 | $18.31 | $18.11 | 227,221 |
2022-05-05 | $18.79 | $18.79 | $18.27 | $18.35 | $18.15 | 337,619 |
2022-05-04 | $18.44 | $18.79 | $18.34 | $18.78 | $18.57 | 579,304 |
2022-05-03 | $18.35 | $18.54 | $18.33 | $18.44 | $18.24 | 554,835 |
2022-05-02 | $18.26 | $18.33 | $18.02 | $18.25 | $18.05 | 1,261,314 |
2022-04-29 | $18.77 | $18.85 | $18.38 | $18.38 | $18.18 | 451,212 |
2022-04-28 | $18.64 | $18.84 | $18.48 | $18.78 | $18.57 | 168,264 |
2022-04-27 | $18.65 | $18.69 | $18.47 | $18.56 | $18.36 | 474,161 |
2022-04-26 | $18.92 | $18.92 | $18.55 | $18.57 | $18.37 | 361,072 |
2022-04-25 | $18.92 | $19.02 | $18.64 | $18.99 | $18.78 | 246,580 |
2022-04-22 | $19.41 | $19.42 | $19.01 | $19.04 | $18.83 | 199,033 |
2022-04-21 | $19.85 | $19.87 | $19.48 | $19.61 | $19.40 | 156,929 |
2022-04-20 | $19.63 | $19.85 | $19.63 | $19.79 | $19.57 | 147,645 |
2022-04-19 | $19.53 | $19.58 | $19.49 | $19.54 | $19.33 | 110,584 |
2022-04-18 | $19.59 | $19.64 | $19.48 | $19.52 | $19.31 | 110,954 |
2022-04-14 | $19.62 | $19.69 | $19.55 | $19.56 | $19.35 | 110,573 |
2022-04-13 | $19.56 | $19.69 | $19.51 | $19.68 | $19.46 | 417,072 |
2022-04-12 | $19.74 | $19.74 | $19.51 | $19.54 | $19.33 | 338,077 |
2022-04-11 | $19.84 | $19.84 | $19.65 | $19.73 | $19.51 | 578,237 |
2022-04-08 | $19.83 | $19.89 | $19.74 | $19.81 | $19.59 | 104,409 |
2022-04-07 | $19.71 | $19.80 | $19.55 | $19.76 | $19.54 | 134,416 |
2022-04-06 | $19.65 | $19.77 | $19.61 | $19.73 | $19.51 | 119,137 |
2022-04-05 | $19.80 | $20.00 | $19.71 | $19.71 | $19.49 | 100,572 |
2022-04-04 | $19.76 | $19.86 | $19.74 | $19.84 | $19.62 | 245,022 |
2022-04-01 | $19.67 | $19.79 | $19.60 | $19.79 | $19.57 | 254,552 |
2022-03-31 | $19.73 | $19.77 | $19.62 | $19.63 | $19.41 | 163,578 |
2022-03-30 | $19.75 | $19.77 | $19.70 | $19.74 | $19.52 | 425,259 |
2022-03-29 | $19.73 | $19.78 | $19.61 | $19.75 | $19.53 | 1,230,979 |
2022-03-28 | $19.55 | $19.59 | $19.44 | $19.54 | $19.32 | 303,303 |
2022-03-25 | $19.54 | $19.65 | $19.47 | $19.63 | $19.41 | 140,778 |
2022-03-24 | $19.48 | $19.51 | $19.38 | $19.49 | $19.28 | 226,261 |
2022-03-23 | $19.46 | $19.49 | $19.36 | $19.36 | $19.15 | 96,735 |
2022-03-22 | $19.48 | $19.57 | $19.42 | $19.52 | $19.31 | 210,594 |
2022-03-21 | $19.30 | $19.46 | $19.29 | $19.45 | $19.24 | 434,276 |
2022-03-18 | $19.34 | $19.46 | $19.26 | $19.45 | $19.13 | 191,602 |
2022-03-17 | $19.16 | $19.41 | $19.13 | $19.38 | $19.06 | 204,251 |
2022-03-16 | $18.94 | $19.11 | $18.76 | $19.06 | $18.74 | 195,340 |
2022-03-15 | $18.72 | $18.84 | $18.63 | $18.84 | $18.53 | 113,974 |
2022-03-14 | $19.00 | $19.00 | $18.70 | $18.73 | $18.42 | 520,554 |
2022-03-11 | $19.11 | $19.16 | $18.95 | $18.95 | $18.63 | 217,741 |
2022-03-10 | $18.84 | $19.04 | $18.84 | $18.99 | $18.67 | 93,387 |
2022-03-09 | $18.81 | $19.11 | $18.81 | $18.97 | $18.65 | 289,360 |
2022-03-08 | $18.74 | $18.88 | $18.60 | $18.64 | $18.33 | 160,294 |
2022-03-07 | $18.80 | $18.86 | $18.60 | $18.65 | $18.33 | 361,512 |
2022-03-04 | $18.64 | $18.87 | $18.62 | $18.87 | $18.55 | 123,984 |
2022-03-03 | $18.96 | $19.07 | $18.81 | $18.93 | $18.61 | 344,277 |
2022-03-02 | $18.62 | $19.06 | $18.62 | $19.01 | $18.69 | 270,112 |
2022-03-01 | $18.74 | $18.87 | $18.52 | $18.60 | $18.29 | 84,815 |
2022-02-28 | $18.63 | $18.84 | $18.62 | $18.72 | $18.41 | 118,341 |
2022-02-25 | $18.44 | $18.79 | $18.44 | $18.77 | $18.46 | 135,594 |
2022-02-24 | $18.16 | $18.38 | $18.06 | $18.30 | $17.99 | 539,098 |
2022-02-23 | $18.75 | $18.85 | $18.56 | $18.60 | $18.29 | 44,246 |
2022-02-22 | $18.71 | $18.75 | $18.48 | $18.66 | $18.35 | 120,199 |
2022-02-18 | $18.85 | $18.94 | $18.71 | $18.76 | $18.45 | 88,395 |
2022-02-17 | $18.98 | $18.98 | $18.83 | $18.85 | $18.54 | 78,515 |
2022-02-16 | $18.89 | $19.10 | $18.89 | $19.05 | $18.73 | 79,675 |
2022-02-15 | $18.84 | $18.96 | $18.80 | $18.91 | $18.59 | 126,325 |
2022-02-14 | $18.84 | $18.87 | $18.66 | $18.78 | $18.46 | 385,742 |
2022-02-11 | $19.00 | $19.13 | $18.86 | $18.94 | $18.62 | 141,815 |
2022-02-10 | $19.02 | $19.19 | $18.87 | $18.94 | $18.62 | 146,038 |
2022-02-09 | $19.00 | $19.11 | $19.00 | $19.07 | $18.75 | 73,993 |
2022-02-08 | $18.90 | $18.97 | $18.83 | $18.91 | $18.59 | 103,693 |
2022-02-07 | $18.85 | $18.99 | $18.81 | $18.90 | $18.58 | 194,632 |
2022-02-04 | $18.77 | $18.89 | $18.67 | $18.77 | $18.46 | 115,735 |
2022-02-03 | $18.84 | $18.96 | $18.80 | $18.84 | $18.53 | 173,337 |
2022-02-02 | $18.86 | $19.03 | $18.86 | $19.02 | $18.70 | 159,360 |
2022-02-01 | $18.68 | $18.84 | $18.68 | $18.84 | $18.53 | 272,314 |
2022-01-31 | $18.39 | $18.72 | $18.39 | $18.68 | $18.37 | 255,913 |
2022-01-28 | $18.29 | $18.47 | $18.23 | $18.45 | $18.15 | 152,000 |
2022-01-27 | $18.46 | $18.64 | $18.26 | $18.33 | $18.02 | 203,809 |
2022-01-26 | $18.52 | $18.69 | $18.38 | $18.42 | $18.11 | 121,121 |
2022-01-25 | $18.25 | $18.55 | $18.07 | $18.40 | $18.09 | 161,544 |
2022-01-24 | $18.22 | $18.40 | $17.93 | $18.40 | $18.09 | 874,488 |
2022-01-21 | $18.74 | $18.74 | $18.43 | $18.51 | $18.20 | 142,676 |
2022-01-20 | $18.94 | $19.06 | $18.75 | $18.76 | $18.45 | 224,232 |
2022-01-19 | $18.88 | $18.98 | $18.75 | $18.88 | $18.56 | 254,815 |
2022-01-18 | $18.94 | $19.00 | $18.75 | $18.84 | $18.53 | 569,227 |
2022-01-14 | $18.86 | $18.95 | $18.77 | $18.90 | $18.58 | 162,853 |
2022-01-13 | $18.86 | $18.98 | $18.84 | $18.87 | $18.55 | 156,458 |
2022-01-12 | $18.77 | $18.85 | $18.75 | $18.83 | $18.52 | 155,218 |
2022-01-11 | $18.47 | $18.70 | $18.47 | $18.69 | $18.38 | 137,795 |
2022-01-10 | $18.42 | $18.50 | $18.30 | $18.48 | $18.17 | 162,621 |
2022-01-07 | $18.32 | $18.54 | $18.30 | $18.53 | $18.22 | 92,280 |
2022-01-06 | $18.30 | $18.38 | $18.21 | $18.30 | $17.99 | 57,255 |
2022-01-05 | $18.44 | $18.55 | $18.28 | $18.28 | $17.97 | 97,031 |
2022-01-04 | $18.48 | $18.53 | $18.43 | $18.47 | $18.16 | 49,303 |
2022-01-03 | $18.47 | $18.50 | $18.39 | $18.46 | $18.15 | 72,917 |
2021-12-31 | $18.36 | $18.47 | $18.34 | $18.46 | $18.15 | 100,818 |
2021-12-30 | $18.28 | $18.39 | $18.28 | $18.34 | $18.03 | 51,514 |
2021-12-29 | $18.33 | $18.34 | $18.25 | $18.28 | $17.97 | 152,864 |
2021-12-28 | $18.31 | $18.39 | $18.28 | $18.30 | $17.99 | 59,151 |
2021-12-27 | $18.10 | $18.35 | $18.10 | $18.35 | $18.04 | 42,567 |
2021-12-23 | $17.98 | $18.11 | $17.98 | $18.10 | $17.80 | 39,199 |
2021-12-22 | $17.77 | $18.00 | $17.77 | $18.00 | $17.70 | 52,724 |
2021-12-21 | $17.71 | $17.83 | $17.66 | $17.78 | $17.48 | 67,340 |
2021-12-20 | $17.59 | $17.62 | $17.41 | $17.58 | $17.29 | 53,428 |
2021-12-17 | $17.87 | $18.07 | $17.86 | $17.90 | $17.40 | 79,410 |
2021-12-16 | $18.01 | $18.17 | $17.99 | $18.02 | $17.51 | 36,077 |
2021-12-15 | $17.79 | $17.94 | $17.69 | $17.91 | $17.41 | 57,937 |
2021-12-14 | $17.84 | $17.88 | $17.77 | $17.77 | $17.27 | 64,905 |
2021-12-13 | $17.98 | $17.99 | $17.84 | $17.84 | $17.34 | 41,286 |
2021-12-10 | $18.11 | $18.11 | $18.00 | $18.07 | $17.56 | 34,501 |
2021-12-09 | $18.09 | $18.09 | $17.98 | $17.99 | $17.48 | 40,199 |
2021-12-08 | $18.25 | $18.25 | $18.15 | $18.20 | $17.69 | 48,381 |
2021-12-07 | $18.01 | $18.20 | $18.01 | $18.19 | $17.68 | 35,332 |
2021-12-06 | $17.73 | $17.95 | $17.71 | $17.87 | $17.37 | 106,316 |
2021-12-03 | $17.73 | $17.75 | $17.55 | $17.62 | $17.12 | 48,814 |
2021-12-02 | $17.43 | $17.72 | $17.43 | $17.64 | $17.14 | 57,487 |
2021-12-01 | $17.65 | $17.82 | $17.37 | $17.38 | $16.89 | 96,861 |
2021-11-30 | $17.74 | $17.74 | $17.39 | $17.50 | $17.01 | 65,342 |
2021-11-29 | $17.89 | $17.91 | $17.67 | $17.77 | $17.27 | 70,965 |
2021-11-26 | $17.87 | $17.87 | $17.65 | $17.73 | $17.23 | 38,977 |
2021-11-24 | $18.02 | $18.13 | $18.00 | $18.11 | $17.60 | 44,678 |
2021-11-23 | $18.02 | $18.15 | $17.98 | $18.10 | $17.59 | 83,578 |
2021-11-22 | $18.06 | $18.14 | $17.96 | $17.96 | $17.45 | 84,921 |
2021-11-19 | $18.18 | $18.18 | $18.08 | $18.09 | $17.58 | 56,538 |
2021-11-18 | $18.25 | $18.28 | $18.15 | $18.21 | $17.70 | 47,007 |
2021-11-17 | $18.32 | $18.36 | $18.22 | $18.25 | $17.74 | 29,070 |
2021-11-16 | $18.43 | $18.51 | $18.34 | $18.35 | $17.83 | 40,892 |
2021-11-15 | $18.50 | $18.50 | $18.38 | $18.41 | $17.89 | 278,904 |
2021-11-12 | $18.35 | $18.44 | $18.35 | $18.41 | $17.89 | 51,181 |
2021-11-11 | $18.50 | $18.50 | $18.36 | $18.38 | $17.86 | 71,123 |
2021-11-10 | $18.54 | $18.68 | $18.43 | $18.52 | $18.00 | 56,066 |
2021-11-09 | $18.58 | $18.60 | $18.49 | $18.53 | $18.01 | 110,003 |
2021-11-08 | $18.57 | $18.61 | $18.48 | $18.59 | $18.07 | 34,968 |
2021-11-05 | $18.43 | $18.57 | $18.43 | $18.51 | $17.99 | 33,053 |
2021-11-04 | $18.48 | $18.50 | $18.35 | $18.36 | $17.84 | 63,955 |
2021-11-03 | $18.40 | $18.54 | $18.40 | $18.52 | $18.00 | 87,919 |
2021-11-02 | $18.51 | $18.51 | $18.41 | $18.41 | $17.89 | 62,042 |
2021-11-01 | $18.35 | $18.54 | $18.35 | $18.50 | $17.98 | 35,939 |
2021-10-29 | $18.45 | $18.48 | $18.31 | $18.34 | $17.82 | 75,242 |
2021-10-28 | $18.46 | $18.56 | $18.46 | $18.53 | $18.01 | 53,135 |
2021-10-27 | $18.50 | $18.59 | $18.43 | $18.45 | $17.93 | 47,440 |
2021-10-26 | $18.54 | $18.64 | $18.52 | $18.52 | $18.00 | 31,938 |
2021-10-25 | $18.54 | $18.60 | $18.49 | $18.60 | $18.08 | 114,381 |
2021-10-22 | $18.51 | $18.61 | $18.43 | $18.56 | $18.04 | 49,973 |
2021-10-21 | $18.52 | $18.60 | $18.42 | $18.47 | $17.95 | 58,795 |
2021-10-20 | $18.48 | $18.64 | $18.47 | $18.60 | $18.08 | 54,964 |
2021-10-19 | $18.46 | $18.51 | $18.42 | $18.45 | $17.93 | 66,058 |
2021-10-18 | $18.37 | $18.45 | $18.37 | $18.44 | $17.92 | 60,629 |
2021-10-15 | $18.38 | $18.46 | $18.38 | $18.44 | $17.92 | 36,129 |
2021-10-14 | $18.24 | $18.36 | $18.24 | $18.31 | $17.79 | 47,049 |
2021-10-13 | $17.99 | $18.13 | $17.93 | $18.13 | $17.62 | 39,577 |
2021-10-12 | $17.87 | $18.01 | $17.87 | $17.94 | $17.43 | 35,389 |
2021-10-11 | $17.95 | $18.06 | $17.86 | $17.88 | $17.38 | 37,793 |
2021-10-08 | $17.89 | $18.00 | $17.87 | $17.91 | $17.41 | 31,980 |
2021-10-07 | $17.73 | $17.86 | $17.73 | $17.82 | $17.32 | 19,023 |
2021-10-06 | $17.61 | $17.71 | $17.50 | $17.70 | $17.20 | 55,549 |
2021-10-05 | $17.70 | $17.80 | $17.70 | $17.75 | $17.25 | 50,864 |
2021-10-04 | $17.66 | $17.80 | $17.65 | $17.69 | $17.19 | 42,928 |
2021-10-01 | $17.60 | $17.73 | $17.50 | $17.70 | $17.20 | 89,095 |
2021-09-30 | $17.61 | $17.66 | $17.50 | $17.57 | $17.08 | 104,822 |
2021-09-29 | $17.52 | $17.63 | $17.52 | $17.54 | $17.05 | 54,549 |
2021-09-28 | $17.73 | $17.74 | $17.54 | $17.54 | $17.05 | 65,664 |
2021-09-27 | $17.73 | $17.86 | $17.73 | $17.85 | $17.35 | 29,705 |
2021-09-24 | $17.73 | $17.77 | $17.71 | $17.76 | $17.26 | 99,486 |
2021-09-23 | $17.73 | $17.87 | $17.73 | $17.83 | $17.33 | 133,713 |
2021-09-22 | $17.55 | $17.77 | $17.55 | $17.62 | $17.12 | 31,586 |
2021-09-21 | $17.44 | $17.54 | $17.40 | $17.44 | $16.95 | 298,083 |
2021-09-20 | $17.41 | $17.43 | $17.20 | $17.35 | $16.86 | 36,061 |
2021-09-17 | $17.89 | $17.89 | $17.70 | $17.73 | $17.13 | 40,537 |
2021-09-16 | $18.11 | $18.11 | $17.90 | $17.94 | $17.33 | 35,238 |
2021-09-15 | $18.00 | $18.14 | $17.96 | $18.06 | $17.45 | 58,023 |
2021-09-14 | $18.08 | $18.13 | $17.93 | $17.97 | $17.36 | 30,944 |
2021-09-13 | $18.05 | $18.14 | $17.99 | $18.03 | $17.42 | 62,902 |
2021-09-10 | $18.10 | $18.11 | $17.93 | $17.93 | $17.32 | 64,694 |
2021-09-09 | $18.04 | $18.06 | $17.98 | $18.02 | $17.41 | 61,598 |
2021-09-08 | $18.05 | $18.10 | $18.00 | $18.01 | $17.40 | 62,252 |
2021-09-07 | $18.16 | $18.25 | $18.10 | $18.10 | $17.49 | 44,630 |
2021-09-03 | $18.21 | $18.28 | $18.17 | $18.24 | $17.62 | 46,335 |
2021-09-02 | $18.11 | $18.24 | $18.06 | $18.21 | $17.59 | 36,257 |
2021-09-01 | $18.05 | $18.18 | $18.05 | $18.11 | $17.50 | 75,541 |
2021-08-31 | $18.02 | $18.08 | $18.01 | $18.02 | $17.41 | 25,409 |
2021-08-30 | $18.03 | $18.08 | $17.99 | $18.04 | $17.43 | 40,574 |
2021-08-27 | $17.87 | $18.08 | $17.87 | $18.04 | $17.43 | 23,493 |
2021-08-26 | $17.98 | $18.04 | $17.86 | $17.86 | $17.25 | 31,097 |
2021-08-25 | $17.98 | $18.06 | $17.91 | $18.04 | $17.43 | 40,845 |
2021-08-24 | $17.95 | $18.05 | $17.92 | $17.99 | $17.38 | 33,672 |
2021-08-23 | $17.84 | $17.98 | $17.84 | $17.98 | $17.37 | 124,351 |
2021-08-20 | $17.56 | $17.76 | $17.56 | $17.75 | $17.15 | 53,082 |
2021-08-19 | $17.65 | $17.69 | $17.54 | $17.62 | $17.02 | 37,454 |
2021-08-18 | $17.92 | $17.98 | $17.80 | $17.81 | $17.21 | 29,424 |
2021-08-17 | $17.95 | $17.99 | $17.82 | $17.92 | $17.31 | 46,329 |
2021-08-16 | $18.02 | $18.07 | $18.00 | $18.05 | $17.44 | 68,681 |
2021-08-13 | $18.01 | $18.12 | $17.99 | $18.10 | $17.49 | 26,044 |
2021-08-12 | $18.08 | $18.09 | $17.97 | $18.05 | $17.44 | 76,471 |
2021-08-11 | $17.98 | $18.09 | $17.98 | $18.08 | $17.47 | 43,909 |
2021-08-10 | $17.84 | $17.97 | $17.83 | $17.96 | $17.35 | 32,685 |
2021-08-09 | $17.93 | $17.95 | $17.80 | $17.84 | $17.24 | 40,485 |
2021-08-06 | $17.87 | $17.93 | $17.85 | $17.88 | $17.27 | 74,465 |
2021-08-05 | $17.86 | $17.93 | $17.84 | $17.87 | $17.26 | 24,881 |
2021-08-04 | $17.79 | $17.86 | $17.76 | $17.82 | $17.22 | 80,700 |
2021-08-03 | $17.76 | $17.88 | $17.65 | $17.82 | $17.22 | 43,718 |
2021-08-02 | $17.80 | $17.92 | $17.69 | $17.72 | $17.12 | 39,424 |
2021-07-30 | $17.77 | $17.85 | $17.72 | $17.79 | $17.19 | 42,870 |
2021-07-29 | $17.73 | $17.85 | $17.70 | $17.77 | $17.17 | 151,140 |
2021-07-28 | $17.47 | $17.64 | $17.46 | $17.58 | $16.98 | 71,958 |
2021-07-27 | $17.43 | $17.54 | $17.36 | $17.50 | $16.91 | 29,657 |
2021-07-26 | $17.42 | $17.54 | $17.41 | $17.50 | $16.91 | 34,540 |
2021-07-23 | $17.45 | $17.49 | $17.38 | $17.46 | $16.87 | 24,913 |
2021-07-22 | $17.39 | $17.42 | $17.29 | $17.39 | $16.80 | 174,568 |
2021-07-21 | $17.26 | $17.44 | $17.26 | $17.41 | $16.82 | 48,669 |
2021-07-20 | $17.06 | $17.25 | $17.01 | $17.23 | $16.65 | 39,517 |
2021-07-19 | $17.18 | $17.20 | $16.96 | $17.08 | $16.50 | 61,999 |
2021-07-16 | $17.61 | $17.61 | $17.43 | $17.43 | $16.84 | 36,171 |
2021-07-15 | $17.50 | $17.60 | $17.50 | $17.56 | $16.96 | 49,105 |
2021-07-14 | $17.68 | $17.77 | $17.64 | $17.65 | $17.05 | 31,728 |
2021-07-13 | $17.68 | $17.72 | $17.61 | $17.61 | $17.01 | 45,232 |
2021-07-12 | $17.67 | $17.77 | $17.67 | $17.75 | $17.15 | 30,986 |
2021-07-09 | $17.53 | $17.70 | $17.53 | $17.67 | $17.07 | 27,774 |
2021-07-08 | $17.44 | $17.52 | $17.32 | $17.45 | $16.86 | 84,212 |
2021-07-07 | $17.65 | $17.68 | $17.58 | $17.66 | $17.06 | 32,247 |
2021-07-06 | $17.76 | $17.76 | $17.54 | $17.62 | $17.02 | 48,632 |
2021-07-02 | $17.78 | $17.82 | $17.69 | $17.79 | $17.19 | 27,884 |
