Sunstone Hotel Investors Inc (SHO) Exchange: NYSE
Data as of March 29, 2024
$10.94 ($-0.26) -2.32%
Sunstone Hotel Investors Inc - Daily Information
Click for more stock information on Sunstone Hotel Investors Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $11.21 |
Previous Close | $10.94 |
High | $11.25 |
Low | $10.92 |
Adjusted Open | $11.21 |
Previous Adjusted Close | $10.94 |
Adjusted High | $11.25 |
Adjusted Low | $10.92 |
About Sunstone Hotel Investors Inc (SHO)
Sunstone Hotel Investors, Inc. is a lodging real estate investment trust ("REIT") that as of the date of this release has interests in 17 hotels comprised of 8,544 rooms, the majority of which are operated under nationally recognized brands. Sunstone's business is to acquire, own, asset manage and renovate or reposition hotels considered to be Long-Term Relevant Real EstateĀ®. For Additional Information : Bryan Giglia Sunstone Hotel Investors, Inc. (949) 382-3036 Aaron Reyes Sunstone Hotel Investors, Inc. (949) 382-3018 SOURCE Sunstone Hotel Investors, Inc.
Invest in Sunstone Hotel Investors Inc (SHO)
Historical Stock Data for Sunstone Hotel Investors Inc (SHO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $11.21 | $11.25 | $10.92 | $10.94 | $10.94 | 1,726,185 |
2024-03-21 | $11.15 | $11.20 | $11.06 | $11.20 | $11.20 | 2,441,563 |
2024-03-20 | $11.06 | $11.15 | $11.00 | $11.08 | $11.08 | 2,132,185 |
2024-03-19 | $11.01 | $11.14 | $11.00 | $11.12 | $11.12 | 1,584,764 |
2024-03-18 | $10.99 | $11.11 | $10.99 | $11.05 | $11.05 | 1,261,822 |
2024-03-15 | $11.04 | $11.18 | $10.89 | $11.00 | $11.00 | 3,534,075 |
2024-03-14 | $11.15 | $11.22 | $10.96 | $11.07 | $11.07 | 1,717,807 |
2024-03-13 | $11.19 | $11.27 | $11.09 | $11.12 | $11.12 | 1,607,248 |
2024-03-12 | $11.16 | $11.31 | $11.15 | $11.24 | $11.24 | 1,047,616 |
2024-03-11 | $11.33 | $11.44 | $11.20 | $11.21 | $11.21 | 1,046,138 |
2024-03-08 | $11.28 | $11.47 | $11.28 | $11.38 | $11.38 | 1,511,602 |
2024-03-07 | $11.43 | $11.45 | $11.19 | $11.21 | $11.21 | 1,189,013 |
2024-03-06 | $11.38 | $11.59 | $11.31 | $11.35 | $11.35 | 1,875,100 |
2024-03-05 | $11.24 | $11.43 | $11.23 | $11.30 | $11.30 | 2,367,065 |
2024-03-04 | $11.25 | $11.36 | $11.20 | $11.30 | $11.30 | 1,310,809 |
2024-03-01 | $11.22 | $11.38 | $11.18 | $11.30 | $11.30 | 1,605,532 |
2024-02-29 | $11.30 | $11.34 | $11.12 | $11.19 | $11.19 | 2,337,263 |
2024-02-28 | $11.00 | $11.30 | $10.98 | $11.18 | $11.18 | 3,038,885 |
2024-02-27 | $11.16 | $11.17 | $10.93 | $11.09 | $11.09 | 3,025,515 |
2024-02-26 | $11.07 | $11.15 | $11.01 | $11.10 | $11.10 | 3,144,373 |
2024-02-23 | $11.18 | $11.55 | $10.81 | $11.11 | $11.11 | 3,848,894 |
2024-02-22 | $10.99 | $11.17 | $10.86 | $11.11 | $11.11 | 4,209,946 |
2024-02-21 | $10.88 | $11.07 | $10.81 | $11.01 | $11.01 | 2,795,232 |
2024-02-20 | $10.79 | $10.91 | $10.75 | $10.89 | $10.89 | 1,519,039 |
2024-02-16 | $10.90 | $11.01 | $10.81 | $10.91 | $10.91 | 1,730,795 |
2024-02-15 | $10.93 | $11.05 | $10.91 | $11.02 | $11.02 | 3,547,566 |
2024-02-14 | $10.61 | $10.96 | $10.54 | $10.83 | $10.83 | 3,414,436 |
2024-02-13 | $10.41 | $10.56 | $10.29 | $10.50 | $10.50 | 2,226,843 |
2024-02-12 | $10.80 | $10.85 | $10.72 | $10.76 | $10.76 | 1,440,237 |
2024-02-09 | $10.74 | $10.80 | $10.63 | $10.75 | $10.75 | 1,153,957 |
2024-02-08 | $10.62 | $10.75 | $10.57 | $10.74 | $10.74 | 828,770 |
2024-02-07 | $10.74 | $10.78 | $10.61 | $10.63 | $10.63 | 1,054,465 |
2024-02-06 | $10.64 | $10.81 | $10.57 | $10.73 | $10.73 | 1,033,298 |
2024-02-05 | $10.62 | $10.74 | $10.53 | $10.65 | $10.65 | 1,231,229 |
2024-02-02 | $10.68 | $10.84 | $10.60 | $10.78 | $10.78 | 1,402,674 |
2024-02-01 | $10.67 | $10.84 | $10.59 | $10.83 | $10.83 | 1,420,855 |
2024-01-31 | $10.84 | $10.91 | $10.65 | $10.67 | $10.67 | 2,132,266 |
2024-01-30 | $10.87 | $10.91 | $10.82 | $10.86 | $10.86 | 1,338,541 |
2024-01-29 | $10.73 | $10.91 | $10.69 | $10.90 | $10.90 | 2,904,128 |
2024-01-26 | $10.70 | $10.83 | $10.67 | $10.78 | $10.78 | 2,199,187 |
2024-01-25 | $10.60 | $10.66 | $10.48 | $10.64 | $10.64 | 1,854,075 |
2024-01-24 | $10.68 | $10.68 | $10.39 | $10.42 | $10.42 | 1,389,721 |
2024-01-23 | $10.83 | $10.84 | $10.53 | $10.54 | $10.54 | 1,489,305 |
2024-01-22 | $10.80 | $10.86 | $10.71 | $10.74 | $10.74 | 1,344,545 |
2024-01-19 | $10.58 | $10.75 | $10.51 | $10.74 | $10.74 | 1,263,397 |
2024-01-18 | $10.55 | $10.58 | $10.44 | $10.55 | $10.55 | 1,517,601 |
2024-01-17 | $10.53 | $10.70 | $10.42 | $10.49 | $10.49 | 2,684,099 |
2024-01-16 | $10.68 | $10.78 | $10.62 | $10.69 | $10.69 | 2,491,744 |
2024-01-12 | $10.99 | $11.02 | $10.74 | $10.77 | $10.77 | 3,036,427 |
2024-01-11 | $10.79 | $10.86 | $10.73 | $10.86 | $10.86 | 1,251,909 |
2024-01-10 | $10.83 | $10.94 | $10.80 | $10.86 | $10.86 | 1,217,088 |
2024-01-09 | $10.93 | $10.94 | $10.80 | $10.86 | $10.86 | 1,162,678 |
2024-01-08 | $10.87 | $11.07 | $10.87 | $11.05 | $11.05 | 1,506,941 |
2024-01-05 | $10.78 | $11.05 | $10.78 | $10.91 | $10.91 | 1,824,800 |
2024-01-04 | $10.74 | $10.93 | $10.71 | $10.85 | $10.85 | 1,993,963 |
2024-01-03 | $10.63 | $10.89 | $10.58 | $10.74 | $10.74 | 3,574,659 |
2024-01-02 | $10.72 | $10.85 | $10.58 | $10.75 | $10.75 | 1,647,484 |
2023-12-29 | $10.83 | $10.85 | $10.72 | $10.73 | $10.73 | 1,182,526 |
2023-12-28 | $10.87 | $10.92 | $10.79 | $10.85 | $10.85 | 1,106,699 |
2023-12-27 | $11.04 | $11.07 | $10.93 | $11.03 | $10.90 | 1,327,344 |
2023-12-26 | $10.97 | $11.10 | $10.88 | $11.05 | $10.92 | 1,192,003 |
2023-12-22 | $10.95 | $11.03 | $10.90 | $10.95 | $10.95 | 3,541,230 |
2023-12-21 | $10.90 | $10.92 | $10.80 | $10.89 | $10.89 | 1,940,314 |
2023-12-20 | $10.66 | $10.91 | $10.55 | $10.76 | $10.76 | 2,758,573 |
2023-12-19 | $10.73 | $10.85 | $10.65 | $10.70 | $10.70 | 4,062,980 |
2023-12-18 | $10.71 | $10.77 | $10.59 | $10.62 | $10.62 | 1,863,053 |
2023-12-15 | $10.79 | $10.79 | $10.50 | $10.66 | $10.66 | 8,705,059 |
2023-12-14 | $11.13 | $11.21 | $10.75 | $10.79 | $10.79 | 4,407,140 |
2023-12-13 | $10.42 | $10.57 | $10.21 | $10.47 | $10.47 | 3,571,685 |
2023-12-12 | $10.41 | $10.53 | $10.38 | $10.46 | $10.46 | 3,921,019 |
2023-12-11 | $10.15 | $10.41 | $10.08 | $10.38 | $10.38 | 2,357,449 |
2023-12-08 | $9.90 | $10.15 | $9.90 | $10.15 | $10.15 | 3,110,925 |
2023-12-07 | $9.93 | $10.17 | $9.87 | $10.13 | $10.13 | 2,492,721 |
2023-12-06 | $10.02 | $10.07 | $9.85 | $9.85 | $9.85 | 1,353,782 |
2023-12-05 | $10.16 | $10.16 | $9.89 | $9.94 | $9.94 | 2,016,808 |
2023-12-04 | $10.05 | $10.18 | $10.02 | $10.16 | $10.16 | 1,297,128 |
2023-12-01 | $9.86 | $10.08 | $9.80 | $10.04 | $10.04 | 1,461,735 |
2023-11-30 | $9.77 | $9.93 | $9.73 | $9.88 | $9.88 | 2,723,835 |
2023-11-29 | $9.91 | $10.00 | $9.74 | $9.75 | $9.75 | 2,318,682 |
2023-11-28 | $9.85 | $9.90 | $9.79 | $9.82 | $9.82 | 2,367,437 |
2023-11-27 | $9.85 | $9.91 | $9.80 | $9.85 | $9.85 | 1,946,729 |
2023-11-24 | $9.82 | $9.94 | $9.80 | $9.91 | $9.91 | 488,867 |
2023-11-22 | $9.87 | $9.90 | $9.79 | $9.84 | $9.84 | 1,154,189 |
2023-11-21 | $9.84 | $9.92 | $9.73 | $9.77 | $9.77 | 1,651,932 |
2023-11-20 | $9.98 | $9.98 | $9.85 | $9.94 | $9.94 | 2,986,272 |
2023-11-17 | $9.98 | $10.00 | $9.90 | $9.93 | $9.93 | 1,914,476 |
2023-11-16 | $9.94 | $10.04 | $9.76 | $9.86 | $9.86 | 2,378,526 |
2023-11-15 | $9.94 | $10.06 | $9.91 | $9.99 | $9.99 | 2,323,649 |
2023-11-14 | $9.94 | $10.00 | $9.79 | $9.94 | $9.94 | 4,353,572 |
2023-11-13 | $9.60 | $9.78 | $9.50 | $9.58 | $9.58 | 1,952,600 |
2023-11-10 | $9.49 | $9.68 | $9.38 | $9.65 | $9.65 | 2,809,814 |
2023-11-09 | $9.50 | $9.60 | $9.43 | $9.47 | $9.47 | 3,375,824 |
2023-11-08 | $9.61 | $9.61 | $9.41 | $9.45 | $9.45 | 3,842,231 |
2023-11-07 | $9.46 | $9.62 | $9.30 | $9.59 | $9.59 | 3,341,179 |
2023-11-06 | $9.78 | $9.84 | $9.54 | $9.59 | $9.59 | 4,353,659 |
2023-11-03 | $9.76 | $9.90 | $9.69 | $9.79 | $9.79 | 3,896,673 |
2023-11-02 | $9.36 | $9.61 | $9.28 | $9.60 | $9.60 | 3,736,898 |
2023-11-01 | $9.36 | $9.38 | $9.08 | $9.18 | $9.18 | 5,990,232 |
2023-10-31 | $9.38 | $9.40 | $9.26 | $9.30 | $9.30 | 2,858,133 |
2023-10-30 | $9.15 | $9.39 | $9.12 | $9.35 | $9.35 | 3,509,032 |
2023-10-27 | $9.37 | $9.37 | $9.03 | $9.04 | $9.04 | 3,618,846 |
2023-10-26 | $9.34 | $9.46 | $9.23 | $9.34 | $9.34 | 1,995,324 |
2023-10-25 | $9.32 | $9.46 | $9.28 | $9.30 | $9.30 | 1,919,190 |
2023-10-24 | $9.35 | $9.51 | $9.31 | $9.41 | $9.41 | 2,349,351 |
2023-10-23 | $9.23 | $9.40 | $9.20 | $9.25 | $9.25 | 2,666,668 |
2023-10-20 | $9.41 | $9.43 | $9.28 | $9.28 | $9.28 | 2,754,341 |
2023-10-19 | $9.45 | $9.56 | $9.32 | $9.37 | $9.37 | 2,137,687 |
2023-10-18 | $9.43 | $9.53 | $9.33 | $9.45 | $9.45 | 1,130,280 |
2023-10-17 | $9.50 | $9.67 | $9.50 | $9.53 | $9.53 | 2,588,794 |
2023-10-16 | $9.42 | $9.58 | $9.42 | $9.51 | $9.51 | 1,450,625 |
2023-10-13 | $9.48 | $9.51 | $9.31 | $9.34 | $9.34 | 4,048,709 |
2023-10-12 | $9.49 | $9.54 | $9.36 | $9.47 | $9.47 | 1,014,302 |
2023-10-11 | $9.48 | $9.58 | $9.40 | $9.47 | $9.47 | 1,348,925 |
2023-10-10 | $9.45 | $9.58 | $9.44 | $9.47 | $9.47 | 1,410,920 |
2023-10-09 | $9.24 | $9.43 | $9.14 | $9.38 | $9.38 | 2,071,084 |
2023-10-06 | $9.35 | $9.52 | $9.28 | $9.34 | $9.34 | 3,169,494 |
2023-10-05 | $9.32 | $9.48 | $9.32 | $9.39 | $9.39 | 1,778,878 |
2023-10-04 | $9.22 | $9.36 | $9.03 | $9.35 | $9.35 | 2,014,000 |
2023-10-03 | $9.33 | $9.35 | $9.12 | $9.17 | $9.17 | 3,459,706 |
2023-10-02 | $9.31 | $9.41 | $9.30 | $9.38 | $9.38 | 1,823,682 |
2023-09-29 | $9.55 | $9.58 | $9.28 | $9.35 | $9.35 | 2,397,657 |
2023-09-28 | $9.12 | $9.59 | $9.12 | $9.50 | $9.50 | 2,719,169 |
2023-09-27 | $9.10 | $9.37 | $9.03 | $9.34 | $9.34 | 4,989,317 |
2023-09-26 | $9.05 | $9.19 | $9.00 | $9.06 | $9.06 | 2,645,254 |
2023-09-25 | $8.90 | $9.15 | $8.89 | $9.12 | $9.12 | 1,685,316 |
2023-09-22 | $9.03 | $9.10 | $8.93 | $8.95 | $8.95 | 1,106,553 |
2023-09-21 | $9.05 | $9.11 | $9.00 | $9.02 | $9.02 | 1,468,261 |
2023-09-20 | $9.25 | $9.33 | $9.09 | $9.10 | $9.10 | 1,248,002 |
2023-09-19 | $9.27 | $9.32 | $9.18 | $9.24 | $9.24 | 1,134,789 |
2023-09-18 | $9.29 | $9.43 | $9.22 | $9.28 | $9.28 | 2,363,378 |
2023-09-15 | $9.11 | $9.42 | $9.09 | $9.32 | $9.32 | 4,970,542 |
2023-09-14 | $9.16 | $9.23 | $9.03 | $9.16 | $9.16 | 1,219,418 |
2023-09-13 | $9.36 | $9.42 | $9.04 | $9.06 | $9.06 | 3,043,776 |
2023-09-12 | $9.30 | $9.37 | $9.22 | $9.28 | $9.28 | 1,427,457 |
2023-09-11 | $9.09 | $9.38 | $9.07 | $9.28 | $9.28 | 5,040,513 |
2023-09-08 | $8.85 | $9.04 | $8.83 | $9.03 | $9.03 | 1,101,329 |
2023-09-07 | $8.84 | $8.95 | $8.79 | $8.86 | $8.86 | 1,688,065 |
2023-09-06 | $9.01 | $9.02 | $8.92 | $8.92 | $8.92 | 2,075,944 |
2023-09-05 | $8.88 | $9.00 | $8.86 | $8.98 | $8.98 | 2,044,622 |
2023-09-01 | $9.07 | $9.12 | $8.98 | $9.00 | $9.00 | 1,505,254 |
2023-08-31 | $9.04 | $9.04 | $8.93 | $8.98 | $8.98 | 2,492,755 |
2023-08-30 | $9.14 | $9.15 | $8.96 | $9.05 | $9.05 | 1,794,418 |
2023-08-29 | $9.00 | $9.18 | $8.90 | $9.18 | $9.18 | 2,110,343 |
2023-08-28 | $8.78 | $9.08 | $8.78 | $8.98 | $8.98 | 2,337,169 |
2023-08-25 | $8.79 | $8.83 | $8.61 | $8.67 | $8.67 | 1,952,569 |
2023-08-24 | $8.76 | $8.89 | $8.70 | $8.78 | $8.78 | 3,380,510 |
2023-08-23 | $8.75 | $8.86 | $8.73 | $8.79 | $8.79 | 2,246,314 |
2023-08-22 | $8.72 | $8.79 | $8.61 | $8.72 | $8.72 | 1,733,196 |
2023-08-21 | $8.85 | $8.85 | $8.67 | $8.69 | $8.69 | 1,896,384 |
2023-08-18 | $8.65 | $8.92 | $8.65 | $8.84 | $8.84 | 1,929,268 |
2023-08-17 | $9.03 | $9.08 | $8.77 | $8.78 | $8.78 | 2,276,280 |
2023-08-16 | $9.05 | $9.12 | $8.98 | $9.01 | $9.01 | 2,788,885 |
2023-08-15 | $8.99 | $9.18 | $8.97 | $9.06 | $9.06 | 2,966,560 |
2023-08-14 | $9.02 | $9.11 | $8.96 | $9.09 | $9.09 | 2,403,855 |
2023-08-11 | $9.18 | $9.26 | $8.97 | $9.09 | $9.09 | 3,498,078 |
2023-08-10 | $9.57 | $9.58 | $9.22 | $9.26 | $9.26 | 2,807,107 |
2023-08-09 | $9.56 | $9.66 | $9.48 | $9.51 | $9.51 | 2,674,588 |
2023-08-08 | $9.39 | $9.58 | $9.28 | $9.56 | $9.56 | 1,820,364 |
2023-08-07 | $9.49 | $9.61 | $9.27 | $9.57 | $9.57 | 3,554,354 |
2023-08-04 | $9.78 | $10.05 | $9.24 | $9.52 | $9.52 | 4,368,923 |
2023-08-03 | $9.73 | $9.73 | $9.39 | $9.57 | $9.57 | 3,767,497 |
2023-08-02 | $9.98 | $10.01 | $9.81 | $9.93 | $9.93 | 1,243,415 |
2023-08-01 | $10.19 | $10.20 | $9.81 | $10.10 | $10.10 | 1,631,893 |
2023-07-31 | $10.02 | $10.27 | $10.02 | $10.19 | $10.19 | 2,177,585 |
2023-07-28 | $9.83 | $10.14 | $9.83 | $10.04 | $10.04 | 1,899,615 |
2023-07-27 | $9.80 | $9.97 | $9.68 | $9.74 | $9.74 | 2,456,384 |
2023-07-26 | $9.83 | $9.97 | $9.67 | $9.70 | $9.70 | 1,582,434 |
2023-07-25 | $9.70 | $9.82 | $9.65 | $9.80 | $9.80 | 2,350,304 |
2023-07-24 | $9.84 | $9.88 | $9.69 | $9.73 | $9.73 | 2,319,674 |
2023-07-21 | $9.87 | $9.92 | $9.76 | $9.82 | $9.82 | 2,245,020 |
2023-07-20 | $10.07 | $10.12 | $9.75 | $9.80 | $9.80 | 3,792,713 |
2023-07-19 | $10.25 | $10.27 | $10.05 | $10.09 | $10.09 | 1,927,365 |
2023-07-18 | $9.90 | $10.17 | $9.87 | $10.15 | $10.15 | 1,659,535 |
2023-07-17 | $9.93 | $10.11 | $9.88 | $9.94 | $9.94 | 2,470,424 |
2023-07-14 | $10.26 | $10.26 | $9.90 | $9.98 | $9.98 | 2,279,623 |
2023-07-13 | $10.32 | $10.37 | $10.19 | $10.31 | $10.31 | 1,930,932 |
2023-07-12 | $10.70 | $10.70 | $10.31 | $10.31 | $10.31 | 1,989,744 |
2023-07-11 | $10.54 | $10.60 | $10.43 | $10.47 | $10.47 | 1,264,583 |
2023-07-10 | $10.27 | $10.51 | $10.27 | $10.50 | $10.50 | 976,318 |
2023-07-07 | $10.20 | $10.42 | $10.20 | $10.31 | $10.31 | 1,456,487 |
2023-07-06 | $10.12 | $10.28 | $10.01 | $10.25 | $10.25 | 1,165,288 |
2023-07-05 | $10.29 | $10.38 | $10.12 | $10.26 | $10.26 | 1,247,321 |
2023-07-03 | $10.14 | $10.47 | $10.11 | $10.40 | $10.40 | 959,229 |
2023-06-30 | $10.19 | $10.20 | $10.02 | $10.12 | $10.12 | 2,503,578 |
2023-06-29 | $9.63 | $10.08 | $9.63 | $10.07 | $10.07 | 1,541,130 |
2023-06-28 | $9.79 | $9.83 | $9.71 | $9.76 | $9.71 | 1,323,631 |
2023-06-27 | $9.79 | $9.83 | $9.47 | $9.78 | $9.73 | 2,272,508 |
2023-06-26 | $9.56 | $9.73 | $9.54 | $9.61 | $9.56 | 1,345,458 |
2023-06-23 | $9.60 | $9.68 | $9.53 | $9.62 | $9.57 | 2,629,093 |
2023-06-22 | $9.84 | $9.84 | $9.68 | $9.80 | $9.75 | 1,113,468 |
2023-06-21 | $9.70 | $9.85 | $9.64 | $9.80 | $9.75 | 1,646,368 |
2023-06-20 | $10.04 | $10.07 | $9.76 | $9.76 | $9.71 | 1,716,864 |
2023-06-16 | $10.07 | $10.21 | $9.93 | $10.03 | $9.98 | 5,677,265 |
2023-06-15 | $10.13 | $10.13 | $9.77 | $9.97 | $9.92 | 3,824,318 |
2023-06-14 | $10.25 | $10.34 | $10.06 | $10.15 | $10.10 | 2,954,649 |
2023-06-13 | $10.47 | $10.52 | $10.21 | $10.24 | $10.19 | 1,935,100 |
2023-06-12 | $10.66 | $10.66 | $10.44 | $10.45 | $10.40 | 1,932,301 |
2023-06-09 | $10.72 | $10.80 | $10.63 | $10.66 | $10.66 | 1,166,218 |
2023-06-08 | $10.72 | $10.82 | $10.57 | $10.76 | $10.76 | 1,677,470 |
2023-06-07 | $10.85 | $10.93 | $10.73 | $10.79 | $10.79 | 3,147,979 |
2023-06-06 | $10.23 | $10.75 | $10.21 | $10.72 | $10.72 | 3,196,140 |
2023-06-05 | $10.10 | $10.38 | $10.10 | $10.28 | $10.28 | 1,471,000 |
2023-06-02 | $10.15 | $10.45 | $10.14 | $10.43 | $10.43 | 1,849,418 |
2023-06-01 | $9.89 | $10.12 | $9.84 | $9.97 | $9.97 | 2,009,229 |
2023-05-31 | $10.07 | $10.09 | $9.82 | $9.87 | $9.87 | 3,899,930 |
2023-05-30 | $10.08 | $10.25 | $10.01 | $10.06 | $10.06 | 1,408,840 |
2023-05-26 | $10.01 | $10.06 | $9.90 | $10.04 | $10.04 | 929,851 |
2023-05-25 | $9.89 | $10.06 | $9.76 | $10.02 | $10.02 | 1,562,529 |
2023-05-24 | $10.12 | $10.16 | $9.91 | $9.92 | $9.92 | 1,487,369 |
2023-05-23 | $10.31 | $10.35 | $10.19 | $10.20 | $10.20 | 1,301,134 |
2023-05-22 | $10.33 | $10.41 | $10.22 | $10.28 | $10.28 | 1,275,729 |
2023-05-19 | $10.47 | $10.48 | $10.18 | $10.31 | $10.31 | 1,071,634 |
2023-05-18 | $10.15 | $10.39 | $10.11 | $10.37 | $10.37 | 1,299,632 |
2023-05-17 | $10.19 | $10.25 | $10.06 | $10.18 | $10.18 | 1,587,799 |
2023-05-16 | $10.13 | $10.31 | $10.06 | $10.13 | $10.13 | 2,560,182 |
2023-05-15 | $10.37 | $10.39 | $10.13 | $10.19 | $10.19 | 2,432,087 |
2023-05-12 | $10.37 | $10.50 | $10.29 | $10.31 | $10.31 | 1,412,402 |
2023-05-11 | $10.38 | $10.43 | $10.20 | $10.36 | $10.36 | 1,844,450 |
2023-05-10 | $10.58 | $10.70 | $10.33 | $10.49 | $10.49 | 3,658,766 |
2023-05-09 | $10.15 | $10.59 | $10.15 | $10.43 | $10.43 | 3,123,693 |
2023-05-08 | $10.19 | $10.39 | $10.17 | $10.29 | $10.29 | 2,305,864 |
2023-05-05 | $10.45 | $10.72 | $9.90 | $10.22 | $10.22 | 1,731,322 |
2023-05-04 | $9.56 | $9.95 | $9.56 | $9.94 | $9.94 | 3,543,734 |
2023-05-03 | $9.58 | $9.96 | $9.58 | $9.68 | $9.68 | 3,670,145 |
2023-05-02 | $9.61 | $9.68 | $9.37 | $9.54 | $9.54 | 1,674,645 |
2023-05-01 | $9.54 | $9.79 | $9.53 | $9.67 | $9.67 | 1,696,191 |
2023-04-28 | $9.40 | $9.61 | $9.40 | $9.53 | $9.53 | 1,630,671 |
2023-04-27 | $9.46 | $9.50 | $9.24 | $9.39 | $9.39 | 2,292,578 |
2023-04-26 | $9.34 | $9.54 | $9.34 | $9.40 | $9.40 | 895,348 |
2023-04-25 | $9.60 | $9.64 | $9.36 | $9.45 | $9.45 | 1,189,321 |
2023-04-24 | $9.57 | $9.79 | $9.55 | $9.73 | $9.73 | 1,328,471 |
2023-04-21 | $9.68 | $9.75 | $9.57 | $9.71 | $9.71 | 1,081,463 |
2023-04-20 | $9.72 | $9.78 | $9.52 | $9.64 | $9.64 | 3,331,207 |
2023-04-19 | $9.81 | $9.86 | $9.73 | $9.83 | $9.83 | 1,431,101 |
2023-04-18 | $9.81 | $9.95 | $9.68 | $9.88 | $9.88 | 1,489,361 |
2023-04-17 | $9.64 | $9.82 | $9.57 | $9.81 | $9.81 | 2,049,737 |
2023-04-14 | $9.69 | $9.77 | $9.47 | $9.61 | $9.61 | 1,411,058 |
2023-04-13 | $9.53 | $9.69 | $9.47 | $9.65 | $9.65 | 1,582,581 |
2023-04-12 | $9.71 | $9.74 | $9.44 | $9.46 | $9.46 | 2,188,036 |
2023-04-11 | $9.55 | $9.65 | $9.49 | $9.59 | $9.59 | 2,796,498 |
2023-04-10 | $9.49 | $9.63 | $9.36 | $9.55 | $9.55 | 3,505,224 |
2023-04-06 | $9.59 | $9.61 | $9.46 | $9.52 | $9.52 | 2,084,337 |
2023-04-05 | $9.62 | $9.66 | $9.50 | $9.52 | $9.52 | 2,163,416 |
2023-04-04 | $9.79 | $9.81 | $9.55 | $9.68 | $9.68 | 1,674,230 |
2023-04-03 | $9.89 | $9.99 | $9.63 | $9.75 | $9.75 | 2,647,934 |
2023-03-31 | $9.58 | $9.91 | $9.56 | $9.88 | $9.88 | 2,330,740 |
2023-03-30 | $9.44 | $9.46 | $9.26 | $9.45 | $9.45 | 1,595,118 |
2023-03-29 | $9.23 | $9.42 | $9.18 | $9.36 | $9.31 | 2,234,090 |
2023-03-28 | $8.94 | $9.14 | $8.87 | $9.09 | $9.04 | 1,221,598 |
2023-03-27 | $9.12 | $9.13 | $8.98 | $9.04 | $8.99 | 1,731,748 |
2023-03-24 | $8.64 | $8.97 | $8.60 | $8.95 | $8.95 | 2,126,436 |
2023-03-23 | $9.01 | $9.21 | $8.84 | $8.87 | $8.87 | 2,372,087 |
2023-03-22 | $9.26 | $9.37 | $9.01 | $9.03 | $9.03 | 4,077,372 |
2023-03-21 | $9.65 | $9.75 | $9.53 | $9.56 | $9.56 | 2,598,545 |
2023-03-20 | $9.39 | $9.62 | $9.38 | $9.46 | $9.46 | 2,538,617 |
2023-03-17 | $9.49 | $9.53 | $9.22 | $9.30 | $9.30 | 5,218,895 |
2023-03-16 | $9.62 | $9.84 | $9.51 | $9.61 | $9.61 | 2,484,926 |
2023-03-15 | $9.51 | $9.83 | $9.50 | $9.76 | $9.76 | 2,318,628 |
2023-03-14 | $10.07 | $10.07 | $9.70 | $9.81 | $9.81 | 1,995,554 |
2023-03-13 | $9.55 | $9.82 | $9.44 | $9.72 | $9.72 | 3,005,902 |
2023-03-10 | $9.83 | $9.96 | $9.63 | $9.74 | $9.74 | 2,907,658 |
2023-03-09 | $10.49 | $10.51 | $9.86 | $9.92 | $9.92 | 1,872,481 |
2023-03-08 | $10.38 | $10.49 | $10.30 | $10.48 | $10.48 | 1,141,016 |
2023-03-07 | $10.55 | $10.64 | $10.30 | $10.38 | $10.38 | 1,698,767 |
2023-03-06 | $10.71 | $10.74 | $10.47 | $10.52 | $10.52 | 1,553,588 |
2023-03-03 | $10.79 | $10.79 | $10.62 | $10.70 | $10.70 | 1,245,398 |
2023-03-02 | $10.53 | $10.67 | $10.38 | $10.64 | $10.64 | 3,339,153 |
2023-03-01 | $10.52 | $10.84 | $10.52 | $10.68 | $10.68 | 3,207,793 |
2023-02-28 | $10.84 | $10.95 | $10.56 | $10.57 | $10.57 | 3,069,579 |
2023-02-27 | $10.96 | $11.04 | $10.81 | $10.88 | $10.88 | 1,895,503 |
2023-02-24 | $10.63 | $10.84 | $10.53 | $10.81 | $10.81 | 1,995,672 |
2023-02-23 | $10.75 | $11.12 | $10.45 | $10.84 | $10.84 | 4,127,511 |
2023-02-22 | $10.63 | $10.86 | $10.21 | $10.50 | $10.50 | 3,623,556 |
2023-02-21 | $10.07 | $10.20 | $9.97 | $10.13 | $10.13 | 2,471,666 |
2023-02-17 | $10.27 | $10.32 | $10.07 | $10.21 | $10.21 | 1,970,698 |
2023-02-16 | $10.56 | $10.58 | $10.23 | $10.30 | $10.30 | 1,946,176 |
2023-02-15 | $10.58 | $10.83 | $10.58 | $10.82 | $10.82 | 1,068,195 |
2023-02-14 | $10.63 | $10.87 | $10.57 | $10.70 | $10.70 | 1,055,159 |
2023-02-13 | $10.50 | $10.78 | $10.43 | $10.71 | $10.71 | 893,384 |
2023-02-10 | $10.68 | $10.69 | $10.43 | $10.52 | $10.52 | 768,255 |
2023-02-09 | $10.77 | $10.79 | $10.67 | $10.72 | $10.72 | 1,199,954 |
2023-02-08 | $10.74 | $10.86 | $10.60 | $10.64 | $10.64 | 1,311,679 |
2023-02-07 | $10.73 | $10.93 | $10.61 | $10.85 | $10.85 | 2,157,861 |
2023-02-06 | $10.99 | $11.04 | $10.78 | $10.83 | $10.83 | 1,060,311 |
2023-02-03 | $11.04 | $11.26 | $10.99 | $11.10 | $11.10 | 2,439,345 |
2023-02-02 | $11.17 | $11.38 | $11.10 | $11.26 | $11.26 | 2,174,887 |
2023-02-01 | $10.92 | $11.14 | $10.64 | $11.04 | $11.04 | 3,058,062 |
2023-01-31 | $10.65 | $11.02 | $10.65 | $10.99 | $10.99 | 1,907,139 |
2023-01-30 | $10.74 | $10.88 | $10.65 | $10.65 | $10.65 | 1,316,109 |
2023-01-27 | $10.76 | $10.89 | $10.69 | $10.86 | $10.86 | 1,449,142 |
2023-01-26 | $10.72 | $10.77 | $10.52 | $10.74 | $10.74 | 2,495,664 |
2023-01-25 | $10.21 | $10.68 | $10.15 | $10.67 | $10.67 | 2,606,365 |
2023-01-24 | $10.27 | $10.37 | $10.17 | $10.28 | $10.28 | 1,085,707 |
2023-01-23 | $10.18 | $10.31 | $10.14 | $10.27 | $10.27 | 2,116,912 |
2023-01-20 | $10.02 | $10.20 | $9.88 | $10.20 | $10.20 | 983,718 |
2023-01-19 | $9.81 | $10.00 | $9.78 | $9.92 | $9.92 | 1,554,034 |
2023-01-18 | $10.14 | $10.18 | $9.91 | $9.91 | $9.91 | 868,052 |
2023-01-17 | $10.02 | $10.15 | $9.97 | $10.11 | $10.11 | 2,018,339 |
2023-01-13 | $10.09 | $10.11 | $9.93 | $9.99 | $9.99 | 1,082,723 |
2023-01-12 | $10.06 | $10.20 | $9.93 | $10.16 | $10.16 | 1,852,035 |
2023-01-11 | $9.62 | $9.98 | $9.62 | $9.98 | $9.98 | 2,273,692 |
2023-01-10 | $9.29 | $9.61 | $9.28 | $9.56 | $9.56 | 3,224,514 |
2023-01-09 | $9.44 | $9.54 | $9.38 | $9.43 | $9.43 | 4,265,645 |
2023-01-06 | $9.34 | $9.57 | $9.34 | $9.50 | $9.50 | 2,329,050 |
2023-01-05 | $9.57 | $9.57 | $9.27 | $9.32 | $9.32 | 2,386,385 |
2023-01-04 | $9.54 | $9.73 | $9.44 | $9.59 | $9.59 | 2,550,331 |
2023-01-03 | $9.79 | $9.83 | $9.43 | $9.44 | $9.44 | 3,140,916 |
2022-12-30 | $9.53 | $9.70 | $9.49 | $9.66 | $9.66 | 2,152,466 |
2022-12-29 | $9.53 | $9.69 | $9.47 | $9.66 | $9.66 | 1,500,776 |
2022-12-28 | $9.67 | $9.72 | $9.48 | $9.52 | $9.47 | 1,293,292 |
2022-12-27 | $9.69 | $9.69 | $9.56 | $9.66 | $9.66 | 1,136,787 |
2022-12-23 | $9.48 | $9.66 | $9.41 | $9.64 | $9.64 | 1,290,238 |
2022-12-22 | $9.31 | $9.46 | $9.20 | $9.45 | $9.45 | 4,654,556 |
2022-12-21 | $9.82 | $9.88 | $9.40 | $9.42 | $9.42 | 3,579,115 |
2022-12-20 | $9.86 | $10.01 | $9.82 | $9.84 | $9.84 | 2,630,162 |
2022-12-19 | $10.02 | $10.09 | $9.80 | $9.87 | $9.87 | 2,184,072 |
2022-12-16 | $9.92 | $10.11 | $9.88 | $10.05 | $10.05 | 5,412,836 |
2022-12-15 | $10.07 | $10.37 | $10.04 | $10.12 | $10.12 | 1,845,968 |
2022-12-14 | $10.44 | $10.47 | $10.17 | $10.24 | $10.24 | 2,478,486 |
2022-12-13 | $10.99 | $11.07 | $10.36 | $10.46 | $10.46 | 2,545,819 |
2022-12-12 | $10.45 | $10.65 | $10.31 | $10.59 | $10.59 | 2,085,849 |
2022-12-09 | $9.83 | $10.39 | $9.83 | $10.34 | $10.34 | 2,379,070 |
2022-12-08 | $10.34 | $10.54 | $10.32 | $10.32 | $10.32 | 2,108,190 |
2022-12-07 | $10.10 | $10.35 | $10.05 | $10.23 | $10.23 | 1,784,949 |
2022-12-06 | $10.22 | $10.28 | $10.12 | $10.20 | $10.20 | 1,542,082 |
2022-12-05 | $10.63 | $10.76 | $10.29 | $10.30 | $10.30 | 1,105,443 |
2022-12-02 | $10.85 | $10.99 | $10.80 | $10.88 | $10.88 | 1,028,161 |
2022-12-01 | $11.10 | $11.17 | $10.89 | $11.04 | $11.04 | 3,926,014 |
2022-11-30 | $10.74 | $11.04 | $10.64 | $10.99 | $10.99 | 2,227,125 |
2022-11-29 | $10.61 | $10.81 | $10.56 | $10.78 | $10.78 | 942,896 |
2022-11-28 | $10.64 | $10.73 | $10.55 | $10.60 | $10.60 | 1,065,907 |
2022-11-25 | $10.64 | $10.81 | $10.60 | $10.76 | $10.76 | 509,630 |
2022-11-23 | $10.77 | $10.85 | $10.61 | $10.66 | $10.66 | 813,872 |
2022-11-22 | $10.72 | $10.88 | $10.61 | $10.85 | $10.85 | 920,733 |
2022-11-21 | $10.61 | $10.66 | $10.44 | $10.61 | $10.61 | 1,312,296 |
2022-11-18 | $10.65 | $10.70 | $10.49 | $10.64 | $10.64 | 1,740,411 |
2022-11-17 | $10.31 | $10.41 | $10.25 | $10.36 | $10.36 | 1,556,161 |
2022-11-16 | $10.56 | $10.60 | $10.42 | $10.48 | $10.48 | 2,340,039 |
2022-11-15 | $10.70 | $10.85 | $10.58 | $10.69 | $10.69 | 1,753,662 |
2022-11-14 | $10.76 | $10.87 | $10.61 | $10.61 | $10.61 | 2,156,870 |
2022-11-11 | $10.82 | $10.91 | $10.70 | $10.86 | $10.86 | 1,654,530 |
2022-11-10 | $10.47 | $10.95 | $10.45 | $10.70 | $10.70 | 2,399,193 |
2022-11-09 | $10.12 | $10.24 | $9.97 | $9.97 | $9.97 | 1,872,768 |
2022-11-08 | $10.73 | $10.89 | $10.19 | $10.28 | $10.28 | 2,068,584 |
2022-11-07 | $10.53 | $10.54 | $10.23 | $10.39 | $10.39 | 2,828,352 |
2022-11-04 | $10.40 | $10.52 | $10.22 | $10.37 | $10.37 | 2,000,354 |
2022-11-03 | $10.38 | $10.41 | $9.99 | $10.25 | $10.25 | 3,065,619 |
2022-11-02 | $11.03 | $11.03 | $10.50 | $10.54 | $10.54 | 3,667,218 |
2022-11-01 | $11.31 | $11.34 | $10.99 | $11.14 | $11.14 | 3,145,424 |
2022-10-31 | $11.11 | $11.24 | $11.04 | $11.15 | $11.15 | 2,679,837 |
2022-10-28 | $11.13 | $11.24 | $10.84 | $11.19 | $11.19 | 2,126,815 |
2022-10-27 | $11.16 | $11.37 | $11.09 | $11.12 | $11.12 | 2,439,735 |
2022-10-26 | $11.01 | $11.14 | $10.85 | $11.02 | $11.02 | 2,993,050 |
2022-10-25 | $10.71 | $11.11 | $10.59 | $10.94 | $10.94 | 3,906,664 |
2022-10-24 | $10.78 | $10.83 | $10.68 | $10.76 | $10.76 | 1,479,602 |
2022-10-21 | $10.45 | $10.78 | $10.33 | $10.75 | $10.75 | 2,985,547 |
2022-10-20 | $10.53 | $10.66 | $10.27 | $10.33 | $10.33 | 2,693,286 |
2022-10-19 | $10.40 | $10.70 | $10.39 | $10.52 | $10.52 | 2,036,545 |
2022-10-18 | $10.60 | $10.79 | $10.43 | $10.55 | $10.55 | 2,741,522 |
2022-10-17 | $10.30 | $10.51 | $10.29 | $10.43 | $10.43 | 4,752,987 |
2022-10-14 | $10.38 | $10.47 | $10.01 | $10.04 | $10.04 | 2,422,153 |
2022-10-13 | $9.76 | $10.26 | $9.61 | $10.16 | $10.16 | 2,611,063 |
2022-10-12 | $9.87 | $10.03 | $9.68 | $9.93 | $9.93 | 2,540,870 |
2022-10-11 | $9.63 | $9.91 | $9.51 | $9.83 | $9.83 | 4,457,105 |
2022-10-10 | $9.68 | $9.76 | $9.56 | $9.60 | $9.60 | 2,443,563 |
2022-10-07 | $9.70 | $9.76 | $9.55 | $9.61 | $9.61 | 2,874,626 |
2022-10-06 | $9.81 | $9.98 | $9.67 | $9.77 | $9.77 | 2,551,122 |
2022-10-05 | $9.75 | $9.90 | $9.61 | $9.90 | $9.90 | 3,550,721 |
2022-10-04 | $9.82 | $10.03 | $9.81 | $9.96 | $9.96 | 3,459,474 |
2022-10-03 | $9.59 | $9.76 | $9.29 | $9.60 | $9.60 | 3,784,741 |
2022-09-30 | $9.40 | $9.59 | $9.24 | $9.42 | $9.42 | 5,458,773 |
2022-09-29 | $9.54 | $9.66 | $9.24 | $9.45 | $9.45 | 4,410,701 |
2022-09-28 | $9.70 | $10.12 | $9.62 | $9.96 | $9.91 | 9,357,761 |
2022-09-27 | $9.79 | $10.04 | $9.61 | $9.62 | $9.57 | 5,465,342 |
2022-09-26 | $9.67 | $9.93 | $9.52 | $9.63 | $9.58 | 4,513,136 |
2022-09-23 | $9.80 | $9.82 | $9.56 | $9.80 | $9.80 | 6,258,975 |
2022-09-22 | $10.30 | $10.38 | $9.88 | $10.01 | $10.01 | 3,591,934 |
2022-09-21 | $11.22 | $11.22 | $10.33 | $10.36 | $10.36 | 4,900,000 |
2022-09-20 | $11.10 | $11.13 | $10.93 | $11.11 | $11.11 | 2,069,785 |
2022-09-19 | $10.89 | $11.32 | $10.89 | $11.21 | $11.21 | 1,986,735 |
2022-09-16 | $11.00 | $11.05 | $10.79 | $11.04 | $11.04 | 4,064,606 |
2022-09-15 | $11.29 | $11.46 | $11.06 | $11.10 | $11.10 | 2,140,459 |
2022-09-14 | $11.18 | $11.38 | $11.03 | $11.36 | $11.36 | 2,306,720 |
2022-09-13 | $11.12 | $11.41 | $11.06 | $11.19 | $11.19 | 2,286,932 |
2022-09-12 | $11.42 | $11.62 | $11.30 | $11.48 | $11.48 | 2,304,098 |
2022-09-09 | $11.07 | $11.35 | $11.01 | $11.29 | $11.29 | 1,936,987 |
2022-09-08 | $10.96 | $11.05 | $10.81 | $10.96 | $10.96 | 1,927,857 |
2022-09-07 | $10.60 | $11.13 | $10.54 | $11.10 | $11.10 | 2,370,130 |
2022-09-06 | $10.83 | $10.92 | $10.53 | $10.65 | $10.65 | 1,762,024 |
2022-09-02 | $10.96 | $11.09 | $10.76 | $10.80 | $10.80 | 1,913,358 |
2022-09-01 | $10.83 | $10.85 | $10.54 | $10.74 | $10.74 | 2,129,705 |
2022-08-31 | $11.03 | $11.15 | $10.84 | $10.89 | $10.89 | 2,835,422 |
2022-08-30 | $11.19 | $11.30 | $10.97 | $11.04 | $11.04 | 1,568,106 |
2022-08-29 | $11.00 | $11.21 | $10.91 | $11.12 | $11.12 | 2,413,666 |
2022-08-26 | $11.76 | $11.77 | $11.11 | $11.11 | $11.11 | 4,892,312 |
2022-08-25 | $11.86 | $11.99 | $11.70 | $11.77 | $11.77 | 3,635,439 |
2022-08-24 | $11.68 | $11.92 | $11.60 | $11.85 | $11.85 | 2,432,403 |
2022-08-23 | $11.56 | $11.74 | $11.53 | $11.69 | $11.69 | 2,328,185 |
2022-08-22 | $11.53 | $11.67 | $11.38 | $11.53 | $11.53 | 2,002,410 |
2022-08-19 | $12.14 | $12.16 | $11.69 | $11.75 | $11.75 | 1,917,417 |
2022-08-18 | $12.10 | $12.30 | $12.10 | $12.21 | $12.21 | 3,035,288 |
2022-08-17 | $12.04 | $12.25 | $12.02 | $12.12 | $12.12 | 2,902,371 |
2022-08-16 | $11.97 | $12.33 | $11.91 | $12.22 | $12.22 | 4,945,048 |
2022-08-15 | $11.80 | $11.90 | $11.70 | $11.86 | $11.86 | 1,088,595 |
2022-08-12 | $11.79 | $11.83 | $11.67 | $11.81 | $11.81 | 1,714,300 |
2022-08-11 | $11.61 | $11.70 | $11.45 | $11.68 | $11.68 | 2,872,017 |
2022-08-10 | $11.31 | $11.45 | $11.24 | $11.39 | $11.39 | 1,880,566 |
2022-08-09 | $11.09 | $11.19 | $11.01 | $11.13 | $11.13 | 4,135,188 |
2022-08-08 | $11.15 | $11.30 | $11.04 | $11.12 | $11.12 | 1,982,390 |
2022-08-05 | $10.93 | $11.16 | $10.90 | $11.02 | $11.02 | 2,789,142 |
2022-08-04 | $11.32 | $11.42 | $10.89 | $11.00 | $11.00 | 3,167,616 |
2022-08-03 | $11.44 | $11.79 | $11.16 | $11.21 | $11.21 | 5,484,010 |
2022-08-02 | $11.38 | $11.42 | $11.04 | $11.06 | $11.06 | 4,195,455 |
2022-08-01 | $11.21 | $11.48 | $11.10 | $11.41 | $11.41 | 2,729,183 |
2022-07-29 | $11.16 | $11.39 | $11.02 | $11.33 | $11.33 | 2,775,584 |
2022-07-28 | $11.00 | $11.19 | $10.92 | $11.17 | $11.17 | 2,864,126 |
2022-07-27 | $10.78 | $11.03 | $10.77 | $11.00 | $11.00 | 2,727,575 |
2022-07-26 | $10.78 | $10.87 | $10.61 | $10.62 | $10.62 | 2,650,166 |
2022-07-25 | $10.74 | $10.90 | $10.57 | $10.78 | $10.78 | 4,460,028 |
2022-07-22 | $10.92 | $11.05 | $10.61 | $10.65 | $10.65 | 5,423,249 |
2022-07-21 | $10.88 | $10.99 | $10.71 | $10.89 | $10.89 | 5,466,925 |
2022-07-20 | $10.80 | $11.06 | $10.75 | $11.02 | $11.02 | 58,845,104 |
2022-07-19 | $10.56 | $10.89 | $10.51 | $10.85 | $10.85 | 25,623,475 |
2022-07-18 | $9.94 | $10.18 | $9.88 | $10.01 | $10.01 | 1,723,565 |
2022-07-15 | $9.76 | $9.82 | $9.53 | $9.79 | $9.79 | 2,831,476 |