2021-07-01 | $17.74 | $17.84 | $17.72 | $17.74 | $17.14 | 118,593 |
2021-06-30 | $17.72 | $17.75 | $17.61 | $17.67 | $17.07 | 66,953 |
2021-06-29 | $17.77 | $17.83 | $17.66 | $17.73 | $17.13 | 80,853 |
2021-06-28 | $17.92 | $17.92 | $17.76 | $17.79 | $17.19 | 107,969 |
2021-06-25 | $17.85 | $17.90 | $17.84 | $17.86 | $17.25 | 92,874 |
2021-06-24 | $17.82 | $17.89 | $17.78 | $17.84 | $17.24 | 28,506 |
2021-06-23 | $17.86 | $17.94 | $17.78 | $17.78 | $17.18 | 52,618 |
2021-06-22 | $17.87 | $17.90 | $17.77 | $17.88 | $17.27 | 30,553 |
2021-06-21 | $17.72 | $17.91 | $17.71 | $17.83 | $17.23 | 75,814 |
2021-06-18 | $17.96 | $18.02 | $17.80 | $17.81 | $17.02 | 101,133 |
2021-06-17 | $18.26 | $18.30 | $18.08 | $18.13 | $17.32 | 39,147 |
2021-06-16 | $18.53 | $18.56 | $18.31 | $18.31 | $17.49 | 87,029 |
2021-06-15 | $18.48 | $18.50 | $18.43 | $18.46 | $17.64 | 46,405 |
2021-06-14 | $18.41 | $18.49 | $18.41 | $18.46 | $17.64 | 75,492 |
2021-06-11 | $18.45 | $18.46 | $18.37 | $18.40 | $17.58 | 66,474 |
2021-06-10 | $18.41 | $18.47 | $18.40 | $18.43 | $17.61 | 56,730 |
2021-06-09 | $18.45 | $18.47 | $18.33 | $18.36 | $17.54 | 55,783 |
2021-06-08 | $18.48 | $18.48 | $18.39 | $18.46 | $17.64 | 50,434 |
2021-06-07 | $18.47 | $18.49 | $18.39 | $18.48 | $17.66 | 79,442 |
2021-06-04 | $18.35 | $18.47 | $18.30 | $18.45 | $17.63 | 330,065 |
2021-06-03 | $18.23 | $18.30 | $18.22 | $18.28 | $17.46 | 76,527 |
2021-06-02 | $18.29 | $18.36 | $18.29 | $18.36 | $17.54 | 46,239 |
2021-06-01 | $18.26 | $18.36 | $18.24 | $18.28 | $17.46 | 62,793 |
2021-05-28 | $18.16 | $18.21 | $18.15 | $18.19 | $17.38 | 52,751 |
2021-05-27 | $18.04 | $18.17 | $18.04 | $18.12 | $17.31 | 73,081 |
2021-05-26 | $17.91 | $18.04 | $17.91 | $18.00 | $17.20 | 44,663 |
2021-05-25 | $17.96 | $18.09 | $17.87 | $17.89 | $17.09 | 42,025 |
2021-05-24 | $17.94 | $18.02 | $17.91 | $17.97 | $17.17 | 126,432 |
2021-05-21 | $17.98 | $18.03 | $17.85 | $17.90 | $17.10 | 35,419 |
2021-05-20 | $17.79 | $17.98 | $17.77 | $17.95 | $17.15 | 52,540 |
2021-05-19 | $17.78 | $17.83 | $17.66 | $17.77 | $16.98 | 54,044 |
2021-05-18 | $17.97 | $18.00 | $17.89 | $17.95 | $17.15 | 56,651 |
2021-05-17 | $17.85 | $17.97 | $17.81 | $17.97 | $17.17 | 46,010 |
2021-05-14 | $17.64 | $17.92 | $17.64 | $17.85 | $17.05 | 124,222 |
2021-05-13 | $17.44 | $17.63 | $17.44 | $17.56 | $16.78 | 53,837 |
2021-05-12 | $17.58 | $17.70 | $17.45 | $17.47 | $16.69 | 57,206 |
2021-05-11 | $17.59 | $17.66 | $17.52 | $17.63 | $16.84 | 50,662 |
2021-05-10 | $17.79 | $17.89 | $17.78 | $17.80 | $17.01 | 57,888 |
2021-05-07 | $17.54 | $17.74 | $17.54 | $17.72 | $16.93 | 63,844 |
2021-05-06 | $17.46 | $17.58 | $17.38 | $17.57 | $16.79 | 28,330 |
2021-05-05 | $17.36 | $17.44 | $17.35 | $17.43 | $16.65 | 66,074 |
2021-05-04 | $17.33 | $17.35 | $17.20 | $17.26 | $16.49 | 53,865 |
2021-05-03 | $17.33 | $17.44 | $17.29 | $17.35 | $16.58 | 117,114 |
2021-04-30 | $17.30 | $17.38 | $17.23 | $17.26 | $16.49 | 37,893 |
2021-04-29 | $17.37 | $17.42 | $17.28 | $17.37 | $16.60 | 73,609 |
2021-04-28 | $17.11 | $17.36 | $17.11 | $17.30 | $16.53 | 57,030 |
2021-04-27 | $17.17 | $17.21 | $17.15 | $17.19 | $16.42 | 24,926 |
2021-04-26 | $17.14 | $17.18 | $17.12 | $17.15 | $16.39 | 52,853 |
2021-04-23 | $17.05 | $17.13 | $16.98 | $17.13 | $16.37 | 27,602 |
2021-04-22 | $17.12 | $17.12 | $17.00 | $17.04 | $16.28 | 41,614 |
2021-04-21 | $16.94 | $17.12 | $16.93 | $17.12 | $16.36 | 40,103 |
2021-04-20 | $17.05 | $17.07 | $16.90 | $16.96 | $16.20 | 45,721 |
2021-04-19 | $17.22 | $17.24 | $17.09 | $17.14 | $16.38 | 31,548 |
2021-04-16 | $17.19 | $17.22 | $17.11 | $17.19 | $16.42 | 109,387 |
2021-04-15 | $17.14 | $17.17 | $16.99 | $17.12 | $16.36 | 62,743 |
2021-04-14 | $17.04 | $17.12 | $17.03 | $17.06 | $16.30 | 44,837 |
2021-04-13 | $17.00 | $17.05 | $16.92 | $17.04 | $16.28 | 42,425 |
2021-04-12 | $17.03 | $17.11 | $17.01 | $17.01 | $16.25 | 63,593 |
2021-04-09 | $17.08 | $17.11 | $17.03 | $17.08 | $16.32 | 50,698 |
2021-04-08 | $16.98 | $17.08 | $16.94 | $17.07 | $16.31 | 64,059 |
2021-04-07 | $16.96 | $16.97 | $16.92 | $16.96 | $16.20 | 34,837 |
2021-04-06 | $16.93 | $16.99 | $16.93 | $16.96 | $16.21 | 38,892 |
2021-04-05 | $16.94 | $16.98 | $16.86 | $16.97 | $16.21 | 81,636 |
2021-04-01 | $16.74 | $16.86 | $16.68 | $16.86 | $16.11 | 90,877 |
2021-03-31 | $16.76 | $16.80 | $16.68 | $16.68 | $15.94 | 89,181 |
2021-03-30 | $16.68 | $16.78 | $16.63 | $16.70 | $15.95 | 201,029 |
2021-03-29 | $16.81 | $16.86 | $16.67 | $16.76 | $16.01 | 110,802 |
2021-03-26 | $16.68 | $16.80 | $16.65 | $16.80 | $16.05 | 96,488 |
2021-03-25 | $16.50 | $16.67 | $16.50 | $16.67 | $15.93 | 58,403 |
2021-03-24 | $16.54 | $16.75 | $16.54 | $16.58 | $15.84 | 76,450 |
2021-03-23 | $16.72 | $16.72 | $16.58 | $16.59 | $15.85 | 77,915 |
2021-03-22 | $16.90 | $17.21 | $16.59 | $17.01 | $16.25 | 57,911 |
2021-03-19 | $16.81 | $16.96 | $16.72 | $16.88 | $16.04 | 194,192 |
2021-03-18 | $17.05 | $17.10 | $16.76 | $16.81 | $15.97 | 57,132 |
2021-03-17 | $16.91 | $17.13 | $16.90 | $17.13 | $16.27 | 57,346 |
2021-03-16 | $17.06 | $17.06 | $16.92 | $16.99 | $16.14 | 49,878 |
2021-03-15 | $17.04 | $17.08 | $16.88 | $17.07 | $16.21 | 41,201 |
2021-03-12 | $16.94 | $17.07 | $16.94 | $17.06 | $16.21 | 45,014 |
2021-03-11 | $16.94 | $17.05 | $16.94 | $17.01 | $16.16 | 58,232 |
2021-03-10 | $16.68 | $16.88 | $16.68 | $16.83 | $15.99 | 238,465 |
2021-03-09 | $16.60 | $16.73 | $16.59 | $16.61 | $15.78 | 172,289 |
2021-03-08 | $16.50 | $16.65 | $16.44 | $16.52 | $15.69 | 66,732 |
2021-03-05 | $16.41 | $16.52 | $16.22 | $16.49 | $15.66 | 73,819 |
2021-03-04 | $16.41 | $16.52 | $16.08 | $16.26 | $15.44 | 95,485 |
2021-03-03 | $16.32 | $16.45 | $16.28 | $16.32 | $15.50 | 86,354 |
2021-03-02 | $16.28 | $16.40 | $16.28 | $16.29 | $15.47 | 41,980 |
2021-03-01 | $16.21 | $16.36 | $16.20 | $16.24 | $15.43 | 76,000 |
2021-02-26 | $16.26 | $16.26 | $15.95 | $15.95 | $15.15 | 70,565 |
2021-02-25 | $16.72 | $16.76 | $16.30 | $16.33 | $15.51 | 68,082 |
2021-02-24 | $16.49 | $16.72 | $16.49 | $16.68 | $15.84 | 325,240 |
2021-02-23 | $16.41 | $16.56 | $16.17 | $16.49 | $15.66 | 101,423 |
2021-02-22 | $16.31 | $16.50 | $16.31 | $16.40 | $15.58 | 52,623 |
2021-02-19 | $16.29 | $16.39 | $16.29 | $16.32 | $15.50 | 36,438 |
2021-02-18 | $16.32 | $16.34 | $16.18 | $16.25 | $15.43 | 91,399 |
2021-02-17 | $16.39 | $16.49 | $16.23 | $16.39 | $15.57 | 60,320 |
2021-02-16 | $16.44 | $16.49 | $16.35 | $16.43 | $15.61 | 37,685 |
2021-02-12 | $16.11 | $16.30 | $16.11 | $16.29 | $15.47 | 47,071 |
2021-02-11 | $16.23 | $16.24 | $16.11 | $16.16 | $15.35 | 93,926 |
2021-02-10 | $16.20 | $16.27 | $16.08 | $16.15 | $15.34 | 98,636 |
2021-02-09 | $16.11 | $16.19 | $16.03 | $16.16 | $15.35 | 53,278 |
2021-02-08 | $16.08 | $16.16 | $16.08 | $16.13 | $15.32 | 78,102 |
2021-02-05 | $15.98 | $16.05 | $15.95 | $16.04 | $15.24 | 75,516 |
2021-02-04 | $15.82 | $15.96 | $15.80 | $15.92 | $15.12 | 87,406 |
2021-02-03 | $15.82 | $15.89 | $15.77 | $15.85 | $15.06 | 61,917 |
2021-02-02 | $15.75 | $15.84 | $15.73 | $15.76 | $14.97 | 64,953 |
2021-02-01 | $15.63 | $15.69 | $15.51 | $15.62 | $14.84 | 92,951 |
2021-01-29 | $15.68 | $15.69 | $15.43 | $15.49 | $14.71 | 55,003 |
2021-01-28 | $15.69 | $15.84 | $15.67 | $15.75 | $14.96 | 98,098 |
2021-01-27 | $15.79 | $15.84 | $15.62 | $15.67 | $14.89 | 103,966 |
2021-01-26 | $16.10 | $16.11 | $15.96 | $15.99 | $15.19 | 126,215 |
2021-01-25 | $15.99 | $16.07 | $15.87 | $16.07 | $15.27 | 142,204 |
2021-01-22 | $16.06 | $16.12 | $16.01 | $16.10 | $15.29 | 69,421 |
2021-01-21 | $16.39 | $16.39 | $16.21 | $16.26 | $15.45 | 96,863 |
2021-01-20 | $16.47 | $16.48 | $16.31 | $16.38 | $15.56 | 65,352 |
2021-01-19 | $16.32 | $16.46 | $16.23 | $16.45 | $15.63 | 108,602 |
2021-01-15 | $16.36 | $16.39 | $16.18 | $16.31 | $15.49 | 85,658 |
2021-01-14 | $16.18 | $16.52 | $16.18 | $16.46 | $15.64 | 145,079 |
2021-01-13 | $16.25 | $16.27 | $16.16 | $16.22 | $15.41 | 133,400 |
2021-01-12 | $16.06 | $16.29 | $16.00 | $16.29 | $15.47 | 90,375 |
2021-01-11 | $15.93 | $16.06 | $15.91 | $16.00 | $15.20 | 56,985 |
2021-01-08 | $16.24 | $16.25 | $16.03 | $16.16 | $15.35 | 75,857 |
2021-01-07 | $16.02 | $16.21 | $15.98 | $16.13 | $15.32 | 102,303 |
2021-01-06 | $15.85 | $16.11 | $15.85 | $15.96 | $15.16 | 100,921 |
2021-01-05 | $15.44 | $15.86 | $15.44 | $15.81 | $15.02 | 134,560 |
2021-01-04 | $15.54 | $15.63 | $15.37 | $15.47 | $14.70 | 170,613 |
2020-12-31 | $15.38 | $15.40 | $15.30 | $15.35 | $14.58 | 106,215 |
2020-12-30 | $15.35 | $15.50 | $15.34 | $15.36 | $14.59 | 110,537 |
2020-12-29 | $15.46 | $15.50 | $15.30 | $15.38 | $14.61 | 98,805 |
2020-12-28 | $15.57 | $15.57 | $15.32 | $15.37 | $14.60 | 86,991 |
2020-12-24 | $15.35 | $15.40 | $15.10 | $15.40 | $14.63 | 47,341 |
2020-12-23 | $15.19 | $15.37 | $15.19 | $15.30 | $14.53 | 114,022 |
2020-12-22 | $15.28 | $15.28 | $15.02 | $15.07 | $14.32 | 130,725 |
2020-12-21 | $15.14 | $15.30 | $15.03 | $15.15 | $14.39 | 286,386 |
2020-12-18 | $15.68 | $15.71 | $15.51 | $15.52 | $14.63 | 99,212 |
2020-12-17 | $15.74 | $15.77 | $15.64 | $15.65 | $14.76 | 71,327 |
2020-12-16 | $15.73 | $15.73 | $15.56 | $15.62 | $14.73 | 95,025 |
2020-12-15 | $15.57 | $15.77 | $15.55 | $15.72 | $14.82 | 97,194 |
2020-12-14 | $15.72 | $15.73 | $15.33 | $15.47 | $14.58 | 90,683 |
2020-12-11 | $15.57 | $15.59 | $15.50 | $15.56 | $14.67 | 79,008 |
2020-12-10 | $15.43 | $15.69 | $15.43 | $15.65 | $14.76 | 105,836 |
2020-12-09 | $15.51 | $15.57 | $15.35 | $15.48 | $14.59 | 143,888 |
2020-12-08 | $15.35 | $15.45 | $15.34 | $15.43 | $14.55 | 69,694 |
2020-12-07 | $15.44 | $15.46 | $15.30 | $15.39 | $14.51 | 70,413 |
2020-12-04 | $15.21 | $15.47 | $15.21 | $15.44 | $14.56 | 104,154 |
2020-12-03 | $15.03 | $15.16 | $15.03 | $15.05 | $14.19 | 101,826 |
2020-12-02 | $14.94 | $15.07 | $14.93 | $15.02 | $14.16 | 90,318 |
2020-12-01 | $14.97 | $15.07 | $14.92 | $14.95 | $14.10 | 96,950 |
2020-11-30 | $15.09 | $15.09 | $14.75 | $14.76 | $13.92 | 99,795 |
2020-11-27 | $15.07 | $15.14 | $15.05 | $15.11 | $14.25 | 67,262 |
2020-11-25 | $15.04 | $15.11 | $14.93 | $15.08 | $14.22 | 45,782 |
2020-11-24 | $14.85 | $15.13 | $14.85 | $15.10 | $14.24 | 160,846 |
2020-11-23 | $14.57 | $14.72 | $14.56 | $14.69 | $13.85 | 154,183 |
2020-11-20 | $14.44 | $14.48 | $14.39 | $14.45 | $13.62 | 102,200 |
2020-11-19 | $14.39 | $14.49 | $14.30 | $14.46 | $13.63 | 88,596 |
2020-11-18 | $14.47 | $14.61 | $14.42 | $14.42 | $13.60 | 101,239 |
2020-11-17 | $14.28 | $14.43 | $14.13 | $14.42 | $13.60 | 156,799 |
2020-11-16 | $14.20 | $14.35 | $14.19 | $14.34 | $13.52 | 107,208 |
2020-11-13 | $13.91 | $14.00 | $13.90 | $13.97 | $13.17 | 80,464 |
2020-11-12 | $14.09 | $14.09 | $13.78 | $13.84 | $13.05 | 113,423 |
2020-11-11 | $14.19 | $14.23 | $14.14 | $14.19 | $13.38 | 69,977 |
2020-11-10 | $14.02 | $14.11 | $13.92 | $14.09 | $13.28 | 134,247 |
2020-11-09 | $13.93 | $14.19 | $13.93 | $14.06 | $13.26 | 132,660 |
2020-11-06 | $13.38 | $13.41 | $13.25 | $13.26 | $12.50 | 110,113 |
2020-11-05 | $13.23 | $13.43 | $13.23 | $13.35 | $12.59 | 84,277 |
2020-11-04 | $13.16 | $13.27 | $13.03 | $13.11 | $12.36 | 92,198 |
2020-11-03 | $12.99 | $13.13 | $12.99 | $13.09 | $12.34 | 82,142 |
2020-11-02 | $12.78 | $12.85 | $12.72 | $12.80 | $12.07 | 126,585 |
2020-10-30 | $12.66 | $12.70 | $12.56 | $12.68 | $11.95 | 123,028 |
2020-10-29 | $12.60 | $12.73 | $12.48 | $12.70 | $11.97 | 154,302 |
2020-10-28 | $12.83 | $12.83 | $12.62 | $12.62 | $11.90 | 107,648 |
2020-10-27 | $13.24 | $13.26 | $13.08 | $13.11 | $12.36 | 87,524 |
2020-10-26 | $13.37 | $13.37 | $13.13 | $13.25 | $12.49 | 132,371 |
2020-10-23 | $13.48 | $13.54 | $13.44 | $13.49 | $12.72 | 68,201 |
2020-10-22 | $13.22 | $13.43 | $13.22 | $13.42 | $12.65 | 113,146 |
2020-10-21 | $13.18 | $13.26 | $13.16 | $13.19 | $12.44 | 112,675 |
2020-10-20 | $13.10 | $13.27 | $13.10 | $13.22 | $12.46 | 222,346 |
2020-10-19 | $13.18 | $13.23 | $12.97 | $13.03 | $12.28 | 342,808 |
2020-10-16 | $13.17 | $13.21 | $13.11 | $13.14 | $12.39 | 90,802 |
2020-10-15 | $13.00 | $13.14 | $12.97 | $13.12 | $12.37 | 109,065 |
2020-10-14 | $13.24 | $13.29 | $13.18 | $13.20 | $12.45 | 149,147 |
2020-10-13 | $13.31 | $13.31 | $13.16 | $13.18 | $12.43 | 96,344 |
2020-10-12 | $13.36 | $13.39 | $13.33 | $13.36 | $12.60 | 119,216 |
2020-10-09 | $13.44 | $13.47 | $13.32 | $13.35 | $12.59 | 177,065 |
2020-10-08 | $13.16 | $13.37 | $13.16 | $13.37 | $12.61 | 101,758 |
2020-10-07 | $13.03 | $13.14 | $13.00 | $13.10 | $12.35 | 102,291 |
2020-10-06 | $13.09 | $13.12 | $12.91 | $12.95 | $12.21 | 92,323 |
2020-10-05 | $12.93 | $13.07 | $12.88 | $13.05 | $12.30 | 101,635 |
2020-10-02 | $12.60 | $12.86 | $12.60 | $12.85 | $12.12 | 106,016 |
2020-10-01 | $12.77 | $12.82 | $12.64 | $12.77 | $12.04 | 84,095 |
2020-09-30 | $12.75 | $12.87 | $12.69 | $12.69 | $11.96 | 158,350 |
2020-09-29 | $12.79 | $12.83 | $12.63 | $12.72 | $11.99 | 143,256 |
2020-09-28 | $12.75 | $12.87 | $12.74 | $12.80 | $12.07 | 152,390 |
2020-09-25 | $12.46 | $12.62 | $12.42 | $12.59 | $11.87 | 111,524 |
2020-09-24 | $12.43 | $12.63 | $12.35 | $12.53 | $11.81 | 173,976 |
2020-09-23 | $12.75 | $12.81 | $12.48 | $12.50 | $11.79 | 147,095 |
2020-09-22 | $12.74 | $12.85 | $12.67 | $12.72 | $11.99 | 183,168 |
2020-09-21 | $12.86 | $12.94 | $12.36 | $12.72 | $11.99 | 113,949 |
2020-09-18 | $13.24 | $13.27 | $13.11 | $13.14 | $12.31 | 97,264 |
2020-09-17 | $13.15 | $13.30 | $13.10 | $13.24 | $12.40 | 362,369 |
2020-09-16 | $13.28 | $13.42 | $13.26 | $13.31 | $12.47 | 464,816 |
2020-09-15 | $13.29 | $13.36 | $13.24 | $13.25 | $12.41 | 152,497 |
2020-09-14 | $13.10 | $13.21 | $13.10 | $13.18 | $12.35 | 69,777 |
2020-09-11 | $13.04 | $13.13 | $12.95 | $13.03 | $12.21 | 95,772 |
2020-09-10 | $13.20 | $13.20 | $12.96 | $12.97 | $12.15 | 175,656 |
2020-09-09 | $13.09 | $13.19 | $13.09 | $13.15 | $12.32 | 138,139 |
2020-09-08 | $13.04 | $13.08 | $12.92 | $12.95 | $12.13 | 215,559 |
2020-09-04 | $13.37 | $13.38 | $13.10 | $13.24 | $12.40 | 195,882 |
2020-09-03 | $13.46 | $13.52 | $13.22 | $13.28 | $12.44 | 310,677 |
2020-09-02 | $13.42 | $13.47 | $13.39 | $13.46 | $12.61 | 104,047 |
2020-09-01 | $13.31 | $13.41 | $13.25 | $13.40 | $12.55 | 200,200 |
2020-08-31 | $13.46 | $13.46 | $13.28 | $13.28 | $12.44 | 116,661 |
2020-08-28 | $13.40 | $13.52 | $13.40 | $13.51 | $12.65 | 112,079 |
2020-08-27 | $13.44 | $13.49 | $13.32 | $13.40 | $12.55 | 104,424 |