2022-07-14 | $9.48 | $9.68 | $9.48 | $9.57 | $9.57 | 1,278,012 |
2022-07-13 | $9.52 | $9.78 | $9.45 | $9.67 | $9.67 | 2,847,074 |
2022-07-12 | $9.54 | $9.83 | $9.53 | $9.72 | $9.72 | 3,855,419 |
2022-07-11 | $9.57 | $9.68 | $9.42 | $9.56 | $9.56 | 1,623,193 |
2022-07-08 | $9.83 | $9.88 | $9.63 | $9.72 | $9.72 | 2,480,690 |
2022-07-07 | $9.81 | $10.02 | $9.77 | $9.83 | $9.83 | 5,952,710 |
2022-07-06 | $9.83 | $10.04 | $9.52 | $9.66 | $9.66 | 4,112,462 |
2022-07-05 | $9.69 | $10.06 | $9.50 | $9.90 | $9.90 | 4,180,943 |
2022-07-01 | $9.82 | $10.12 | $9.77 | $9.88 | $9.88 | 3,344,259 |
2022-06-30 | $9.82 | $10.19 | $9.59 | $9.92 | $9.92 | 3,213,252 |
2022-06-29 | $10.01 | $10.12 | $9.69 | $9.98 | $9.98 | 7,158,475 |
2022-06-28 | $10.30 | $10.56 | $10.07 | $10.17 | $10.17 | 2,988,803 |
2022-06-27 | $10.23 | $10.34 | $10.01 | $10.14 | $10.14 | 2,454,810 |
2022-06-24 | $9.80 | $10.23 | $9.66 | $10.23 | $10.23 | 6,065,045 |
2022-06-23 | $9.62 | $9.69 | $9.30 | $9.64 | $9.64 | 3,842,387 |
2022-06-22 | $9.79 | $9.94 | $9.67 | $9.67 | $9.67 | 2,728,880 |
2022-06-21 | $10.11 | $10.32 | $9.89 | $10.00 | $10.00 | 2,285,628 |
2022-06-17 | $10.04 | $10.10 | $9.77 | $9.94 | $9.94 | 6,372,469 |
2022-06-16 | $10.52 | $10.57 | $9.92 | $9.99 | $9.99 | 3,107,617 |
2022-06-15 | $10.47 | $10.97 | $10.42 | $10.80 | $10.80 | 3,406,158 |
2022-06-14 | $10.25 | $10.44 | $10.12 | $10.34 | $10.34 | 2,499,587 |
2022-06-13 | $10.68 | $10.75 | $10.28 | $10.29 | $10.29 | 4,269,522 |
2022-06-10 | $11.73 | $11.86 | $11.00 | $11.02 | $11.02 | 3,767,996 |
2022-06-09 | $12.50 | $12.50 | $11.89 | $11.91 | $11.91 | 2,037,234 |
2022-06-08 | $12.59 | $12.68 | $12.47 | $12.55 | $12.55 | 1,665,630 |
2022-06-07 | $12.47 | $12.72 | $12.35 | $12.68 | $12.68 | 2,100,113 |
2022-06-06 | $12.45 | $12.57 | $12.28 | $12.55 | $12.55 | 2,926,708 |
2022-06-03 | $12.29 | $12.47 | $12.21 | $12.23 | $12.23 | 3,625,196 |
2022-06-02 | $12.21 | $12.44 | $12.19 | $12.35 | $12.35 | 2,580,053 |
2022-06-01 | $12.09 | $12.37 | $11.85 | $12.28 | $12.28 | 2,514,859 |
2022-05-31 | $11.94 | $12.05 | $11.79 | $11.97 | $11.97 | 2,230,268 |
2022-05-27 | $11.96 | $12.10 | $11.88 | $12.06 | $12.06 | 1,621,528 |
2022-05-26 | $11.62 | $11.94 | $11.62 | $11.85 | $11.85 | 1,755,292 |
2022-05-25 | $10.90 | $11.65 | $10.90 | $11.52 | $11.52 | 3,459,869 |
2022-05-24 | $11.02 | $11.14 | $10.73 | $11.00 | $11.00 | 3,662,738 |
2022-05-23 | $11.26 | $11.31 | $11.07 | $11.18 | $11.18 | 2,554,266 |
2022-05-20 | $11.66 | $11.69 | $10.95 | $11.18 | $11.18 | 4,903,129 |
2022-05-19 | $11.55 | $11.82 | $11.47 | $11.54 | $11.54 | 2,812,876 |
2022-05-18 | $11.90 | $12.15 | $11.62 | $11.70 | $11.70 | 3,292,119 |
2022-05-17 | $11.73 | $11.94 | $11.66 | $11.92 | $11.92 | 4,795,508 |
2022-05-16 | $11.50 | $11.63 | $11.40 | $11.56 | $11.56 | 2,075,606 |
2022-05-13 | $11.43 | $11.61 | $11.30 | $11.54 | $11.54 | 3,751,285 |
2022-05-12 | $11.40 | $11.42 | $11.04 | $11.30 | $11.30 | 3,853,347 |
2022-05-11 | $11.62 | $11.77 | $11.12 | $11.41 | $11.41 | 6,997,266 |
2022-05-10 | $11.24 | $11.61 | $11.12 | $11.49 | $11.49 | 5,883,667 |
2022-05-09 | $11.74 | $11.77 | $10.98 | $11.12 | $11.12 | 5,593,145 |
2022-05-06 | $11.38 | $11.73 | $11.16 | $11.61 | $11.61 | 2,919,155 |
2022-05-05 | $12.03 | $12.39 | $11.24 | $11.47 | $11.47 | 5,604,916 |
2022-05-04 | $12.11 | $12.27 | $11.74 | $12.23 | $12.23 | 3,945,214 |
2022-05-03 | $12.21 | $12.35 | $11.81 | $12.06 | $12.06 | 3,942,073 |
2022-05-02 | $12.36 | $12.47 | $11.93 | $12.16 | $12.16 | 4,651,593 |
2022-04-29 | $12.58 | $12.70 | $12.22 | $12.25 | $12.25 | 2,800,060 |
2022-04-28 | $12.56 | $12.72 | $12.19 | $12.66 | $12.66 | 1,942,251 |
2022-04-27 | $12.15 | $12.60 | $12.08 | $12.44 | $12.44 | 4,684,308 |
2022-04-26 | $12.29 | $12.47 | $12.17 | $12.19 | $12.19 | 3,384,855 |
2022-04-25 | $12.18 | $12.47 | $12.11 | $12.41 | $12.41 | 2,972,558 |
2022-04-22 | $12.18 | $12.34 | $12.11 | $12.21 | $12.21 | 2,079,913 |
2022-04-21 | $12.55 | $12.65 | $12.19 | $12.20 | $12.20 | 2,966,726 |
2022-04-20 | $12.15 | $12.47 | $12.15 | $12.29 | $12.29 | 2,971,273 |
2022-04-19 | $11.93 | $12.15 | $11.93 | $12.08 | $12.08 | 2,855,651 |
2022-04-18 | $11.88 | $12.05 | $11.76 | $11.84 | $11.84 | 2,167,347 |
2022-04-14 | $11.95 | $12.13 | $11.88 | $11.91 | $11.91 | 2,710,684 |
2022-04-13 | $11.15 | $11.90 | $11.15 | $11.86 | $11.86 | 2,926,378 |
2022-04-12 | $10.98 | $11.16 | $10.93 | $11.09 | $11.09 | 2,034,590 |
2022-04-11 | $10.77 | $10.97 | $10.72 | $10.90 | $10.90 | 3,048,753 |
2022-04-08 | $11.03 | $11.10 | $10.83 | $10.84 | $10.84 | 2,835,520 |
2022-04-07 | $11.16 | $11.21 | $10.83 | $11.03 | $11.03 | 4,035,989 |
2022-04-06 | $11.36 | $11.50 | $11.11 | $11.24 | $11.24 | 3,576,887 |
2022-04-05 | $11.76 | $11.94 | $11.49 | $11.50 | $11.50 | 2,538,651 |
2022-04-04 | $11.68 | $11.93 | $11.43 | $11.83 | $11.83 | 4,060,766 |
2022-04-01 | $11.87 | $11.93 | $11.65 | $11.67 | $11.67 | 3,584,241 |
2022-03-31 | $12.01 | $12.12 | $11.78 | $11.78 | $11.78 | 8,046,419 |
2022-03-30 | $12.04 | $12.18 | $11.92 | $11.97 | $11.97 | 4,427,365 |
2022-03-29 | $11.91 | $12.12 | $11.90 | $12.07 | $12.07 | 4,845,853 |
2022-03-28 | $11.91 | $11.99 | $11.66 | $11.74 | $11.74 | 2,480,497 |
2022-03-25 | $11.68 | $11.91 | $11.66 | $11.91 | $11.91 | 5,551,446 |
2022-03-24 | $11.51 | $11.63 | $11.35 | $11.63 | $11.63 | 5,431,461 |
2022-03-23 | $11.60 | $11.71 | $11.50 | $11.50 | $11.50 | 1,938,123 |
2022-03-22 | $11.69 | $11.87 | $11.63 | $11.71 | $11.71 | 2,611,366 |
2022-03-21 | $11.74 | $11.75 | $11.39 | $11.57 | $11.57 | 3,903,782 |
2022-03-18 | $11.38 | $11.80 | $11.38 | $11.75 | $11.75 | 5,371,660 |
2022-03-17 | $11.40 | $11.57 | $11.32 | $11.51 | $11.51 | 3,289,776 |
2022-03-16 | $11.52 | $11.64 | $11.25 | $11.50 | $11.50 | 4,666,033 |
2022-03-15 | $11.45 | $11.64 | $11.24 | $11.33 | $11.33 | 5,712,214 |
2022-03-14 | $11.37 | $11.55 | $11.18 | $11.31 | $11.31 | 6,921,182 |
2022-03-11 | $11.41 | $11.59 | $11.19 | $11.22 | $11.22 | 4,254,575 |
2022-03-10 | $10.89 | $11.27 | $10.82 | $11.25 | $11.25 | 4,458,963 |
2022-03-09 | $11.07 | $11.34 | $11.05 | $11.12 | $11.12 | 6,385,482 |
2022-03-08 | $10.27 | $10.92 | $10.17 | $10.79 | $10.79 | 7,442,899 |
2022-03-07 | $10.66 | $10.66 | $10.09 | $10.15 | $10.15 | 7,233,740 |
2022-03-04 | $10.45 | $10.59 | $10.31 | $10.56 | $10.56 | 4,895,067 |
2022-03-03 | $10.79 | $10.82 | $10.36 | $10.53 | $10.53 | 4,092,492 |
2022-03-02 | $10.12 | $10.76 | $10.12 | $10.69 | $10.69 | 6,260,195 |
2022-03-01 | $10.38 | $10.45 | $10.03 | $10.17 | $10.17 | 6,075,346 |
2022-02-28 | $10.47 | $10.76 | $10.40 | $10.58 | $10.58 | 5,004,972 |
2022-02-25 | $10.58 | $10.72 | $10.28 | $10.65 | $10.65 | 3,888,420 |
2022-02-24 | $10.09 | $10.53 | $9.93 | $10.50 | $10.50 | 7,918,541 |
2022-02-23 | $11.30 | $11.64 | $10.38 | $10.38 | $10.38 | 8,685,150 |
2022-02-22 | $11.49 | $11.58 | $11.12 | $11.20 | $11.20 | 6,194,038 |
2022-02-18 | $11.83 | $12.02 | $11.51 | $11.53 | $11.53 | 7,945,690 |
2022-02-17 | $11.84 | $11.97 | $11.66 | $11.88 | $11.88 | 4,325,070 |
2022-02-16 | $11.91 | $12.08 | $11.82 | $11.95 | $11.95 | 6,676,059 |
2022-02-15 | $11.52 | $11.91 | $11.52 | $11.87 | $11.87 | 2,170,354 |
2022-02-14 | $11.53 | $11.65 | $11.32 | $11.38 | $11.38 | 3,171,651 |
2022-02-11 | $11.72 | $11.84 | $11.36 | $11.47 | $11.47 | 3,674,756 |
2022-02-10 | $11.58 | $11.96 | $11.54 | $11.71 | $11.71 | 3,001,140 |
2022-02-09 | $11.84 | $12.00 | $11.76 | $11.79 | $11.79 | 2,986,800 |
2022-02-08 | $11.58 | $11.82 | $11.55 | $11.71 | $11.71 | 2,377,990 |
2022-02-07 | $11.37 | $11.65 | $11.37 | $11.51 | $11.51 | 1,520,422 |
2022-02-04 | $11.04 | $11.42 | $11.02 | $11.36 | $11.36 | 2,385,828 |
2022-02-03 | $11.09 | $11.26 | $11.03 | $11.15 | $11.15 | 1,576,525 |
2022-02-02 | $11.43 | $11.52 | $11.18 | $11.21 | $11.21 | 3,037,940 |
2022-02-01 | $11.32 | $11.56 | $11.23 | $11.43 | $11.43 | 3,250,788 |
2022-01-31 | $10.71 | $11.32 | $10.65 | $11.31 | $11.31 | 3,707,496 |
2022-01-28 | $10.53 | $10.80 | $10.27 | $10.78 | $10.78 | 4,979,753 |
2022-01-27 | $11.00 | $11.13 | $10.43 | $10.51 | $10.51 | 4,459,353 |
2022-01-26 | $11.16 | $11.40 | $10.87 | $10.96 | $10.96 | 2,815,557 |
2022-01-25 | $10.91 | $11.15 | $10.67 | $11.06 | $11.06 | 3,233,354 |
2022-01-24 | $10.83 | $11.11 | $10.56 | $11.08 | $11.08 | 3,087,734 |
2022-01-21 | $11.16 | $11.28 | $11.00 | $11.12 | $11.12 | 2,287,844 |
2022-01-20 | $11.46 | $11.77 | $11.21 | $11.23 | $11.23 | 2,567,531 |
2022-01-19 | $11.75 | $11.86 | $11.49 | $11.49 | $11.49 | 2,760,109 |
2022-01-18 | $11.94 | $12.00 | $11.69 | $11.73 | $11.73 | 3,058,112 |
2022-01-14 | $11.77 | $11.90 | $11.58 | $11.82 | $11.82 | 1,418,658 |
2022-01-13 | $11.72 | $11.97 | $11.70 | $11.83 | $11.83 | 1,928,692 |
2022-01-12 | $11.79 | $11.83 | $11.59 | $11.67 | $11.67 | 2,659,420 |
2022-01-11 | $11.53 | $11.76 | $11.37 | $11.69 | $11.69 | 2,053,371 |
2022-01-10 | $11.76 | $11.78 | $11.39 | $11.55 | $11.55 | 3,954,009 |
2022-01-07 | $11.82 | $12.20 | $11.82 | $12.04 | $12.04 | 4,584,749 |
2022-01-06 | $11.73 | $11.86 | $11.60 | $11.80 | $11.80 | 2,182,336 |
2022-01-05 | $12.08 | $12.20 | $11.59 | $11.63 | $11.63 | 2,303,206 |
2022-01-04 | $11.96 | $12.29 | $11.96 | $12.04 | $12.04 | 1,780,285 |
2022-01-03 | $11.80 | $12.09 | $11.77 | $11.86 | $11.86 | 1,474,188 |
2021-12-31 | $11.62 | $11.82 | $11.58 | $11.73 | $11.73 | 1,452,027 |
2021-12-30 | $11.66 | $11.86 | $11.66 | $11.67 | $11.67 | 1,273,231 |
2021-12-29 | $11.67 | $11.73 | $11.52 | $11.71 | $11.71 | 1,266,570 |
2021-12-28 | $11.69 | $11.85 | $11.64 | $11.69 | $11.69 | 1,195,122 |
2021-12-27 | $11.61 | $11.76 | $11.46 | $11.76 | $11.76 | 1,625,456 |
2021-12-23 | $11.76 | $11.84 | $11.60 | $11.68 | $11.68 | 2,267,799 |
2021-12-22 | $11.44 | $11.76 | $11.44 | $11.67 | $11.67 | 2,453,607 |
2021-12-21 | $10.90 | $11.57 | $10.89 | $11.51 | $11.51 | 3,406,192 |
2021-12-20 | $10.60 | $10.77 | $10.32 | $10.77 | $10.77 | 2,922,080 |
2021-12-17 | $10.66 | $10.87 | $10.52 | $10.81 | $10.81 | 3,633,795 |
2021-12-16 | $11.04 | $11.16 | $10.69 | $10.71 | $10.71 | 2,544,634 |
2021-12-15 | $10.88 | $10.89 | $10.45 | $10.84 | $10.84 | 2,509,180 |
2021-12-14 | $10.92 | $11.21 | $10.85 | $10.88 | $10.88 | 3,186,122 |
2021-12-13 | $11.32 | $11.44 | $10.94 | $10.94 | $10.94 | 3,659,597 |
2021-12-10 | $11.80 | $11.83 | $11.47 | $11.50 | $11.50 | 2,607,894 |
2021-12-09 | $11.57 | $11.82 | $11.49 | $11.71 | $11.71 | 2,391,153 |
2021-12-08 | $11.52 | $11.85 | $11.46 | $11.73 | $11.73 | 4,369,058 |
2021-12-07 | $11.65 | $11.80 | $11.43 | $11.51 | $11.51 | 3,968,980 |
2021-12-06 | $11.25 | $11.81 | $11.15 | $11.51 | $11.51 | 3,264,463 |
2021-12-03 | $11.04 | $11.06 | $10.80 | $10.99 | $10.99 | 2,925,431 |
2021-12-02 | $10.54 | $11.06 | $10.34 | $11.01 | $11.01 | 3,256,203 |
2021-12-01 | $11.12 | $11.12 | $10.47 | $10.48 | $10.48 | 2,771,755 |
2021-11-30 | $11.12 | $11.12 | $10.81 | $10.87 | $10.87 | 3,773,153 |
2021-11-29 | $11.37 | $11.41 | $11.09 | $11.30 | $11.30 | 2,735,584 |
2021-11-26 | $11.43 | $11.43 | $10.66 | $11.13 | $11.13 | 2,887,633 |
2021-11-24 | $11.96 | $12.11 | $11.86 | $12.01 | $12.01 | 1,173,842 |
2021-11-23 | $11.93 | $12.21 | $11.89 | $12.04 | $12.04 | 2,253,033 |
2021-11-22 | $11.90 | $12.03 | $11.80 | $11.84 | $11.84 | 1,836,692 |
2021-11-19 | $11.77 | $11.92 | $11.52 | $11.85 | $11.85 | 1,625,223 |
2021-11-18 | $12.00 | $12.09 | $11.90 | $12.03 | $12.03 | 1,981,720 |
2021-11-17 | $12.12 | $12.15 | $11.87 | $12.01 | $12.01 | 1,744,907 |
2021-11-16 | $12.52 | $12.52 | $12.07 | $12.19 | $12.19 | 1,880,626 |
2021-11-15 | $12.37 | $12.49 | $12.26 | $12.47 | $12.47 | 3,286,822 |
2021-11-12 | $12.52 | $12.61 | $12.45 | $12.51 | $12.51 | 1,779,854 |
2021-11-11 | $12.59 | $12.65 | $12.35 | $12.49 | $12.49 | 1,516,172 |
2021-11-10 | $12.74 | $12.86 | $12.61 | $12.61 | $12.61 | 1,510,759 |
2021-11-09 | $13.00 | $13.08 | $12.77 | $12.83 | $12.83 | 1,722,326 |
2021-11-08 | $13.28 | $13.46 | $12.99 | $13.16 | $13.16 | 2,157,917 |
2021-11-05 | $13.39 | $13.91 | $13.01 | $13.23 | $13.23 | 3,850,939 |
2021-11-04 | $12.96 | $13.11 | $12.73 | $12.73 | $12.73 | 1,964,701 |
2021-11-03 | $12.62 | $13.06 | $12.59 | $12.95 | $12.95 | 2,265,413 |
2021-11-02 | $12.69 | $12.79 | $12.58 | $12.65 | $12.65 | 1,318,157 |
2021-11-01 | $12.39 | $12.68 | $12.35 | $12.64 | $12.64 | 1,583,221 |
2021-10-29 | $12.32 | $12.50 | $12.21 | $12.34 | $12.34 | 2,344,310 |
2021-10-28 | $12.17 | $12.35 | $12.03 | $12.32 | $12.32 | 1,316,401 |
2021-10-27 | $12.15 | $12.27 | $12.00 | $12.16 | $12.16 | 1,882,013 |
2021-10-26 | $12.36 | $12.40 | $12.16 | $12.18 | $12.18 | 1,235,881 |
2021-10-25 | $12.15 | $12.37 | $12.07 | $12.28 | $12.28 | 1,143,619 |
2021-10-22 | $12.34 | $12.43 | $12.19 | $12.22 | $12.22 | 1,208,786 |
2021-10-21 | $12.34 | $12.47 | $12.28 | $12.37 | $12.37 | 1,141,090 |
2021-10-20 | $12.41 | $12.54 | $12.23 | $12.39 | $12.39 | 1,638,708 |
2021-10-19 | $12.58 | $12.58 | $12.35 | $12.42 | $12.42 | 1,905,547 |
2021-10-18 | $12.18 | $12.51 | $12.18 | $12.47 | $12.47 | 1,336,306 |
2021-10-15 | $12.49 | $12.62 | $12.29 | $12.29 | $12.29 | 1,551,725 |
2021-10-14 | $12.27 | $12.35 | $12.16 | $12.30 | $12.30 | 2,007,265 |
2021-10-13 | $12.39 | $12.39 | $12.02 | $12.17 | $12.17 | 1,967,403 |
2021-10-12 | $12.40 | $12.50 | $12.35 | $12.41 | $12.41 | 1,256,532 |
2021-10-11 | $12.50 | $12.68 | $12.41 | $12.44 | $12.44 | 1,223,579 |
2021-10-08 | $12.49 | $12.62 | $12.37 | $12.50 | $12.50 | 1,995,355 |
2021-10-07 | $12.49 | $12.67 | $12.35 | $12.49 | $12.49 | 4,176,942 |
2021-10-06 | $12.25 | $12.42 | $11.97 | $12.38 | $12.38 | 4,008,463 |
2021-10-05 | $12.41 | $12.59 | $12.22 | $12.41 | $12.41 | 3,486,838 |
2021-10-04 | $12.35 | $12.51 | $12.18 | $12.40 | $12.40 | 3,283,834 |
2021-10-01 | $12.05 | $12.43 | $12.05 | $12.32 | $12.32 | 3,782,198 |
2021-09-30 | $12.23 | $12.31 | $11.94 | $11.94 | $11.94 | 2,869,788 |
2021-09-29 | $12.29 | $12.34 | $12.10 | $12.21 | $12.21 | 2,395,351 |
2021-09-28 | $12.25 | $12.63 | $12.18 | $12.21 | $12.21 | 2,875,856 |
2021-09-27 | $12.45 | $12.68 | $12.31 | $12.34 | $12.34 | 2,297,076 |
2021-09-24 | $12.27 | $12.44 | $12.19 | $12.32 | $12.32 | 1,948,511 |
2021-09-23 | $12.25 | $12.44 | $12.17 | $12.28 | $12.28 | 3,194,038 |
2021-09-22 | $11.97 | $12.26 | $11.88 | $12.12 | $12.12 | 2,798,822 |
2021-09-21 | $11.89 | $12.04 | $11.80 | $11.82 | $11.82 | 4,819,038 |
2021-09-20 | $11.68 | $11.80 | $11.55 | $11.76 | $11.76 | 3,689,206 |
2021-09-17 | $11.89 | $12.03 | $11.80 | $11.94 | $11.94 | 6,777,378 |
2021-09-16 | $12.03 | $12.09 | $11.94 | $11.97 | $11.97 | 3,312,397 |
2021-09-15 | $12.24 | $12.25 | $11.94 | $12.07 | $12.07 | 2,695,991 |
2021-09-14 | $12.31 | $12.38 | $12.08 | $12.15 | $12.15 | 4,258,811 |
2021-09-13 | $11.98 | $12.43 | $11.89 | $12.29 | $12.29 | 4,712,033 |
2021-09-10 | $12.00 | $12.21 | $11.81 | $11.84 | $11.84 | 2,734,741 |
2021-09-09 | $12.16 | $12.24 | $11.91 | $11.93 | $11.93 | 3,643,197 |
2021-09-08 | $12.02 | $12.26 | $11.97 | $12.22 | $12.22 | 4,496,889 |
2021-09-07 | $11.74 | $12.04 | $11.49 | $12.04 | $12.04 | 3,965,597 |