2020-08-26 | $13.41 | $13.41 | $13.35 | $13.40 | $12.55 | 101,837 |
2020-08-25 | $13.44 | $13.44 | $13.34 | $13.44 | $12.59 | 145,163 |
2020-08-24 | $13.29 | $13.39 | $13.29 | $13.35 | $12.51 | 173,169 |
2020-08-21 | $13.20 | $13.22 | $13.16 | $13.20 | $12.37 | 88,391 |
2020-08-20 | $13.19 | $13.30 | $13.17 | $13.25 | $12.41 | 251,044 |
2020-08-19 | $13.35 | $13.38 | $13.24 | $13.25 | $12.41 | 130,120 |
2020-08-18 | $13.45 | $13.48 | $13.32 | $13.33 | $12.49 | 96,081 |
2020-08-17 | $13.49 | $13.51 | $13.42 | $13.42 | $12.57 | 98,619 |
2020-08-14 | $13.39 | $13.48 | $13.38 | $13.45 | $12.60 | 99,644 |
2020-08-13 | $13.52 | $13.53 | $13.42 | $13.45 | $12.60 | 113,534 |
2020-08-12 | $13.53 | $13.57 | $13.48 | $13.53 | $12.68 | 108,850 |
2020-08-11 | $13.39 | $13.52 | $13.37 | $13.39 | $12.54 | 100,305 |
2020-08-10 | $13.08 | $13.27 | $13.08 | $13.27 | $12.43 | 159,412 |
2020-08-07 | $12.95 | $13.05 | $12.89 | $13.05 | $12.23 | 127,902 |
2020-08-06 | $12.93 | $13.02 | $12.93 | $13.00 | $12.18 | 93,306 |
2020-08-05 | $12.96 | $13.05 | $12.93 | $12.96 | $12.14 | 140,417 |
2020-08-04 | $12.75 | $12.86 | $12.75 | $12.82 | $12.01 | 115,466 |
2020-08-03 | $12.73 | $12.80 | $12.67 | $12.75 | $11.94 | 94,412 |
2020-07-31 | $12.79 | $12.80 | $12.54 | $12.64 | $11.84 | 111,060 |
2020-07-30 | $12.86 | $12.86 | $12.64 | $12.79 | $11.99 | 132,099 |
2020-07-29 | $12.87 | $13.05 | $12.83 | $13.03 | $12.21 | 143,557 |
2020-07-28 | $12.90 | $12.92 | $12.81 | $12.81 | $12.00 | 439,495 |
2020-07-27 | $12.86 | $12.97 | $12.80 | $12.93 | $12.11 | 67,311 |
2020-07-24 | $12.81 | $12.87 | $12.76 | $12.81 | $12.00 | 397,201 |
2020-07-23 | $12.92 | $12.98 | $12.82 | $12.85 | $12.04 | 144,046 |
2020-07-22 | $12.86 | $12.95 | $12.83 | $12.95 | $12.13 | 150,088 |
2020-07-21 | $12.79 | $12.96 | $12.79 | $12.89 | $12.08 | 119,488 |
2020-07-20 | $12.72 | $12.79 | $12.64 | $12.67 | $11.87 | 149,976 |
2020-07-17 | $12.79 | $12.79 | $12.65 | $12.71 | $11.91 | 93,291 |
2020-07-16 | $12.69 | $12.81 | $12.68 | $12.72 | $11.92 | 103,390 |
2020-07-15 | $12.64 | $12.80 | $12.64 | $12.76 | $11.95 | 252,966 |
2020-07-14 | $12.21 | $12.48 | $12.18 | $12.47 | $11.68 | 94,606 |
2020-07-13 | $12.36 | $12.44 | $12.25 | $12.26 | $11.49 | 113,058 |
2020-07-10 | $12.07 | $12.27 | $12.07 | $12.27 | $11.49 | 147,523 |
2020-07-09 | $12.35 | $12.35 | $12.04 | $12.12 | $11.35 | 110,131 |
2020-07-08 | $12.35 | $12.46 | $12.27 | $12.37 | $11.59 | 190,084 |
2020-07-07 | $12.48 | $12.48 | $12.30 | $12.31 | $11.53 | 144,200 |
2020-07-06 | $12.53 | $12.65 | $12.50 | $12.56 | $11.77 | 397,442 |
2020-07-02 | $12.38 | $12.53 | $12.31 | $12.34 | $11.56 | 116,809 |
2020-07-01 | $12.22 | $12.37 | $12.14 | $12.20 | $11.43 | 125,352 |
2020-06-30 | $12.11 | $12.22 | $11.99 | $12.17 | $11.40 | 117,385 |
2020-06-29 | $11.96 | $12.17 | $11.93 | $12.14 | $11.37 | 103,272 |
2020-06-26 | $12.16 | $12.16 | $11.87 | $11.90 | $11.15 | 215,653 |
2020-06-25 | $12.06 | $12.22 | $12.03 | $12.19 | $11.42 | 152,098 |
2020-06-24 | $12.41 | $12.41 | $12.02 | $12.10 | $11.34 | 143,419 |
2020-06-23 | $12.56 | $12.61 | $12.48 | $12.50 | $11.71 | 136,999 |
2020-06-22 | $12.45 | $12.47 | $12.37 | $12.41 | $11.63 | 118,096 |
2020-06-19 | $12.91 | $12.91 | $12.59 | $12.62 | $11.63 | 85,658 |
2020-06-18 | $12.66 | $12.81 | $12.66 | $12.71 | $11.71 | 129,812 |
2020-06-17 | $12.95 | $13.00 | $12.71 | $12.72 | $11.72 | 143,641 |
2020-06-16 | $13.05 | $13.07 | $12.76 | $12.87 | $11.86 | 135,099 |
2020-06-15 | $12.31 | $12.76 | $12.30 | $12.66 | $11.66 | 261,066 |
2020-06-12 | $12.77 | $12.86 | $12.42 | $12.60 | $11.61 | 154,651 |
2020-06-11 | $12.75 | $12.83 | $12.32 | $12.33 | $11.36 | 100,232 |
2020-06-10 | $13.56 | $13.56 | $13.22 | $13.24 | $12.20 | 112,589 |
2020-06-09 | $13.69 | $13.69 | $13.53 | $13.56 | $12.49 | 96,894 |
2020-06-08 | $13.71 | $13.93 | $13.70 | $13.93 | $12.83 | 109,369 |
2020-06-05 | $13.46 | $13.66 | $13.46 | $13.53 | $12.46 | 230,383 |
2020-06-04 | $12.98 | $13.14 | $12.98 | $13.04 | $12.01 | 104,825 |
2020-06-03 | $12.80 | $13.08 | $12.80 | $13.07 | $12.04 | 107,947 |
2020-06-02 | $12.53 | $12.67 | $12.48 | $12.66 | $11.66 | 587,679 |
2020-06-01 | $12.24 | $12.48 | $12.24 | $12.47 | $11.49 | 291,893 |
2020-05-29 | $12.36 | $12.36 | $12.03 | $12.21 | $11.25 | 158,527 |
2020-05-28 | $12.39 | $12.47 | $12.26 | $12.36 | $11.39 | 151,429 |
2020-05-27 | $12.30 | $12.35 | $12.13 | $12.31 | $11.34 | 118,513 |
2020-05-26 | $12.16 | $12.27 | $12.14 | $12.18 | $11.22 | 109,044 |
2020-05-22 | $11.86 | $11.86 | $11.70 | $11.79 | $10.86 | 95,779 |
2020-05-21 | $12.00 | $12.03 | $11.80 | $11.89 | $10.95 | 144,458 |
2020-05-20 | $12.01 | $12.08 | $11.95 | $11.99 | $11.05 | 191,845 |
2020-05-19 | $11.97 | $11.98 | $11.81 | $11.81 | $10.88 | 141,788 |
2020-05-18 | $11.79 | $12.05 | $11.79 | $11.98 | $11.04 | 118,897 |
2020-05-15 | $11.37 | $11.50 | $11.34 | $11.48 | $10.58 | 183,936 |
2020-05-14 | $11.18 | $11.48 | $10.98 | $11.42 | $10.52 | 296,210 |
2020-05-13 | $11.78 | $11.78 | $11.29 | $11.38 | $10.48 | 119,236 |
2020-05-12 | $12.01 | $12.09 | $11.77 | $11.80 | $10.87 | 87,727 |
2020-05-11 | $11.93 | $11.99 | $11.86 | $11.96 | $11.02 | 148,290 |
2020-05-08 | $11.97 | $12.02 | $11.93 | $11.99 | $11.05 | 62,886 |
2020-05-07 | $11.82 | $11.93 | $11.76 | $11.81 | $10.88 | 138,269 |
2020-05-06 | $11.82 | $11.83 | $11.63 | $11.68 | $10.76 | 129,816 |
2020-05-05 | $12.02 | $12.17 | $11.78 | $11.81 | $10.88 | 166,780 |
2020-05-04 | $11.47 | $11.83 | $11.44 | $11.83 | $10.90 | 114,123 |
2020-05-01 | $11.83 | $11.83 | $11.55 | $11.56 | $10.65 | 173,445 |
2020-04-30 | $12.47 | $12.47 | $11.97 | $12.06 | $11.11 | 174,271 |
2020-04-29 | $12.43 | $12.68 | $12.43 | $12.67 | $11.67 | 157,754 |
2020-04-28 | $12.18 | $12.27 | $12.08 | $12.18 | $11.22 | 195,061 |
2020-04-27 | $11.81 | $11.99 | $11.78 | $11.97 | $11.03 | 165,323 |
2020-04-24 | $11.78 | $11.79 | $11.64 | $11.74 | $10.82 | 105,275 |
2020-04-23 | $11.81 | $11.94 | $11.65 | $11.68 | $10.76 | 138,367 |
2020-04-22 | $11.71 | $11.74 | $11.58 | $11.74 | $10.82 | 111,360 |
2020-04-21 | $11.55 | $11.67 | $11.44 | $11.50 | $10.59 | 152,446 |
2020-04-20 | $11.82 | $12.06 | $11.79 | $11.83 | $10.90 | 258,786 |
2020-04-17 | $11.87 | $12.06 | $11.86 | $12.06 | $11.11 | 197,395 |
2020-04-16 | $11.72 | $11.80 | $11.56 | $11.60 | $10.69 | 134,133 |
2020-04-15 | $11.81 | $11.81 | $11.62 | $11.74 | $10.82 | 180,206 |
2020-04-14 | $12.17 | $12.36 | $12.14 | $12.22 | $11.26 | 263,978 |
2020-04-13 | $12.15 | $12.16 | $11.86 | $12.06 | $11.11 | 260,860 |
2020-04-09 | $12.13 | $12.38 | $12.02 | $12.17 | $11.21 | 248,843 |
2020-04-08 | $11.72 | $12.03 | $11.70 | $11.99 | $11.05 | 196,043 |
2020-04-07 | $11.95 | $12.09 | $11.63 | $11.69 | $10.77 | 161,259 |
2020-04-06 | $11.31 | $11.64 | $11.31 | $11.55 | $10.64 | 167,822 |
2020-04-03 | $11.19 | $11.23 | $10.84 | $10.97 | $10.11 | 193,785 |
2020-04-02 | $10.91 | $11.27 | $10.88 | $11.19 | $10.31 | 222,159 |
2020-04-01 | $11.03 | $11.18 | $10.82 | $10.94 | $10.08 | 213,220 |
2020-03-31 | $11.27 | $11.56 | $11.25 | $11.35 | $10.46 | 338,159 |
2020-03-30 | $11.08 | $11.24 | $10.86 | $11.20 | $10.32 | 283,318 |
2020-03-27 | $11.13 | $11.38 | $10.95 | $11.04 | $10.17 | 432,991 |
2020-03-26 | $11.26 | $11.70 | $11.10 | $11.52 | $10.61 | 288,706 |
2020-03-25 | $10.57 | $11.50 | $10.48 | $11.21 | $10.33 | 381,707 |
2020-03-24 | $9.92 | $10.44 | $9.92 | $10.43 | $9.61 | 355,252 |
2020-03-23 | $9.85 | $9.95 | $9.35 | $9.41 | $8.67 | 546,037 |
2020-03-20 | $10.47 | $10.78 | $10.03 | $10.06 | $9.19 | 268,638 |
2020-03-19 | $9.94 | $10.42 | $9.79 | $10.37 | $9.47 | 522,233 |
2020-03-18 | $10.32 | $10.60 | $9.72 | $10.03 | $9.16 | 654,116 |
2020-03-17 | $10.95 | $11.33 | $10.68 | $11.08 | $10.12 | 317,899 |
2020-03-16 | $10.01 | $11.47 | $10.01 | $10.88 | $9.94 | 453,331 |
2020-03-13 | $11.98 | $12.37 | $11.43 | $12.34 | $11.27 | 506,822 |
2020-03-12 | $12.01 | $12.03 | $11.32 | $11.34 | $10.36 | 438,495 |
2020-03-11 | $13.40 | $13.43 | $12.90 | $13.04 | $11.91 | 340,738 |
2020-03-10 | $13.79 | $13.81 | $13.25 | $13.78 | $12.59 | 409,422 |
2020-03-09 | $14.03 | $14.03 | $13.00 | $13.26 | $12.11 | 520,154 |
2020-03-06 | $14.95 | $15.05 | $14.80 | $14.97 | $13.67 | 118,297 |
2020-03-05 | $15.40 | $15.48 | $15.18 | $15.26 | $13.94 | 99,799 |
2020-03-04 | $15.47 | $15.71 | $15.45 | $15.71 | $14.35 | 157,263 |
2020-03-03 | $15.52 | $15.73 | $15.19 | $15.25 | $13.93 | 140,042 |
2020-03-02 | $15.24 | $15.52 | $15.10 | $15.52 | $14.18 | 328,627 |
2020-02-28 | $15.02 | $15.19 | $14.81 | $15.18 | $13.87 | 295,048 |
2020-02-27 | $15.81 | $15.81 | $15.46 | $15.46 | $14.12 | 242,607 |
2020-02-26 | $16.20 | $16.33 | $16.05 | $16.05 | $14.66 | 84,122 |
2020-02-25 | $16.59 | $16.59 | $16.13 | $16.16 | $14.76 | 193,970 |
2020-02-24 | $16.57 | $16.65 | $16.52 | $16.52 | $15.09 | 191,160 |
2020-02-21 | $17.06 | $17.12 | $17.04 | $17.08 | $15.60 | 72,840 |
2020-02-20 | $17.13 | $17.20 | $17.10 | $17.16 | $15.67 | 54,348 |
2020-02-19 | $17.12 | $17.20 | $17.12 | $17.19 | $15.70 | 75,692 |
2020-02-18 | $17.06 | $17.11 | $17.02 | $17.07 | $15.59 | 41,964 |
2020-02-14 | $17.13 | $17.13 | $17.07 | $17.13 | $15.65 | 50,389 |
2020-02-13 | $17.11 | $17.13 | $17.05 | $17.07 | $15.59 | 72,131 |
2020-02-12 | $17.19 | $17.23 | $17.18 | $17.21 | $15.72 | 152,794 |
2020-02-11 | $17.03 | $17.13 | $17.03 | $17.08 | $15.60 | 47,827 |
2020-02-10 | $16.93 | $16.97 | $16.89 | $16.91 | $15.45 | 46,207 |
2020-02-07 | $16.99 | $16.99 | $16.91 | $16.95 | $15.48 | 64,984 |
2020-02-06 | $17.05 | $17.07 | $17.00 | $17.06 | $15.58 | 65,575 |
2020-02-05 | $17.02 | $17.04 | $16.99 | $17.02 | $15.54 | 70,165 |
2020-02-04 | $16.91 | $16.93 | $16.86 | $16.86 | $15.40 | 102,434 |
2020-02-03 | $16.77 | $16.87 | $16.77 | $16.80 | $15.35 | 76,143 |
2020-01-31 | $16.98 | $16.98 | $16.71 | $16.77 | $15.32 | 108,386 |
2020-01-30 | $17.02 | $17.11 | $16.96 | $17.10 | $15.62 | 82,530 |
2020-01-29 | $17.24 | $17.26 | $17.17 | $17.17 | $15.68 | 84,495 |
2020-01-28 | $17.10 | $17.24 | $17.07 | $17.23 | $15.74 | 108,061 |
2020-01-27 | $17.05 | $17.09 | $17.01 | $17.04 | $15.56 | 318,162 |
2020-01-24 | $17.44 | $17.47 | $17.29 | $17.36 | $15.86 | 117,477 |
2020-01-23 | $17.34 | $17.44 | $17.29 | $17.43 | $15.92 | 99,232 |
2020-01-22 | $17.49 | $17.49 | $17.41 | $17.42 | $15.91 | 82,603 |
2020-01-21 | $17.50 | $17.53 | $17.45 | $17.47 | $15.96 | 122,977 |
2020-01-17 | $17.53 | $17.59 | $17.53 | $17.59 | $16.07 | 613,087 |
2020-01-16 | $17.42 | $17.48 | $17.42 | $17.47 | $15.96 | 58,785 |
2020-01-15 | $17.34 | $17.39 | $17.34 | $17.39 | $15.88 | 149,916 |
2020-01-14 | $17.31 | $17.35 | $17.27 | $17.35 | $15.85 | 64,439 |
2020-01-13 | $17.21 | $17.30 | $17.17 | $17.30 | $15.80 | 54,900 |
2020-01-10 | $17.27 | $17.27 | $17.17 | $17.18 | $15.69 | 123,771 |
2020-01-09 | $17.18 | $17.24 | $17.14 | $17.24 | $15.75 | 85,139 |
2020-01-08 | $17.11 | $17.17 | $17.07 | $17.13 | $15.65 | 141,164 |
2020-01-07 | $17.09 | $17.11 | $17.01 | $17.11 | $15.63 | 223,770 |
2020-01-06 | $16.98 | $17.11 | $16.97 | $17.04 | $15.56 | 68,658 |
2020-01-03 | $17.00 | $17.10 | $17.00 | $17.08 | $15.60 | 54,920 |
2020-01-02 | $17.18 | $17.20 | $17.10 | $17.20 | $15.71 | 114,814 |
2019-12-31 | $17.04 | $17.07 | $17.00 | $17.07 | $15.59 | 119,591 |
2019-12-30 | $17.13 | $17.13 | $17.01 | $17.02 | $15.55 | 61,229 |
2019-12-27 | $17.11 | $17.11 | $17.06 | $17.08 | $15.60 | 182,449 |
2019-12-26 | $16.99 | $17.05 | $16.99 | $17.05 | $15.57 | 62,537 |
2019-12-24 | $16.97 | $16.97 | $16.92 | $16.94 | $15.47 | 41,336 |
2019-12-23 | $16.95 | $16.95 | $16.91 | $16.93 | $15.46 | 73,865 |
2019-12-20 | $17.11 | $17.17 | $17.11 | $17.17 | $15.49 | 138,197 |
2019-12-19 | $17.10 | $17.14 | $17.06 | $17.06 | $15.39 | 78,134 |
2019-12-18 | $17.08 | $17.13 | $17.08 | $17.10 | $15.43 | 74,299 |
2019-12-17 | $17.04 | $17.06 | $17.03 | $17.05 | $15.38 | 79,508 |
2019-12-16 | $17.06 | $17.13 | $17.06 | $17.08 | $15.41 | 88,487 |
2019-12-13 | $16.84 | $16.95 | $16.84 | $16.93 | $15.28 | 88,210 |
2019-12-12 | $16.58 | $16.75 | $16.58 | $16.74 | $15.10 | 92,321 |
2019-12-11 | $16.50 | $16.58 | $16.50 | $16.57 | $14.95 | 117,829 |
2019-12-10 | $16.48 | $16.54 | $16.46 | $16.49 | $14.88 | 116,883 |
2019-12-09 | $16.46 | $16.51 | $16.46 | $16.47 | $14.86 | 65,152 |
2019-12-06 | $16.40 | $16.49 | $16.40 | $16.46 | $14.85 | 60,851 |
2019-12-05 | $16.37 | $16.40 | $16.32 | $16.35 | $14.75 | 135,645 |
2019-12-04 | $16.28 | $16.37 | $16.28 | $16.34 | $14.74 | 50,714 |
2019-12-03 | $16.20 | $16.24 | $16.12 | $16.22 | $14.64 | 130,630 |
2019-12-02 | $16.45 | $16.46 | $16.30 | $16.30 | $14.71 | 49,817 |
2019-11-29 | $16.51 | $16.53 | $16.46 | $16.46 | $14.85 | 16,839 |
2019-11-27 | $16.50 | $16.57 | $16.49 | $16.57 | $14.95 | 58,457 |
2019-11-26 | $16.49 | $16.49 | $16.44 | $16.47 | $14.86 | 76,448 |
2019-11-25 | $16.43 | $16.56 | $16.43 | $16.56 | $14.94 | 58,582 |
2019-11-22 | $16.41 | $16.44 | $16.36 | $16.38 | $14.78 | 71,026 |
2019-11-21 | $16.36 | $16.37 | $16.30 | $16.37 | $14.77 | 89,675 |
2019-11-20 | $16.43 | $16.44 | $16.31 | $16.39 | $14.79 | 81,991 |
2019-11-19 | $16.52 | $16.52 | $16.43 | $16.48 | $14.87 | 70,201 |
2019-11-18 | $16.47 | $16.52 | $16.47 | $16.48 | $14.87 | 64,797 |
2019-11-15 | $16.43 | $16.54 | $16.43 | $16.54 | $14.92 | 64,024 |
2019-11-14 | $16.38 | $16.41 | $16.35 | $16.40 | $14.80 | 116,479 |
2019-11-13 | $16.36 | $16.45 | $16.36 | $16.45 | $14.84 | 72,653 |
2019-11-12 | $16.46 | $16.51 | $16.43 | $16.45 | $14.84 | 147,156 |
2019-11-11 | $16.45 | $16.47 | $16.39 | $16.44 | $14.83 | 183,949 |
2019-11-08 | $16.44 | $16.46 | $16.40 | $16.45 | $14.84 | 87,911 |
2019-11-07 | $16.44 | $16.52 | $16.44 | $16.50 | $14.89 | 140,859 |
2019-11-06 | $16.39 | $16.45 | $16.36 | $16.38 | $14.78 | 64,767 |
2019-11-05 | $16.37 | $16.40 | $16.34 | $16.38 | $14.78 | 84,837 |
2019-11-04 | $16.30 | $16.38 | $16.30 | $16.34 | $14.74 | 72,548 |
2019-11-01 | $16.17 | $16.22 | $16.17 | $16.22 | $14.64 | 60,513 |
2019-10-31 | $16.16 | $16.16 | $16.05 | $16.09 | $14.52 | 89,322 |
2019-10-30 | $16.18 | $16.20 | $16.10 | $16.19 | $14.61 | 101,682 |
2019-10-29 | $16.16 | $16.25 | $16.16 | $16.19 | $14.61 | 51,690 |
2019-10-28 | $16.13 | $16.23 | $16.13 | $16.18 | $14.60 | 58,158 |
2019-10-25 | $16.07 | $16.13 | $16.06 | $16.11 | $14.54 | 51,467 |
2019-10-24 | $16.10 | $16.12 | $16.04 | $16.08 | $14.51 | 56,658 |
2019-10-23 | $16.01 | $16.07 | $16.01 | $16.07 | $14.50 | 61,762 |