2021-09-03 | $12.04 | $12.07 | $11.51 | $11.80 | $11.80 | 8,326,457 |
2021-09-02 | $11.58 | $11.72 | $11.50 | $11.61 | $11.61 | 1,457,240 |
2021-09-01 | $11.68 | $11.74 | $11.49 | $11.57 | $11.57 | 1,515,733 |
2021-08-31 | $11.43 | $11.65 | $11.43 | $11.59 | $11.59 | 1,984,062 |
2021-08-30 | $11.69 | $11.69 | $11.43 | $11.49 | $11.49 | 1,285,806 |
2021-08-27 | $11.28 | $11.74 | $11.19 | $11.63 | $11.63 | 1,251,758 |
2021-08-26 | $11.33 | $11.42 | $11.16 | $11.25 | $11.25 | 1,432,785 |
2021-08-25 | $11.29 | $11.43 | $11.14 | $11.32 | $11.32 | 963,027 |
2021-08-24 | $10.99 | $11.30 | $10.99 | $11.29 | $11.29 | 2,229,751 |
2021-08-23 | $10.87 | $11.03 | $10.76 | $10.95 | $10.95 | 1,832,998 |
2021-08-20 | $10.63 | $10.85 | $10.52 | $10.80 | $10.80 | 1,552,975 |
2021-08-19 | $10.72 | $10.80 | $10.52 | $10.68 | $10.68 | 1,785,323 |
2021-08-18 | $10.90 | $10.97 | $10.68 | $10.84 | $10.84 | 2,230,123 |
2021-08-17 | $10.90 | $10.96 | $10.71 | $10.89 | $10.89 | 1,940,199 |
2021-08-16 | $11.12 | $11.12 | $10.87 | $10.97 | $10.97 | 2,614,509 |
2021-08-13 | $11.18 | $11.27 | $11.06 | $11.24 | $11.24 | 1,418,133 |
2021-08-12 | $11.42 | $11.42 | $11.10 | $11.21 | $11.21 | 1,371,417 |
2021-08-11 | $11.28 | $11.38 | $11.07 | $11.37 | $11.37 | 1,848,708 |
2021-08-10 | $11.01 | $11.34 | $10.86 | $11.23 | $11.23 | 3,798,444 |
2021-08-09 | $11.16 | $11.30 | $10.89 | $11.07 | $11.07 | 3,104,180 |
2021-08-06 | $11.56 | $11.71 | $11.16 | $11.29 | $11.29 | 5,601,291 |
2021-08-05 | $11.17 | $11.40 | $11.08 | $11.31 | $11.31 | 4,973,814 |
2021-08-04 | $10.95 | $11.46 | $10.95 | $11.17 | $11.17 | 1,719,774 |
2021-08-03 | $11.29 | $11.42 | $10.98 | $11.35 | $11.35 | 1,549,801 |
2021-08-02 | $11.63 | $11.93 | $11.27 | $11.31 | $11.31 | 1,185,302 |
2021-07-30 | $11.70 | $11.90 | $11.36 | $11.54 | $11.54 | 2,536,950 |
2021-07-29 | $11.78 | $11.96 | $11.66 | $11.78 | $11.78 | 1,197,935 |
2021-07-28 | $11.68 | $11.78 | $11.38 | $11.65 | $11.65 | 1,393,881 |
2021-07-27 | $11.71 | $11.88 | $11.56 | $11.60 | $11.60 | 1,533,980 |
2021-07-26 | $11.50 | $11.83 | $11.44 | $11.83 | $11.83 | 1,618,839 |
2021-07-23 | $11.80 | $11.89 | $11.47 | $11.50 | $11.50 | 1,659,538 |
2021-07-22 | $11.72 | $11.78 | $11.49 | $11.66 | $11.66 | 1,891,601 |
2021-07-21 | $11.61 | $11.94 | $11.59 | $11.81 | $11.81 | 2,198,280 |
2021-07-20 | $11.15 | $11.61 | $10.94 | $11.48 | $11.48 | 5,614,927 |
2021-07-19 | $11.10 | $11.33 | $10.74 | $11.12 | $11.12 | 5,008,632 |
2021-07-16 | $11.92 | $12.05 | $11.41 | $11.41 | $11.41 | 2,332,600 |
2021-07-15 | $11.81 | $11.92 | $11.57 | $11.80 | $11.80 | 1,126,631 |
2021-07-14 | $11.65 | $11.91 | $11.62 | $11.88 | $11.88 | 1,566,741 |
2021-07-13 | $11.97 | $12.01 | $11.61 | $11.63 | $11.63 | 1,876,467 |
2021-07-12 | $11.99 | $12.15 | $11.87 | $12.07 | $12.07 | 2,598,191 |
2021-07-09 | $11.90 | $12.08 | $11.81 | $12.07 | $12.07 | 2,255,861 |
2021-07-08 | $11.66 | $12.06 | $11.39 | $11.76 | $11.76 | 2,144,790 |
2021-07-07 | $11.91 | $12.09 | $11.77 | $11.88 | $11.88 | 1,396,055 |
2021-07-06 | $12.36 | $12.38 | $11.87 | $12.01 | $12.01 | 1,606,687 |
2021-07-02 | $12.47 | $12.50 | $12.32 | $12.40 | $12.40 | 1,174,279 |
2021-07-01 | $12.47 | $12.62 | $12.40 | $12.48 | $12.48 | 1,595,121 |
2021-06-30 | $12.24 | $12.51 | $12.21 | $12.42 | $12.42 | 1,599,209 |
2021-06-29 | $12.41 | $12.58 | $12.25 | $12.25 | $12.25 | 1,504,780 |
2021-06-28 | $12.83 | $12.85 | $12.24 | $12.40 | $12.40 | 1,432,798 |
2021-06-25 | $13.01 | $13.08 | $12.91 | $12.91 | $12.91 | 2,637,875 |
2021-06-24 | $13.00 | $13.06 | $12.83 | $13.01 | $13.01 | 1,147,851 |
2021-06-23 | $13.04 | $13.20 | $12.93 | $12.93 | $12.93 | 1,596,551 |
2021-06-22 | $13.00 | $13.11 | $12.84 | $13.05 | $13.05 | 1,749,778 |
2021-06-21 | $12.98 | $13.12 | $12.83 | $13.06 | $13.06 | 1,494,950 |
2021-06-18 | $12.82 | $12.96 | $12.63 | $12.86 | $12.86 | 5,754,979 |
2021-06-17 | $13.26 | $13.33 | $12.89 | $13.03 | $13.03 | 1,667,178 |
2021-06-16 | $13.11 | $13.34 | $13.04 | $13.23 | $13.23 | 1,554,861 |
2021-06-15 | $13.24 | $13.24 | $13.04 | $13.14 | $13.14 | 2,023,005 |
2021-06-14 | $13.29 | $13.39 | $13.10 | $13.19 | $13.19 | 1,675,735 |
2021-06-11 | $13.15 | $13.26 | $13.09 | $13.19 | $13.19 | 1,536,074 |
2021-06-10 | $13.32 | $13.32 | $13.05 | $13.17 | $13.17 | 1,837,753 |
2021-06-09 | $13.41 | $13.45 | $13.28 | $13.28 | $13.28 | 2,443,001 |
2021-06-08 | $13.22 | $13.50 | $13.06 | $13.34 | $13.34 | 2,145,610 |
2021-06-07 | $12.92 | $13.46 | $12.81 | $13.31 | $13.31 | 2,782,731 |
2021-06-04 | $12.91 | $13.02 | $12.84 | $12.90 | $12.90 | 2,255,632 |
2021-06-03 | $12.82 | $12.85 | $12.69 | $12.82 | $12.82 | 1,314,012 |
2021-06-02 | $13.05 | $13.05 | $12.84 | $12.89 | $12.89 | 1,557,988 |
2021-06-01 | $12.65 | $12.93 | $12.60 | $12.92 | $12.92 | 1,278,170 |
2021-05-28 | $12.66 | $12.71 | $12.48 | $12.56 | $12.56 | 1,531,612 |
2021-05-27 | $12.78 | $12.80 | $12.56 | $12.56 | $12.56 | 1,638,462 |
2021-05-26 | $12.43 | $12.69 | $12.30 | $12.65 | $12.65 | 1,260,780 |
2021-05-25 | $12.55 | $12.71 | $12.39 | $12.41 | $12.41 | 2,571,596 |
2021-05-24 | $12.46 | $12.52 | $12.25 | $12.49 | $12.49 | 846,880 |
2021-05-21 | $12.40 | $12.41 | $12.23 | $12.33 | $12.33 | 1,378,532 |
2021-05-20 | $12.38 | $12.45 | $12.00 | $12.29 | $12.29 | 3,127,494 |
2021-05-19 | $12.37 | $12.43 | $12.12 | $12.42 | $12.42 | 1,227,998 |
2021-05-18 | $12.57 | $12.83 | $12.53 | $12.59 | $12.59 | 1,717,210 |
2021-05-17 | $12.59 | $12.68 | $12.39 | $12.67 | $12.67 | 1,247,499 |
2021-05-14 | $12.36 | $12.75 | $12.34 | $12.69 | $12.69 | 1,496,526 |
2021-05-13 | $12.01 | $12.48 | $11.98 | $12.29 | $12.29 | 2,769,588 |
2021-05-12 | $12.13 | $12.30 | $11.85 | $11.90 | $11.90 | 1,956,079 |
2021-05-11 | $11.98 | $12.21 | $11.90 | $12.19 | $12.19 | 2,375,196 |
2021-05-10 | $12.74 | $12.90 | $12.21 | $12.24 | $12.24 | 2,411,808 |
2021-05-07 | $12.36 | $12.74 | $12.25 | $12.74 | $12.74 | 1,420,414 |
2021-05-06 | $12.69 | $12.84 | $12.27 | $12.40 | $12.40 | 1,741,252 |
2021-05-05 | $12.90 | $12.92 | $12.62 | $12.67 | $12.67 | 2,007,040 |
2021-05-04 | $13.08 | $13.37 | $12.61 | $12.89 | $12.89 | 3,107,485 |
2021-05-03 | $13.29 | $13.45 | $13.14 | $13.27 | $13.27 | 2,023,182 |
2021-04-30 | $13.39 | $13.39 | $13.05 | $13.16 | $13.16 | 3,014,423 |
2021-04-29 | $13.37 | $13.62 | $13.31 | $13.55 | $13.55 | 3,483,984 |
2021-04-28 | $13.10 | $13.31 | $13.03 | $13.24 | $13.24 | 1,761,083 |
2021-04-27 | $12.84 | $13.08 | $12.65 | $13.04 | $13.04 | 2,306,388 |
2021-04-26 | $12.78 | $12.94 | $12.72 | $12.79 | $12.79 | 1,812,414 |
2021-04-23 | $12.47 | $12.69 | $12.36 | $12.66 | $12.66 | 1,323,698 |
2021-04-22 | $12.66 | $12.72 | $12.44 | $12.47 | $12.47 | 1,756,601 |
2021-04-21 | $12.25 | $12.72 | $12.15 | $12.60 | $12.60 | 2,661,100 |
2021-04-20 | $12.33 | $12.36 | $12.10 | $12.27 | $12.27 | 1,506,462 |
2021-04-19 | $12.54 | $12.72 | $12.45 | $12.48 | $12.48 | 1,125,856 |
2021-04-16 | $12.70 | $12.83 | $12.58 | $12.65 | $12.65 | 1,382,015 |
2021-04-15 | $12.75 | $12.75 | $12.50 | $12.57 | $12.57 | 1,659,154 |
2021-04-14 | $12.57 | $13.01 | $12.48 | $12.65 | $12.65 | 1,878,152 |
2021-04-13 | $12.19 | $12.54 | $12.01 | $12.51 | $12.51 | 4,019,747 |
2021-04-12 | $12.24 | $12.37 | $12.05 | $12.33 | $12.33 | 4,928,570 |
2021-04-09 | $12.64 | $12.64 | $12.12 | $12.25 | $12.25 | 8,990,079 |
2021-04-08 | $12.64 | $12.72 | $12.43 | $12.61 | $12.61 | 1,309,961 |
2021-04-07 | $12.68 | $12.81 | $12.56 | $12.67 | $12.67 | 1,538,972 |
2021-04-06 | $12.81 | $12.92 | $12.54 | $12.69 | $12.69 | 1,265,827 |
2021-04-05 | $12.82 | $12.92 | $12.67 | $12.86 | $12.86 | 1,323,062 |
2021-04-01 | $12.53 | $12.71 | $12.46 | $12.71 | $12.71 | 1,386,774 |
2021-03-31 | $12.67 | $12.75 | $12.46 | $12.46 | $12.46 | 1,949,002 |
2021-03-30 | $12.53 | $12.81 | $12.53 | $12.73 | $12.73 | 886,167 |
2021-03-29 | $12.68 | $12.95 | $12.41 | $12.50 | $12.50 | 1,716,981 |
2021-03-26 | $12.50 | $12.74 | $12.29 | $12.73 | $12.73 | 1,720,179 |
2021-03-25 | $12.26 | $12.39 | $11.98 | $12.33 | $12.33 | 2,641,402 |
2021-03-24 | $12.32 | $12.69 | $12.24 | $12.24 | $12.24 | 1,641,714 |
2021-03-23 | $12.70 | $12.80 | $12.18 | $12.24 | $12.24 | 1,570,323 |
2021-03-22 | $12.83 | $12.93 | $12.59 | $12.82 | $12.82 | 1,665,772 |
2021-03-19 | $13.24 | $13.50 | $12.74 | $12.90 | $12.90 | 4,478,597 |
2021-03-18 | $13.49 | $13.55 | $13.19 | $13.25 | $13.25 | 1,534,295 |
2021-03-17 | $13.23 | $13.59 | $13.11 | $13.55 | $13.55 | 1,819,434 |
2021-03-16 | $13.33 | $13.35 | $13.05 | $13.22 | $13.22 | 1,352,063 |
2021-03-15 | $12.85 | $13.38 | $12.77 | $13.35 | $13.35 | 1,576,852 |
2021-03-12 | $12.85 | $13.10 | $12.68 | $12.88 | $12.88 | 1,757,785 |
2021-03-11 | $12.71 | $12.96 | $12.46 | $12.77 | $12.77 | 3,249,864 |
2021-03-10 | $12.51 | $12.89 | $12.43 | $12.68 | $12.68 | 1,813,665 |
2021-03-09 | $12.84 | $12.90 | $12.30 | $12.51 | $12.51 | 2,697,614 |
2021-03-08 | $12.42 | $12.86 | $12.22 | $12.79 | $12.79 | 2,009,561 |
2021-03-05 | $12.41 | $12.52 | $11.85 | $12.31 | $12.31 | 2,582,788 |
2021-03-04 | $12.56 | $12.64 | $11.92 | $12.22 | $12.22 | 8,560,243 |
2021-03-03 | $12.59 | $12.98 | $12.54 | $12.60 | $12.60 | 3,824,318 |
2021-03-02 | $12.83 | $12.86 | $12.48 | $12.50 | $12.50 | 1,438,977 |
2021-03-01 | $13.54 | $13.60 | $12.87 | $12.87 | $12.87 | 2,205,552 |
2021-02-26 | $12.85 | $13.32 | $12.65 | $13.21 | $13.21 | 2,953,232 |
2021-02-25 | $13.56 | $13.61 | $12.78 | $12.84 | $12.84 | 2,144,513 |
2021-02-24 | $13.16 | $13.74 | $13.09 | $13.57 | $13.57 | 1,810,679 |
2021-02-23 | $12.91 | $13.11 | $12.65 | $13.05 | $13.05 | 2,084,960 |
2021-02-22 | $12.62 | $13.18 | $12.61 | $12.85 | $12.85 | 2,344,796 |
2021-02-19 | $12.23 | $12.67 | $12.15 | $12.62 | $12.62 | 1,717,148 |
2021-02-18 | $11.96 | $12.18 | $11.87 | $12.14 | $12.14 | 863,402 |
2021-02-17 | $12.06 | $12.21 | $11.82 | $12.01 | $12.01 | 1,512,982 |
2021-02-16 | $12.01 | $12.25 | $11.89 | $12.13 | $12.13 | 2,199,334 |
2021-02-12 | $12.26 | $12.26 | $11.63 | $11.93 | $11.93 | 2,477,104 |
2021-02-11 | $11.18 | $11.47 | $11.17 | $11.41 | $11.41 | 2,036,131 |
2021-02-10 | $11.03 | $11.27 | $10.98 | $11.15 | $11.15 | 2,459,715 |
2021-02-09 | $11.16 | $11.16 | $10.81 | $10.99 | $10.99 | 1,351,521 |
2021-02-08 | $11.13 | $11.28 | $11.06 | $11.22 | $11.22 | 1,769,150 |
2021-02-05 | $11.28 | $11.35 | $10.99 | $11.13 | $11.13 | 1,124,605 |
2021-02-04 | $11.08 | $11.28 | $10.93 | $11.15 | $11.15 | 1,565,700 |
2021-02-03 | $10.77 | $11.07 | $10.66 | $11.05 | $11.05 | 1,464,838 |
2021-02-02 | $10.60 | $10.87 | $10.57 | $10.85 | $10.85 | 2,428,071 |
2021-02-01 | $10.71 | $10.72 | $10.38 | $10.52 | $10.52 | 1,677,393 |
2021-01-29 | $10.90 | $10.93 | $10.39 | $10.70 | $10.70 | 3,369,842 |
2021-01-28 | $10.39 | $11.10 | $10.26 | $10.96 | $10.96 | 2,699,761 |
2021-01-27 | $10.30 | $10.60 | $10.14 | $10.25 | $10.25 | 1,767,496 |
2021-01-26 | $10.97 | $11.04 | $10.50 | $10.52 | $10.52 | 1,439,877 |
2021-01-25 | $11.05 | $11.11 | $10.80 | $10.90 | $10.90 | 1,539,971 |
2021-01-22 | $11.06 | $11.20 | $11.00 | $11.20 | $11.20 | 767,515 |
2021-01-21 | $11.59 | $11.64 | $11.19 | $11.20 | $11.20 | 1,093,384 |
2021-01-20 | $11.18 | $11.67 | $11.12 | $11.64 | $11.64 | 2,233,733 |
2021-01-19 | $11.28 | $11.28 | $10.95 | $11.23 | $11.23 | 1,228,375 |
2021-01-15 | $11.18 | $11.28 | $10.84 | $11.21 | $11.21 | 1,711,904 |
2021-01-14 | $11.47 | $11.61 | $11.26 | $11.31 | $11.31 | 2,030,482 |
2021-01-13 | $11.03 | $11.37 | $11.03 | $11.32 | $11.32 | 1,579,687 |
2021-01-12 | $10.89 | $11.09 | $10.82 | $11.03 | $11.03 | 1,521,969 |
2021-01-11 | $11.01 | $11.13 | $10.78 | $10.89 | $10.89 | 1,465,284 |
2021-01-08 | $11.27 | $11.31 | $11.06 | $11.22 | $11.22 | 952,282 |
2021-01-07 | $11.54 | $11.61 | $11.18 | $11.27 | $11.27 | 1,105,972 |
2021-01-06 | $11.22 | $11.48 | $10.94 | $11.40 | $11.40 | 1,859,419 |
2021-01-05 | $10.93 | $11.09 | $10.76 | $10.93 | $10.93 | 1,358,907 |
2021-01-04 | $11.37 | $11.54 | $10.81 | $10.95 | $10.95 | 2,320,074 |
2020-12-31 | $11.22 | $11.45 | $11.12 | $11.33 | $11.33 | 1,252,399 |
2020-12-30 | $11.18 | $11.49 | $11.18 | $11.25 | $11.25 | 1,014,057 |
2020-12-29 | $11.48 | $11.56 | $11.19 | $11.19 | $11.19 | 1,216,243 |
2020-12-28 | $11.39 | $11.61 | $11.28 | $11.42 | $11.42 | 1,511,668 |
2020-12-24 | $11.25 | $11.40 | $11.14 | $11.35 | $11.35 | 1,047,936 |
2020-12-23 | $11.01 | $11.30 | $10.93 | $11.21 | $11.21 | 2,614,522 |
2020-12-22 | $10.91 | $11.00 | $10.79 | $10.91 | $10.91 | 2,835,896 |
2020-12-21 | $10.64 | $10.91 | $10.45 | $10.91 | $10.91 | 1,585,902 |
2020-12-18 | $11.08 | $11.08 | $10.73 | $10.89 | $10.89 | 4,943,280 |
2020-12-17 | $11.27 | $11.30 | $10.90 | $11.13 | $11.13 | 1,884,376 |
2020-12-16 | $11.30 | $11.36 | $11.16 | $11.21 | $11.21 | 2,241,355 |
2020-12-15 | $11.04 | $11.28 | $10.84 | $11.27 | $11.27 | 2,001,268 |
2020-12-14 | $11.27 | $11.29 | $10.80 | $10.88 | $10.88 | 3,151,780 |
2020-12-11 | $10.78 | $11.12 | $10.71 | $11.03 | $11.03 | 2,535,946 |
2020-12-10 | $10.52 | $10.89 | $10.34 | $10.82 | $10.82 | 1,887,067 |
2020-12-09 | $11.04 | $11.20 | $10.92 | $11.04 | $11.04 | 1,576,307 |
2020-12-08 | $10.74 | $11.06 | $10.74 | $10.99 | $10.99 | 1,252,013 |
2020-12-07 | $11.28 | $11.48 | $10.79 | $10.84 | $10.84 | 1,765,319 |
2020-12-04 | $11.15 | $11.49 | $11.15 | $11.34 | $11.34 | 3,030,778 |
2020-12-03 | $11.12 | $11.34 | $10.95 | $11.00 | $11.00 | 2,549,130 |
2020-12-02 | $10.55 | $11.15 | $10.37 | $11.06 | $11.06 | 4,957,150 |
2020-12-01 | $10.75 | $10.76 | $10.55 | $10.63 | $10.63 | 3,500,814 |
2020-11-30 | $10.76 | $10.84 | $10.50 | $10.50 | $10.50 | 2,274,487 |
2020-11-27 | $10.86 | $10.90 | $10.72 | $10.85 | $10.85 | 1,265,533 |
2020-11-25 | $10.73 | $10.95 | $10.53 | $10.92 | $10.92 | 2,451,338 |
2020-11-24 | $10.84 | $11.08 | $10.73 | $10.79 | $10.79 | 3,435,073 |
2020-11-23 | $10.20 | $10.67 | $10.03 | $10.58 | $10.58 | 3,086,762 |
2020-11-20 | $10.74 | $10.74 | $10.25 | $10.33 | $10.33 | 3,355,311 |
2020-11-19 | $10.33 | $10.85 | $10.15 | $10.80 | $10.80 | 4,927,006 |
2020-11-18 | $10.73 | $10.82 | $10.42 | $10.43 | $10.43 | 4,590,859 |
2020-11-17 | $10.00 | $10.82 | $9.96 | $10.71 | $10.71 | 6,964,027 |
2020-11-16 | $10.43 | $10.52 | $9.89 | $10.15 | $10.15 | 6,426,850 |
2020-11-13 | $9.57 | $9.99 | $9.42 | $9.94 | $9.94 | 3,097,456 |
2020-11-12 | $9.61 | $9.74 | $9.37 | $9.49 | $9.49 | 3,241,688 |
2020-11-11 | $10.00 | $10.11 | $9.57 | $9.80 | $9.80 | 2,954,419 |
2020-11-10 | $10.01 | $10.35 | $9.96 | $10.01 | $10.01 | 8,930,377 |
2020-11-09 | $9.08 | $10.81 | $9.08 | $9.86 | $9.86 | 10,915,889 |
2020-11-06 | $8.26 | $8.41 | $7.85 | $7.96 | $7.96 | 2,315,775 |
2020-11-05 | $8.06 | $8.29 | $7.94 | $8.21 | $8.21 | 3,587,825 |
2020-11-04 | $7.97 | $8.12 | $7.70 | $8.05 | $8.05 | 3,635,102 |
2020-11-03 | $7.78 | $8.17 | $7.78 | $8.09 | $8.09 | 3,142,797 |
2020-11-02 | $7.52 | $7.66 | $7.36 | $7.66 | $7.66 | 1,407,953 |
2020-10-30 | $7.46 | $7.61 | $7.30 | $7.42 | $7.42 | 1,851,533 |
2020-10-29 | $7.25 | $7.51 | $7.12 | $7.49 | $7.49 | 2,384,184 |
2020-10-28 | $7.46 | $7.58 | $7.25 | $7.27 | $7.27 | 2,055,916 |
2020-10-27 | $7.90 | $8.02 | $7.64 | $7.64 | $7.64 | 1,682,923 |
2020-10-26 | $8.17 | $8.24 | $7.86 | $7.95 | $7.95 | 1,171,705 |
2020-10-23 | $8.34 | $8.50 | $8.28 | $8.28 | $8.28 | 2,415,605 |
2020-10-22 | $7.98 | $8.28 | $7.98 | $8.24 | $8.24 | 3,009,426 |
2020-10-21 | $7.71 | $7.98 | $7.61 | $7.98 | $7.98 | 2,712,056 |
2020-10-20 | $7.64 | $7.85 | $7.57 | $7.74 | $7.74 | 1,818,615 |
2020-10-19 | $7.67 | $7.75 | $7.48 | $7.55 | $7.55 | 1,940,007 |
2020-10-16 | $7.67 | $7.72 | $7.55 | $7.65 | $7.65 | 2,072,649 |
2020-10-15 | $7.34 | $7.80 | $7.26 | $7.68 | $7.68 | 4,220,189 |
2020-10-14 | $7.61 | $7.72 | $7.44 | $7.46 | $7.46 | 2,921,721 |
2020-10-13 | $7.96 | $7.96 | $7.59 | $7.66 | $7.66 | 2,604,929 |
2020-10-12 | $8.15 | $8.18 | $8.02 | $8.05 | $8.05 | 1,912,124 |
2020-10-09 | $8.31 | $8.44 | $8.14 | $8.19 | $8.19 | 2,427,827 |
2020-10-08 | $8.35 | $8.37 | $8.12 | $8.27 | $8.27 | 2,049,686 |
2020-10-07 | $8.21 | $8.28 | $8.14 | $8.23 | $8.23 | 1,691,167 |
2020-10-06 | $8.26 | $8.37 | $8.12 | $8.15 | $8.15 | 2,749,337 |
2020-10-05 | $8.34 | $8.37 | $8.06 | $8.18 | $8.18 | 1,715,384 |
2020-10-02 | $7.82 | $8.29 | $7.78 | $8.25 | $8.25 | 1,988,124 |
2020-10-01 | $8.02 | $8.09 | $7.83 | $8.08 | $8.08 | 2,862,496 |
2020-09-30 | $7.98 | $8.17 | $7.81 | $7.94 | $7.94 | 3,438,997 |
2020-09-29 | $8.33 | $8.33 | $7.84 | $7.96 | $7.96 | 1,612,641 |
2020-09-28 | $7.92 | $8.14 | $7.83 | $8.04 | $8.04 | 1,393,342 |
2020-09-25 | $7.45 | $7.80 | $7.43 | $7.76 | $7.76 | 1,717,403 |
2020-09-24 | $7.27 | $7.59 | $7.19 | $7.48 | $7.48 | 2,267,380 |
2020-09-23 | $7.69 | $7.93 | $7.26 | $7.30 | $7.30 | 3,249,734 |
2020-09-22 | $7.63 | $7.73 | $7.50 | $7.54 | $7.54 | 5,166,603 |
2020-09-21 | $7.91 | $7.91 | $7.51 | $7.60 | $7.60 | 4,004,034 |
2020-09-18 | $8.45 | $8.45 | $8.11 | $8.11 | $8.11 | 6,250,172 |
2020-09-17 | $8.54 | $8.67 | $8.39 | $8.41 | $8.41 | 3,004,972 |
2020-09-16 | $8.64 | $8.83 | $8.37 | $8.65 | $8.65 | 3,598,903 |
2020-09-15 | $8.36 | $8.68 | $8.34 | $8.61 | $8.61 | 2,703,131 |
2020-09-14 | $8.07 | $8.35 | $7.99 | $8.32 | $8.32 | 1,833,487 |
2020-09-11 | $8.00 | $8.02 | $7.77 | $7.94 | $7.94 | 2,277,421 |
2020-09-10 | $8.19 | $8.25 | $7.99 | $8.00 | $8.00 | 1,579,961 |
2020-09-09 | $8.23 | $8.23 | $8.00 | $8.13 | $8.13 | 2,276,976 |
2020-09-08 | $8.50 | $8.51 | $8.17 | $8.17 | $8.17 | 2,034,660 |
2020-09-04 | $8.51 | $8.59 | $8.28 | $8.57 | $8.57 | 2,768,417 |
2020-09-03 | $8.36 | $8.65 | $8.34 | $8.37 | $8.37 | 2,622,070 |
2020-09-02 | $8.33 | $8.44 | $8.20 | $8.33 | $8.33 | 2,686,822 |
2020-09-01 | $8.26 | $8.49 | $8.12 | $8.38 | $8.38 | 1,487,774 |
2020-08-31 | $8.59 | $8.65 | $8.27 | $8.33 | $8.33 | 2,703,716 |
2020-08-28 | $8.59 | $8.69 | $8.42 | $8.62 | $8.62 | 2,285,846 |
2020-08-27 | $8.05 | $8.59 | $8.05 | $8.49 | $8.49 | 3,436,262 |
2020-08-26 | $8.06 | $8.11 | $7.95 | $8.01 | $8.01 | 1,804,711 |
2020-08-25 | $8.17 | $8.22 | $7.97 | $8.10 | $8.10 | 2,262,234 |
2020-08-24 | $7.79 | $8.10 | $7.68 | $8.09 | $8.09 | 1,570,441 |
2020-08-21 | $7.84 | $7.93 | $7.68 | $7.75 | $7.75 | 2,365,610 |
2020-08-20 | $7.80 | $8.03 | $7.75 | $7.87 | $7.87 | 1,380,878 |
2020-08-19 | $7.91 | $8.04 | $7.80 | $7.87 | $7.87 | 1,970,468 |
2020-08-18 | $8.05 | $8.07 | $7.82 | $7.90 | $7.90 | 1,976,028 |
2020-08-17 | $8.35 | $8.35 | $8.03 | $8.10 | $8.10 | 1,974,000 |
2020-08-14 | $8.29 | $8.46 | $8.26 | $8.31 | $8.31 | 1,595,675 |
2020-08-13 | $8.65 | $8.81 | $8.36 | $8.38 | $8.38 | 2,949,522 |
2020-08-12 | $8.70 | $8.81 | $8.55 | $8.70 | $8.70 | 3,362,281 |
2020-08-11 | $8.63 | $8.88 | $8.62 | $8.62 | $8.62 | 6,743,734 |
2020-08-10 | $8.32 | $8.49 | $8.12 | $8.45 | $8.45 | 2,411,352 |
2020-08-07 | $7.59 | $8.13 | $7.56 | $8.08 | $8.08 | 4,173,790 |
2020-08-06 | $7.59 | $7.70 | $7.56 | $7.65 | $7.65 | 1,745,093 |
2020-08-05 | $7.74 | $7.80 | $7.40 | $7.60 | $7.60 | 2,983,731 |
2020-08-04 | $7.13 | $7.72 | $7.13 | $7.66 | $7.66 | 3,829,830 |
2020-08-03 | $7.42 | $7.42 | $7.25 | $7.30 | $7.30 | 2,673,749 |
2020-07-31 | $7.48 | $7.56 | $7.15 | $7.48 | $7.48 | 2,508,399 |
2020-07-30 | $7.45 | $7.51 | $7.31 | $7.51 | $7.51 | 1,547,417 |
2020-07-29 | $7.64 | $7.68 | $7.36 | $7.63 | $7.63 | 2,298,078 |
2020-07-28 | $7.25 | $7.44 | $7.21 | $7.39 | $7.39 | 2,439,308 |
2020-07-27 | $7.20 | $7.37 | $7.19 | $7.30 | $7.30 | 3,513,945 |
2020-07-24 | $7.01 | $7.34 | $7.00 | $7.27 | $7.27 | 4,058,021 |
2020-07-23 | $7.39 | $7.48 | $7.22 | $7.42 | $7.42 | 2,477,106 |
2020-07-22 | $7.39 | $7.51 | $7.31 | $7.50 | $7.50 | 2,556,024 |
2020-07-21 | $7.38 | $7.53 | $7.35 | $7.47 | $7.47 | 3,046,494 |
2020-07-20 | $7.46 | $7.52 | $7.19 | $7.29 | $7.29 | 3,286,559 |
2020-07-17 | $7.87 | $7.87 | $7.52 | $7.53 | $7.53 | 2,166,600 |
2020-07-16 | $7.96 | $7.97 | $7.77 | $7.86 | $7.86 | 1,546,200 |
2020-07-15 | $7.70 | $8.19 | $7.68 | $8.08 | $8.08 | 4,926,900 |
2020-07-14 | $7.80 | $7.81 | $7.48 | $7.49 | $7.49 | 2,227,400 |
2020-07-13 | $7.87 | $8.10 | $7.72 | $7.84 | $7.84 | 2,640,700 |
2020-07-10 | $7.61 | $7.83 | $7.55 | $7.80 | $7.80 | 1,865,500 |
2020-07-09 | $7.71 | $7.77 | $7.38 | $7.60 | $7.60 | 3,348,400 |
2020-07-08 | $7.73 | $7.89 | $7.61 | $7.73 | $7.73 | 2,395,900 |
2020-07-07 | $7.92 | $7.94 | $7.68 | $7.73 | $7.73 | 2,728,800 |
2020-07-06 | $8.20 | $8.31 | $7.89 | $8.06 | $8.06 | 3,240,800 |
2020-07-02 | $8.24 | $8.32 | $7.97 | $7.98 | $7.98 | 2,011,500 |
2020-07-01 | $8.20 | $8.54 | $7.98 | $8.00 | $8.00 | 2,859,600 |
2020-06-30 | $8.20 | $8.29 | $8.04 | $8.15 | $8.15 | 3,899,100 |
2020-06-29 | $8.01 | $8.35 | $7.93 | $8.16 | $8.16 | 5,403,400 |
2020-06-26 | $8.00 | $8.13 | $7.88 | $7.94 | $7.94 | 6,211,333 |
2020-06-25 | $8.12 | $8.26 | $7.92 | $8.10 | $8.10 | 2,965,221 |
2020-06-24 | $8.26 | $8.33 | $7.92 | $8.23 | $8.23 | 4,407,858 |
2020-06-23 | $8.65 | $8.71 | $8.34 | $8.48 | $8.48 | 3,315,889 |
2020-06-22 | $8.64 | $8.73 | $8.34 | $8.54 | $8.54 | 3,878,875 |
2020-06-19 | $8.85 | $9.03 | $8.64 | $8.69 | $8.69 | 9,696,223 |
2020-06-18 | $8.95 | $9.01 | $8.52 | $8.73 | $8.73 | 11,912,488 |
2020-06-17 | $9.70 | $9.77 | $9.14 | $9.17 | $9.17 | 4,614,438 |
2020-06-16 | $9.99 | $10.06 | $9.41 | $9.67 | $9.67 | 4,212,995 |
2020-06-15 | $9.28 | $9.62 | $9.16 | $9.48 | $9.48 | 4,044,477 |
2020-06-12 | $9.84 | $9.87 | $9.32 | $9.76 | $9.76 | 3,871,942 |
2020-06-11 | $9.21 | $9.72 | $8.93 | $9.37 | $9.37 | 5,184,103 |
2020-06-10 | $10.46 | $10.64 | $9.66 | $10.23 | $10.23 | 8,887,244 |
2020-06-09 | $10.22 | $10.67 | $10.02 | $10.65 | $10.65 | 5,420,147 |
2020-06-08 | $10.16 | $10.63 | $10.16 | $10.54 | $10.54 | 7,126,369 |
2020-06-05 | $10.35 | $10.81 | $9.76 | $9.86 | $9.86 | 8,435,878 |
2020-06-04 | $9.50 | $9.75 | $9.31 | $9.69 | $9.69 | 4,005,245 |
2020-06-03 | $9.27 | $9.67 | $9.05 | $9.54 | $9.54 | 2,775,933 |
2020-06-02 | $9.10 | $9.23 | $8.95 | $9.06 | $9.06 | 2,050,401 |
2020-06-01 | $8.82 | $9.19 | $8.75 | $8.96 | $8.96 | 1,936,229 |
2020-05-29 | $8.84 | $9.05 | $8.69 | $8.85 | $8.85 | 2,906,995 |
2020-05-28 | $9.43 | $9.51 | $8.89 | $9.01 | $9.01 | 1,595,329 |
2020-05-27 | $9.39 | $9.61 | $9.14 | $9.29 | $9.29 | 2,404,405 |
2020-05-26 | $9.03 | $9.18 | $8.98 | $9.05 | $9.05 | 2,318,833 |
2020-05-22 | $8.76 | $8.79 | $8.37 | $8.53 | $8.53 | 1,255,519 |
2020-05-21 | $8.58 | $8.80 | $8.57 | $8.68 | $8.68 | 1,359,890 |
2020-05-20 | $8.60 | $8.66 | $8.43 | $8.61 | $8.61 | 2,733,497 |
2020-05-19 | $8.45 | $8.70 | $8.26 | $8.44 | $8.44 | 4,752,142 |
2020-05-18 | $7.74 | $8.56 | $7.74 | $8.53 | $8.53 | 5,113,275 |
2020-05-15 | $7.29 | $7.47 | $7.03 | $7.39 | $7.39 | 2,814,443 |
2020-05-14 | $6.87 | $7.35 | $6.68 | $7.34 | $7.34 | 5,010,483 |
2020-05-13 | $7.24 | $7.27 | $6.79 | $7.04 | $7.04 | 6,871,960 |
2020-05-12 | $7.87 | $8.08 | $7.37 | $7.40 | $7.40 | 3,189,323 |
2020-05-11 | $8.28 | $8.37 | $7.82 | $7.85 | $7.85 | 3,968,027 |
2020-05-08 | $8.86 | $9.00 | $8.14 | $8.47 | $8.47 | 3,646,186 |
2020-05-07 | $8.28 | $8.78 | $8.18 | $8.67 | $8.67 | 2,995,832 |
2020-05-06 | $8.60 | $8.73 | $8.09 | $8.11 | $8.11 | 2,748,459 |
2020-05-05 | $8.88 | $9.05 | $8.53 | $8.57 | $8.57 | 1,986,861 |
2020-05-04 | $8.45 | $8.78 | $8.44 | $8.68 | $8.68 | 2,496,323 |
2020-05-01 | $8.88 | $9.02 | $8.65 | $8.73 | $8.73 | 2,009,721 |
2020-04-30 | $9.28 | $9.28 | $9.02 | $9.19 | $9.19 | 2,926,886 |
2020-04-29 | $9.25 | $9.96 | $9.22 | $9.60 | $9.60 | 4,124,595 |
2020-04-28 | $9.24 | $9.37 | $8.83 | $9.02 | $9.02 | 3,603,641 |
2020-04-27 | $8.45 | $9.00 | $8.38 | $8.94 | $8.94 | 4,107,714 |
2020-04-24 | $8.23 | $8.49 | $8.08 | $8.37 | $8.37 | 4,124,432 |
2020-04-23 | $8.03 | $8.47 | $7.99 | $8.17 | $8.17 | 4,886,753 |
2020-04-22 | $8.15 | $8.29 | $7.94 | $8.00 | $8.00 | 5,508,834 |
2020-04-21 | $7.90 | $8.23 | $7.90 | $7.99 | $7.99 | 3,878,423 |
2020-04-20 | $8.41 | $8.57 | $8.23 | $8.26 | $8.26 | 2,128,295 |
2020-04-17 | $8.65 | $8.95 | $8.53 | $8.65 | $8.65 | 3,774,126 |
2020-04-16 | $8.49 | $8.63 | $8.10 | $8.34 | $8.34 | 2,437,731 |
2020-04-15 | $8.41 | $8.73 | $8.05 | $8.53 | $8.53 | 3,083,173 |
2020-04-14 | $8.80 | $9.04 | $8.49 | $8.75 | $8.75 | 1,792,485 |
2020-04-13 | $8.89 | $8.92 | $8.47 | $8.61 | $8.61 | 1,809,439 |
2020-04-09 | $9.14 | $9.52 | $8.87 | $8.93 | $8.93 | 3,924,847 |
2020-04-08 | $8.32 | $8.86 | $8.17 | $8.75 | $8.75 | 2,862,003 |
2020-04-07 | $9.00 | $9.35 | $7.99 | $8.15 | $8.15 | 3,956,186 |
2020-04-06 | $8.29 | $8.79 | $8.24 | $8.39 | $8.39 | 5,506,198 |
2020-04-03 | $8.00 | $8.24 | $7.52 | $7.77 | $7.77 | 3,082,657 |
2020-04-02 | $8.12 | $8.66 | $7.88 | $8.09 | $8.09 | 2,677,594 |
2020-04-01 | $8.16 | $8.39 | $7.82 | $8.38 | $8.38 | 3,170,383 |
2020-03-31 | $8.67 | $9.28 | $8.13 | $8.71 | $8.71 | 4,853,596 |
2020-03-30 | $8.74 | $8.86 | $8.14 | $8.67 | $8.67 | 2,998,927 |
2020-03-27 | $8.70 | $9.11 | $8.14 | $8.83 | $8.78 | 3,206,363 |
2020-03-26 | $8.97 | $9.54 | $8.77 | $9.14 | $9.09 | 4,339,598 |
2020-03-25 | $8.34 | $9.00 | $7.64 | $8.82 | $8.77 | 5,823,837 |
2020-03-24 | $8.40 | $8.78 | $7.85 | $8.19 | $8.14 | 4,899,172 |
2020-03-23 | $7.44 | $7.94 | $7.22 | $7.84 | $7.80 | 8,018,968 |
2020-03-20 | $7.31 | $8.13 | $7.15 | $7.48 | $7.44 | 7,868,744 |
2020-03-19 | $6.86 | $7.59 | $6.42 | $7.19 | $7.15 | 5,498,262 |
2020-03-18 | $7.54 | $7.73 | $5.75 | $6.99 | $6.95 | 7,337,063 |
2020-03-17 | $8.00 | $8.12 | $6.87 | $8.12 | $8.07 | 7,801,810 |
2020-03-16 | $8.90 | $8.91 | $7.58 | $7.70 | $7.66 | 7,862,810 |
2020-03-13 | $8.73 | $9.63 | $8.28 | $9.63 | $9.57 | 9,618,774 |
2020-03-12 | $8.64 | $8.66 | $7.81 | $8.27 | $8.22 | 7,939,316 |
2020-03-11 | $9.74 | $9.80 | $9.08 | $9.14 | $9.09 | 10,667,274 |
2020-03-10 | $9.96 | $10.41 | $9.54 | $10.01 | $9.95 | 7,004,428 |
2020-03-09 | $9.91 | $10.05 | $9.52 | $9.61 | $9.55 | 7,254,824 |
2020-03-06 | $9.93 | $10.88 | $9.92 | $10.59 | $10.53 | 8,370,288 |
2020-03-05 | $10.80 | $10.86 | $10.11 | $10.38 | $10.32 | 5,497,852 |
2020-03-04 | $10.98 | $11.19 | $10.81 | $11.10 | $11.04 | 5,194,306 |
2020-03-03 | $11.31 | $11.57 | $10.67 | $10.83 | $10.77 | 6,109,341 |
2020-03-02 | $11.02 | $11.34 | $10.72 | $11.31 | $11.25 | 4,993,279 |
2020-02-28 | $11.00 | $11.44 | $10.81 | $10.95 | $10.89 | 8,796,721 |
2020-02-27 | $11.38 | $11.89 | $11.15 | $11.26 | $11.20 | 8,666,910 |
2020-02-26 | $12.01 | $12.11 | $11.63 | $11.63 | $11.56 | 6,144,096 |
2020-02-25 | $12.79 | $12.80 | $11.97 | $11.99 | $11.92 | 4,452,711 |
2020-02-24 | $13.06 | $13.09 | $12.75 | $12.77 | $12.70 | 2,378,193 |
2020-02-21 | $13.09 | $13.31 | $13.01 | $13.26 | $13.18 | 3,073,521 |
2020-02-20 | $12.86 | $13.12 | $12.78 | $13.10 | $13.02 | 2,814,697 |
2020-02-19 | $13.35 | $13.62 | $12.88 | $12.97 | $12.90 | 3,283,933 |
2020-02-18 | $13.47 | $13.51 | $13.33 | $13.34 | $13.26 | 2,747,371 |
2020-02-14 | $13.47 | $13.55 | $13.39 | $13.51 | $13.43 | 2,882,472 |
2020-02-13 | $13.49 | $13.51 | $13.37 | $13.43 | $13.35 | 1,216,551 |
2020-02-12 | $13.41 | $13.61 | $13.35 | $13.53 | $13.45 | 1,661,744 |
2020-02-11 | $13.26 | $13.36 | $13.23 | $13.34 | $13.26 | 1,875,629 |
2020-02-10 | $13.08 | $13.20 | $13.02 | $13.17 | $13.09 | 1,055,993 |
2020-02-07 | $13.23 | $13.25 | $13.06 | $13.08 | $13.01 | 1,212,941 |
2020-02-06 | $13.30 | $13.36 | $13.14 | $13.27 | $13.19 | 2,832,998 |
2020-02-05 | $13.09 | $13.24 | $13.09 | $13.21 | $13.13 | 1,530,204 |
2020-02-04 | $12.87 | $13.13 | $12.85 | $13.02 | $12.95 | 1,637,287 |
2020-02-03 | $12.74 | $12.91 | $12.72 | $12.78 | $12.71 | 1,593,463 |
2020-01-31 | $12.79 | $12.84 | $12.65 | $12.68 | $12.61 | 2,231,781 |
2020-01-30 | $12.79 | $12.90 | $12.72 | $12.83 | $12.76 | 1,585,474 |
2020-01-29 | $12.99 | $13.01 | $12.80 | $12.90 | $12.83 | 4,114,967 |
2020-01-28 | $12.98 | $13.07 | $12.93 | $12.97 | $12.90 | 1,967,213 |
2020-01-27 | $12.96 | $13.02 | $12.84 | $12.96 | $12.89 | 1,766,928 |
2020-01-24 | $13.40 | $13.45 | $13.02 | $13.12 | $13.04 | 1,426,012 |
2020-01-23 | $13.47 | $13.47 | $13.30 | $13.40 | $13.32 | 1,546,269 |
2020-01-22 | $13.54 | $13.60 | $13.45 | $13.49 | $13.41 | 1,380,001 |
2020-01-21 | $13.60 | $13.65 | $13.43 | $13.53 | $13.45 | 2,307,909 |
2020-01-17 | $13.57 | $13.64 | $13.53 | $13.60 | $13.52 | 1,823,251 |
2020-01-16 | $13.49 | $13.64 | $13.45 | $13.55 | $13.47 | 1,723,295 |
2020-01-15 | $13.18 | $13.44 | $13.18 | $13.41 | $13.33 | 2,820,407 |
2020-01-14 | $13.33 | $13.35 | $13.17 | $13.22 | $13.14 | 2,546,945 |
2020-01-13 | $13.18 | $13.34 | $13.12 | $13.34 | $13.26 | 2,787,204 |
2020-01-10 | $13.19 | $13.23 | $13.06 | $13.17 | $13.09 | 2,524,689 |
2020-01-09 | $13.32 | $13.39 | $13.13 | $13.17 | $13.09 | 3,804,350 |
2020-01-08 | $13.32 | $13.44 | $13.27 | $13.38 | $13.30 | 3,360,838 |
2020-01-07 | $13.35 | $13.40 | $13.19 | $13.34 | $13.26 | 3,422,392 |
2020-01-06 | $13.69 | $13.70 | $13.42 | $13.43 | $13.35 | 3,293,505 |
2020-01-03 | $13.62 | $13.84 | $13.57 | $13.81 | $13.73 | 4,358,621 |
2020-01-02 | $14.00 | $14.00 | $13.73 | $13.78 | $13.70 | 1,832,045 |
2019-12-31 | $13.89 | $13.98 | $13.89 | $13.92 | $13.84 | 2,092,571 |
2019-12-30 | $13.80 | $13.98 | $13.68 | $13.94 | $13.86 | 2,430,901 |
2019-12-27 | $14.35 | $14.39 | $14.29 | $14.35 | $13.71 | 2,299,903 |
2019-12-26 | $14.36 | $14.41 | $14.28 | $14.31 | $13.67 | 1,221,323 |
2019-12-24 | $14.36 | $14.41 | $14.30 | $14.33 | $13.69 | 771,006 |
2019-12-23 | $14.38 | $14.41 | $14.28 | $14.36 | $13.72 | 1,444,103 |
2019-12-20 | $14.37 | $14.41 | $14.27 | $14.41 | $13.76 | 4,268,105 |
2019-12-19 | $14.31 | $14.43 | $14.29 | $14.32 | $13.68 | 4,714,734 |
2019-12-18 | $14.26 | $14.41 | $14.15 | $14.30 | $13.66 | 4,610,741 |
2019-12-17 | $14.20 | $14.23 | $14.10 | $14.22 | $13.58 | 2,096,129 |
2019-12-16 | $14.22 | $14.22 | $14.09 | $14.19 | $13.55 | 1,893,007 |
2019-12-13 | $14.03 | $14.16 | $13.97 | $14.13 | $13.50 | 2,743,740 |
2019-12-12 | $13.93 | $14.10 | $13.85 | $14.02 | $13.39 | 2,429,976 |
2019-12-11 | $14.03 | $14.07 | $13.86 | $13.94 | $13.32 | 2,250,996 |
2019-12-10 | $14.03 | $14.14 | $13.97 | $13.99 | $13.36 | 2,287,925 |
2019-12-09 | $14.08 | $14.24 | $14.06 | $14.07 | $13.44 | 1,716,519 |
2019-12-06 | $14.05 | $14.25 | $14.03 | $14.06 | $13.43 | 2,617,196 |