2019-10-22 | $16.04 | $16.10 | $16.01 | $16.01 | $14.45 | 48,146 |
2019-10-21 | $15.96 | $16.05 | $15.96 | $16.04 | $14.47 | 44,617 |
2019-10-18 | $15.98 | $16.05 | $15.93 | $16.02 | $14.45 | 94,834 |
2019-10-17 | $16.04 | $16.07 | $16.00 | $16.00 | $14.44 | 92,810 |
2019-10-16 | $15.91 | $15.99 | $15.91 | $15.96 | $14.40 | 74,090 |
2019-10-15 | $15.84 | $15.98 | $15.84 | $15.91 | $14.36 | 111,811 |
2019-10-14 | $15.85 | $15.87 | $15.83 | $15.84 | $14.29 | 66,707 |
2019-10-11 | $15.88 | $15.99 | $15.88 | $15.91 | $14.36 | 115,526 |
2019-10-10 | $15.60 | $15.76 | $15.60 | $15.73 | $14.19 | 102,925 |
2019-10-09 | $15.57 | $15.61 | $15.55 | $15.57 | $14.05 | 89,443 |
2019-10-08 | $15.62 | $15.62 | $15.50 | $15.52 | $14.00 | 114,145 |
2019-10-07 | $15.70 | $15.76 | $15.67 | $15.68 | $14.15 | 81,374 |
2019-10-04 | $15.58 | $15.72 | $15.58 | $15.72 | $14.18 | 103,273 |
2019-10-03 | $15.50 | $15.57 | $15.38 | $15.57 | $14.05 | 100,852 |
2019-10-02 | $15.76 | $15.76 | $15.47 | $15.53 | $14.01 | 169,934 |
2019-10-01 | $16.02 | $16.02 | $15.80 | $15.85 | $14.30 | 148,551 |
2019-09-30 | $16.05 | $16.08 | $16.03 | $16.04 | $14.47 | 281,051 |
2019-09-27 | $16.04 | $16.10 | $15.95 | $16.03 | $14.46 | 147,122 |
2019-09-26 | $16.03 | $16.06 | $15.98 | $16.02 | $14.45 | 143,860 |
2019-09-25 | $15.93 | $15.99 | $15.85 | $15.98 | $14.42 | 93,685 |
2019-09-24 | $16.12 | $16.12 | $15.99 | $16.01 | $14.45 | 129,791 |
2019-09-23 | $16.08 | $16.11 | $16.03 | $16.09 | $14.52 | 88,903 |
2019-09-20 | $16.27 | $16.31 | $16.21 | $16.24 | $14.53 | 121,359 |
2019-09-19 | $16.26 | $16.31 | $16.24 | $16.25 | $14.54 | 126,040 |
2019-09-18 | $16.25 | $16.26 | $16.13 | $16.21 | $14.50 | 121,900 |
2019-09-17 | $16.20 | $16.28 | $16.16 | $16.26 | $14.55 | 103,871 |
2019-09-16 | $16.16 | $16.22 | $16.16 | $16.20 | $14.50 | 67,039 |
2019-09-13 | $16.16 | $16.24 | $16.14 | $16.14 | $14.44 | 92,370 |
2019-09-12 | $16.11 | $16.18 | $16.07 | $16.12 | $14.42 | 119,820 |
2019-09-11 | $16.05 | $16.10 | $16.05 | $16.09 | $14.40 | 149,996 |
2019-09-10 | $15.94 | $16.03 | $15.92 | $16.02 | $14.33 | 192,699 |
2019-09-09 | $15.91 | $15.96 | $15.89 | $15.92 | $14.25 | 97,317 |
2019-09-06 | $15.83 | $15.91 | $15.83 | $15.87 | $14.20 | 163,400 |
2019-09-05 | $15.75 | $15.85 | $15.75 | $15.79 | $14.13 | 180,600 |
2019-09-04 | $15.58 | $15.67 | $15.58 | $15.65 | $14.00 | 182,479 |
2019-09-03 | $15.50 | $15.53 | $15.40 | $15.49 | $13.86 | 404,200 |
2019-08-30 | $15.54 | $15.62 | $15.54 | $15.58 | $13.94 | 330,380 |
2019-08-29 | $15.45 | $15.50 | $15.42 | $15.48 | $13.85 | 464,503 |
2019-08-28 | $15.30 | $15.41 | $15.29 | $15.40 | $13.78 | 636,672 |
2019-08-27 | $15.38 | $15.42 | $15.31 | $15.34 | $13.73 | 168,453 |
2019-08-26 | $15.32 | $15.36 | $15.26 | $15.33 | $13.72 | 121,563 |
2019-08-23 | $15.45 | $15.52 | $15.20 | $15.23 | $13.63 | 138,337 |
2019-08-22 | $15.55 | $15.55 | $15.44 | $15.46 | $13.83 | 98,810 |
2019-08-21 | $15.48 | $15.54 | $15.48 | $15.52 | $13.89 | 69,065 |
2019-08-20 | $15.45 | $15.45 | $15.37 | $15.39 | $13.77 | 108,108 |
2019-08-19 | $15.45 | $15.50 | $15.44 | $15.44 | $13.82 | 112,203 |
2019-08-16 | $15.29 | $15.40 | $15.29 | $15.39 | $13.77 | 131,926 |
2019-08-15 | $15.20 | $15.25 | $15.14 | $15.22 | $13.62 | 245,885 |
2019-08-14 | $15.36 | $15.36 | $15.19 | $15.21 | $13.61 | 196,307 |
2019-08-13 | $15.42 | $15.64 | $15.41 | $15.58 | $13.94 | 141,979 |
2019-08-12 | $15.58 | $15.58 | $15.44 | $15.44 | $13.82 | 185,195 |
2019-08-09 | $15.67 | $15.72 | $15.62 | $15.65 | $14.00 | 99,494 |
2019-08-08 | $15.56 | $15.74 | $15.56 | $15.71 | $14.06 | 127,382 |
2019-08-07 | $15.34 | $15.56 | $15.28 | $15.53 | $13.90 | 121,411 |
2019-08-06 | $15.45 | $15.52 | $15.34 | $15.44 | $13.82 | 125,797 |
2019-08-05 | $15.61 | $15.61 | $15.31 | $15.38 | $13.76 | 205,724 |
2019-08-02 | $15.86 | $15.86 | $15.69 | $15.75 | $14.09 | 149,607 |
2019-08-01 | $16.00 | $16.13 | $15.88 | $15.94 | $14.26 | 141,882 |
2019-07-31 | $16.14 | $16.16 | $15.94 | $15.98 | $14.30 | 173,047 |
2019-07-30 | $16.13 | $16.15 | $16.10 | $16.14 | $14.44 | 87,094 |
2019-07-29 | $16.22 | $16.25 | $16.19 | $16.20 | $14.50 | 76,874 |
2019-07-26 | $16.18 | $16.21 | $16.16 | $16.20 | $14.50 | 63,638 |
2019-07-25 | $16.24 | $16.25 | $16.08 | $16.09 | $14.40 | 82,280 |
2019-07-24 | $16.25 | $16.28 | $16.22 | $16.27 | $14.56 | 81,716 |
2019-07-23 | $16.25 | $16.27 | $16.22 | $16.25 | $14.54 | 100,893 |
2019-07-22 | $16.25 | $16.25 | $16.20 | $16.20 | $14.50 | 129,490 |
2019-07-19 | $16.26 | $16.28 | $16.23 | $16.24 | $14.53 | 76,724 |
2019-07-18 | $16.23 | $16.31 | $16.20 | $16.30 | $14.59 | 112,521 |
2019-07-17 | $16.27 | $16.30 | $16.22 | $16.24 | $14.53 | 93,531 |
2019-07-16 | $16.32 | $16.33 | $16.24 | $16.26 | $14.55 | 93,330 |
2019-07-15 | $16.33 | $16.38 | $16.30 | $16.31 | $14.59 | 143,170 |
2019-07-12 | $16.33 | $16.33 | $16.30 | $16.32 | $14.60 | 80,007 |
2019-07-11 | $16.35 | $16.37 | $16.27 | $16.34 | $14.62 | 102,380 |
2019-07-10 | $16.39 | $16.40 | $16.33 | $16.34 | $14.62 | 118,207 |
2019-07-09 | $16.30 | $16.37 | $16.30 | $16.37 | $14.65 | 60,043 |
2019-07-08 | $16.44 | $16.44 | $16.40 | $16.40 | $14.67 | 78,956 |
2019-07-05 | $16.46 | $16.48 | $16.35 | $16.48 | $14.75 | 71,519 |
2019-07-03 | $16.47 | $16.54 | $16.47 | $16.54 | $14.80 | 62,435 |
2019-07-02 | $16.41 | $16.47 | $16.39 | $16.47 | $14.74 | 130,165 |
2019-07-01 | $16.46 | $16.51 | $16.39 | $16.42 | $14.69 | 157,791 |
2019-06-28 | $16.35 | $16.36 | $16.32 | $16.34 | $14.62 | 386,719 |
2019-06-27 | $16.32 | $16.34 | $16.30 | $16.32 | $14.60 | 189,588 |
2019-06-26 | $16.36 | $16.38 | $16.31 | $16.31 | $14.59 | 306,694 |
2019-06-25 | $16.41 | $16.42 | $16.31 | $16.31 | $14.59 | 158,729 |
2019-06-24 | $16.45 | $16.46 | $16.41 | $16.42 | $14.69 | 64,702 |
2019-06-21 | $16.73 | $16.77 | $16.71 | $16.74 | $14.71 | 75,590 |
2019-06-20 | $16.79 | $16.82 | $16.75 | $16.80 | $14.76 | 133,754 |
2019-06-19 | $16.53 | $16.62 | $16.51 | $16.61 | $14.59 | 97,157 |
2019-06-18 | $16.41 | $16.54 | $16.41 | $16.51 | $14.51 | 112,188 |
2019-06-17 | $16.32 | $16.36 | $16.31 | $16.31 | $14.33 | 68,113 |
2019-06-14 | $16.38 | $16.38 | $16.31 | $16.34 | $14.36 | 74,886 |
2019-06-13 | $16.42 | $16.43 | $16.38 | $16.39 | $14.40 | 64,652 |
2019-06-12 | $16.44 | $16.46 | $16.37 | $16.37 | $14.38 | 135,935 |
2019-06-11 | $16.44 | $16.48 | $16.40 | $16.44 | $14.45 | 97,000 |
2019-06-10 | $16.35 | $16.40 | $16.34 | $16.36 | $14.38 | 136,365 |
2019-06-07 | $16.27 | $16.37 | $16.27 | $16.31 | $14.33 | 139,407 |
2019-06-06 | $16.14 | $16.19 | $16.12 | $16.16 | $14.20 | 65,233 |
2019-06-05 | $16.11 | $16.11 | $16.04 | $16.07 | $14.12 | 77,896 |
2019-06-04 | $16.00 | $16.10 | $15.94 | $16.08 | $14.13 | 72,046 |
2019-06-03 | $15.86 | $15.93 | $15.81 | $15.88 | $13.95 | 136,266 |
2019-05-31 | $15.77 | $15.82 | $15.71 | $15.81 | $13.89 | 90,303 |
2019-05-30 | $15.93 | $15.97 | $15.88 | $15.91 | $13.98 | 60,330 |
2019-05-29 | $15.91 | $15.91 | $15.81 | $15.89 | $13.96 | 123,441 |
2019-05-28 | $16.05 | $16.08 | $15.95 | $15.97 | $14.03 | 101,116 |
2019-05-24 | $15.99 | $16.03 | $15.95 | $16.01 | $14.07 | 81,443 |
2019-05-23 | $15.90 | $15.90 | $15.80 | $15.85 | $13.93 | 75,938 |
2019-05-22 | $16.06 | $16.10 | $16.04 | $16.08 | $14.13 | 75,494 |
2019-05-21 | $16.02 | $16.11 | $16.02 | $16.11 | $14.16 | 72,106 |
2019-05-20 | $15.95 | $15.99 | $15.91 | $15.96 | $14.02 | 334,855 |
2019-05-17 | $15.90 | $16.01 | $15.90 | $15.96 | $14.02 | 72,201 |
2019-05-16 | $15.97 | $16.05 | $15.96 | $15.97 | $14.03 | 155,816 |
2019-05-15 | $15.83 | $15.99 | $15.83 | $15.96 | $14.02 | 81,120 |
2019-05-14 | $15.85 | $15.94 | $15.85 | $15.87 | $13.94 | 117,465 |
2019-05-13 | $15.89 | $15.89 | $15.76 | $15.81 | $13.89 | 196,944 |
2019-05-10 | $16.08 | $16.14 | $15.89 | $16.10 | $14.15 | 684,860 |
2019-05-09 | $16.04 | $16.10 | $15.95 | $16.04 | $14.09 | 204,899 |
2019-05-08 | $16.15 | $16.24 | $16.15 | $16.16 | $14.20 | 161,368 |
2019-05-07 | $16.20 | $16.22 | $16.08 | $16.15 | $14.19 | 112,244 |
2019-05-06 | $16.14 | $16.33 | $16.13 | $16.30 | $14.32 | 125,595 |
2019-05-03 | $16.34 | $16.40 | $16.34 | $16.40 | $14.41 | 62,720 |
2019-05-02 | $16.33 | $16.33 | $16.24 | $16.27 | $14.30 | 81,773 |
2019-05-01 | $16.44 | $16.48 | $16.30 | $16.30 | $14.32 | 209,936 |
2019-04-30 | $16.38 | $16.45 | $16.32 | $16.43 | $14.44 | 91,509 |
2019-04-29 | $16.42 | $16.43 | $16.39 | $16.41 | $14.42 | 79,700 |
2019-04-26 | $16.38 | $16.39 | $16.31 | $16.39 | $14.40 | 77,779 |
2019-04-25 | $16.28 | $16.30 | $16.20 | $16.28 | $14.30 | 117,930 |
2019-04-24 | $16.39 | $16.40 | $16.30 | $16.33 | $14.35 | 85,617 |
2019-04-23 | $16.41 | $16.45 | $16.38 | $16.43 | $14.44 | 105,588 |
2019-04-22 | $16.43 | $16.46 | $16.41 | $16.42 | $14.43 | 87,184 |
2019-04-18 | $16.43 | $16.45 | $16.37 | $16.45 | $14.45 | 140,668 |
2019-04-17 | $16.45 | $16.46 | $16.39 | $16.45 | $14.45 | 184,234 |
2019-04-16 | $16.38 | $16.41 | $16.37 | $16.39 | $14.40 | 173,081 |
2019-04-15 | $16.33 | $16.37 | $16.32 | $16.32 | $14.34 | 133,863 |
2019-04-12 | $16.33 | $16.35 | $16.29 | $16.33 | $14.35 | 140,887 |
2019-04-11 | $16.27 | $16.30 | $16.24 | $16.24 | $14.27 | 136,294 |
2019-04-10 | $16.26 | $16.33 | $16.26 | $16.33 | $14.35 | 107,812 |
2019-04-09 | $16.29 | $16.29 | $16.22 | $16.23 | $14.26 | 158,816 |
2019-04-08 | $16.26 | $16.32 | $16.23 | $16.32 | $14.34 | 80,816 |
2019-04-05 | $16.20 | $16.26 | $16.19 | $16.25 | $14.28 | 139,138 |
2019-04-04 | $16.17 | $16.22 | $16.16 | $16.22 | $14.25 | 127,739 |
2019-04-03 | $16.19 | $16.27 | $16.18 | $16.20 | $14.23 | 175,462 |
2019-04-02 | $16.08 | $16.12 | $16.03 | $16.12 | $14.16 | 100,099 |
2019-04-01 | $16.00 | $16.08 | $15.98 | $16.08 | $14.13 | 224,651 |
2019-03-29 | $15.92 | $15.92 | $15.82 | $15.88 | $13.95 | 138,674 |
2019-03-28 | $15.85 | $15.87 | $15.79 | $15.84 | $13.92 | 108,633 |
2019-03-27 | $15.89 | $15.93 | $15.81 | $15.86 | $13.94 | 127,126 |
2019-03-26 | $15.90 | $15.99 | $15.88 | $15.92 | $13.99 | 121,791 |
2019-03-25 | $15.86 | $15.90 | $15.80 | $15.83 | $13.91 | 122,764 |
2019-03-22 | $16.02 | $16.05 | $15.85 | $15.88 | $13.95 | 301,889 |
2019-03-21 | $16.12 | $16.17 | $16.09 | $16.15 | $14.19 | 93,361 |
2019-03-20 | $16.14 | $16.24 | $16.07 | $16.17 | $14.21 | 145,516 |
2019-03-19 | $16.22 | $16.24 | $16.12 | $16.15 | $14.19 | 122,796 |
2019-03-18 | $16.09 | $16.20 | $16.09 | $16.20 | $14.23 | 179,379 |
2019-03-15 | $16.01 | $16.10 | $16.00 | $16.07 | $14.09 | 131,642 |
2019-03-14 | $15.95 | $15.97 | $15.93 | $15.94 | $13.97 | 86,028 |
2019-03-13 | $15.90 | $15.97 | $15.90 | $15.97 | $14.00 | 182,786 |
2019-03-12 | $15.85 | $15.97 | $15.83 | $15.85 | $13.90 | 235,453 |
2019-03-11 | $15.70 | $15.81 | $15.70 | $15.81 | $13.86 | 112,712 |
2019-03-08 | $15.62 | $15.66 | $15.58 | $15.64 | $13.71 | 136,053 |
2019-03-07 | $15.80 | $15.80 | $15.67 | $15.68 | $13.75 | 148,038 |
2019-03-06 | $15.85 | $15.85 | $15.77 | $15.80 | $13.85 | 111,496 |
2019-03-05 | $15.84 | $15.86 | $15.82 | $15.83 | $13.88 | 171,073 |
2019-03-04 | $15.85 | $15.85 | $15.69 | $15.79 | $13.84 | 273,883 |
2019-03-01 | $15.91 | $15.93 | $15.79 | $15.81 | $13.86 | 231,763 |
2019-02-28 | $15.88 | $15.89 | $15.82 | $15.82 | $13.87 | 411,688 |
2019-02-27 | $15.98 | $15.98 | $15.88 | $15.97 | $14.00 | 672,614 |
2019-02-26 | $15.90 | $16.02 | $15.90 | $15.98 | $14.01 | 587,995 |
2019-02-25 | $16.00 | $16.02 | $15.94 | $15.96 | $13.99 | 218,896 |
2019-02-22 | $15.86 | $15.97 | $15.86 | $15.95 | $13.98 | 161,137 |
2019-02-21 | $15.80 | $15.82 | $15.76 | $15.80 | $13.85 | 109,245 |
2019-02-20 | $15.75 | $15.87 | $15.75 | $15.83 | $13.88 | 122,068 |
2019-02-19 | $15.60 | $15.73 | $15.58 | $15.73 | $13.79 | 150,873 |
2019-02-15 | $15.59 | $15.61 | $15.53 | $15.61 | $13.69 | 112,232 |
2019-02-14 | $15.36 | $15.51 | $15.36 | $15.46 | $13.55 | 209,062 |
2019-02-13 | $15.45 | $15.49 | $15.37 | $15.38 | $13.48 | 125,832 |
2019-02-12 | $15.46 | $15.47 | $15.40 | $15.44 | $13.54 | 130,721 |
2019-02-11 | $15.37 | $15.40 | $15.32 | $15.35 | $13.46 | 112,265 |
2019-02-08 | $15.39 | $15.40 | $15.31 | $15.38 | $13.48 | 97,836 |
2019-02-07 | $15.52 | $15.53 | $15.38 | $15.47 | $13.56 | 104,790 |
2019-02-06 | $15.65 | $15.68 | $15.59 | $15.60 | $13.68 | 106,901 |
2019-02-05 | $15.61 | $15.72 | $15.61 | $15.71 | $13.77 | 178,964 |
2019-02-04 | $15.48 | $15.57 | $15.43 | $15.57 | $13.65 | 240,718 |
2019-02-01 | $15.49 | $15.57 | $15.49 | $15.52 | $13.61 | 143,131 |
2019-01-31 | $15.39 | $15.51 | $15.39 | $15.50 | $13.59 | 169,009 |
2019-01-30 | $15.31 | $15.44 | $15.27 | $15.39 | $13.49 | 319,555 |
2019-01-29 | $15.27 | $15.30 | $15.23 | $15.23 | $13.35 | 435,153 |
2019-01-28 | $15.13 | $15.20 | $15.08 | $15.19 | $13.32 | 360,425 |
2019-01-25 | $15.15 | $15.25 | $15.15 | $15.23 | $13.35 | 137,317 |
2019-01-24 | $15.07 | $15.12 | $15.04 | $15.08 | $13.22 | 148,878 |
2019-01-23 | $15.14 | $15.17 | $15.02 | $15.09 | $13.23 | 121,505 |
2019-01-22 | $15.14 | $15.16 | $15.01 | $15.06 | $13.20 | 189,807 |
2019-01-18 | $15.20 | $15.27 | $15.19 | $15.24 | $13.36 | 165,010 |
2019-01-17 | $14.96 | $15.16 | $14.96 | $15.12 | $13.26 | 115,886 |
2019-01-16 | $14.99 | $15.05 | $14.99 | $15.03 | $13.18 | 108,933 |
2019-01-15 | $14.89 | $14.99 | $14.89 | $14.97 | $13.12 | 149,357 |
2019-01-14 | $14.84 | $14.91 | $14.83 | $14.86 | $13.03 | 233,890 |
2019-01-11 | $14.91 | $15.00 | $14.86 | $14.96 | $13.12 | 147,638 |
2019-01-10 | $14.81 | $14.96 | $14.80 | $14.94 | $13.10 | 141,429 |
2019-01-09 | $14.73 | $14.85 | $14.73 | $14.82 | $12.99 | 200,313 |
2019-01-08 | $14.59 | $14.68 | $14.58 | $14.67 | $12.86 | 151,745 |
2019-01-07 | $14.48 | $14.58 | $14.45 | $14.57 | $12.77 | 246,462 |
2019-01-04 | $14.27 | $14.48 | $14.27 | $14.46 | $12.68 | 431,389 |
2019-01-03 | $14.20 | $14.23 | $14.09 | $14.13 | $12.39 | 329,535 |
2019-01-02 | $14.04 | $14.28 | $13.98 | $14.28 | $12.52 | 369,181 |
2018-12-31 | $14.14 | $14.19 | $14.06 | $14.13 | $12.39 | 555,868 |
2018-12-28 | $14.16 | $14.22 | $14.09 | $14.13 | $12.39 | 578,223 |
2018-12-27 | $13.84 | $14.03 | $13.75 | $14.03 | $12.30 | 832,838 |
2018-12-26 | $13.76 | $14.05 | $13.59 | $14.03 | $12.30 | 459,895 |
2018-12-24 | $13.85 | $13.95 | $13.71 | $13.74 | $12.05 | 337,027 |
2018-12-21 | $14.30 | $14.36 | $14.02 | $14.03 | $12.17 | 558,203 |
2018-12-20 | $14.45 | $14.49 | $14.21 | $14.30 | $12.40 | 521,519 |
2018-12-19 | $14.50 | $14.64 | $14.32 | $14.36 | $12.46 | 742,168 |