2019-12-05 | $13.80 | $13.95 | $13.75 | $13.89 | $13.27 | 2,826,797 |
2019-12-04 | $13.90 | $14.00 | $13.71 | $13.72 | $13.11 | 2,101,027 |
2019-12-03 | $13.81 | $13.94 | $13.73 | $13.91 | $13.29 | 743,852 |
2019-12-02 | $14.00 | $14.10 | $13.87 | $13.88 | $13.26 | 1,322,120 |
2019-11-29 | $14.06 | $14.11 | $13.95 | $14.00 | $13.37 | 683,885 |
2019-11-27 | $13.98 | $14.12 | $13.94 | $14.11 | $13.48 | 1,547,210 |
2019-11-26 | $13.92 | $14.07 | $13.91 | $13.95 | $13.33 | 2,354,651 |
2019-11-25 | $13.75 | $14.00 | $13.70 | $13.95 | $13.33 | 1,407,802 |
2019-11-22 | $13.75 | $13.86 | $13.64 | $13.70 | $13.09 | 1,197,067 |
2019-11-21 | $13.76 | $13.76 | $13.51 | $13.69 | $13.08 | 1,190,787 |
2019-11-20 | $13.87 | $13.90 | $13.69 | $13.77 | $13.15 | 2,049,336 |
2019-11-19 | $14.01 | $14.03 | $13.88 | $13.91 | $13.29 | 1,751,244 |
2019-11-18 | $14.02 | $14.07 | $13.92 | $13.97 | $13.34 | 1,480,842 |
2019-11-15 | $14.05 | $14.10 | $13.98 | $14.03 | $13.40 | 1,921,150 |
2019-11-14 | $13.80 | $14.04 | $13.75 | $14.02 | $13.39 | 2,327,823 |
2019-11-13 | $13.70 | $13.85 | $13.64 | $13.78 | $13.16 | 2,241,355 |
2019-11-12 | $13.97 | $14.00 | $13.73 | $13.74 | $13.12 | 2,243,331 |
2019-11-11 | $13.92 | $13.98 | $13.71 | $13.95 | $13.33 | 1,735,707 |
2019-11-08 | $13.79 | $14.03 | $13.70 | $13.97 | $13.34 | 1,702,372 |
2019-11-07 | $14.18 | $14.26 | $13.82 | $13.85 | $13.23 | 1,948,768 |
2019-11-06 | $14.39 | $14.44 | $14.12 | $14.14 | $13.51 | 3,822,520 |
2019-11-05 | $13.99 | $14.47 | $13.90 | $14.34 | $13.70 | 2,835,625 |
2019-11-04 | $13.95 | $14.08 | $13.89 | $14.05 | $13.42 | 1,546,722 |
2019-11-01 | $13.56 | $13.88 | $13.56 | $13.88 | $13.26 | 1,421,117 |
2019-10-31 | $13.50 | $13.57 | $13.39 | $13.51 | $12.90 | 2,481,689 |
2019-10-30 | $13.52 | $13.55 | $13.35 | $13.52 | $12.91 | 3,872,279 |
2019-10-29 | $13.68 | $13.76 | $13.52 | $13.55 | $12.94 | 1,698,462 |
2019-10-28 | $13.67 | $13.75 | $13.66 | $13.74 | $13.12 | 975,858 |
2019-10-25 | $13.75 | $13.75 | $13.46 | $13.64 | $13.03 | 1,115,526 |
2019-10-24 | $13.96 | $13.97 | $13.75 | $13.83 | $13.21 | 1,201,917 |
2019-10-23 | $13.93 | $14.00 | $13.79 | $13.90 | $13.28 | 1,153,035 |
2019-10-22 | $13.88 | $13.89 | $13.65 | $13.87 | $13.25 | 1,038,222 |
2019-10-21 | $13.60 | $13.84 | $13.60 | $13.83 | $13.21 | 2,003,846 |
2019-10-18 | $13.46 | $13.60 | $13.41 | $13.53 | $12.92 | 1,436,429 |
2019-10-17 | $13.53 | $13.61 | $13.43 | $13.51 | $12.90 | 1,818,801 |
2019-10-16 | $13.60 | $13.72 | $13.46 | $13.56 | $12.95 | 1,537,724 |
2019-10-15 | $13.57 | $13.73 | $13.52 | $13.64 | $13.03 | 1,378,847 |
2019-10-14 | $13.67 | $13.67 | $13.44 | $13.55 | $12.94 | 1,595,871 |
2019-10-11 | $13.57 | $13.78 | $13.51 | $13.67 | $13.06 | 2,090,986 |
2019-10-10 | $13.31 | $13.51 | $13.30 | $13.41 | $12.81 | 2,437,097 |
2019-10-09 | $13.41 | $13.43 | $13.22 | $13.25 | $12.66 | 2,051,354 |
2019-10-08 | $13.46 | $13.48 | $13.27 | $13.31 | $12.71 | 1,518,773 |
2019-10-07 | $13.54 | $13.59 | $13.46 | $13.54 | $12.93 | 1,231,051 |
2019-10-04 | $13.62 | $13.65 | $13.44 | $13.57 | $12.96 | 1,394,701 |
2019-10-03 | $13.41 | $13.61 | $13.32 | $13.61 | $13.00 | 1,653,235 |
2019-10-02 | $13.45 | $13.47 | $13.29 | $13.47 | $12.87 | 1,672,503 |
2019-10-01 | $13.78 | $13.83 | $13.43 | $13.49 | $12.89 | 1,873,927 |
2019-09-30 | $13.70 | $13.86 | $13.68 | $13.74 | $13.12 | 1,356,111 |
2019-09-27 | $13.67 | $13.84 | $13.61 | $13.66 | $13.05 | 1,730,685 |
2019-09-26 | $13.76 | $13.77 | $13.60 | $13.67 | $13.01 | 1,108,587 |
2019-09-25 | $13.64 | $13.83 | $13.64 | $13.74 | $13.08 | 1,193,426 |
2019-09-24 | $13.90 | $13.95 | $13.60 | $13.64 | $12.98 | 2,109,696 |
2019-09-23 | $13.88 | $14.01 | $13.77 | $13.85 | $13.18 | 1,361,418 |
2019-09-20 | $13.85 | $14.05 | $13.78 | $13.90 | $13.23 | 4,458,795 |
2019-09-19 | $13.85 | $13.97 | $13.78 | $13.82 | $13.15 | 1,494,346 |
2019-09-18 | $13.84 | $13.87 | $13.62 | $13.78 | $13.11 | 1,272,149 |
2019-09-17 | $13.90 | $13.93 | $13.67 | $13.80 | $13.13 | 1,946,543 |
2019-09-16 | $13.89 | $14.01 | $13.84 | $13.92 | $13.25 | 1,580,046 |
2019-09-13 | $13.78 | $14.01 | $13.77 | $13.92 | $13.25 | 1,882,051 |
2019-09-12 | $13.82 | $13.82 | $13.54 | $13.67 | $13.01 | 2,277,331 |
2019-09-11 | $13.73 | $13.85 | $13.60 | $13.74 | $13.08 | 2,197,749 |
2019-09-10 | $13.62 | $13.82 | $13.55 | $13.66 | $13.00 | 2,987,704 |
2019-09-09 | $13.27 | $13.63 | $13.23 | $13.63 | $12.97 | 2,457,350 |
2019-09-06 | $13.43 | $13.50 | $13.26 | $13.28 | $12.64 | 2,964,058 |
2019-09-05 | $13.31 | $13.58 | $13.30 | $13.47 | $12.82 | 1,897,896 |
2019-09-04 | $13.18 | $13.29 | $13.16 | $13.24 | $12.60 | 1,550,468 |
2019-09-03 | $13.05 | $13.13 | $13.02 | $13.09 | $12.46 | 687,886 |
2019-08-30 | $13.20 | $13.23 | $13.07 | $13.14 | $12.51 | 1,328,879 |
2019-08-29 | $13.20 | $13.35 | $13.16 | $13.17 | $12.53 | 1,033,572 |
2019-08-28 | $13.07 | $13.20 | $13.01 | $13.11 | $12.48 | 926,387 |
2019-08-27 | $13.09 | $13.13 | $12.97 | $13.06 | $12.43 | 2,240,986 |
2019-08-26 | $12.99 | $13.05 | $12.94 | $13.01 | $12.38 | 1,521,894 |
2019-08-23 | $13.13 | $13.23 | $12.86 | $12.87 | $12.25 | 2,252,842 |
2019-08-22 | $13.17 | $13.25 | $13.05 | $13.17 | $12.53 | 1,562,496 |
2019-08-21 | $13.16 | $13.32 | $13.08 | $13.14 | $12.51 | 2,740,631 |
2019-08-20 | $13.17 | $13.22 | $13.04 | $13.05 | $12.42 | 2,119,768 |
2019-08-19 | $13.31 | $13.31 | $13.14 | $13.17 | $12.53 | 1,794,915 |
2019-08-16 | $12.99 | $13.22 | $12.94 | $13.16 | $12.52 | 2,259,718 |
2019-08-15 | $12.97 | $13.03 | $12.88 | $12.97 | $12.34 | 1,197,808 |
2019-08-14 | $13.26 | $13.26 | $12.95 | $12.95 | $12.32 | 2,251,954 |
2019-08-13 | $13.24 | $13.48 | $13.24 | $13.39 | $12.74 | 1,216,701 |
2019-08-12 | $13.34 | $13.41 | $13.22 | $13.28 | $12.64 | 1,324,927 |
2019-08-09 | $13.43 | $13.51 | $13.25 | $13.40 | $12.75 | 1,317,964 |
2019-08-08 | $13.13 | $13.58 | $13.10 | $13.49 | $12.84 | 1,983,314 |
2019-08-07 | $12.95 | $13.14 | $12.86 | $13.09 | $12.46 | 1,617,045 |
2019-08-06 | $13.07 | $13.28 | $13.06 | $13.09 | $12.46 | 1,534,674 |
2019-08-05 | $13.21 | $13.25 | $12.77 | $13.01 | $12.38 | 1,720,883 |
2019-08-02 | $12.87 | $13.54 | $12.54 | $13.30 | $12.66 | 2,445,565 |
2019-08-01 | $13.21 | $13.24 | $12.83 | $12.85 | $12.23 | 1,701,392 |
2019-07-31 | $13.46 | $13.56 | $13.14 | $13.21 | $12.57 | 2,214,978 |
2019-07-30 | $13.25 | $13.47 | $13.19 | $13.46 | $12.81 | 1,485,693 |
2019-07-29 | $13.31 | $13.37 | $13.25 | $13.29 | $12.65 | 1,316,504 |
2019-07-26 | $13.22 | $13.35 | $13.17 | $13.29 | $12.65 | 2,033,299 |
2019-07-25 | $13.38 | $13.38 | $13.17 | $13.21 | $12.57 | 1,795,952 |
2019-07-24 | $13.27 | $13.37 | $13.14 | $13.34 | $12.70 | 1,926,553 |
2019-07-23 | $13.08 | $13.29 | $13.02 | $13.27 | $12.63 | 1,823,435 |
2019-07-22 | $13.10 | $13.22 | $13.04 | $13.05 | $12.42 | 2,394,979 |
2019-07-19 | $13.20 | $13.28 | $13.15 | $13.15 | $12.52 | 1,895,442 |
2019-07-18 | $13.32 | $13.32 | $13.11 | $13.24 | $12.60 | 1,665,823 |
2019-07-17 | $13.28 | $13.46 | $13.22 | $13.34 | $12.70 | 2,540,708 |
2019-07-16 | $13.52 | $13.60 | $13.40 | $13.54 | $12.89 | 1,080,415 |
2019-07-15 | $13.52 | $13.59 | $13.41 | $13.54 | $12.89 | 1,201,926 |
2019-07-12 | $13.42 | $13.59 | $13.40 | $13.51 | $12.86 | 2,292,943 |
2019-07-11 | $13.82 | $13.86 | $13.32 | $13.40 | $12.75 | 3,324,540 |
2019-07-10 | $13.86 | $13.88 | $13.74 | $13.83 | $13.16 | 1,518,691 |
2019-07-09 | $13.72 | $13.79 | $13.59 | $13.79 | $13.12 | 1,889,685 |
2019-07-08 | $13.83 | $13.85 | $13.72 | $13.78 | $13.11 | 1,297,249 |
2019-07-05 | $13.74 | $13.83 | $13.59 | $13.82 | $13.15 | 1,800,786 |
2019-07-03 | $13.71 | $13.82 | $13.70 | $13.82 | $13.15 | 730,203 |
2019-07-02 | $13.60 | $13.73 | $13.55 | $13.67 | $13.01 | 1,937,836 |
2019-07-01 | $13.82 | $13.91 | $13.52 | $13.61 | $12.95 | 1,201,058 |
2019-06-28 | $13.72 | $13.86 | $13.70 | $13.71 | $13.05 | 3,830,821 |
2019-06-27 | $13.55 | $13.69 | $13.29 | $13.69 | $13.03 | 3,826,201 |
2019-06-26 | $13.30 | $13.38 | $13.19 | $13.19 | $12.51 | 3,174,988 |
2019-06-25 | $13.42 | $13.61 | $13.25 | $13.26 | $12.57 | 2,338,351 |
2019-06-24 | $13.61 | $13.66 | $13.24 | $13.38 | $12.69 | 2,433,368 |
2019-06-21 | $13.75 | $13.75 | $13.55 | $13.57 | $12.87 | 2,419,937 |
2019-06-20 | $14.02 | $14.02 | $13.80 | $13.81 | $13.10 | 971,768 |
2019-06-19 | $13.83 | $13.88 | $13.70 | $13.88 | $13.16 | 2,327,316 |
2019-06-18 | $13.86 | $14.10 | $13.74 | $13.82 | $13.10 | 2,246,718 |
2019-06-17 | $13.63 | $13.78 | $13.57 | $13.77 | $13.06 | 2,322,893 |
2019-06-14 | $13.80 | $13.81 | $13.60 | $13.62 | $12.92 | 1,529,780 |
2019-06-13 | $13.83 | $13.86 | $13.72 | $13.81 | $13.10 | 1,442,978 |
2019-06-12 | $13.76 | $13.97 | $13.75 | $13.80 | $13.09 | 1,502,429 |
2019-06-11 | $13.83 | $13.93 | $13.71 | $13.80 | $13.09 | 2,304,824 |
2019-06-10 | $13.64 | $13.84 | $13.64 | $13.75 | $13.04 | 1,576,132 |
2019-06-07 | $13.48 | $13.71 | $13.41 | $13.61 | $12.91 | 1,372,712 |
2019-06-06 | $13.59 | $13.63 | $13.27 | $13.42 | $12.73 | 1,231,378 |
2019-06-05 | $13.61 | $13.66 | $13.46 | $13.60 | $12.90 | 1,167,102 |
2019-06-04 | $13.60 | $13.68 | $13.45 | $13.55 | $12.85 | 1,445,923 |
2019-06-03 | $13.43 | $13.55 | $13.22 | $13.52 | $12.82 | 2,779,671 |
2019-05-31 | $13.29 | $13.42 | $13.12 | $13.42 | $12.73 | 2,357,483 |
2019-05-30 | $13.57 | $13.67 | $13.37 | $13.46 | $12.76 | 1,254,820 |
2019-05-29 | $13.71 | $13.82 | $13.49 | $13.58 | $12.88 | 1,121,945 |
2019-05-28 | $14.02 | $14.04 | $13.79 | $13.79 | $13.08 | 1,491,460 |
2019-05-24 | $13.98 | $14.12 | $13.89 | $13.97 | $13.25 | 680,788 |
2019-05-23 | $14.01 | $14.02 | $13.86 | $13.94 | $13.22 | 1,596,431 |
2019-05-22 | $14.30 | $14.30 | $14.11 | $14.16 | $13.43 | 1,164,614 |
2019-05-21 | $14.22 | $14.33 | $14.15 | $14.33 | $13.59 | 976,705 |
2019-05-20 | $14.31 | $14.35 | $14.11 | $14.16 | $13.43 | 974,430 |
2019-05-17 | $14.41 | $14.49 | $14.33 | $14.36 | $13.62 | 1,049,809 |
2019-05-16 | $14.55 | $14.64 | $14.47 | $14.50 | $13.75 | 1,216,895 |
2019-05-15 | $14.23 | $14.55 | $14.21 | $14.54 | $13.79 | 1,411,889 |
2019-05-14 | $14.22 | $14.38 | $14.15 | $14.31 | $13.57 | 1,318,823 |
2019-05-13 | $14.11 | $14.22 | $14.04 | $14.16 | $13.43 | 2,061,673 |
2019-05-10 | $14.12 | $14.31 | $13.97 | $14.30 | $13.56 | 2,142,640 |
2019-05-09 | $13.95 | $14.23 | $13.89 | $14.17 | $13.44 | 4,180,895 |
2019-05-08 | $14.28 | $14.30 | $13.97 | $13.99 | $13.27 | 2,635,669 |
2019-05-07 | $14.61 | $14.74 | $14.05 | $14.23 | $13.49 | 2,666,372 |
2019-05-06 | $14.41 | $14.66 | $14.41 | $14.61 | $13.85 | 3,263,532 |
2019-05-03 | $14.49 | $14.59 | $14.39 | $14.57 | $13.82 | 1,943,844 |
2019-05-02 | $14.40 | $14.60 | $14.31 | $14.41 | $13.66 | 2,252,235 |
2019-05-01 | $14.41 | $14.60 | $14.38 | $14.42 | $13.67 | 1,944,408 |
2019-04-30 | $14.48 | $14.49 | $14.33 | $14.40 | $13.65 | 2,115,474 |
2019-04-29 | $14.54 | $14.73 | $14.43 | $14.46 | $13.71 | 2,125,788 |
2019-04-26 | $14.44 | $14.56 | $14.39 | $14.51 | $13.76 | 2,795,857 |
2019-04-25 | $14.47 | $14.52 | $14.33 | $14.38 | $13.64 | 2,470,994 |
2019-04-24 | $14.66 | $14.71 | $14.51 | $14.54 | $13.79 | 1,532,612 |
2019-04-23 | $14.40 | $14.66 | $14.33 | $14.60 | $13.84 | 2,014,818 |
2019-04-22 | $14.57 | $14.57 | $14.21 | $14.36 | $13.62 | 1,629,973 |
2019-04-18 | $14.49 | $14.73 | $14.48 | $14.66 | $13.90 | 1,019,716 |
2019-04-17 | $14.84 | $14.84 | $14.50 | $14.50 | $13.75 | 1,331,022 |
2019-04-16 | $14.79 | $14.80 | $14.64 | $14.76 | $14.00 | 2,902,931 |
2019-04-15 | $14.87 | $14.93 | $14.62 | $14.75 | $13.99 | 1,322,726 |
2019-04-12 | $14.74 | $14.85 | $14.64 | $14.84 | $14.07 | 1,331,599 |
2019-04-11 | $14.76 | $14.81 | $14.61 | $14.71 | $13.95 | 1,157,579 |
2019-04-10 | $14.49 | $14.77 | $14.49 | $14.74 | $13.98 | 1,705,961 |
2019-04-09 | $14.94 | $14.98 | $14.40 | $14.45 | $13.70 | 2,591,754 |
2019-04-08 | $14.87 | $15.03 | $14.86 | $14.94 | $14.17 | 2,195,503 |
2019-04-05 | $14.81 | $14.99 | $14.81 | $14.94 | $14.17 | 2,332,319 |
2019-04-04 | $14.92 | $14.98 | $14.76 | $14.82 | $14.05 | 1,756,435 |
2019-04-03 | $14.85 | $15.01 | $14.73 | $14.88 | $14.11 | 3,482,408 |
2019-04-02 | $14.67 | $14.79 | $14.57 | $14.75 | $13.99 | 2,734,788 |
2019-04-01 | $14.43 | $14.64 | $14.43 | $14.62 | $13.86 | 1,882,141 |
2019-03-29 | $14.56 | $14.58 | $14.28 | $14.40 | $13.65 | 2,856,923 |
2019-03-28 | $14.35 | $14.50 | $14.28 | $14.50 | $13.75 | 3,550,806 |
2019-03-27 | $14.32 | $14.50 | $14.23 | $14.34 | $13.55 | 3,234,834 |
2019-03-26 | $14.27 | $14.45 | $14.21 | $14.35 | $13.56 | 2,631,758 |
2019-03-25 | $14.22 | $14.43 | $14.11 | $14.24 | $13.46 | 2,494,189 |
2019-03-22 | $14.51 | $14.61 | $14.21 | $14.24 | $13.46 | 1,923,067 |
2019-03-21 | $14.37 | $14.71 | $14.37 | $14.56 | $13.76 | 1,789,772 |
2019-03-20 | $14.45 | $14.59 | $14.34 | $14.45 | $13.66 | 2,189,223 |
2019-03-19 | $14.73 | $14.78 | $14.44 | $14.45 | $13.66 | 1,939,421 |
2019-03-18 | $14.70 | $14.83 | $14.58 | $14.69 | $13.88 | 1,896,665 |
2019-03-15 | $14.79 | $14.80 | $14.58 | $14.65 | $13.84 | 2,561,652 |
2019-03-14 | $14.75 | $14.77 | $14.49 | $14.66 | $13.85 | 4,062,843 |
2019-03-13 | $14.74 | $14.82 | $14.67 | $14.70 | $13.89 | 3,434,973 |
2019-03-12 | $15.03 | $15.06 | $14.67 | $14.70 | $13.89 | 2,371,183 |
2019-03-11 | $14.90 | $15.04 | $14.80 | $15.02 | $14.19 | 2,876,189 |
2019-03-08 | $14.76 | $14.86 | $14.59 | $14.85 | $14.03 | 3,053,918 |
2019-03-07 | $15.00 | $15.03 | $14.80 | $14.83 | $14.01 | 1,759,167 |
2019-03-06 | $15.13 | $15.23 | $15.01 | $15.01 | $14.18 | 1,184,039 |
2019-03-05 | $15.08 | $15.27 | $15.05 | $15.14 | $14.31 | 1,379,866 |
2019-03-04 | $14.98 | $15.14 | $14.94 | $15.09 | $14.26 | 1,397,561 |
2019-03-01 | $15.10 | $15.14 | $14.84 | $14.98 | $14.16 | 1,931,191 |
2019-02-28 | $14.92 | $15.15 | $14.85 | $15.05 | $14.22 | 3,331,091 |
2019-02-27 | $15.02 | $15.02 | $14.74 | $14.87 | $14.05 | 2,863,648 |
2019-02-26 | $15.32 | $15.42 | $15.02 | $15.06 | $14.23 | 3,602,021 |
2019-02-25 | $15.45 | $15.49 | $15.24 | $15.30 | $14.46 | 2,176,077 |
2019-02-22 | $15.38 | $15.48 | $15.31 | $15.44 | $14.59 | 2,326,467 |
2019-02-21 | $15.10 | $15.32 | $15.06 | $15.29 | $14.45 | 3,709,769 |
2019-02-20 | $14.80 | $15.21 | $14.65 | $15.13 | $14.30 | 4,091,361 |
2019-02-19 | $14.63 | $14.82 | $14.62 | $14.77 | $13.96 | 2,365,242 |
2019-02-15 | $14.49 | $14.68 | $14.44 | $14.65 | $13.84 | 1,667,659 |
2019-02-14 | $14.53 | $14.66 | $14.30 | $14.41 | $13.62 | 1,956,257 |
2019-02-13 | $13.89 | $14.74 | $13.85 | $14.59 | $13.79 | 6,083,616 |
2019-02-12 | $14.24 | $14.29 | $13.96 | $14.00 | $13.23 | 4,632,124 |
2019-02-11 | $14.36 | $14.40 | $14.17 | $14.21 | $13.43 | 3,229,506 |
2019-02-08 | $14.45 | $14.51 | $14.29 | $14.33 | $13.54 | 1,619,240 |
2019-02-07 | $14.31 | $14.54 | $14.28 | $14.54 | $13.74 | 1,511,295 |
2019-02-06 | $14.43 | $14.50 | $14.35 | $14.37 | $13.58 | 918,588 |
2019-02-05 | $14.31 | $14.45 | $14.22 | $14.45 | $13.66 | 1,366,945 |
2019-02-04 | $14.17 | $14.32 | $14.14 | $14.28 | $13.49 | 2,175,443 |
2019-02-01 | $14.40 | $14.46 | $14.01 | $14.22 | $13.44 | 1,923,748 |
2019-01-31 | $14.34 | $14.42 | $14.25 | $14.30 | $13.51 | 3,190,581 |