2018-12-18 | $14.55 | $14.59 | $14.40 | $14.41 | $12.50 | 448,066 |
2018-12-17 | $14.77 | $14.77 | $14.48 | $14.53 | $12.60 | 234,078 |
2018-12-14 | $14.78 | $14.84 | $14.73 | $14.75 | $12.79 | 232,672 |
2018-12-13 | $14.96 | $15.00 | $14.88 | $14.92 | $12.94 | 293,416 |
2018-12-12 | $14.96 | $15.03 | $14.92 | $14.94 | $12.96 | 631,668 |
2018-12-11 | $14.90 | $14.93 | $14.70 | $14.75 | $12.79 | 251,133 |
2018-12-10 | $14.81 | $14.82 | $14.61 | $14.72 | $12.77 | 297,080 |
2018-12-07 | $15.04 | $15.16 | $14.85 | $14.90 | $12.92 | 221,065 |
2018-12-06 | $14.90 | $15.02 | $14.75 | $15.02 | $13.03 | 325,737 |
2018-12-04 | $15.36 | $15.40 | $15.15 | $15.17 | $13.16 | 224,980 |
2018-12-03 | $15.37 | $15.44 | $15.29 | $15.38 | $13.34 | 308,842 |
2018-11-30 | $15.20 | $15.22 | $15.14 | $15.21 | $13.19 | 181,220 |
2018-11-29 | $15.22 | $15.31 | $15.21 | $15.25 | $13.23 | 203,846 |
2018-11-28 | $15.07 | $15.24 | $15.00 | $15.24 | $13.22 | 207,680 |
2018-11-27 | $15.02 | $15.06 | $14.98 | $15.03 | $13.04 | 298,963 |
2018-11-26 | $15.06 | $15.16 | $15.02 | $15.04 | $13.05 | 163,593 |
2018-11-23 | $14.98 | $15.02 | $14.97 | $14.97 | $12.99 | 135,146 |
2018-11-21 | $14.96 | $15.10 | $14.96 | $15.06 | $13.06 | 161,956 |
2018-11-20 | $14.95 | $14.98 | $14.79 | $14.84 | $12.87 | 183,445 |
2018-11-19 | $15.14 | $15.15 | $15.04 | $15.09 | $13.09 | 139,748 |
2018-11-16 | $15.09 | $15.16 | $15.07 | $15.14 | $13.13 | 117,212 |
2018-11-15 | $14.98 | $15.13 | $14.95 | $15.11 | $13.11 | 485,563 |
2018-11-14 | $15.08 | $15.12 | $14.96 | $15.07 | $13.07 | 258,313 |
2018-11-13 | $14.94 | $15.03 | $14.88 | $14.91 | $12.93 | 224,974 |
2018-11-12 | $14.99 | $14.99 | $14.86 | $14.87 | $12.90 | 192,606 |
2018-11-09 | $15.07 | $15.09 | $14.97 | $15.05 | $13.05 | 112,824 |
2018-11-08 | $15.26 | $15.29 | $15.11 | $15.16 | $13.15 | 174,620 |
2018-11-07 | $15.24 | $15.29 | $15.18 | $15.29 | $13.26 | 239,464 |
2018-11-06 | $15.08 | $15.12 | $15.05 | $15.11 | $13.11 | 720,246 |
2018-11-05 | $15.09 | $15.17 | $15.08 | $15.16 | $13.15 | 132,370 |
2018-11-02 | $15.11 | $15.13 | $14.94 | $15.02 | $13.03 | 189,380 |
2018-11-01 | $14.89 | $15.06 | $14.89 | $15.06 | $13.06 | 218,621 |
2018-10-31 | $14.76 | $14.79 | $14.70 | $14.71 | $12.76 | 185,934 |
2018-10-30 | $14.54 | $14.67 | $14.53 | $14.67 | $12.73 | 456,999 |
2018-10-29 | $14.79 | $14.80 | $14.42 | $14.53 | $12.60 | 434,456 |
2018-10-26 | $14.59 | $14.70 | $14.45 | $14.60 | $12.66 | 312,095 |
2018-10-25 | $14.76 | $14.83 | $14.67 | $14.76 | $12.80 | 204,373 |
2018-10-24 | $15.02 | $15.04 | $14.75 | $14.76 | $12.80 | 234,861 |
2018-10-23 | $14.97 | $15.07 | $14.86 | $15.05 | $13.05 | 266,340 |
2018-10-22 | $15.14 | $15.17 | $15.02 | $15.06 | $13.06 | 158,185 |
2018-10-19 | $15.11 | $15.23 | $15.11 | $15.13 | $13.12 | 161,441 |
2018-10-18 | $15.21 | $15.24 | $15.04 | $15.07 | $13.07 | 170,711 |
2018-10-17 | $15.33 | $15.35 | $15.24 | $15.31 | $13.28 | 117,238 |
2018-10-16 | $15.28 | $15.42 | $15.28 | $15.39 | $13.35 | 145,609 |
2018-10-15 | $15.16 | $15.25 | $15.11 | $15.15 | $13.14 | 273,723 |
2018-10-12 | $15.17 | $15.18 | $15.00 | $15.14 | $13.13 | 257,564 |
2018-10-11 | $15.18 | $15.26 | $14.99 | $15.02 | $13.03 | 358,582 |
2018-10-10 | $15.53 | $15.53 | $15.23 | $15.24 | $13.22 | 283,120 |
2018-10-09 | $15.53 | $15.56 | $15.46 | $15.53 | $13.47 | 180,850 |
2018-10-08 | $15.56 | $15.61 | $15.52 | $15.60 | $13.53 | 133,180 |
2018-10-05 | $15.66 | $15.70 | $15.57 | $15.60 | $13.53 | 125,829 |
2018-10-04 | $15.77 | $15.79 | $15.60 | $15.67 | $13.59 | 151,058 |
2018-10-03 | $15.90 | $15.96 | $15.84 | $15.86 | $13.76 | 107,542 |
2018-10-02 | $15.81 | $15.83 | $15.74 | $15.80 | $13.71 | 107,342 |
2018-10-01 | $15.90 | $15.90 | $15.86 | $15.89 | $13.78 | 117,335 |
2018-09-28 | $15.80 | $15.81 | $15.73 | $15.74 | $13.65 | 252,369 |
2018-09-27 | $15.78 | $15.89 | $15.78 | $15.83 | $13.73 | 104,350 |
2018-09-26 | $15.72 | $15.83 | $15.71 | $15.71 | $13.63 | 232,742 |
2018-09-25 | $15.77 | $15.80 | $15.74 | $15.74 | $13.65 | 107,296 |
2018-09-24 | $15.81 | $15.83 | $15.74 | $15.74 | $13.65 | 117,899 |
2018-09-21 | $15.98 | $16.05 | $15.98 | $16.01 | $13.71 | 138,701 |
2018-09-20 | $16.01 | $16.05 | $15.98 | $16.03 | $13.73 | 117,170 |
2018-09-19 | $15.92 | $15.97 | $15.90 | $15.93 | $13.64 | 168,822 |
2018-09-18 | $15.84 | $15.96 | $15.84 | $15.94 | $13.65 | 122,482 |
2018-09-17 | $15.81 | $15.92 | $15.81 | $15.86 | $13.58 | 131,568 |
2018-09-14 | $15.84 | $15.88 | $15.77 | $15.83 | $13.56 | 93,373 |
2018-09-13 | $15.82 | $15.87 | $15.79 | $15.80 | $13.53 | 84,304 |
2018-09-12 | $15.69 | $15.80 | $15.69 | $15.79 | $13.52 | 106,140 |
2018-09-11 | $15.58 | $15.68 | $15.57 | $15.68 | $13.43 | 56,069 |
2018-09-10 | $15.69 | $15.71 | $15.63 | $15.64 | $13.39 | 105,377 |
2018-09-07 | $15.60 | $15.65 | $15.56 | $15.61 | $13.37 | 73,990 |
2018-09-06 | $15.66 | $15.71 | $15.60 | $15.69 | $13.44 | 108,483 |
2018-09-05 | $15.66 | $15.69 | $15.60 | $15.69 | $13.44 | 124,151 |
2018-09-04 | $15.78 | $15.78 | $15.69 | $15.70 | $13.44 | 84,926 |
2018-08-31 | $15.94 | $15.99 | $15.85 | $15.91 | $13.62 | 84,278 |
2018-08-30 | $16.03 | $16.08 | $15.98 | $16.00 | $13.70 | 83,515 |
2018-08-29 | $16.10 | $16.19 | $16.07 | $16.18 | $13.86 | 105,972 |
2018-08-28 | $16.15 | $16.18 | $16.08 | $16.09 | $13.78 | 106,050 |
2018-08-27 | $16.03 | $16.14 | $16.03 | $16.13 | $13.81 | 89,329 |
2018-08-24 | $15.94 | $15.99 | $15.92 | $15.97 | $13.68 | 60,111 |
2018-08-23 | $15.96 | $15.99 | $15.87 | $15.89 | $13.61 | 96,168 |
2018-08-22 | $15.98 | $16.03 | $15.97 | $16.01 | $13.71 | 139,482 |
2018-08-21 | $15.96 | $16.01 | $15.93 | $15.93 | $13.64 | 70,900 |
2018-08-20 | $15.88 | $15.92 | $15.88 | $15.92 | $13.63 | 103,110 |
2018-08-17 | $15.74 | $15.89 | $15.73 | $15.86 | $13.58 | 79,673 |
2018-08-16 | $15.69 | $15.79 | $15.69 | $15.71 | $13.45 | 139,661 |
2018-08-15 | $15.65 | $15.68 | $15.52 | $15.61 | $13.37 | 143,028 |
2018-08-14 | $15.78 | $15.84 | $15.78 | $15.84 | $13.56 | 138,337 |
2018-08-13 | $15.75 | $15.82 | $15.69 | $15.74 | $13.48 | 125,539 |
2018-08-10 | $15.86 | $15.86 | $15.75 | $15.77 | $13.50 | 103,084 |
2018-08-09 | $16.00 | $16.04 | $16.00 | $16.00 | $13.70 | 72,546 |
2018-08-08 | $16.01 | $16.05 | $15.97 | $16.02 | $13.72 | 153,626 |
2018-08-07 | $16.15 | $16.18 | $16.02 | $16.02 | $13.72 | 87,080 |
2018-08-06 | $16.11 | $16.12 | $16.08 | $16.09 | $13.78 | 78,884 |
2018-08-03 | $15.96 | $16.12 | $15.96 | $16.10 | $13.79 | 80,936 |
2018-08-02 | $15.96 | $16.02 | $15.93 | $15.99 | $13.69 | 94,663 |
2018-08-01 | $16.05 | $16.07 | $16.01 | $16.05 | $13.74 | 135,222 |
2018-07-31 | $16.06 | $16.11 | $16.05 | $16.08 | $13.77 | 127,736 |
2018-07-30 | $16.09 | $16.14 | $16.06 | $16.07 | $13.76 | 90,852 |
2018-07-27 | $16.09 | $16.14 | $16.01 | $16.04 | $13.74 | 112,535 |
2018-07-26 | $16.03 | $16.07 | $16.03 | $16.05 | $13.74 | 122,170 |
2018-07-25 | $15.96 | $16.03 | $15.90 | $16.03 | $13.73 | 153,008 |
2018-07-24 | $15.92 | $16.00 | $15.91 | $15.91 | $13.62 | 91,216 |
2018-07-23 | $15.89 | $15.91 | $15.84 | $15.87 | $13.59 | 99,218 |
2018-07-20 | $15.92 | $15.92 | $15.87 | $15.89 | $13.61 | 110,455 |
2018-07-19 | $15.73 | $15.83 | $15.73 | $15.80 | $13.53 | 94,364 |
2018-07-18 | $15.82 | $15.84 | $15.78 | $15.83 | $13.56 | 115,554 |
2018-07-17 | $15.79 | $15.85 | $15.79 | $15.82 | $13.55 | 76,590 |
2018-07-16 | $15.86 | $15.90 | $15.86 | $15.87 | $13.59 | 118,297 |
2018-07-13 | $15.91 | $15.93 | $15.89 | $15.92 | $13.63 | 82,208 |
2018-07-12 | $15.86 | $15.93 | $15.85 | $15.92 | $13.63 | 99,986 |
2018-07-11 | $15.85 | $15.92 | $15.76 | $15.79 | $13.52 | 136,315 |
2018-07-10 | $15.92 | $16.01 | $15.92 | $16.01 | $13.71 | 74,429 |
2018-07-09 | $15.94 | $15.97 | $15.92 | $15.94 | $13.65 | 98,758 |
2018-07-06 | $15.76 | $15.91 | $15.76 | $15.90 | $13.62 | 99,925 |
2018-07-05 | $15.72 | $15.77 | $15.68 | $15.75 | $13.49 | 142,074 |
2018-07-03 | $15.63 | $15.65 | $15.59 | $15.63 | $13.38 | 80,505 |
2018-07-02 | $15.51 | $15.51 | $15.40 | $15.49 | $13.27 | 633,086 |
2018-06-29 | $15.55 | $15.64 | $15.55 | $15.61 | $13.37 | 222,216 |
2018-06-28 | $15.29 | $15.42 | $15.28 | $15.38 | $13.17 | 171,303 |
2018-06-27 | $15.43 | $15.49 | $15.30 | $15.31 | $13.11 | 284,997 |
2018-06-26 | $15.40 | $15.47 | $15.38 | $15.43 | $13.21 | 171,224 |
2018-06-25 | $15.49 | $15.52 | $15.38 | $15.41 | $13.20 | 143,593 |
2018-06-22 | $15.57 | $15.63 | $15.56 | $15.61 | $13.37 | 99,891 |
2018-06-21 | $15.49 | $15.51 | $15.42 | $15.44 | $13.22 | 231,487 |
2018-06-20 | $15.52 | $15.54 | $15.49 | $15.51 | $13.28 | 224,951 |
2018-06-19 | $15.36 | $15.46 | $15.35 | $15.42 | $13.21 | 138,220 |
2018-06-18 | $15.46 | $15.54 | $15.44 | $15.52 | $13.29 | 121,765 |
2018-06-15 | $15.72 | $15.73 | $15.68 | $15.72 | $13.33 | 152,237 |
2018-06-14 | $15.82 | $15.87 | $15.78 | $15.79 | $13.39 | 250,436 |
2018-06-13 | $15.86 | $15.90 | $15.81 | $15.83 | $13.42 | 354,098 |
2018-06-12 | $15.90 | $15.92 | $15.85 | $15.87 | $13.46 | 113,100 |
2018-06-11 | $15.81 | $15.92 | $15.81 | $15.90 | $13.48 | 120,162 |
2018-06-08 | $15.73 | $15.85 | $15.73 | $15.84 | $13.43 | 147,233 |
2018-06-07 | $15.82 | $15.88 | $15.77 | $15.80 | $13.40 | 155,631 |
2018-06-06 | $15.84 | $15.87 | $15.79 | $15.83 | $13.42 | 104,155 |
2018-06-05 | $15.81 | $15.81 | $15.74 | $15.76 | $13.37 | 187,822 |
2018-06-04 | $15.82 | $15.89 | $15.81 | $15.82 | $13.42 | 73,294 |
2018-06-01 | $15.77 | $15.77 | $15.72 | $15.75 | $13.36 | 84,313 |
2018-05-31 | $15.78 | $15.78 | $15.62 | $15.68 | $13.30 | 109,450 |
2018-05-30 | $15.65 | $15.80 | $15.63 | $15.80 | $13.40 | 388,506 |
2018-05-29 | $15.59 | $15.63 | $15.49 | $15.54 | $13.18 | 91,726 |
2018-05-25 | $15.75 | $15.80 | $15.73 | $15.75 | $13.36 | 66,378 |
2018-05-24 | $15.84 | $15.84 | $15.75 | $15.81 | $13.41 | 135,520 |
2018-05-23 | $15.85 | $15.86 | $15.78 | $15.86 | $13.45 | 104,776 |
2018-05-22 | $15.98 | $16.05 | $15.93 | $15.93 | $13.51 | 121,594 |
2018-05-21 | $15.93 | $16.00 | $15.92 | $15.94 | $13.52 | 82,985 |
2018-05-18 | $15.89 | $15.89 | $15.83 | $15.87 | $13.46 | 172,488 |
2018-05-17 | $15.95 | $15.97 | $15.86 | $15.90 | $13.48 | 141,008 |
2018-05-16 | $15.90 | $15.94 | $15.89 | $15.92 | $13.50 | 260,098 |
2018-05-15 | $15.91 | $15.91 | $15.83 | $15.87 | $13.46 | 138,076 |
2018-05-14 | $16.08 | $16.11 | $16.03 | $16.03 | $13.59 | 123,705 |
2018-05-11 | $16.03 | $16.07 | $16.01 | $16.04 | $13.60 | 87,990 |
2018-05-10 | $15.94 | $16.00 | $15.89 | $16.00 | $13.57 | 143,738 |
2018-05-09 | $15.82 | $15.89 | $15.81 | $15.88 | $13.47 | 190,986 |
2018-05-08 | $15.74 | $15.76 | $15.67 | $15.75 | $13.36 | 155,088 |
2018-05-07 | $15.77 | $15.85 | $15.75 | $15.77 | $13.37 | 124,029 |
2018-05-04 | $15.65 | $15.82 | $15.65 | $15.78 | $13.38 | 111,488 |
2018-05-03 | $15.71 | $15.73 | $15.58 | $15.70 | $13.31 | 150,582 |
2018-05-02 | $15.83 | $15.86 | $15.74 | $15.74 | $13.35 | 771,559 |
2018-05-01 | $15.84 | $15.87 | $15.75 | $15.83 | $13.42 | 151,912 |
2018-04-30 | $15.96 | $15.98 | $15.89 | $15.90 | $13.48 | 183,560 |
2018-04-27 | $15.86 | $15.93 | $15.86 | $15.90 | $13.48 | 193,988 |
2018-04-26 | $15.82 | $15.89 | $15.79 | $15.87 | $13.46 | 133,683 |
2018-04-25 | $15.70 | $15.73 | $15.64 | $15.70 | $13.31 | 276,280 |
2018-04-24 | $15.82 | $15.85 | $15.67 | $15.72 | $13.33 | 225,917 |
2018-04-23 | $15.83 | $15.86 | $15.78 | $15.81 | $13.41 | 163,985 |
2018-04-20 | $15.94 | $15.96 | $15.84 | $15.86 | $13.45 | 97,772 |
2018-04-19 | $16.12 | $16.13 | $15.93 | $15.96 | $13.53 | 137,396 |
2018-04-18 | $16.13 | $16.17 | $16.13 | $16.15 | $13.70 | 221,286 |
2018-04-17 | $16.05 | $16.14 | $16.05 | $16.10 | $13.65 | 122,889 |
2018-04-16 | $16.00 | $16.05 | $15.96 | $16.03 | $13.59 | 176,604 |
2018-04-13 | $16.04 | $16.04 | $15.95 | $15.98 | $13.55 | 103,607 |
2018-04-12 | $16.04 | $16.07 | $16.00 | $16.01 | $13.58 | 151,227 |
2018-04-11 | $15.94 | $16.06 | $15.94 | $16.03 | $13.59 | 241,545 |
2018-04-10 | $15.99 | $16.05 | $15.97 | $15.99 | $13.56 | 198,836 |
2018-04-09 | $15.83 | $15.93 | $15.78 | $15.82 | $13.42 | 158,887 |
2018-04-06 | $15.94 | $16.01 | $15.79 | $15.84 | $13.43 | 219,293 |
2018-04-05 | $15.84 | $15.99 | $15.80 | $15.96 | $13.53 | 156,613 |
2018-04-04 | $15.52 | $15.79 | $15.51 | $15.79 | $13.39 | 234,394 |
2018-04-03 | $15.61 | $15.66 | $15.55 | $15.65 | $13.27 | 255,112 |
2018-04-02 | $15.66 | $15.74 | $15.47 | $15.56 | $13.20 | 324,420 |
2018-03-29 | $15.67 | $15.77 | $15.64 | $15.75 | $13.36 | 291,105 |
2018-03-28 | $15.53 | $15.65 | $15.52 | $15.57 | $13.20 | 119,334 |
2018-03-27 | $15.61 | $15.69 | $15.47 | $15.52 | $13.16 | 262,796 |
2018-03-26 | $15.49 | $15.58 | $15.42 | $15.57 | $13.20 | 199,191 |
2018-03-23 | $15.63 | $15.63 | $15.38 | $15.38 | $13.04 | 221,897 |
2018-03-22 | $15.63 | $15.68 | $15.53 | $15.54 | $13.18 | 153,630 |
2018-03-21 | $15.65 | $15.82 | $15.65 | $15.76 | $13.37 | 121,313 |
2018-03-20 | $15.68 | $15.70 | $15.63 | $15.63 | $13.25 | 120,546 |
2018-03-19 | $15.77 | $15.78 | $15.62 | $15.69 | $13.31 | 107,867 |
2018-03-16 | $15.87 | $15.96 | $15.86 | $15.88 | $13.43 | 109,684 |
2018-03-15 | $15.94 | $15.95 | $15.80 | $15.84 | $13.40 | 116,417 |
2018-03-14 | $15.95 | $15.97 | $15.86 | $15.90 | $13.45 | 353,161 |
2018-03-13 | $16.00 | $16.03 | $15.83 | $15.85 | $13.40 | 148,300 |
2018-03-12 | $16.00 | $16.02 | $15.94 | $15.97 | $13.51 | 144,637 |
2018-03-09 | $15.96 | $16.02 | $15.94 | $16.00 | $13.53 | 180,563 |
2018-03-08 | $15.86 | $15.93 | $15.84 | $15.91 | $13.45 | 161,398 |
2018-03-07 | $15.81 | $15.86 | $15.71 | $15.84 | $13.40 | 100,768 |
2018-03-06 | $15.99 | $15.99 | $15.84 | $15.87 | $13.42 | 143,907 |
2018-03-05 | $15.73 | $15.91 | $15.72 | $15.86 | $13.41 | 374,178 |
2018-03-02 | $15.66 | $15.80 | $15.63 | $15.78 | $13.34 | 252,649 |
2018-03-01 | $15.78 | $15.88 | $15.67 | $15.78 | $13.34 | 128,714 |
2018-02-28 | $16.22 | $16.22 | $15.83 | $15.83 | $13.39 | 147,433 |
2018-02-27 | $16.42 | $16.42 | $16.20 | $16.20 | $13.70 | 166,834 |
2018-02-26 | $16.45 | $16.46 | $16.34 | $16.45 | $13.91 | 121,400 |
2018-02-23 | $16.36 | $16.40 | $16.30 | $16.40 | $13.87 | 92,154 |
2018-02-22 | $16.31 | $16.32 | $16.18 | $16.21 | $13.71 | 222,463 |
2018-02-21 | $16.30 | $16.44 | $16.22 | $16.22 | $13.72 | 182,881 |
2018-02-20 | $16.34 | $16.37 | $16.22 | $16.26 | $13.75 | 156,674 |
2018-02-16 | $16.44 | $16.54 | $16.40 | $16.41 | $13.88 | 135,642 |
2018-02-15 | $16.46 | $16.47 | $16.30 | $16.45 | $13.91 | 167,275 |