2019-01-30 | $14.20 | $14.42 | $14.18 | $14.36 | $13.57 | 3,150,232 |
2019-01-29 | $14.05 | $14.24 | $14.00 | $14.20 | $13.42 | 3,302,801 |
2019-01-28 | $13.85 | $14.11 | $13.85 | $14.04 | $13.27 | 1,879,333 |
2019-01-25 | $13.76 | $14.02 | $13.74 | $13.94 | $13.17 | 2,708,779 |
2019-01-24 | $13.74 | $13.81 | $13.67 | $13.73 | $12.97 | 3,428,509 |
2019-01-23 | $13.90 | $13.94 | $13.66 | $13.74 | $12.98 | 2,509,482 |
2019-01-22 | $14.00 | $14.10 | $13.78 | $13.87 | $13.11 | 1,906,859 |
2019-01-18 | $14.18 | $14.26 | $14.05 | $14.07 | $13.30 | 1,514,771 |
2019-01-17 | $14.05 | $14.18 | $14.04 | $14.14 | $13.36 | 1,300,825 |
2019-01-16 | $14.05 | $14.27 | $14.05 | $14.10 | $13.32 | 1,886,725 |
2019-01-15 | $14.00 | $14.10 | $13.93 | $14.07 | $13.30 | 1,814,458 |
2019-01-14 | $13.99 | $14.03 | $13.87 | $13.96 | $13.19 | 1,712,513 |
2019-01-11 | $14.00 | $14.17 | $13.93 | $14.05 | $13.28 | 2,567,074 |
2019-01-10 | $13.80 | $14.06 | $13.75 | $14.03 | $13.26 | 2,152,284 |
2019-01-09 | $13.82 | $14.05 | $13.74 | $13.82 | $13.06 | 3,182,276 |
2019-01-08 | $13.59 | $13.93 | $13.53 | $13.85 | $13.09 | 2,838,441 |
2019-01-07 | $13.28 | $13.59 | $13.25 | $13.50 | $12.76 | 2,166,024 |
2019-01-04 | $13.07 | $13.39 | $13.05 | $13.31 | $12.58 | 1,762,406 |
2019-01-03 | $12.87 | $13.14 | $12.82 | $12.86 | $12.15 | 1,974,347 |
2019-01-02 | $12.80 | $13.02 | $12.70 | $12.92 | $12.21 | 1,877,315 |
2018-12-31 | $13.06 | $13.09 | $12.85 | $13.01 | $12.29 | 1,527,778 |
2018-12-28 | $13.06 | $13.20 | $12.81 | $13.00 | $12.29 | 1,986,439 |
2018-12-27 | $13.31 | $13.42 | $12.96 | $13.41 | $12.17 | 2,053,171 |
2018-12-26 | $12.99 | $13.55 | $12.94 | $13.52 | $12.27 | 2,867,791 |
2018-12-24 | $13.24 | $13.27 | $12.91 | $12.91 | $11.71 | 1,276,755 |
2018-12-21 | $13.27 | $13.45 | $13.17 | $13.27 | $12.04 | 3,424,029 |
2018-12-20 | $13.77 | $13.78 | $13.16 | $13.24 | $12.01 | 4,031,905 |
2018-12-19 | $14.09 | $14.36 | $13.82 | $13.88 | $12.59 | 3,264,412 |
2018-12-18 | $14.01 | $14.28 | $14.01 | $14.10 | $12.79 | 2,286,459 |
2018-12-17 | $14.42 | $14.54 | $13.99 | $14.07 | $12.77 | 1,930,370 |
2018-12-14 | $14.38 | $14.54 | $14.34 | $14.39 | $13.06 | 1,538,597 |
2018-12-13 | $14.40 | $14.56 | $14.40 | $14.42 | $13.08 | 1,761,757 |
2018-12-12 | $14.43 | $14.69 | $14.41 | $14.42 | $13.08 | 2,575,795 |
2018-12-11 | $14.50 | $14.63 | $14.32 | $14.32 | $12.99 | 2,208,020 |
2018-12-10 | $14.71 | $14.71 | $14.31 | $14.43 | $13.09 | 2,733,970 |
2018-12-07 | $14.95 | $15.08 | $14.68 | $14.71 | $13.35 | 4,337,041 |
2018-12-06 | $14.68 | $14.99 | $14.39 | $14.99 | $13.60 | 2,712,865 |
2018-12-04 | $15.27 | $15.30 | $14.76 | $14.81 | $13.44 | 2,049,639 |
2018-12-03 | $15.40 | $15.47 | $15.04 | $15.26 | $13.85 | 2,088,364 |
2018-11-30 | $15.46 | $15.50 | $15.09 | $15.26 | $13.85 | 3,673,335 |
2018-11-29 | $15.45 | $15.60 | $15.38 | $15.48 | $14.05 | 1,230,237 |
2018-11-28 | $15.34 | $15.62 | $15.25 | $15.52 | $14.08 | 2,730,683 |
2018-11-27 | $15.35 | $15.47 | $15.26 | $15.33 | $13.91 | 2,752,046 |
2018-11-26 | $15.26 | $15.46 | $15.22 | $15.32 | $13.90 | 1,473,594 |
2018-11-23 | $15.22 | $15.34 | $15.12 | $15.18 | $13.77 | 622,368 |
2018-11-21 | $15.39 | $15.45 | $15.26 | $15.28 | $13.86 | 1,836,820 |
2018-11-20 | $15.15 | $15.36 | $15.14 | $15.33 | $13.91 | 3,196,920 |
2018-11-19 | $15.25 | $15.26 | $15.07 | $15.22 | $13.81 | 2,655,196 |
2018-11-16 | $14.99 | $15.29 | $14.95 | $15.27 | $13.85 | 1,962,553 |
2018-11-15 | $14.78 | $15.12 | $14.74 | $15.05 | $13.66 | 2,649,126 |
2018-11-14 | $15.12 | $15.15 | $14.79 | $14.95 | $13.56 | 1,423,043 |
2018-11-13 | $14.94 | $15.13 | $14.90 | $15.00 | $13.61 | 1,588,721 |
2018-11-12 | $15.07 | $15.19 | $14.87 | $14.89 | $13.51 | 1,605,173 |
2018-11-09 | $15.18 | $15.29 | $14.94 | $15.04 | $13.65 | 1,181,063 |
2018-11-08 | $15.23 | $15.35 | $15.00 | $15.18 | $13.77 | 1,125,465 |
2018-11-07 | $14.73 | $15.28 | $14.73 | $15.24 | $13.83 | 1,611,148 |
2018-11-06 | $14.88 | $14.95 | $14.45 | $14.62 | $13.26 | 2,077,737 |
2018-11-05 | $14.48 | $15.10 | $14.48 | $14.87 | $13.49 | 2,827,969 |
2018-11-02 | $14.68 | $14.75 | $14.35 | $14.40 | $13.07 | 1,963,997 |
2018-11-01 | $14.48 | $14.68 | $14.38 | $14.57 | $13.22 | 2,365,743 |
2018-10-31 | $14.50 | $14.67 | $14.29 | $14.47 | $13.13 | 2,357,464 |
2018-10-30 | $14.31 | $14.49 | $14.24 | $14.37 | $13.04 | 1,830,017 |
2018-10-29 | $14.23 | $14.39 | $14.16 | $14.28 | $12.96 | 2,947,726 |
2018-10-26 | $14.02 | $14.20 | $13.67 | $14.09 | $12.78 | 2,963,969 |
2018-10-25 | $13.97 | $14.30 | $13.88 | $14.15 | $12.84 | 2,644,051 |
2018-10-24 | $14.50 | $14.50 | $13.94 | $13.94 | $12.65 | 2,563,413 |
2018-10-23 | $14.28 | $14.55 | $14.09 | $14.49 | $13.15 | 3,335,838 |
2018-10-22 | $14.69 | $14.73 | $14.43 | $14.48 | $13.14 | 1,414,503 |
2018-10-19 | $14.54 | $14.72 | $14.52 | $14.64 | $13.28 | 1,622,920 |
2018-10-18 | $14.77 | $14.84 | $14.54 | $14.57 | $13.22 | 1,602,596 |
2018-10-17 | $14.90 | $14.95 | $14.66 | $14.80 | $13.43 | 991,439 |
2018-10-16 | $14.73 | $15.01 | $14.59 | $14.96 | $13.57 | 1,062,869 |
2018-10-15 | $14.72 | $14.85 | $14.64 | $14.67 | $13.31 | 1,827,817 |
2018-10-12 | $14.96 | $15.01 | $14.61 | $14.76 | $13.39 | 1,935,411 |
2018-10-11 | $15.30 | $15.34 | $14.80 | $14.84 | $13.46 | 1,605,481 |
2018-10-10 | $15.53 | $15.68 | $15.32 | $15.33 | $13.91 | 1,161,460 |
2018-10-09 | $15.77 | $15.80 | $15.52 | $15.56 | $14.12 | 1,236,635 |
2018-10-08 | $15.56 | $15.91 | $15.56 | $15.78 | $14.32 | 995,948 |
2018-10-05 | $15.68 | $15.71 | $15.49 | $15.55 | $14.11 | 1,067,541 |
2018-10-04 | $16.08 | $16.11 | $15.61 | $15.65 | $14.20 | 930,816 |
2018-10-03 | $16.01 | $16.20 | $15.98 | $16.13 | $14.63 | 1,039,203 |
2018-10-02 | $16.11 | $16.18 | $15.98 | $15.99 | $14.51 | 880,973 |
2018-10-01 | $16.39 | $16.39 | $16.13 | $16.13 | $14.63 | 1,192,737 |
2018-09-28 | $16.19 | $16.36 | $16.16 | $16.36 | $14.84 | 2,263,625 |
2018-09-27 | $16.10 | $16.31 | $16.00 | $16.19 | $14.69 | 2,312,163 |
2018-09-26 | $16.34 | $16.45 | $16.10 | $16.10 | $14.56 | 1,982,774 |
2018-09-25 | $16.33 | $16.47 | $16.29 | $16.35 | $14.79 | 1,131,066 |
2018-09-24 | $16.52 | $16.52 | $16.16 | $16.29 | $14.73 | 1,577,916 |
2018-09-21 | $16.59 | $16.71 | $16.48 | $16.53 | $14.95 | 1,508,518 |
2018-09-20 | $16.48 | $16.60 | $16.33 | $16.59 | $15.01 | 719,978 |
2018-09-19 | $16.58 | $16.63 | $16.33 | $16.43 | $14.86 | 1,012,870 |
2018-09-18 | $16.67 | $16.71 | $16.57 | $16.59 | $15.01 | 903,647 |
2018-09-17 | $16.60 | $16.77 | $16.51 | $16.68 | $15.09 | 1,351,085 |
2018-09-14 | $16.63 | $16.75 | $16.43 | $16.62 | $15.03 | 898,528 |
2018-09-13 | $16.59 | $16.71 | $16.54 | $16.66 | $15.07 | 968,862 |
2018-09-12 | $16.64 | $16.67 | $16.49 | $16.51 | $14.93 | 695,391 |
2018-09-11 | $16.57 | $16.71 | $16.49 | $16.64 | $15.05 | 697,680 |
2018-09-10 | $16.75 | $16.75 | $16.59 | $16.61 | $15.02 | 835,202 |
2018-09-07 | $16.62 | $16.73 | $16.54 | $16.67 | $15.08 | 684,915 |
2018-09-06 | $16.77 | $16.77 | $16.53 | $16.64 | $15.05 | 947,487 |
2018-09-05 | $16.41 | $16.71 | $16.37 | $16.69 | $15.10 | 921,461 |
2018-09-04 | $16.75 | $16.81 | $16.39 | $16.44 | $14.87 | 1,037,584 |
2018-08-31 | $16.76 | $16.88 | $16.70 | $16.78 | $15.18 | 2,040,234 |
2018-08-30 | $16.72 | $16.91 | $16.65 | $16.76 | $15.16 | 1,372,832 |
2018-08-29 | $16.60 | $16.82 | $16.60 | $16.69 | $15.10 | 738,277 |
2018-08-28 | $16.45 | $16.59 | $16.39 | $16.57 | $14.99 | 1,729,114 |
2018-08-27 | $16.42 | $16.43 | $16.25 | $16.41 | $14.84 | 2,410,359 |
2018-08-24 | $16.43 | $16.50 | $16.33 | $16.41 | $14.84 | 1,141,548 |
2018-08-23 | $16.56 | $16.60 | $16.41 | $16.44 | $14.87 | 1,553,593 |
2018-08-22 | $16.50 | $16.65 | $16.47 | $16.56 | $14.98 | 1,370,975 |
2018-08-21 | $16.28 | $16.56 | $16.25 | $16.50 | $14.92 | 1,014,739 |
2018-08-20 | $16.40 | $16.43 | $16.25 | $16.28 | $14.73 | 1,021,365 |
2018-08-17 | $16.27 | $16.41 | $16.18 | $16.39 | $14.83 | 1,414,524 |
2018-08-16 | $16.10 | $16.36 | $16.04 | $16.29 | $14.73 | 1,344,615 |
2018-08-15 | $15.86 | $16.15 | $15.81 | $16.10 | $14.56 | 1,065,043 |
2018-08-14 | $15.83 | $15.95 | $15.79 | $15.87 | $14.35 | 1,167,266 |
2018-08-13 | $15.85 | $15.91 | $15.76 | $15.79 | $14.28 | 1,264,577 |
2018-08-10 | $15.98 | $16.04 | $15.84 | $15.86 | $14.35 | 1,471,019 |
2018-08-09 | $15.98 | $16.08 | $15.94 | $16.04 | $14.51 | 1,087,487 |
2018-08-08 | $16.23 | $16.23 | $15.99 | $16.04 | $14.51 | 1,196,981 |
2018-08-07 | $16.48 | $16.49 | $16.15 | $16.23 | $14.68 | 1,741,604 |
2018-08-06 | $16.37 | $16.52 | $16.31 | $16.48 | $14.91 | 1,120,539 |
2018-08-03 | $16.73 | $16.79 | $16.35 | $16.36 | $14.80 | 1,422,239 |
2018-08-02 | $16.46 | $16.78 | $16.39 | $16.75 | $15.15 | 1,814,094 |
2018-08-01 | $16.18 | $16.53 | $16.14 | $16.51 | $14.93 | 1,954,173 |
2018-07-31 | $15.77 | $16.39 | $15.68 | $16.27 | $14.72 | 2,914,133 |
2018-07-30 | $16.18 | $16.21 | $16.01 | $16.01 | $14.48 | 1,364,326 |
2018-07-27 | $16.50 | $16.50 | $16.14 | $16.16 | $14.62 | 1,412,408 |
2018-07-26 | $16.53 | $16.66 | $16.44 | $16.45 | $14.88 | 1,154,994 |
2018-07-25 | $16.56 | $16.60 | $16.23 | $16.49 | $14.92 | 2,022,951 |
2018-07-24 | $17.03 | $17.03 | $16.58 | $16.60 | $15.02 | 1,651,172 |
2018-07-23 | $16.79 | $17.00 | $16.74 | $16.98 | $15.36 | 1,248,939 |
2018-07-20 | $16.91 | $16.93 | $16.73 | $16.81 | $15.20 | 808,377 |
2018-07-19 | $16.68 | $16.95 | $16.67 | $16.89 | $15.28 | 2,279,086 |
2018-07-18 | $16.70 | $16.82 | $16.56 | $16.76 | $15.16 | 1,147,944 |
2018-07-17 | $16.81 | $16.85 | $16.67 | $16.73 | $15.13 | 1,028,771 |
2018-07-16 | $16.86 | $16.92 | $16.64 | $16.76 | $15.16 | 820,478 |
2018-07-13 | $16.81 | $16.91 | $16.76 | $16.86 | $15.25 | 773,888 |
2018-07-12 | $16.61 | $16.77 | $16.54 | $16.76 | $15.16 | 1,117,038 |
2018-07-11 | $16.84 | $16.91 | $16.66 | $16.67 | $15.08 | 696,434 |
2018-07-10 | $17.01 | $17.04 | $16.86 | $16.88 | $15.27 | 1,635,280 |
2018-07-09 | $16.99 | $17.09 | $16.89 | $16.96 | $15.34 | 2,057,575 |
2018-07-06 | $16.88 | $16.99 | $16.83 | $16.97 | $15.35 | 874,996 |
2018-07-05 | $16.70 | $16.86 | $16.57 | $16.84 | $15.23 | 1,576,074 |
2018-07-03 | $16.44 | $16.75 | $16.36 | $16.65 | $15.06 | 1,053,789 |
2018-07-02 | $16.57 | $16.66 | $16.24 | $16.42 | $14.85 | 2,498,103 |
2018-06-29 | $16.55 | $16.72 | $16.45 | $16.62 | $15.03 | 2,213,715 |
2018-06-28 | $16.61 | $16.63 | $16.48 | $16.57 | $14.99 | 2,409,012 |
2018-06-27 | $16.80 | $16.84 | $16.54 | $16.62 | $14.99 | 2,613,290 |
2018-06-26 | $16.68 | $16.84 | $16.63 | $16.80 | $15.15 | 3,152,219 |
2018-06-25 | $16.82 | $16.84 | $16.61 | $16.67 | $15.03 | 1,513,404 |
2018-06-22 | $16.95 | $17.01 | $16.83 | $16.85 | $15.20 | 2,685,287 |
2018-06-21 | $16.85 | $16.94 | $16.72 | $16.88 | $15.22 | 2,758,863 |
2018-06-20 | $16.46 | $16.91 | $16.46 | $16.85 | $15.20 | 3,486,002 |
2018-06-19 | $16.35 | $16.61 | $16.28 | $16.46 | $14.84 | 3,328,851 |
2018-06-18 | $16.37 | $16.51 | $16.30 | $16.41 | $14.80 | 1,494,548 |
2018-06-15 | $16.55 | $16.58 | $16.39 | $16.44 | $14.83 | 2,372,715 |
2018-06-14 | $16.44 | $16.60 | $16.34 | $16.56 | $14.93 | 1,156,183 |
2018-06-13 | $16.67 | $16.70 | $16.37 | $16.39 | $14.78 | 1,226,063 |
2018-06-12 | $16.74 | $16.80 | $16.61 | $16.64 | $15.01 | 1,437,200 |
2018-06-11 | $16.97 | $16.97 | $16.59 | $16.72 | $15.08 | 1,697,365 |
2018-06-08 | $17.09 | $17.26 | $16.93 | $16.97 | $15.30 | 3,539,508 |
2018-06-07 | $17.22 | $17.28 | $17.03 | $17.14 | $15.46 | 2,182,182 |
2018-06-06 | $17.25 | $17.39 | $17.19 | $17.19 | $15.50 | 3,102,760 |
2018-06-05 | $17.50 | $17.52 | $17.27 | $17.28 | $15.58 | 2,502,296 |
2018-06-04 | $17.55 | $17.60 | $17.45 | $17.50 | $15.78 | 1,935,937 |
2018-06-01 | $17.51 | $17.58 | $17.37 | $17.52 | $15.80 | 3,695,558 |
2018-05-31 | $17.38 | $17.55 | $17.31 | $17.39 | $15.68 | 3,362,664 |
2018-05-30 | $17.13 | $17.49 | $17.13 | $17.42 | $15.71 | 1,913,018 |
2018-05-29 | $17.10 | $17.25 | $17.06 | $17.12 | $15.44 | 2,110,715 |
2018-05-25 | $17.33 | $17.37 | $17.13 | $17.20 | $15.51 | 2,414,879 |
2018-05-24 | $17.12 | $17.34 | $17.08 | $17.30 | $15.60 | 1,492,858 |
2018-05-23 | $17.10 | $17.22 | $17.04 | $17.11 | $15.43 | 2,565,081 |
2018-05-22 | $17.06 | $17.25 | $16.97 | $17.10 | $15.42 | 2,268,262 |
2018-05-21 | $16.77 | $17.14 | $16.77 | $17.09 | $15.41 | 2,751,865 |
2018-05-18 | $16.47 | $16.69 | $16.42 | $16.65 | $15.01 | 2,077,238 |
2018-05-17 | $16.32 | $16.43 | $16.27 | $16.34 | $14.74 | 1,358,622 |
2018-05-16 | $16.23 | $16.33 | $16.11 | $16.27 | $14.67 | 1,347,438 |
2018-05-15 | $16.37 | $16.46 | $16.16 | $16.19 | $14.60 | 2,336,599 |
2018-05-14 | $16.60 | $16.60 | $16.42 | $16.45 | $14.83 | 1,738,684 |
2018-05-11 | $16.65 | $16.78 | $16.60 | $16.62 | $14.99 | 995,887 |
2018-05-10 | $16.70 | $16.79 | $16.56 | $16.65 | $15.01 | 2,232,789 |
2018-05-09 | $16.42 | $16.69 | $16.37 | $16.61 | $14.98 | 2,842,843 |
2018-05-08 | $16.04 | $16.60 | $16.04 | $16.38 | $14.77 | 4,844,210 |
2018-05-07 | $16.16 | $16.29 | $16.05 | $16.25 | $14.65 | 1,732,929 |
2018-05-04 | $15.85 | $16.16 | $15.79 | $16.09 | $14.51 | 1,623,635 |
2018-05-03 | $15.59 | $15.86 | $15.47 | $15.85 | $14.29 | 1,762,822 |
2018-05-02 | $15.63 | $15.67 | $15.48 | $15.59 | $14.06 | 2,158,864 |
2018-05-01 | $15.60 | $15.74 | $15.45 | $15.65 | $14.11 | 2,089,422 |
2018-04-30 | $15.86 | $15.90 | $15.60 | $15.60 | $14.07 | 2,187,129 |
2018-04-27 | $15.64 | $15.85 | $15.63 | $15.79 | $14.24 | 1,223,319 |
2018-04-26 | $15.74 | $15.75 | $15.60 | $15.65 | $14.11 | 1,188,971 |
2018-04-25 | $15.55 | $15.75 | $15.55 | $15.70 | $14.16 | 1,558,588 |
2018-04-24 | $15.73 | $15.73 | $15.50 | $15.62 | $14.09 | 1,779,204 |
2018-04-23 | $15.78 | $15.79 | $15.58 | $15.64 | $14.10 | 1,242,476 |
2018-04-20 | $15.81 | $15.89 | $15.72 | $15.73 | $14.19 | 1,042,659 |
2018-04-19 | $15.87 | $16.01 | $15.77 | $15.84 | $14.28 | 2,205,415 |
2018-04-18 | $15.87 | $15.97 | $15.77 | $15.86 | $14.30 | 1,924,489 |
2018-04-17 | $15.62 | $15.92 | $15.53 | $15.87 | $14.31 | 2,647,377 |
2018-04-16 | $15.57 | $15.67 | $15.49 | $15.51 | $13.99 | 1,966,190 |
2018-04-13 | $15.51 | $15.52 | $15.23 | $15.45 | $13.93 | 3,995,747 |
2018-04-12 | $14.81 | $15.48 | $14.66 | $15.42 | $13.91 | 4,043,987 |
2018-04-11 | $14.37 | $14.84 | $14.34 | $14.70 | $13.26 | 3,873,444 |
2018-04-10 | $14.65 | $14.69 | $14.40 | $14.42 | $13.00 | 3,076,921 |
2018-04-09 | $14.89 | $14.90 | $14.55 | $14.55 | $13.12 | 3,010,393 |
2018-04-06 | $14.98 | $15.09 | $14.80 | $14.83 | $13.37 | 2,197,940 |
2018-04-05 | $15.20 | $15.20 | $14.96 | $15.00 | $13.53 | 3,746,518 |
2018-04-04 | $15.10 | $15.24 | $15.03 | $15.19 | $13.70 | 1,735,864 |
2018-04-03 | $14.98 | $15.26 | $14.92 | $15.21 | $13.72 | 2,063,488 |
2018-04-02 | $15.25 | $15.30 | $14.86 | $14.93 | $13.46 | 2,042,983 |
2018-03-29 | $15.21 | $15.28 | $15.04 | $15.22 | $13.73 | 3,441,650 |
2018-03-28 | $14.80 | $15.26 | $14.74 | $15.20 | $13.71 | 3,913,771 |
2018-03-27 | $14.64 | $14.83 | $14.49 | $14.60 | $13.12 | 1,317,064 |
2018-03-26 | $14.51 | $14.69 | $14.46 | $14.65 | $13.17 | 1,193,945 |
2018-03-23 | $14.67 | $14.73 | $14.33 | $14.33 | $12.88 | 2,292,458 |