2018-02-14 | $15.96 | $16.28 | $15.95 | $16.25 | $13.74 | 159,630 |
2018-02-13 | $16.01 | $16.05 | $15.95 | $16.02 | $13.55 | 113,821 |
2018-02-12 | $15.92 | $16.10 | $15.89 | $16.02 | $13.55 | 176,270 |
2018-02-09 | $15.90 | $15.90 | $15.43 | $15.79 | $13.35 | 348,054 |
2018-02-08 | $16.19 | $16.24 | $15.76 | $15.76 | $13.33 | 356,468 |
2018-02-07 | $16.31 | $16.40 | $16.23 | $16.23 | $13.72 | 153,835 |
2018-02-06 | $16.00 | $16.40 | $15.80 | $16.38 | $13.85 | 247,455 |
2018-02-05 | $16.56 | $16.56 | $16.13 | $16.14 | $13.65 | 390,922 |
2018-02-02 | $16.90 | $16.90 | $16.66 | $16.68 | $14.11 | 173,147 |
2018-02-01 | $16.99 | $17.09 | $16.95 | $17.08 | $14.44 | 159,584 |
2018-01-31 | $17.10 | $17.11 | $16.97 | $17.01 | $14.38 | 142,444 |
2018-01-30 | $17.11 | $17.11 | $17.00 | $17.03 | $14.40 | 252,657 |
2018-01-29 | $17.25 | $17.25 | $17.16 | $17.16 | $14.51 | 159,325 |
2018-01-26 | $17.32 | $17.36 | $17.26 | $17.36 | $14.68 | 202,122 |
2018-01-25 | $17.33 | $17.38 | $17.23 | $17.27 | $14.60 | 145,515 |
2018-01-24 | $17.27 | $17.32 | $17.19 | $17.28 | $14.61 | 193,996 |
2018-01-23 | $17.11 | $17.18 | $17.07 | $17.15 | $14.50 | 227,276 |
2018-01-22 | $17.06 | $17.14 | $17.02 | $17.13 | $14.49 | 234,833 |
2018-01-19 | $17.04 | $17.05 | $16.97 | $17.02 | $14.39 | 281,278 |
2018-01-18 | $17.06 | $17.06 | $17.00 | $17.02 | $14.39 | 128,776 |
2018-01-17 | $17.02 | $17.14 | $16.98 | $17.09 | $14.45 | 158,003 |
2018-01-16 | $17.10 | $17.13 | $16.97 | $16.98 | $14.36 | 292,860 |
2018-01-12 | $16.99 | $17.07 | $16.98 | $17.05 | $14.42 | 193,371 |
2018-01-11 | $16.81 | $16.91 | $16.81 | $16.91 | $14.30 | 276,139 |
2018-01-10 | $16.84 | $16.84 | $16.74 | $16.77 | $14.18 | 230,261 |
2018-01-09 | $16.91 | $16.93 | $16.84 | $16.86 | $14.26 | 191,067 |
2018-01-08 | $16.93 | $16.93 | $16.86 | $16.93 | $14.32 | 163,783 |
2018-01-05 | $16.93 | $16.94 | $16.88 | $16.92 | $14.31 | 195,490 |
2018-01-04 | $16.83 | $16.88 | $16.78 | $16.88 | $14.27 | 146,979 |
2018-01-03 | $16.73 | $16.77 | $16.72 | $16.75 | $14.16 | 182,385 |
2018-01-02 | $16.61 | $16.74 | $16.58 | $16.71 | $14.13 | 279,159 |
2017-12-29 | $16.61 | $16.61 | $16.53 | $16.54 | $13.99 | 173,010 |
2017-12-28 | $16.48 | $16.54 | $16.47 | $16.54 | $13.99 | 204,568 |
2017-12-27 | $16.49 | $16.49 | $16.42 | $16.46 | $13.92 | 225,308 |
2017-12-26 | $16.43 | $16.50 | $16.43 | $16.46 | $13.92 | 123,999 |
2017-12-22 | $16.37 | $16.43 | $16.35 | $16.42 | $13.89 | 423,832 |
2017-12-21 | $16.24 | $16.39 | $16.24 | $16.35 | $13.83 | 135,132 |
2017-12-20 | $16.26 | $16.26 | $16.20 | $16.21 | $13.71 | 186,893 |
2017-12-19 | $16.12 | $16.29 | $16.12 | $16.23 | $13.72 | 319,114 |
2017-12-18 | $16.13 | $16.32 | $16.13 | $16.26 | $13.75 | 139,003 |
2017-12-15 | $16.27 | $16.27 | $16.21 | $16.21 | $13.56 | 249,050 |
2017-12-14 | $16.27 | $16.28 | $16.22 | $16.24 | $13.59 | 194,045 |
2017-12-13 | $16.19 | $16.23 | $16.16 | $16.20 | $13.55 | 164,049 |
2017-12-12 | $16.13 | $16.17 | $16.13 | $16.16 | $13.52 | 176,109 |
2017-12-11 | $16.03 | $16.12 | $16.03 | $16.12 | $13.49 | 157,838 |
2017-12-08 | $15.98 | $16.04 | $15.97 | $16.01 | $13.39 | 132,549 |
2017-12-07 | $15.89 | $15.94 | $15.84 | $15.92 | $13.32 | 366,515 |
2017-12-06 | $15.99 | $15.99 | $15.89 | $15.91 | $13.31 | 123,036 |
2017-12-05 | $16.07 | $16.07 | $15.97 | $15.99 | $13.38 | 161,112 |
2017-12-04 | $16.13 | $16.13 | $16.02 | $16.02 | $13.40 | 186,373 |
2017-12-01 | $16.03 | $16.10 | $15.96 | $16.07 | $13.45 | 225,425 |
2017-11-30 | $16.05 | $16.06 | $15.97 | $15.98 | $13.37 | 194,593 |
2017-11-29 | $16.03 | $16.06 | $15.96 | $15.98 | $13.37 | 343,951 |
2017-11-28 | $16.04 | $16.08 | $16.02 | $16.04 | $13.42 | 458,196 |
2017-11-27 | $16.12 | $16.12 | $16.03 | $16.03 | $13.41 | 108,082 |
2017-11-24 | $16.11 | $16.12 | $16.08 | $16.10 | $13.47 | 33,905 |
2017-11-22 | $16.02 | $16.06 | $16.00 | $16.05 | $13.43 | 124,010 |
2017-11-21 | $15.94 | $15.98 | $15.93 | $15.93 | $13.33 | 165,745 |
2017-11-20 | $15.90 | $15.90 | $15.82 | $15.84 | $13.25 | 178,199 |
2017-11-17 | $15.76 | $15.92 | $15.76 | $15.91 | $13.31 | 110,321 |
2017-11-16 | $15.78 | $15.82 | $15.76 | $15.79 | $13.21 | 109,801 |
2017-11-15 | $15.72 | $15.73 | $15.64 | $15.70 | $13.14 | 203,350 |
2017-11-14 | $15.81 | $15.82 | $15.77 | $15.78 | $13.20 | 112,789 |
2017-11-13 | $15.86 | $15.89 | $15.82 | $15.84 | $13.25 | 114,632 |
2017-11-10 | $16.01 | $16.01 | $15.92 | $15.96 | $13.35 | 217,309 |
2017-11-09 | $15.94 | $16.00 | $15.92 | $15.99 | $13.38 | 212,876 |
2017-11-08 | $16.02 | $16.03 | $15.97 | $16.02 | $13.40 | 514,394 |
2017-11-07 | $16.06 | $16.06 | $15.96 | $16.00 | $13.39 | 131,010 |
2017-11-06 | $15.95 | $16.09 | $15.93 | $16.08 | $13.45 | 228,936 |
2017-11-03 | $15.89 | $15.93 | $15.83 | $15.90 | $13.30 | 146,212 |
2017-11-02 | $15.98 | $15.98 | $15.82 | $15.86 | $13.27 | 186,569 |
2017-11-01 | $16.07 | $16.13 | $16.00 | $16.01 | $13.39 | 193,366 |
2017-10-31 | $16.05 | $16.05 | $15.98 | $16.02 | $13.40 | 122,078 |
2017-10-30 | $15.96 | $16.03 | $15.96 | $15.99 | $13.38 | 174,781 |
2017-10-27 | $15.87 | $15.94 | $15.83 | $15.94 | $13.33 | 165,815 |
2017-10-26 | $15.95 | $15.95 | $15.88 | $15.90 | $13.30 | 117,110 |
2017-10-25 | $16.06 | $16.08 | $15.85 | $15.92 | $13.32 | 137,907 |
2017-10-24 | $16.12 | $16.12 | $16.04 | $16.05 | $13.43 | 343,502 |
2017-10-23 | $16.18 | $16.18 | $16.08 | $16.10 | $13.47 | 219,197 |
2017-10-20 | $16.26 | $16.35 | $16.14 | $16.16 | $13.52 | 99,047 |
2017-10-19 | $16.16 | $16.20 | $16.13 | $16.20 | $13.55 | 126,642 |
2017-10-18 | $16.20 | $16.24 | $16.15 | $16.18 | $13.54 | 127,358 |
2017-10-17 | $16.16 | $16.18 | $16.12 | $16.16 | $13.52 | 420,735 |
2017-10-16 | $16.18 | $16.23 | $16.18 | $16.19 | $13.55 | 143,512 |
2017-10-13 | $16.24 | $16.25 | $16.17 | $16.20 | $13.55 | 235,430 |
2017-10-12 | $16.19 | $16.20 | $16.15 | $16.16 | $13.52 | 87,435 |
2017-10-11 | $16.18 | $16.23 | $16.16 | $16.23 | $13.57 | 99,936 |
2017-10-10 | $16.13 | $16.19 | $16.12 | $16.15 | $13.51 | 102,800 |
2017-10-09 | $16.11 | $16.11 | $16.02 | $16.04 | $13.42 | 99,694 |
2017-10-06 | $16.08 | $16.08 | $16.00 | $16.05 | $13.43 | 109,617 |
2017-10-05 | $16.12 | $16.12 | $16.06 | $16.08 | $13.45 | 145,599 |
2017-10-04 | $16.13 | $16.16 | $16.10 | $16.11 | $13.48 | 115,043 |
2017-10-03 | $16.15 | $16.21 | $16.14 | $16.21 | $13.56 | 133,143 |
2017-10-02 | $16.11 | $16.19 | $16.11 | $16.15 | $13.51 | 342,961 |
2017-09-29 | $16.16 | $16.17 | $16.06 | $16.15 | $13.51 | 216,966 |
2017-09-28 | $16.07 | $16.11 | $16.04 | $16.11 | $13.48 | 96,952 |
2017-09-27 | $16.07 | $16.09 | $16.04 | $16.08 | $13.45 | 379,875 |
2017-09-26 | $16.14 | $16.14 | $16.02 | $16.08 | $13.45 | 140,703 |
2017-09-25 | $16.08 | $16.16 | $16.07 | $16.11 | $13.48 | 137,910 |
2017-09-22 | $16.10 | $16.12 | $16.05 | $16.09 | $13.46 | 291,218 |
2017-09-21 | $16.08 | $16.10 | $16.05 | $16.08 | $13.45 | 123,899 |
2017-09-20 | $16.10 | $16.16 | $16.02 | $16.07 | $13.45 | 94,127 |
2017-09-19 | $16.08 | $16.08 | $16.02 | $16.08 | $13.45 | 121,359 |
2017-09-18 | $16.08 | $16.12 | $15.94 | $15.99 | $13.38 | 134,692 |
2017-09-15 | $16.16 | $16.20 | $16.14 | $16.18 | $13.41 | 90,360 |
2017-09-14 | $16.14 | $16.16 | $16.11 | $16.15 | $13.38 | 126,184 |
2017-09-13 | $16.16 | $16.18 | $16.12 | $16.15 | $13.38 | 112,628 |
2017-09-12 | $16.15 | $16.20 | $16.10 | $16.16 | $13.39 | 83,567 |
2017-09-11 | $16.11 | $16.17 | $16.06 | $16.15 | $13.38 | 140,318 |
2017-09-08 | $16.00 | $16.00 | $15.94 | $15.97 | $13.23 | 150,940 |
2017-09-07 | $16.01 | $16.03 | $15.95 | $15.98 | $13.24 | 131,215 |
2017-09-06 | $15.89 | $15.97 | $15.87 | $15.94 | $13.21 | 115,464 |
2017-09-05 | $15.98 | $15.98 | $15.75 | $15.81 | $13.10 | 159,268 |
2017-09-01 | $15.89 | $15.97 | $15.89 | $15.95 | $13.22 | 128,449 |
2017-08-31 | $15.73 | $15.88 | $15.73 | $15.85 | $13.13 | 142,116 |
2017-08-30 | $15.68 | $15.70 | $15.65 | $15.67 | $12.99 | 199,265 |
2017-08-29 | $15.63 | $15.69 | $15.56 | $15.67 | $12.99 | 236,862 |
2017-08-28 | $15.78 | $15.78 | $15.66 | $15.68 | $12.99 | 82,336 |
2017-08-25 | $15.76 | $15.78 | $15.72 | $15.74 | $13.04 | 108,652 |
2017-08-24 | $15.73 | $15.75 | $15.67 | $15.69 | $13.00 | 122,913 |
2017-08-23 | $15.54 | $15.71 | $15.50 | $15.69 | $13.00 | 222,499 |
2017-08-22 | $15.54 | $15.59 | $15.50 | $15.59 | $12.92 | 130,386 |
2017-08-21 | $15.53 | $15.53 | $15.43 | $15.47 | $12.82 | 117,438 |
2017-08-18 | $15.46 | $15.53 | $15.40 | $15.47 | $12.82 | 160,252 |
2017-08-17 | $15.57 | $15.61 | $15.45 | $15.45 | $12.80 | 226,784 |
2017-08-16 | $15.58 | $15.60 | $15.54 | $15.57 | $12.90 | 163,655 |
2017-08-15 | $15.53 | $15.55 | $15.45 | $15.50 | $12.84 | 287,809 |
2017-08-14 | $15.54 | $15.62 | $15.50 | $15.54 | $12.88 | 148,704 |
2017-08-11 | $15.36 | $15.44 | $15.34 | $15.42 | $12.78 | 117,737 |
2017-08-10 | $15.58 | $15.62 | $15.39 | $15.40 | $12.76 | 168,575 |
2017-08-09 | $15.66 | $15.66 | $15.59 | $15.65 | $12.97 | 162,208 |
2017-08-08 | $15.75 | $15.77 | $15.67 | $15.70 | $13.01 | 121,678 |
2017-08-07 | $15.77 | $15.77 | $15.70 | $15.74 | $13.04 | 133,985 |
2017-08-04 | $15.81 | $15.81 | $15.71 | $15.76 | $13.06 | 159,435 |
2017-08-03 | $15.88 | $15.89 | $15.77 | $15.78 | $13.08 | 224,253 |
2017-08-02 | $15.87 | $15.95 | $15.85 | $15.94 | $13.21 | 202,939 |
2017-08-01 | $15.89 | $15.93 | $15.82 | $15.88 | $13.16 | 235,088 |
2017-07-31 | $15.79 | $15.85 | $15.74 | $15.83 | $13.12 | 122,328 |
2017-07-28 | $15.72 | $15.77 | $15.72 | $15.76 | $13.06 | 164,811 |
2017-07-27 | $15.86 | $15.86 | $15.69 | $15.76 | $13.06 | 124,199 |
2017-07-26 | $15.84 | $15.84 | $15.74 | $15.81 | $13.10 | 127,995 |
2017-07-25 | $15.77 | $15.84 | $15.76 | $15.79 | $13.09 | 122,747 |
2017-07-24 | $15.75 | $15.75 | $15.65 | $15.71 | $13.02 | 123,346 |
2017-07-21 | $15.81 | $15.81 | $15.69 | $15.77 | $13.07 | 117,469 |
2017-07-20 | $15.79 | $15.85 | $15.76 | $15.81 | $13.10 | 115,544 |
2017-07-19 | $15.70 | $15.75 | $15.67 | $15.74 | $13.04 | 151,616 |
2017-07-18 | $15.61 | $15.63 | $15.54 | $15.63 | $12.95 | 204,628 |
2017-07-17 | $15.66 | $15.66 | $15.59 | $15.61 | $12.94 | 125,190 |
2017-07-14 | $15.57 | $15.68 | $15.57 | $15.65 | $12.97 | 140,090 |
2017-07-13 | $15.54 | $15.56 | $15.50 | $15.54 | $12.88 | 141,816 |
2017-07-12 | $15.40 | $15.52 | $15.37 | $15.47 | $12.82 | 211,172 |
2017-07-11 | $15.23 | $15.26 | $15.17 | $15.25 | $12.64 | 140,718 |
2017-07-10 | $15.23 | $15.29 | $15.19 | $15.25 | $12.64 | 180,687 |
2017-07-07 | $15.29 | $15.29 | $15.13 | $15.20 | $12.60 | 165,760 |
2017-07-06 | $15.31 | $15.36 | $15.26 | $15.29 | $12.67 | 264,940 |
2017-07-05 | $15.44 | $15.44 | $15.26 | $15.30 | $12.68 | 353,358 |
2017-07-03 | $15.36 | $15.49 | $15.36 | $15.47 | $12.82 | 307,660 |
2017-06-30 | $15.38 | $15.40 | $15.30 | $15.37 | $12.74 | 159,616 |
2017-06-29 | $15.35 | $15.39 | $15.24 | $15.30 | $12.68 | 190,363 |
2017-06-28 | $15.24 | $15.39 | $15.24 | $15.37 | $12.73 | 160,280 |
2017-06-27 | $15.25 | $15.26 | $15.17 | $15.19 | $12.59 | 327,155 |
2017-06-26 | $15.28 | $15.29 | $15.18 | $15.21 | $12.60 | 152,037 |
2017-06-23 | $15.13 | $15.20 | $15.09 | $15.19 | $12.59 | 312,245 |
2017-06-22 | $15.00 | $15.13 | $15.00 | $15.08 | $12.50 | 110,079 |
2017-06-21 | $15.01 | $15.06 | $14.91 | $14.96 | $12.40 | 333,929 |
2017-06-20 | $15.16 | $15.16 | $15.01 | $15.03 | $12.46 | 204,457 |
2017-06-19 | $15.25 | $15.25 | $15.19 | $15.24 | $12.63 | 122,818 |
2017-06-16 | $15.10 | $15.18 | $15.05 | $15.16 | $12.56 | 110,532 |
2017-06-15 | $15.25 | $15.28 | $15.21 | $15.26 | $12.46 | 160,029 |
2017-06-14 | $15.56 | $15.56 | $15.36 | $15.40 | $12.57 | 157,782 |
2017-06-13 | $15.45 | $15.50 | $15.42 | $15.50 | $12.66 | 153,203 |
2017-06-12 | $15.31 | $15.40 | $15.30 | $15.37 | $12.55 | 152,956 |
2017-06-09 | $15.25 | $15.36 | $15.23 | $15.32 | $12.51 | 140,441 |
2017-06-08 | $15.28 | $15.29 | $15.25 | $15.28 | $12.48 | 167,222 |
2017-06-07 | $15.38 | $15.42 | $15.24 | $15.30 | $12.49 | 173,229 |
2017-06-06 | $15.34 | $15.40 | $15.31 | $15.40 | $12.57 | 144,334 |
2017-06-05 | $15.37 | $15.40 | $15.32 | $15.39 | $12.57 | 186,577 |
2017-06-02 | $15.47 | $15.47 | $15.36 | $15.40 | $12.57 | 246,801 |
2017-06-01 | $15.29 | $15.38 | $15.27 | $15.37 | $12.55 | 183,615 |
2017-05-31 | $15.31 | $15.32 | $15.20 | $15.23 | $12.44 | 150,238 |
2017-05-30 | $15.31 | $15.31 | $15.22 | $15.26 | $12.46 | 138,014 |
2017-05-26 | $15.33 | $15.33 | $15.27 | $15.31 | $12.50 | 127,234 |
2017-05-25 | $15.41 | $15.43 | $15.30 | $15.34 | $12.52 | 143,041 |
2017-05-24 | $15.36 | $15.38 | $15.30 | $15.37 | $12.55 | 209,548 |
2017-05-23 | $15.38 | $15.43 | $15.36 | $15.37 | $12.55 | 193,641 |
2017-05-22 | $15.36 | $15.36 | $15.29 | $15.34 | $12.52 | 148,341 |
2017-05-19 | $15.18 | $15.33 | $15.15 | $15.31 | $12.50 | 149,422 |
2017-05-18 | $15.10 | $15.13 | $15.00 | $15.09 | $12.32 | 196,797 |
2017-05-17 | $15.28 | $15.28 | $15.10 | $15.11 | $12.34 | 299,280 |
2017-05-16 | $15.40 | $15.41 | $15.31 | $15.34 | $12.52 | 207,690 |
2017-05-15 | $15.24 | $15.31 | $15.23 | $15.31 | $12.50 | 314,276 |
2017-05-12 | $15.15 | $15.19 | $15.13 | $15.17 | $12.39 | 186,543 |
2017-05-11 | $15.16 | $15.16 | $15.10 | $15.11 | $12.34 | 238,569 |
2017-05-10 | $15.13 | $15.23 | $15.06 | $15.23 | $12.44 | 270,620 |
2017-05-09 | $15.16 | $15.16 | $15.04 | $15.07 | $12.30 | 166,217 |
2017-05-08 | $15.17 | $15.17 | $15.08 | $15.15 | $12.37 | 131,754 |
2017-05-05 | $15.03 | $15.18 | $14.99 | $15.17 | $12.39 | 243,086 |
2017-05-04 | $15.07 | $15.07 | $14.95 | $14.99 | $12.24 | 223,531 |
2017-05-03 | $15.09 | $15.10 | $15.01 | $15.01 | $12.26 | 187,502 |
2017-05-02 | $15.12 | $15.17 | $15.10 | $15.16 | $12.38 | 231,036 |
2017-05-01 | $15.09 | $15.10 | $15.04 | $15.07 | $12.30 | 299,566 |
2017-04-28 | $15.09 | $15.09 | $15.05 | $15.08 | $12.31 | 2,075,109 |
2017-04-27 | $15.13 | $15.14 | $15.02 | $15.11 | $12.34 | 551,105 |
2017-04-26 | $15.11 | $15.16 | $15.06 | $15.07 | $12.30 | 239,156 |
2017-04-25 | $15.12 | $15.14 | $15.04 | $15.10 | $12.33 | 324,805 |
2017-04-24 | $15.02 | $15.08 | $15.02 | $15.07 | $12.30 | 171,539 |
2017-04-21 | $14.89 | $14.89 | $14.81 | $14.84 | $12.11 | 679,985 |
2017-04-20 | $14.87 | $14.91 | $14.83 | $14.88 | $12.15 | 133,965 |
2017-04-19 | $14.94 | $14.94 | $14.77 | $14.79 | $12.08 | 154,795 |
2017-04-18 | $14.99 | $14.99 | $14.86 | $14.94 | $12.20 | 178,841 |
2017-04-17 | $14.97 | $15.05 | $14.95 | $15.05 | $12.29 | 173,244 |
2017-04-13 | $15.03 | $15.04 | $14.92 | $14.93 | $12.19 | 147,070 |
2017-04-12 | $15.11 | $15.11 | $15.00 | $15.06 | $12.30 | 140,219 |
2017-04-11 | $15.10 | $15.10 | $14.95 | $15.06 | $12.29 | 229,387 |
2017-04-10 | $14.97 | $15.08 | $14.95 | $15.05 | $12.29 | 181,794 |
2017-04-07 | $14.99 | $15.00 | $14.93 | $14.95 | $12.20 | 175,599 |
2017-04-06 | $15.00 | $15.04 | $14.95 | $15.01 | $12.26 | 172,075 |
2017-04-05 | $15.07 | $15.08 | $14.94 | $14.95 | $12.21 | 154,824 |
2017-04-04 | $14.95 | $15.01 | $14.90 | $15.01 | $12.26 | 175,109 |
2017-04-03 | $14.96 | $15.04 | $14.87 | $14.95 | $12.21 | 616,530 |
2017-03-31 | $15.00 | $15.07 | $14.99 | $15.04 | $12.28 | 183,191 |
2017-03-30 | $15.08 | $15.09 | $15.00 | $15.00 | $12.25 | 200,274 |
2017-03-29 | $14.99 | $15.08 | $14.93 | $15.08 | $12.31 | 213,788 |
2017-03-28 | $14.94 | $15.03 | $14.90 | $14.99 | $12.24 | 205,026 |
2017-03-27 | $14.82 | $14.93 | $14.81 | $14.92 | $12.18 | 155,616 |
2017-03-24 | $14.87 | $14.91 | $14.85 | $14.89 | $12.16 | 150,444 |
2017-03-23 | $14.78 | $14.88 | $14.77 | $14.82 | $12.10 | 159,704 |
2017-03-22 | $14.73 | $14.80 | $14.68 | $14.78 | $12.07 | 203,568 |
2017-03-21 | $14.95 | $15.00 | $14.76 | $14.76 | $12.05 | 228,338 |
2017-03-20 | $14.92 | $14.92 | $14.83 | $14.86 | $12.13 | 159,949 |
2017-03-17 | $14.91 | $14.93 | $14.85 | $14.90 | $12.17 | 222,202 |
2017-03-16 | $14.86 | $14.90 | $14.85 | $14.86 | $12.12 | 116,509 |
2017-03-15 | $14.66 | $14.82 | $14.61 | $14.80 | $12.07 | 178,738 |
2017-03-14 | $14.65 | $14.67 | $14.57 | $14.59 | $11.90 | 193,789 |
2017-03-13 | $14.72 | $14.73 | $14.70 | $14.73 | $12.01 | 151,241 |
2017-03-10 | $14.71 | $14.73 | $14.63 | $14.68 | $11.97 | 177,314 |
2017-03-09 | $14.60 | $14.62 | $14.54 | $14.59 | $11.90 | 226,488 |
2017-03-08 | $14.70 | $14.71 | $14.55 | $14.55 | $11.87 | 258,285 |
2017-03-07 | $14.82 | $14.82 | $14.71 | $14.71 | $12.00 | 151,583 |
2017-03-06 | $14.85 | $14.85 | $14.75 | $14.82 | $12.09 | 153,736 |
2017-03-03 | $14.85 | $14.88 | $14.77 | $14.88 | $12.14 | 185,673 |
2017-03-02 | $14.92 | $14.92 | $14.80 | $14.81 | $12.08 | 250,565 |
2017-03-01 | $14.94 | $14.94 | $14.86 | $14.91 | $12.16 | 252,725 |
2017-02-28 | $14.98 | $14.98 | $14.80 | $14.82 | $12.08 | 187,762 |
2017-02-27 | $14.94 | $14.94 | $14.87 | $14.93 | $12.18 | 194,114 |
2017-02-24 | $15.01 | $15.01 | $14.88 | $14.91 | $12.16 | 166,039 |
2017-02-23 | $15.15 | $15.19 | $15.04 | $15.05 | $12.28 | 209,905 |
2017-02-22 | $15.10 | $15.10 | $15.01 | $15.07 | $12.29 | 322,531 |
2017-02-21 | $15.02 | $15.08 | $14.97 | $15.06 | $12.28 | 234,039 |
2017-02-17 | $14.99 | $14.99 | $14.88 | $14.98 | $12.21 | 175,981 |
2017-02-16 | $15.06 | $15.07 | $14.98 | $15.00 | $12.23 | 201,920 |
2017-02-15 | $14.97 | $15.02 | $14.90 | $15.02 | $12.25 | 181,874 |
2017-02-14 | $14.91 | $14.94 | $14.82 | $14.94 | $12.18 | 217,060 |
2017-02-13 | $14.90 | $14.90 | $14.83 | $14.88 | $12.13 | 176,080 |
2017-02-10 | $14.80 | $14.82 | $14.75 | $14.81 | $12.08 | 182,531 |
2017-02-09 | $14.68 | $14.74 | $14.68 | $14.73 | $12.01 | 281,216 |
2017-02-08 | $14.63 | $14.63 | $14.53 | $14.61 | $11.92 | 252,372 |
2017-02-07 | $14.66 | $14.66 | $14.58 | $14.60 | $11.91 | 263,252 |
2017-02-06 | $14.70 | $14.71 | $14.62 | $14.65 | $11.95 | 221,661 |
2017-02-03 | $14.75 | $14.78 | $14.67 | $14.77 | $12.05 | 206,119 |
2017-02-02 | $14.76 | $14.76 | $14.62 | $14.65 | $11.95 | 307,058 |
2017-02-01 | $14.86 | $14.86 | $14.68 | $14.75 | $12.03 | 273,908 |
2017-01-31 | $14.80 | $14.85 | $14.73 | $14.81 | $12.08 | 224,537 |
2017-01-30 | $14.89 | $14.89 | $14.72 | $14.77 | $12.05 | 317,323 |
2017-01-27 | $15.03 | $15.03 | $14.90 | $14.93 | $12.18 | 247,089 |
2017-01-26 | $14.96 | $14.97 | $14.90 | $14.93 | $12.18 | 209,529 |
2017-01-25 | $14.94 | $14.96 | $14.91 | $14.95 | $12.19 | 257,049 |
2017-01-24 | $14.82 | $14.90 | $14.73 | $14.88 | $12.14 | 280,171 |
2017-01-23 | $14.79 | $14.79 | $14.68 | $14.74 | $12.02 | 606,022 |
2017-01-20 | $14.81 | $14.81 | $14.68 | $14.74 | $12.02 | 206,584 |
2017-01-19 | $14.77 | $14.77 | $14.63 | $14.68 | $11.97 | 232,475 |
2017-01-18 | $14.83 | $14.87 | $14.70 | $14.71 | $12.00 | 289,780 |
2017-01-17 | $15.05 | $15.05 | $14.96 | $14.98 | $12.22 | 532,835 |
2017-01-13 | $14.97 | $14.99 | $14.89 | $14.98 | $12.22 | 179,378 |
2017-01-12 | $14.95 | $14.95 | $14.82 | $14.92 | $12.17 | 197,650 |
2017-01-11 | $14.76 | $14.90 | $14.71 | $14.87 | $12.13 | 167,713 |
2017-01-10 | $14.77 | $14.80 | $14.71 | $14.75 | $12.03 | 205,817 |
2017-01-09 | $14.70 | $14.73 | $14.63 | $14.72 | $12.01 | 195,476 |
2017-01-06 | $14.82 | $14.82 | $14.71 | $14.72 | $12.01 | 271,371 |
2017-01-05 | $14.81 | $14.84 | $14.74 | $14.82 | $12.09 | 356,818 |
2017-01-04 | $14.61 | $14.72 | $14.60 | $14.72 | $12.01 | 261,601 |
2017-01-03 | $14.49 | $14.56 | $14.47 | $14.55 | $11.87 | 362,240 |
2016-12-30 | $14.43 | $14.48 | $14.35 | $14.41 | $11.75 | 332,033 |
2016-12-29 | $14.39 | $14.40 | $14.34 | $14.37 | $11.72 | 233,673 |
2016-12-28 | $14.40 | $14.40 | $14.30 | $14.31 | $11.67 | 197,827 |
2016-12-27 | $14.29 | $14.39 | $14.29 | $14.35 | $11.70 | 340,949 |
2016-12-23 | $14.31 | $14.35 | $14.31 | $14.31 | $11.67 | 333,166 |
2016-12-22 | $14.34 | $14.39 | $14.33 | $14.33 | $11.69 | 251,277 |
2016-12-21 | $14.40 | $14.44 | $14.36 | $14.37 | $11.72 | 301,841 |
2016-12-20 | $14.45 | $14.45 | $14.39 | $14.40 | $11.74 | 226,222 |
2016-12-19 | $14.49 | $14.49 | $14.39 | $14.42 | $11.76 | 219,544 |
2016-12-16 | $14.52 | $14.52 | $14.41 | $14.44 | $11.78 | 204,920 |
2016-12-15 | $14.65 | $14.65 | $14.53 | $14.61 | $11.77 | 365,140 |
2016-12-14 | $14.90 | $14.90 | $14.60 | $14.60 | $11.76 | 218,994 |
2016-12-13 | $15.00 | $15.00 | $14.84 | $14.91 | $12.01 | 276,545 |
2016-12-12 | $14.86 | $14.91 | $14.81 | $14.81 | $11.93 | 356,085 |
2016-12-09 | $14.78 | $14.82 | $14.75 | $14.80 | $11.92 | 210,093 |
2016-12-08 | $14.69 | $14.78 | $14.67 | $14.74 | $11.87 | 198,027 |
2016-12-07 | $14.56 | $14.70 | $14.56 | $14.69 | $11.83 | 192,222 |
2016-12-06 | $14.44 | $14.54 | $14.41 | $14.53 | $11.71 | 279,032 |
2016-12-05 | $14.45 | $14.51 | $14.44 | $14.47 | $11.65 | 201,698 |
2016-12-02 | $14.30 | $14.38 | $14.27 | $14.34 | $11.55 | 233,523 |
2016-12-01 | $14.42 | $14.43 | $14.26 | $14.27 | $11.50 | 391,088 |
2016-11-30 | $14.31 | $14.39 | $14.31 | $14.32 | $11.54 | 189,222 |
2016-11-29 | $14.14 | $14.19 | $14.11 | $14.13 | $11.38 | 250,763 |
2016-11-28 | $14.28 | $14.30 | $14.20 | $14.22 | $11.46 | 193,890 |
2016-11-25 | $14.30 | $14.34 | $14.27 | $14.28 | $11.50 | 81,639 |
2016-11-23 | $14.18 | $14.32 | $14.14 | $14.29 | $11.51 | 158,144 |
2016-11-22 | $14.34 | $14.35 | $14.23 | $14.29 | $11.51 | 201,712 |
2016-11-21 | $14.13 | $14.26 | $14.13 | $14.25 | $11.48 | 203,108 |
2016-11-18 | $13.96 | $14.04 | $13.96 | $14.01 | $11.29 | 248,358 |
2016-11-17 | $14.11 | $14.18 | $14.03 | $14.03 | $11.30 | 457,275 |
2016-11-16 | $14.06 | $14.10 | $14.04 | $14.04 | $11.31 | 197,571 |
2016-11-15 | $13.99 | $14.13 | $13.98 | $14.11 | $11.37 | 202,700 |
2016-11-14 | $13.97 | $14.00 | $13.90 | $13.99 | $11.27 | 242,749 |
2016-11-11 | $14.04 | $14.06 | $13.91 | $14.01 | $11.29 | 161,981 |
2016-11-10 | $14.23 | $14.31 | $14.09 | $14.15 | $11.40 | 182,150 |
2016-11-09 | $13.98 | $14.25 | $13.92 | $14.21 | $11.45 | 278,594 |
2016-11-08 | $14.02 | $14.15 | $13.97 | $14.07 | $11.33 | 153,463 |
2016-11-07 | $13.95 | $14.05 | $13.95 | $14.03 | $11.30 | 219,107 |
2016-11-04 | $13.81 | $13.86 | $13.71 | $13.76 | $11.09 | 222,536 |
2016-11-03 | $13.98 | $14.06 | $13.85 | $13.88 | $11.18 | 173,925 |
2016-11-02 | $14.20 | $14.20 | $13.94 | $13.97 | $11.25 | 254,798 |
2016-11-01 | $14.35 | $14.36 | $14.11 | $14.18 | $11.42 | 244,048 |
2016-10-31 | $14.32 | $14.36 | $14.26 | $14.29 | $11.51 | 309,243 |
2016-10-28 | $14.37 | $14.44 | $14.32 | $14.34 | $11.55 | 232,978 |
2016-10-27 | $14.51 | $14.51 | $14.39 | $14.39 | $11.59 | 270,899 |
2016-10-26 | $14.41 | $14.49 | $14.38 | $14.42 | $11.62 | 159,848 |
2016-10-25 | $14.52 | $14.56 | $14.47 | $14.48 | $11.67 | 217,013 |
2016-10-24 | $14.53 | $14.54 | $14.43 | $14.51 | $11.69 | 293,984 |
2016-10-21 | $14.45 | $14.50 | $14.41 | $14.49 | $11.67 | 203,967 |
2016-10-20 | $14.51 | $14.56 | $14.44 | $14.52 | $11.70 | 267,060 |
2016-10-19 | $14.54 | $14.64 | $14.52 | $14.56 | $11.73 | 222,446 |
2016-10-18 | $14.51 | $14.52 | $14.43 | $14.49 | $11.67 | 192,276 |
2016-10-17 | $14.39 | $14.39 | $14.29 | $14.30 | $11.52 | 1,104,902 |
2016-10-14 | $14.51 | $14.55 | $14.39 | $14.41 | $11.61 | 128,358 |
2016-10-13 | $14.29 | $14.44 | $14.22 | $14.39 | $11.59 | 181,016 |
2016-10-12 | $14.49 | $14.50 | $14.42 | $14.46 | $11.65 | 566,765 |
2016-10-11 | $14.72 | $14.73 | $14.50 | $14.56 | $11.73 | 179,551 |
2016-10-10 | $14.70 | $14.83 | $14.70 | $14.76 | $11.89 | 165,140 |
2016-10-07 | $14.72 | $14.72 | $14.55 | $14.64 | $11.79 | 186,161 |
2016-10-06 | $14.74 | $14.74 | $14.65 | $14.71 | $11.85 | 132,601 |
2016-10-05 | $14.76 | $14.81 | $14.71 | $14.78 | $11.91 | 216,518 |
2016-10-04 | $14.85 | $14.89 | $14.63 | $14.67 | $11.82 | 379,844 |
2016-10-03 | $14.73 | $14.77 | $14.66 | $14.76 | $11.89 | 365,456 |
2016-09-30 | $14.71 | $14.77 | $14.64 | $14.73 | $11.87 | 281,575 |
2016-09-29 | $14.72 | $14.77 | $14.55 | $14.62 | $11.78 | 297,040 |
2016-09-28 | $14.48 | $14.71 | $14.41 | $14.71 | $11.85 | 294,517 |
2016-09-27 | $14.34 | $14.43 | $14.27 | $14.41 | $11.61 | 425,655 |
2016-09-26 | $14.46 | $14.47 | $14.38 | $14.39 | $11.59 | 232,512 |
2016-09-23 | $14.56 | $14.59 | $14.48 | $14.49 | $11.67 | 228,193 |
2016-09-22 | $14.62 | $14.69 | $14.62 | $14.62 | $11.78 | 1,281,582 |
2016-09-21 | $14.28 | $14.44 | $14.24 | $14.42 | $11.62 | 258,395 |
2016-09-20 | $14.30 | $14.30 | $14.20 | $14.21 | $11.45 | 258,351 |
2016-09-19 | $14.30 | $14.34 | $14.20 | $14.21 | $11.45 | 305,150 |
2016-09-16 | $14.20 | $14.20 | $14.11 | $14.15 | $11.40 | 227,112 |
2016-09-15 | $14.29 | $14.51 | $14.29 | $14.44 | $11.51 | 142,367 |
2016-09-14 | $14.32 | $14.44 | $14.26 | $14.29 | $11.39 | 144,960 |
2016-09-13 | $14.53 | $14.53 | $14.24 | $14.29 | $11.39 | 207,849 |
2016-09-12 | $14.55 | $14.73 | $14.50 | $14.70 | $11.72 | 180,165 |
2016-09-09 | $14.87 | $14.87 | $14.64 | $14.65 | $11.68 | 206,569 |
2016-09-08 | $14.91 | $15.00 | $14.87 | $14.96 | $11.92 | 268,120 |
2016-09-07 | $14.95 | $14.95 | $14.88 | $14.91 | $11.88 | 189,236 |
2016-09-06 | $14.89 | $14.94 | $14.83 | $14.92 | $11.89 | 148,868 |
2016-09-02 | $14.73 | $14.80 | $14.70 | $14.78 | $11.78 | 176,036 |
2016-09-01 | $14.55 | $14.57 | $14.47 | $14.57 | $11.61 | 167,198 |
2016-08-31 | $14.58 | $14.59 | $14.48 | $14.53 | $11.58 | 235,386 |
2016-08-30 | $14.62 | $14.74 | $14.60 | $14.63 | $11.66 | 242,439 |
2016-08-29 | $14.54 | $14.62 | $14.53 | $14.60 | $11.64 | 232,901 |
2016-08-26 | $14.72 | $14.84 | $14.51 | $14.57 | $11.61 | 166,183 |
2016-08-25 | $14.65 | $14.69 | $14.62 | $14.66 | $11.69 | 170,676 |
2016-08-24 | $14.75 | $14.79 | $14.64 | $14.66 | $11.69 | 198,552 |
2016-08-23 | $14.76 | $14.84 | $14.76 | $14.78 | $11.78 | 179,166 |
2016-08-22 | $14.63 | $14.67 | $14.56 | $14.65 | $11.68 | 183,319 |
2016-08-19 | $14.75 | $14.75 | $14.63 | $14.73 | $11.74 | 159,941 |
2016-08-18 | $14.73 | $14.84 | $14.73 | $14.82 | $11.81 | 225,355 |
2016-08-17 | $14.62 | $14.68 | $14.54 | $14.67 | $11.69 | 156,813 |
2016-08-16 | $14.74 | $14.74 | $14.65 | $14.65 | $11.68 | 216,498 |
2016-08-15 | $14.59 | $14.70 | $14.59 | $14.68 | $11.70 | 136,071 |
2016-08-12 | $14.63 | $14.63 | $14.51 | $14.54 | $11.59 | 156,273 |
2016-08-11 | $14.55 | $14.64 | $14.53 | $14.61 | $11.65 | 178,212 |
2016-08-10 | $14.57 | $14.59 | $14.48 | $14.48 | $11.54 | 219,704 |
2016-08-09 | $14.47 | $14.54 | $14.47 | $14.50 | $11.56 | 217,184 |
2016-08-08 | $14.37 | $14.47 | $14.37 | $14.45 | $11.52 | 171,234 |
2016-08-05 | $14.25 | $14.35 | $14.19 | $14.34 | $11.43 | 292,213 |
2016-08-04 | $14.13 | $14.23 | $14.11 | $14.21 | $11.33 | 124,745 |
2016-08-03 | $14.05 | $14.15 | $14.00 | $14.13 | $11.26 | 163,941 |
2016-08-02 | $14.14 | $14.18 | $13.96 | $14.05 | $11.20 | 186,084 |
2016-08-01 | $14.25 | $14.25 | $14.07 | $14.09 | $11.23 | 169,047 |
2016-07-29 | $14.18 | $14.30 | $14.11 | $14.27 | $11.37 | 136,515 |
2016-07-28 | $14.30 | $14.30 | $14.17 | $14.19 | $11.31 | 167,959 |
2016-07-27 | $14.35 | $14.40 | $14.20 | $14.30 | $11.40 | 201,744 |
2016-07-26 | $14.27 | $14.33 | $14.24 | $14.32 | $11.41 | 179,097 |
2016-07-25 | $14.28 | $14.32 | $14.19 | $14.22 | $11.33 | 150,760 |
2016-07-22 | $14.38 | $14.39 | $14.29 | $14.34 | $11.43 | 109,784 |
2016-07-21 | $14.39 | $14.50 | $14.35 | $14.36 | $11.45 | 171,330 |
2016-07-20 | $14.28 | $14.41 | $14.26 | $14.36 | $11.45 | 148,381 |
2016-07-19 | $14.37 | $14.38 | $14.25 | $14.29 | $11.39 | 130,935 |
2016-07-18 | $14.41 | $14.50 | $14.35 | $14.48 | $11.54 | 149,627 |
2016-07-15 | $14.48 | $14.48 | $14.38 | $14.43 | $11.50 | 132,390 |
2016-07-14 | $14.51 | $14.56 | $14.46 | $14.50 | $11.56 | 153,799 |
2016-07-13 | $14.47 | $14.49 | $14.32 | $14.39 | $11.47 | 190,720 |
2016-07-12 | $14.24 | $14.45 | $14.24 | $14.41 | $11.49 | 141,083 |
2016-07-11 | $14.04 | $14.15 | $14.04 | $14.11 | $11.25 | 199,046 |
2016-07-08 | $13.88 | $13.99 | $13.88 | $13.96 | $11.13 | 172,814 |
2016-07-07 | $13.97 | $14.01 | $13.71 | $13.78 | $10.98 | 245,939 |
2016-07-06 | $13.72 | $13.90 | $13.66 | $13.89 | $11.07 | 195,777 |
2016-07-05 | $14.01 | $14.03 | $13.82 | $13.86 | $11.05 | 255,794 |
2016-07-01 | $14.12 | $14.17 | $14.09 | $14.14 | $11.27 | 332,655 |
2016-06-30 | $13.98 | $14.08 | $13.87 | $14.08 | $11.22 | 248,809 |
2016-06-29 | $13.79 | $13.94 | $13.78 | $13.92 | $11.10 | 180,624 |
2016-06-28 | $13.51 | $13.63 | $13.45 | $13.60 | $10.84 | 149,025 |
2016-06-27 | $13.48 | $13.48 | $13.14 | $13.21 | $10.53 | 291,556 |
2016-06-24 | $13.58 | $13.90 | $13.56 | $13.66 | $10.89 | 485,291 |
2016-06-23 | $14.35 | $14.44 | $14.30 | $14.43 | $11.50 | 226,679 |
2016-06-22 | $14.19 | $14.23 | $14.08 | $14.08 | $11.22 | 376,060 |
2016-06-21 | $14.06 | $14.19 | $13.98 | $14.11 | $11.25 | 110,590 |
2016-06-20 | $14.08 | $14.14 | $14.04 | $14.04 | $11.19 | 131,318 |
2016-06-17 | $13.61 | $13.83 | $13.61 | $13.79 | $10.99 | 297,393 |
2016-06-16 | $13.58 | $13.68 | $13.33 | $13.66 | $10.72 | 267,465 |
2016-06-15 | $13.65 | $13.78 | $13.61 | $13.70 | $10.75 | 191,947 |
2016-06-14 | $13.73 | $13.79 | $13.50 | $13.57 | $10.65 | 229,345 |
2016-06-13 | $13.97 | $14.03 | $13.82 | $13.84 | $10.86 | 174,586 |