2018-03-22 | $14.82 | $14.98 | $14.64 | $14.64 | $13.16 | 1,218,877 |
2018-03-21 | $14.96 | $15.04 | $14.85 | $14.93 | $13.42 | 1,441,078 |
2018-03-20 | $15.00 | $15.08 | $14.85 | $14.97 | $13.46 | 1,571,682 |
2018-03-19 | $15.08 | $15.08 | $14.83 | $14.96 | $13.45 | 882,157 |
2018-03-16 | $14.96 | $15.17 | $14.85 | $15.12 | $13.59 | 3,058,795 |
2018-03-15 | $14.90 | $14.96 | $14.76 | $14.93 | $13.42 | 1,571,190 |
2018-03-14 | $14.81 | $14.91 | $14.75 | $14.90 | $13.39 | 1,569,519 |
2018-03-13 | $14.86 | $14.95 | $14.74 | $14.79 | $13.29 | 1,972,877 |
2018-03-12 | $14.95 | $14.95 | $14.78 | $14.86 | $13.36 | 2,099,969 |
2018-03-09 | $14.72 | $14.94 | $14.66 | $14.92 | $13.41 | 2,651,723 |
2018-03-08 | $14.76 | $14.79 | $14.62 | $14.68 | $13.20 | 2,246,575 |
2018-03-07 | $14.42 | $14.80 | $14.40 | $14.76 | $13.27 | 2,317,766 |
2018-03-06 | $14.52 | $14.61 | $14.37 | $14.49 | $13.02 | 1,880,764 |
2018-03-05 | $14.47 | $14.58 | $14.35 | $14.52 | $13.05 | 1,744,756 |
2018-03-02 | $14.37 | $14.49 | $14.09 | $14.47 | $13.01 | 1,654,742 |
2018-03-01 | $14.35 | $14.63 | $14.34 | $14.45 | $12.99 | 2,261,962 |
2018-02-28 | $14.55 | $14.68 | $14.41 | $14.43 | $12.97 | 2,806,038 |
2018-02-27 | $15.02 | $15.07 | $14.47 | $14.49 | $13.02 | 2,579,681 |
2018-02-26 | $15.12 | $15.19 | $14.89 | $14.99 | $13.47 | 1,862,919 |
2018-02-23 | $14.99 | $15.17 | $14.91 | $15.12 | $13.59 | 2,040,456 |
2018-02-22 | $14.95 | $15.04 | $14.84 | $14.92 | $13.41 | 3,273,126 |
2018-02-21 | $15.12 | $15.35 | $14.88 | $14.88 | $13.37 | 4,460,863 |
2018-02-20 | $15.45 | $15.54 | $15.24 | $15.27 | $13.73 | 3,316,817 |
2018-02-16 | $15.42 | $15.61 | $15.39 | $15.58 | $14.00 | 1,801,907 |
2018-02-15 | $15.79 | $15.90 | $15.40 | $15.46 | $13.90 | 3,389,832 |
2018-02-14 | $15.53 | $15.78 | $15.42 | $15.75 | $14.16 | 2,336,812 |
2018-02-13 | $15.50 | $15.87 | $15.25 | $15.77 | $14.17 | 3,542,322 |
2018-02-12 | $15.86 | $15.92 | $15.40 | $15.80 | $14.20 | 1,878,227 |
2018-02-09 | $15.54 | $15.96 | $15.31 | $15.84 | $14.24 | 2,638,675 |
2018-02-08 | $16.01 | $16.01 | $15.42 | $15.43 | $13.87 | 1,254,283 |
2018-02-07 | $15.98 | $16.18 | $15.90 | $15.94 | $14.33 | 1,538,351 |
2018-02-06 | $15.50 | $16.06 | $15.38 | $16.02 | $14.40 | 2,564,522 |
2018-02-05 | $16.29 | $16.36 | $15.73 | $15.76 | $14.17 | 1,905,599 |
2018-02-02 | $16.65 | $16.68 | $16.28 | $16.35 | $14.70 | 1,773,272 |
2018-02-01 | $16.83 | $16.92 | $16.67 | $16.74 | $15.05 | 1,202,321 |
2018-01-31 | $16.84 | $16.96 | $16.70 | $16.85 | $15.15 | 2,089,590 |
2018-01-30 | $16.92 | $16.96 | $16.73 | $16.76 | $15.06 | 1,185,445 |
2018-01-29 | $17.10 | $17.10 | $16.89 | $16.97 | $15.25 | 844,114 |
2018-01-26 | $17.12 | $17.16 | $16.97 | $17.08 | $15.35 | 918,072 |
2018-01-25 | $17.27 | $17.31 | $16.98 | $17.03 | $15.31 | 1,785,748 |
2018-01-24 | $17.28 | $17.35 | $17.15 | $17.21 | $15.47 | 1,071,679 |
2018-01-23 | $16.84 | $17.26 | $16.81 | $17.26 | $15.51 | 1,190,098 |
2018-01-22 | $16.82 | $16.86 | $16.73 | $16.80 | $15.10 | 1,702,927 |
2018-01-19 | $16.60 | $16.83 | $16.60 | $16.76 | $15.06 | 2,879,006 |
2018-01-18 | $16.94 | $16.94 | $16.57 | $16.63 | $14.95 | 1,801,484 |
2018-01-17 | $16.75 | $17.03 | $16.73 | $16.94 | $15.23 | 2,487,609 |
2018-01-16 | $16.74 | $16.99 | $16.70 | $16.70 | $15.01 | 1,759,223 |
2018-01-12 | $16.74 | $16.81 | $16.62 | $16.64 | $14.96 | 1,561,850 |
2018-01-11 | $16.72 | $16.81 | $16.64 | $16.78 | $15.08 | 3,007,348 |
2018-01-10 | $16.52 | $16.76 | $16.47 | $16.68 | $14.99 | 1,466,981 |
2018-01-09 | $16.57 | $16.62 | $16.42 | $16.55 | $14.88 | 1,325,586 |
2018-01-08 | $16.26 | $16.63 | $16.22 | $16.59 | $14.91 | 1,301,394 |
2018-01-05 | $16.38 | $16.42 | $16.25 | $16.41 | $14.75 | 1,571,760 |
2018-01-04 | $16.50 | $16.50 | $16.30 | $16.30 | $14.65 | 1,340,672 |
2018-01-03 | $16.69 | $16.79 | $16.37 | $16.46 | $14.79 | 1,946,951 |
2018-01-02 | $16.61 | $16.81 | $16.50 | $16.69 | $15.00 | 2,041,640 |
2017-12-29 | $16.80 | $16.80 | $16.52 | $16.53 | $14.86 | 1,544,082 |
2017-12-28 | $16.54 | $16.76 | $16.46 | $16.75 | $15.06 | 1,591,011 |
2017-12-27 | $17.09 | $17.14 | $17.00 | $17.10 | $14.86 | 795,981 |
2017-12-26 | $17.11 | $17.15 | $17.03 | $17.05 | $14.81 | 840,847 |
2017-12-22 | $17.04 | $17.13 | $16.99 | $17.06 | $14.82 | 1,184,240 |
2017-12-21 | $17.09 | $17.16 | $16.95 | $17.00 | $14.77 | 1,293,182 |
2017-12-20 | $17.18 | $17.26 | $17.04 | $17.04 | $14.80 | 2,097,039 |
2017-12-19 | $17.29 | $17.39 | $17.12 | $17.13 | $14.88 | 2,287,259 |
2017-12-18 | $17.18 | $17.46 | $17.10 | $17.44 | $15.15 | 1,775,189 |
2017-12-15 | $16.86 | $17.17 | $16.79 | $17.08 | $14.84 | 2,482,088 |
2017-12-14 | $16.79 | $16.91 | $16.72 | $16.75 | $14.55 | 1,618,988 |
2017-12-13 | $16.67 | $16.87 | $16.61 | $16.85 | $14.64 | 1,984,441 |
2017-12-12 | $16.73 | $16.81 | $16.60 | $16.66 | $14.47 | 3,020,865 |
2017-12-11 | $16.75 | $16.77 | $16.62 | $16.65 | $14.46 | 2,333,702 |
2017-12-08 | $16.66 | $16.73 | $16.53 | $16.71 | $14.52 | 1,585,171 |
2017-12-07 | $16.62 | $16.70 | $16.47 | $16.62 | $14.44 | 1,985,100 |
2017-12-06 | $16.56 | $16.65 | $16.47 | $16.62 | $14.44 | 1,644,040 |
2017-12-05 | $16.70 | $16.70 | $16.52 | $16.52 | $14.35 | 1,171,880 |
2017-12-04 | $16.72 | $16.83 | $16.62 | $16.66 | $14.47 | 1,014,476 |
2017-12-01 | $16.77 | $16.77 | $16.26 | $16.49 | $14.33 | 1,625,834 |
2017-11-30 | $16.71 | $16.75 | $16.49 | $16.71 | $14.52 | 1,712,106 |
2017-11-29 | $16.39 | $16.70 | $16.39 | $16.60 | $14.42 | 1,057,615 |
2017-11-28 | $16.51 | $16.57 | $16.22 | $16.40 | $14.25 | 2,465,426 |
2017-11-27 | $16.60 | $16.68 | $16.52 | $16.52 | $14.35 | 1,103,061 |
2017-11-24 | $16.59 | $16.77 | $16.49 | $16.61 | $14.43 | 956,634 |
2017-11-22 | $16.46 | $16.60 | $16.39 | $16.48 | $14.32 | 972,546 |
2017-11-21 | $16.39 | $16.54 | $16.29 | $16.49 | $14.33 | 1,354,282 |
2017-11-20 | $16.42 | $16.42 | $16.15 | $16.26 | $14.13 | 1,251,223 |
2017-11-17 | $16.30 | $16.47 | $16.30 | $16.39 | $14.24 | 825,788 |
2017-11-16 | $15.80 | $16.46 | $15.78 | $16.41 | $14.26 | 1,292,878 |
2017-11-15 | $16.32 | $16.40 | $16.20 | $16.26 | $14.13 | 1,757,818 |
2017-11-14 | $16.34 | $16.47 | $16.27 | $16.37 | $14.22 | 916,577 |
2017-11-13 | $16.49 | $16.53 | $16.24 | $16.47 | $14.31 | 1,295,840 |
2017-11-10 | $16.56 | $16.59 | $16.48 | $16.52 | $14.35 | 804,574 |
2017-11-09 | $16.47 | $16.63 | $16.39 | $16.54 | $14.37 | 976,851 |
2017-11-08 | $16.21 | $16.65 | $16.21 | $16.62 | $14.44 | 1,195,771 |
2017-11-07 | $16.51 | $16.85 | $16.28 | $16.31 | $14.17 | 2,486,130 |
2017-11-06 | $16.42 | $16.64 | $16.42 | $16.51 | $14.34 | 858,220 |
2017-11-03 | $16.45 | $16.65 | $16.38 | $16.48 | $14.32 | 911,421 |
2017-11-02 | $16.28 | $16.60 | $16.04 | $16.58 | $14.40 | 1,551,669 |
2017-11-01 | $16.42 | $16.58 | $16.24 | $16.28 | $14.14 | 1,777,140 |
2017-10-31 | $16.01 | $16.41 | $16.00 | $16.32 | $14.18 | 1,766,328 |
2017-10-30 | $16.46 | $16.47 | $16.17 | $16.21 | $14.08 | 992,865 |
2017-10-27 | $16.29 | $16.49 | $16.22 | $16.45 | $14.29 | 1,481,332 |
2017-10-26 | $16.33 | $16.37 | $16.08 | $16.30 | $14.16 | 1,322,982 |
2017-10-25 | $16.42 | $16.53 | $16.27 | $16.29 | $14.15 | 1,095,023 |
2017-10-24 | $16.32 | $16.51 | $16.31 | $16.47 | $14.31 | 1,361,859 |
2017-10-23 | $16.53 | $16.53 | $16.22 | $16.27 | $14.13 | 993,141 |
2017-10-20 | $17.04 | $17.15 | $16.34 | $16.53 | $14.36 | 1,940,930 |
2017-10-19 | $16.90 | $16.99 | $16.78 | $16.96 | $14.73 | 2,757,072 |
2017-10-18 | $16.74 | $16.94 | $16.67 | $16.92 | $14.70 | 970,577 |
2017-10-17 | $16.68 | $16.80 | $16.61 | $16.73 | $14.53 | 1,714,547 |
2017-10-16 | $16.61 | $16.72 | $16.54 | $16.68 | $14.49 | 1,508,730 |
2017-10-13 | $16.66 | $16.80 | $16.49 | $16.61 | $14.43 | 1,857,775 |
2017-10-12 | $16.40 | $16.74 | $16.40 | $16.72 | $14.53 | 1,321,761 |
2017-10-11 | $16.34 | $16.48 | $16.29 | $16.42 | $14.27 | 1,241,682 |
2017-10-10 | $16.32 | $16.43 | $16.28 | $16.32 | $14.18 | 1,706,736 |
2017-10-09 | $16.19 | $16.29 | $16.15 | $16.27 | $14.13 | 735,941 |
2017-10-06 | $16.01 | $16.22 | $15.92 | $16.19 | $14.07 | 942,675 |
2017-10-05 | $15.98 | $16.12 | $15.87 | $16.06 | $13.95 | 1,085,950 |
2017-10-04 | $15.93 | $15.96 | $15.77 | $15.93 | $13.84 | 840,673 |
2017-10-03 | $16.04 | $16.07 | $15.84 | $15.90 | $13.81 | 1,409,808 |
2017-10-02 | $16.08 | $16.13 | $15.99 | $16.04 | $13.93 | 1,678,955 |
2017-09-29 | $16.04 | $16.15 | $15.95 | $16.07 | $13.96 | 1,184,851 |
2017-09-28 | $16.08 | $16.10 | $15.86 | $16.10 | $13.99 | 1,510,632 |
2017-09-27 | $16.11 | $16.15 | $15.90 | $16.08 | $13.93 | 1,846,748 |
2017-09-26 | $15.98 | $16.06 | $15.89 | $16.02 | $13.87 | 1,127,366 |
2017-09-25 | $15.91 | $16.12 | $15.83 | $15.89 | $13.76 | 1,249,876 |
2017-09-22 | $15.85 | $15.94 | $15.79 | $15.84 | $13.72 | 1,837,228 |
2017-09-21 | $15.99 | $16.08 | $15.77 | $15.79 | $13.68 | 1,437,633 |
2017-09-20 | $15.81 | $15.96 | $15.79 | $15.93 | $13.80 | 1,051,656 |
2017-09-19 | $15.83 | $15.87 | $15.64 | $15.77 | $13.66 | 1,294,461 |
2017-09-18 | $15.84 | $15.92 | $15.77 | $15.84 | $13.72 | 1,122,549 |
2017-09-15 | $15.84 | $15.91 | $15.64 | $15.82 | $13.70 | 2,636,286 |
2017-09-14 | $15.98 | $16.00 | $15.74 | $15.81 | $13.69 | 1,461,263 |
2017-09-13 | $15.86 | $16.02 | $15.86 | $16.02 | $13.87 | 1,624,811 |
2017-09-12 | $15.89 | $15.99 | $15.82 | $15.89 | $13.76 | 873,036 |
2017-09-11 | $15.81 | $16.01 | $15.81 | $15.90 | $13.77 | 1,115,629 |
2017-09-08 | $15.53 | $15.91 | $15.50 | $15.72 | $13.61 | 1,143,558 |
2017-09-07 | $15.68 | $15.75 | $15.53 | $15.56 | $13.48 | 924,505 |
2017-09-06 | $15.57 | $15.77 | $15.54 | $15.66 | $13.56 | 1,552,605 |
2017-09-05 | $15.90 | $15.93 | $15.41 | $15.54 | $13.46 | 1,943,844 |
2017-09-01 | $15.83 | $15.96 | $15.79 | $15.89 | $13.76 | 1,391,074 |
2017-08-31 | $15.68 | $15.84 | $15.57 | $15.80 | $13.68 | 3,096,995 |
2017-08-30 | $15.25 | $15.63 | $15.20 | $15.60 | $13.51 | 2,139,112 |
2017-08-29 | $15.16 | $15.35 | $15.11 | $15.23 | $13.19 | 3,505,964 |
2017-08-28 | $15.48 | $15.50 | $15.17 | $15.23 | $13.19 | 1,591,991 |
2017-08-25 | $15.44 | $15.50 | $15.24 | $15.45 | $13.38 | 1,401,892 |
2017-08-24 | $15.41 | $15.49 | $15.24 | $15.35 | $13.29 | 2,323,095 |
2017-08-23 | $15.42 | $15.50 | $15.34 | $15.36 | $13.30 | 1,582,278 |
2017-08-22 | $15.39 | $15.57 | $15.39 | $15.47 | $13.40 | 1,677,164 |
2017-08-21 | $15.41 | $15.49 | $15.31 | $15.42 | $13.35 | 1,779,724 |
2017-08-18 | $15.53 | $15.63 | $15.40 | $15.41 | $13.35 | 2,553,443 |
2017-08-17 | $15.88 | $16.04 | $15.66 | $15.66 | $13.56 | 1,225,835 |
2017-08-16 | $15.80 | $15.97 | $15.80 | $15.89 | $13.76 | 1,221,682 |
2017-08-15 | $15.78 | $15.82 | $15.60 | $15.74 | $13.63 | 964,580 |
2017-08-14 | $15.62 | $15.80 | $15.59 | $15.74 | $13.63 | 1,568,473 |
2017-08-11 | $15.40 | $15.61 | $15.40 | $15.50 | $13.42 | 1,931,693 |
2017-08-10 | $15.51 | $15.67 | $15.42 | $15.50 | $13.42 | 2,371,552 |
2017-08-09 | $15.85 | $15.90 | $15.51 | $15.56 | $13.48 | 1,912,806 |
2017-08-08 | $16.21 | $16.26 | $15.82 | $15.90 | $13.77 | 5,847,076 |
2017-08-07 | $16.40 | $16.46 | $16.24 | $16.27 | $14.09 | 1,549,713 |
2017-08-04 | $16.07 | $16.41 | $16.05 | $16.39 | $14.19 | 1,295,575 |
2017-08-03 | $16.15 | $16.30 | $16.05 | $16.07 | $13.92 | 1,160,991 |
2017-08-02 | $16.27 | $16.59 | $15.86 | $16.10 | $13.94 | 1,413,352 |
2017-08-01 | $16.39 | $16.40 | $16.18 | $16.26 | $14.08 | 1,397,699 |
2017-07-31 | $16.32 | $16.32 | $16.02 | $16.28 | $14.10 | 1,234,653 |
2017-07-28 | $16.03 | $16.26 | $16.00 | $16.23 | $14.06 | 1,243,170 |
2017-07-27 | $15.91 | $16.11 | $15.71 | $16.05 | $13.90 | 1,823,907 |
2017-07-26 | $16.24 | $16.30 | $15.87 | $15.89 | $13.76 | 1,193,488 |
2017-07-25 | $16.10 | $16.21 | $16.03 | $16.20 | $14.03 | 1,342,417 |
2017-07-24 | $16.13 | $16.16 | $15.95 | $16.02 | $13.87 | 894,318 |
2017-07-21 | $16.20 | $16.32 | $15.91 | $16.09 | $13.94 | 1,812,761 |
2017-07-20 | $16.68 | $16.68 | $16.08 | $16.11 | $13.95 | 1,944,740 |
2017-07-19 | $16.47 | $16.67 | $16.39 | $16.67 | $14.44 | 1,431,306 |
2017-07-18 | $16.40 | $16.55 | $16.30 | $16.40 | $14.20 | 1,770,657 |
2017-07-17 | $16.15 | $16.81 | $16.12 | $16.43 | $14.23 | 2,620,778 |
2017-07-14 | $16.15 | $16.26 | $16.08 | $16.19 | $14.02 | 918,070 |
2017-07-13 | $16.05 | $16.11 | $15.97 | $16.11 | $13.95 | 871,570 |
2017-07-12 | $15.98 | $16.17 | $15.93 | $16.02 | $13.87 | 1,568,545 |
2017-07-11 | $15.72 | $15.86 | $15.64 | $15.86 | $13.74 | 1,370,910 |
2017-07-10 | $16.04 | $16.13 | $15.66 | $15.66 | $13.56 | 1,363,839 |
2017-07-07 | $16.01 | $16.15 | $15.95 | $16.07 | $13.92 | 2,111,495 |
2017-07-06 | $16.07 | $16.22 | $15.95 | $15.98 | $13.84 | 1,603,119 |
2017-07-05 | $16.54 | $16.65 | $16.09 | $16.18 | $14.01 | 2,730,635 |
2017-07-03 | $16.22 | $16.64 | $16.17 | $16.58 | $14.36 | 840,079 |
2017-06-30 | $16.41 | $16.43 | $16.11 | $16.12 | $13.96 | 1,147,703 |
2017-06-29 | $16.54 | $16.60 | $16.24 | $16.32 | $14.13 | 1,296,360 |
2017-06-28 | $16.67 | $16.87 | $16.53 | $16.55 | $14.33 | 1,703,255 |
2017-06-27 | $16.65 | $16.82 | $16.52 | $16.62 | $14.35 | 2,224,306 |
2017-06-26 | $16.57 | $16.72 | $16.49 | $16.65 | $14.38 | 1,764,867 |
2017-06-23 | $16.47 | $16.63 | $16.43 | $16.51 | $14.26 | 2,677,306 |
2017-06-22 | $16.50 | $16.58 | $16.37 | $16.42 | $14.18 | 1,954,220 |
2017-06-21 | $16.61 | $16.68 | $16.36 | $16.46 | $14.21 | 951,127 |
2017-06-20 | $16.73 | $16.74 | $16.53 | $16.62 | $14.35 | 1,541,946 |
2017-06-19 | $16.61 | $16.74 | $16.54 | $16.72 | $14.44 | 1,573,160 |
2017-06-16 | $16.32 | $16.57 | $16.26 | $16.54 | $14.28 | 2,655,311 |
2017-06-15 | $16.27 | $16.54 | $16.19 | $16.40 | $14.16 | 1,540,864 |
2017-06-14 | $16.60 | $16.61 | $16.36 | $16.45 | $14.20 | 1,975,171 |
2017-06-13 | $16.44 | $16.55 | $16.33 | $16.55 | $14.29 | 1,726,825 |
2017-06-12 | $16.35 | $16.55 | $16.22 | $16.38 | $14.14 | 2,138,791 |
2017-06-09 | $16.21 | $16.59 | $16.13 | $16.33 | $14.10 | 2,536,420 |
2017-06-08 | $15.87 | $16.28 | $15.77 | $16.19 | $13.98 | 1,511,806 |
2017-06-07 | $15.83 | $15.93 | $15.69 | $15.87 | $13.70 | 1,116,894 |
2017-06-06 | $15.89 | $15.98 | $15.66 | $15.83 | $13.67 | 1,327,301 |
2017-06-05 | $15.87 | $15.96 | $15.77 | $15.94 | $13.76 | 1,533,493 |
2017-06-02 | $15.93 | $16.03 | $15.77 | $15.89 | $13.72 | 2,559,783 |
2017-06-01 | $15.64 | $15.89 | $15.52 | $15.86 | $13.69 | 1,986,871 |
2017-05-31 | $15.78 | $15.78 | $15.52 | $15.61 | $13.48 | 2,927,525 |
2017-05-30 | $15.74 | $15.82 | $15.61 | $15.73 | $13.58 | 1,105,626 |
2017-05-26 | $15.71 | $15.89 | $15.70 | $15.76 | $13.61 | 2,083,870 |
2017-05-25 | $16.07 | $16.14 | $15.75 | $15.76 | $13.61 | 2,429,072 |
2017-05-24 | $15.94 | $16.09 | $15.89 | $16.00 | $13.82 | 1,713,585 |
2017-05-23 | $15.92 | $16.04 | $15.88 | $15.91 | $13.74 | 1,411,569 |
2017-05-22 | $15.84 | $16.00 | $15.76 | $15.88 | $13.71 | 1,688,878 |
2017-05-19 | $15.64 | $15.84 | $15.57 | $15.78 | $13.63 | 2,020,661 |
2017-05-18 | $15.34 | $15.68 | $15.19 | $15.62 | $13.49 | 1,456,919 |
2017-05-17 | $15.31 | $15.40 | $15.09 | $15.33 | $13.24 | 1,765,906 |
2017-05-16 | $15.18 | $15.46 | $15.17 | $15.42 