2016-06-10 | $14.31 | $14.31 | $14.02 | $14.08 | $11.05 | 211,983 |
2016-06-09 | $14.62 | $14.66 | $14.50 | $14.53 | $11.40 | 199,699 |
2016-06-08 | $14.84 | $14.90 | $14.77 | $14.80 | $11.61 | 241,308 |
2016-06-07 | $14.72 | $14.77 | $14.70 | $14.71 | $11.54 | 242,430 |
2016-06-06 | $14.47 | $14.67 | $14.47 | $14.66 | $11.50 | 199,208 |
2016-06-03 | $14.36 | $14.41 | $14.27 | $14.39 | $11.29 | 130,457 |
2016-06-02 | $14.17 | $14.29 | $14.14 | $14.27 | $11.20 | 170,610 |
2016-06-01 | $14.17 | $14.25 | $14.07 | $14.25 | $11.18 | 197,788 |
2016-05-31 | $14.38 | $14.50 | $14.26 | $14.29 | $11.21 | 125,865 |
2016-05-27 | $14.43 | $14.44 | $14.36 | $14.41 | $11.31 | 74,739 |
2016-05-26 | $14.54 | $14.59 | $14.41 | $14.44 | $11.33 | 131,321 |
2016-05-25 | $14.27 | $14.48 | $14.27 | $14.44 | $11.33 | 178,593 |
2016-05-24 | $14.16 | $14.22 | $14.09 | $14.15 | $11.10 | 153,689 |
2016-05-23 | $14.08 | $14.16 | $14.01 | $14.06 | $11.03 | 219,097 |
2016-05-20 | $14.10 | $14.24 | $14.10 | $14.14 | $11.09 | 167,997 |
2016-05-19 | $13.97 | $14.12 | $13.81 | $14.07 | $11.04 | 541,820 |
2016-05-18 | $14.17 | $14.29 | $14.05 | $14.11 | $11.07 | 137,508 |
2016-05-17 | $14.23 | $14.36 | $14.14 | $14.24 | $11.17 | 178,371 |
2016-05-16 | $14.04 | $14.24 | $14.04 | $14.20 | $11.14 | 192,156 |
2016-05-13 | $14.06 | $14.12 | $13.91 | $13.94 | $10.94 | 129,535 |
2016-05-12 | $14.33 | $14.41 | $14.07 | $14.13 | $11.09 | 218,069 |
2016-05-11 | $14.12 | $14.33 | $14.00 | $14.20 | $11.14 | 247,338 |
2016-05-10 | $13.89 | $14.16 | $13.89 | $14.15 | $11.10 | 294,027 |
2016-05-09 | $13.92 | $13.92 | $13.68 | $13.84 | $10.86 | 121,024 |
2016-05-06 | $13.84 | $14.06 | $13.83 | $13.99 | $10.98 | 119,632 |
2016-05-05 | $14.08 | $14.17 | $13.89 | $13.94 | $10.94 | 224,168 |
2016-05-04 | $14.07 | $14.18 | $13.91 | $13.97 | $10.96 | 312,664 |
2016-05-03 | $14.40 | $14.42 | $14.17 | $14.25 | $11.18 | 342,525 |
2016-05-02 | $14.66 | $14.66 | $14.49 | $14.58 | $11.44 | 202,497 |
2016-04-29 | $14.72 | $14.81 | $14.54 | $14.64 | $11.49 | 187,049 |
2016-04-28 | $14.75 | $14.88 | $14.66 | $14.69 | $11.53 | 212,594 |
2016-04-27 | $14.77 | $14.87 | $14.68 | $14.84 | $11.64 | 162,001 |
2016-04-26 | $14.79 | $14.83 | $14.73 | $14.81 | $11.62 | 169,740 |
2016-04-25 | $14.78 | $14.82 | $14.63 | $14.68 | $11.52 | 161,789 |
2016-04-22 | $14.82 | $14.97 | $14.79 | $14.88 | $11.67 | 142,997 |
2016-04-21 | $14.98 | $15.01 | $14.77 | $14.83 | $11.63 | 306,474 |
2016-04-20 | $14.88 | $15.08 | $14.87 | $14.98 | $11.75 | 232,402 |
2016-04-19 | $14.62 | $14.90 | $14.62 | $14.90 | $11.69 | 180,933 |
2016-04-18 | $14.19 | $14.51 | $14.15 | $14.46 | $11.35 | 178,573 |
2016-04-15 | $14.34 | $14.40 | $14.26 | $14.31 | $11.23 | 109,189 |
2016-04-14 | $14.41 | $14.44 | $14.32 | $14.38 | $11.28 | 357,821 |
2016-04-13 | $14.25 | $14.39 | $14.25 | $14.37 | $11.27 | 165,553 |
2016-04-12 | $13.82 | $14.13 | $13.80 | $14.07 | $11.04 | 192,588 |
2016-04-11 | $13.75 | $13.88 | $13.72 | $13.72 | $10.76 | 272,837 |
2016-04-08 | $13.50 | $13.71 | $13.50 | $13.62 | $10.68 | 211,576 |
2016-04-07 | $13.38 | $13.44 | $13.25 | $13.29 | $10.43 | 174,070 |
2016-04-06 | $13.32 | $13.50 | $13.22 | $13.49 | $10.58 | 202,180 |
2016-04-05 | $13.33 | $13.36 | $13.25 | $13.31 | $10.44 | 189,105 |
2016-04-04 | $13.72 | $13.74 | $13.53 | $13.54 | $10.62 | 197,158 |
2016-04-01 | $13.61 | $13.70 | $13.54 | $13.70 | $10.74 | 116,337 |
2016-03-31 | $13.90 | $13.98 | $13.83 | $13.86 | $10.87 | 128,454 |
2016-03-30 | $13.88 | $14.07 | $13.88 | $13.93 | $10.93 | 213,163 |
2016-03-29 | $13.50 | $13.73 | $13.39 | $13.72 | $10.76 | 300,294 |
2016-03-28 | $13.60 | $13.65 | $13.51 | $13.62 | $10.68 | 182,194 |
2016-03-24 | $13.43 | $13.62 | $13.37 | $13.61 | $10.68 | 143,948 |
2016-03-23 | $13.86 | $13.87 | $13.59 | $13.59 | $10.66 | 227,134 |
2016-03-22 | $13.88 | $13.99 | $13.85 | $13.96 | $10.95 | 189,372 |
2016-03-21 | $14.06 | $14.19 | $13.98 | $14.03 | $11.01 | 286,430 |
2016-03-18 | $14.25 | $14.28 | $14.08 | $14.15 | $11.10 | 202,552 |
2016-03-17 | $14.00 | $14.22 | $13.98 | $14.16 | $11.10 | 225,393 |
2016-03-16 | $13.53 | $13.86 | $13.53 | $13.86 | $10.86 | 283,921 |
2016-03-15 | $13.56 | $13.57 | $13.46 | $13.57 | $10.64 | 183,998 |
2016-03-14 | $13.75 | $13.80 | $13.64 | $13.76 | $10.79 | 203,819 |
2016-03-11 | $13.68 | $13.83 | $13.68 | $13.82 | $10.83 | 323,562 |
2016-03-10 | $13.63 | $13.69 | $13.40 | $13.54 | $10.61 | 263,057 |
2016-03-09 | $13.60 | $13.68 | $13.48 | $13.61 | $10.67 | 387,216 |
2016-03-08 | $13.75 | $13.75 | $13.48 | $13.49 | $10.57 | 398,156 |
2016-03-07 | $13.58 | $13.90 | $13.58 | $13.89 | $10.89 | 469,279 |
2016-03-04 | $13.48 | $13.74 | $13.46 | $13.65 | $10.70 | 405,958 |
2016-03-03 | $13.19 | $13.38 | $13.19 | $13.37 | $10.48 | 265,842 |
2016-03-02 | $12.92 | $13.19 | $12.90 | $13.19 | $10.34 | 379,342 |
2016-03-01 | $12.78 | $12.95 | $12.73 | $12.92 | $10.13 | 286,341 |
2016-02-29 | $12.57 | $12.71 | $12.56 | $12.62 | $9.89 | 333,057 |
2016-02-26 | $12.55 | $12.61 | $12.45 | $12.50 | $9.80 | 220,865 |
2016-02-25 | $12.34 | $12.43 | $12.24 | $12.43 | $9.74 | 227,989 |
2016-02-24 | $12.14 | $12.36 | $12.00 | $12.33 | $9.67 | 408,963 |
2016-02-23 | $12.60 | $12.61 | $12.41 | $12.41 | $9.73 | 370,990 |
2016-02-22 | $12.59 | $12.75 | $12.59 | $12.74 | $9.99 | 242,144 |
2016-02-19 | $12.42 | $12.44 | $12.32 | $12.42 | $9.74 | 338,331 |
2016-02-18 | $12.65 | $12.65 | $12.51 | $12.55 | $9.84 | 3,244,600 |
2016-02-17 | $12.38 | $12.62 | $12.38 | $12.59 | $9.87 | 392,205 |
2016-02-16 | $12.15 | $12.23 | $12.05 | $12.20 | $9.56 | 396,307 |
2016-02-12 | $11.78 | $12.03 | $11.78 | $12.02 | $9.42 | 374,481 |
2016-02-11 | $11.69 | $11.75 | $11.48 | $11.63 | $9.12 | 730,323 |
2016-02-10 | $11.98 | $12.09 | $11.88 | $11.88 | $9.31 | 647,786 |
2016-02-09 | $12.02 | $12.12 | $11.86 | $11.97 | $9.38 | 1,021,349 |
2016-02-08 | $12.34 | $12.34 | $12.12 | $12.26 | $9.61 | 1,504,576 |
2016-02-05 | $12.61 | $12.66 | $12.48 | $12.53 | $9.82 | 857,200 |
2016-02-04 | $12.59 | $12.84 | $12.58 | $12.68 | $9.94 | 1,454,713 |
2016-02-03 | $12.36 | $12.54 | $12.08 | $12.53 | $9.82 | 1,031,993 |
2016-02-02 | $12.34 | $12.34 | $12.14 | $12.19 | $9.56 | 752,468 |
2016-02-01 | $12.54 | $12.65 | $12.41 | $12.62 | $9.89 | 774,153 |
2016-01-29 | $12.42 | $12.68 | $12.42 | $12.68 | $9.94 | 367,303 |
2016-01-28 | $12.47 | $12.50 | $12.26 | $12.38 | $9.70 | 342,433 |
2016-01-27 | $12.18 | $12.39 | $12.08 | $12.18 | $9.55 | 522,802 |
2016-01-26 | $12.03 | $12.27 | $11.98 | $12.23 | $9.59 | 504,408 |
2016-01-25 | $12.10 | $12.13 | $11.89 | $11.90 | $9.33 | 945,257 |
2016-01-22 | $12.10 | $12.30 | $12.08 | $12.22 | $9.58 | 477,555 |
2016-01-21 | $11.50 | $11.88 | $11.42 | $11.79 | $9.24 | 695,441 |
2016-01-20 | $11.42 | $11.53 | $11.08 | $11.44 | $8.97 | 547,427 |
2016-01-19 | $11.92 | $11.95 | $11.57 | $11.69 | $9.16 | 672,796 |
2016-01-15 | $11.90 | $11.90 | $11.63 | $11.80 | $9.25 | 1,325,827 |
2016-01-14 | $12.12 | $12.38 | $11.97 | $12.32 | $9.66 | 1,041,379 |
2016-01-13 | $12.37 | $12.42 | $11.96 | $12.01 | $9.41 | 1,052,423 |
2016-01-12 | $12.38 | $12.41 | $12.05 | $12.24 | $9.59 | 1,172,578 |
2016-01-11 | $12.49 | $12.49 | $12.16 | $12.29 | $9.63 | 1,308,556 |
2016-01-08 | $12.66 | $12.67 | $12.40 | $12.41 | $9.73 | 870,658 |
2016-01-07 | $12.66 | $12.78 | $12.56 | $12.57 | $9.85 | 1,030,574 |
2016-01-06 | $13.04 | $13.12 | $12.96 | $13.02 | $10.20 | 622,972 |
2016-01-05 | $13.48 | $13.48 | $13.28 | $13.37 | $10.48 | 686,034 |
2016-01-04 | $13.38 | $13.47 | $13.23 | $13.47 | $10.56 | 705,590 |
2015-12-31 | $13.58 | $13.64 | $13.55 | $13.58 | $10.65 | 642,287 |
2015-12-30 | $13.75 | $13.76 | $13.62 | $13.64 | $10.69 | 1,089,832 |
2015-12-29 | $13.81 | $13.86 | $13.74 | $13.81 | $10.83 | 667,227 |
2015-12-28 | $13.82 | $13.82 | $13.67 | $13.70 | $10.74 | 670,456 |
2015-12-24 | $13.83 | $13.92 | $13.83 | $13.88 | $10.88 | 377,450 |
2015-12-23 | $13.62 | $13.85 | $13.62 | $13.84 | $10.85 | 878,131 |
2015-12-22 | $13.25 | $13.45 | $13.23 | $13.42 | $10.52 | 2,876,144 |
2015-12-21 | $13.22 | $13.33 | $13.13 | $13.20 | $10.35 | 1,706,154 |
2015-12-18 | $13.14 | $13.22 | $13.09 | $13.13 | $10.29 | 1,326,192 |
2015-12-17 | $13.78 | $13.78 | $13.35 | $13.36 | $10.32 | 1,816,507 |
2015-12-16 | $13.87 | $13.99 | $13.79 | $13.99 | $10.81 | 1,356,613 |
2015-12-15 | $13.68 | $13.86 | $13.68 | $13.79 | $10.65 | 1,125,903 |
2015-12-14 | $13.64 | $13.67 | $13.46 | $13.59 | $10.50 | 1,303,983 |
2015-12-11 | $13.84 | $13.84 | $13.62 | $13.63 | $10.53 | 628,171 |
2015-12-10 | $13.97 | $14.11 | $13.97 | $13.98 | $10.80 | 730,519 |
2015-12-09 | $13.96 | $14.20 | $13.89 | $13.99 | $10.81 | 1,232,463 |
2015-12-08 | $13.92 | $14.00 | $13.87 | $13.91 | $10.75 | 689,682 |
2015-12-07 | $14.40 | $14.40 | $14.07 | $14.13 | $10.92 | 781,022 |
2015-12-04 | $14.49 | $14.55 | $14.39 | $14.52 | $11.22 | 513,294 |
2015-12-03 | $14.76 | $14.76 | $14.48 | $14.56 | $11.25 | 784,830 |
2015-12-02 | $14.89 | $14.90 | $14.64 | $14.69 | $11.35 | 927,992 |
2015-12-01 | $14.92 | $14.97 | $14.88 | $14.94 | $11.54 | 2,146,800 |
2015-11-30 | $14.89 | $14.94 | $14.87 | $14.87 | $11.49 | 375,430 |
2015-11-27 | $14.93 | $14.95 | $14.88 | $14.88 | $11.50 | 189,495 |
2015-11-25 | $14.98 | $15.01 | $14.91 | $14.95 | $11.55 | 381,429 |
2015-11-24 | $14.86 | $15.04 | $14.85 | $14.98 | $11.57 | 998,292 |
2015-11-23 | $14.93 | $15.02 | $14.91 | $14.92 | $11.53 | 838,953 |
2015-11-20 | $15.06 | $15.13 | $14.95 | $14.97 | $11.57 | 328,994 |
2015-11-19 | $15.04 | $15.08 | $14.96 | $14.98 | $11.57 | 1,659,484 |
2015-11-18 | $14.88 | $15.03 | $14.86 | $15.03 | $11.61 | 597,887 |
2015-11-17 | $14.90 | $14.94 | $14.79 | $14.82 | $11.45 | 547,631 |
2015-11-16 | $14.64 | $14.85 | $14.62 | $14.83 | $11.46 | 327,347 |
2015-11-13 | $14.62 | $14.71 | $14.53 | $14.61 | $11.29 | 273,169 |
2015-11-12 | $14.85 | $14.88 | $14.68 | $14.68 | $11.34 | 423,288 |
2015-11-11 | $15.16 | $15.17 | $14.98 | $14.99 | $11.58 | 277,265 |
2015-11-10 | $15.08 | $15.12 | $15.02 | $15.08 | $11.65 | 214,004 |
2015-11-09 | $15.26 | $15.32 | $15.10 | $15.14 | $11.70 | 325,834 |
2015-11-06 | $15.32 | $15.34 | $15.20 | $15.27 | $11.80 | 271,501 |
2015-11-05 | $15.48 | $15.55 | $15.37 | $15.43 | $11.92 | 363,086 |
2015-11-04 | $15.77 | $15.78 | $15.54 | $15.60 | $12.05 | 351,917 |
2015-11-03 | $15.64 | $15.75 | $15.60 | $15.68 | $12.11 | 277,167 |
2015-11-02 | $15.55 | $15.75 | $15.53 | $15.74 | $12.16 | 263,093 |
2015-10-30 | $15.56 | $15.62 | $15.50 | $15.51 | $11.98 | 207,133 |
2015-10-29 | $15.52 | $15.66 | $15.51 | $15.53 | $12.00 | 217,336 |
2015-10-28 | $15.45 | $15.75 | $15.43 | $15.66 | $12.10 | 248,083 |
2015-10-27 | $15.53 | $15.53 | $15.35 | $15.41 | $11.90 | 330,184 |
2015-10-26 | $15.80 | $15.81 | $15.64 | $15.67 | $12.11 | 1,506,162 |
2015-10-23 | $15.83 | $15.88 | $15.75 | $15.81 | $12.21 | 266,647 |
2015-10-22 | $15.63 | $15.81 | $15.63 | $15.76 | $12.18 | 315,812 |
2015-10-21 | $15.69 | $15.69 | $15.53 | $15.54 | $12.01 | 264,051 |
2015-10-20 | $15.58 | $15.77 | $15.58 | $15.70 | $12.13 | 1,383,151 |
2015-10-19 | $15.66 | $15.68 | $15.58 | $15.62 | $12.07 | 311,821 |
2015-10-16 | $15.76 | $15.79 | $15.66 | $15.78 | $12.19 | 174,214 |
2015-10-15 | $15.64 | $15.78 | $15.56 | $15.76 | $12.18 | 239,973 |
2015-10-14 | $15.59 | $15.66 | $15.54 | $15.61 | $12.06 | 261,848 |
2015-10-13 | $15.59 | $15.73 | $15.50 | $15.51 | $11.98 | 1,488,925 |
2015-10-12 | $15.88 | $15.88 | $15.71 | $15.75 | $12.17 | 250,555 |
2015-10-09 | $15.87 | $15.98 | $15.85 | $15.88 | $12.27 | 267,989 |
2015-10-08 | $15.63 | $15.85 | $15.58 | $15.83 | $12.23 | 377,522 |
2015-10-07 | $15.49 | $15.67 | $15.39 | $15.61 | $12.06 | 293,685 |
2015-10-06 | $15.20 | $15.38 | $15.15 | $15.31 | $11.83 | 1,636,675 |
2015-10-05 | $14.87 | $15.24 | $14.87 | $15.20 | $11.74 | 388,426 |
2015-10-02 | $14.45 | $14.79 | $14.39 | $14.79 | $11.43 | 339,855 |
2015-10-01 | $14.60 | $14.66 | $14.35 | $14.47 | $11.18 | 237,855 |
2015-09-30 | $14.30 | $14.46 | $14.29 | $14.45 | $11.16 | 548,067 |
2015-09-29 | $14.15 | $14.27 | $14.10 | $14.17 | $10.95 | 480,110 |
2015-09-28 | $14.44 | $14.44 | $14.14 | $14.15 | $10.93 | 606,732 |
2015-09-25 | $14.64 | $14.71 | $14.47 | $14.53 | $11.23 | 283,834 |
2015-09-24 | $14.47 | $14.60 | $14.34 | $14.55 | $11.24 | 524,183 |
2015-09-23 | $14.76 | $14.81 | $14.52 | $14.52 | $11.22 | 1,453,305 |
2015-09-22 | $14.87 | $14.87 | $14.63 | $14.71 | $11.36 | 546,987 |
2015-09-21 | $15.05 | $15.13 | $15.02 | $15.08 | $11.65 | 309,292 |
2015-09-18 | $15.22 | $15.25 | $15.02 | $15.04 | $11.62 | 408,465 |
2015-09-17 | $15.50 | $15.71 | $15.39 | $15.51 | $11.88 | 645,024 |
2015-09-16 | $15.32 | $15.50 | $15.32 | $15.50 | $11.87 | 1,090,320 |
2015-09-15 | $15.08 | $15.21 | $15.05 | $15.20 | $11.64 | 276,700 |
2015-09-14 | $15.10 | $15.13 | $15.00 | $15.08 | $11.55 | 217,354 |
2015-09-11 | $15.14 | $15.16 | $15.00 | $15.12 | $11.58 | 383,618 |
2015-09-10 | $15.07 | $15.28 | $15.05 | $15.20 | $11.64 | 348,433 |
2015-09-09 | $15.37 | $15.43 | $15.06 | $15.07 | $11.54 | 284,747 |
2015-09-08 | $15.14 | $15.22 | $15.12 | $15.21 | $11.65 | 1,352,689 |
2015-09-04 | $14.97 | $14.99 | $14.85 | $14.89 | $11.41 | 366,442 |
2015-09-03 | $15.16 | $15.38 | $15.15 | $15.20 | $11.64 | 1,473,914 |
2015-09-02 | $15.15 | $15.21 | $14.97 | $15.12 | $11.58 | 299,730 |
2015-09-01 | $15.29 | $15.29 | $14.92 | $14.98 | $11.47 | 552,086 |
2015-08-31 | $15.42 | $15.62 | $15.27 | $15.59 | $11.94 | 507,193 |
2015-08-28 | $15.34 | $15.59 | $15.34 | $15.55 | $11.91 | 565,437 |
2015-08-27 | $15.07 | $15.46 | $15.07 | $15.42 | $11.81 | 750,446 |
2015-08-26 | $14.90 | $14.95 | $14.61 | $14.91 | $11.42 | 492,787 |
2015-08-25 | $15.10 | $15.13 | $14.58 | $14.59 | $11.18 | 1,233,588 |
2015-08-24 | $14.46 | $15.00 | $14.00 | $14.53 | $11.13 | 1,834,684 |
2015-08-21 | $15.49 | $15.52 | $15.21 | $15.21 | $11.65 | 905,927 |
2015-08-20 | $15.78 | $15.78 | $15.58 | $15.59 | $11.94 | 1,135,478 |
2015-08-19 | $16.04 | $16.06 | $15.78 | $15.87 | $12.15 | 835,768 |
2015-08-18 | $16.10 | $16.14 | $16.07 | $16.10 | $12.33 | 436,436 |
2015-08-17 | $16.14 | $16.19 | $16.05 | $16.17 | $12.39 | 401,280 |
Invesco International Dividend Achievers ETF (PID) News Headlines
Recent Invesco International Dividend Achievers ETF (PID) News
Similar Companies to Invesco International Dividend Achievers ETF (PID) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |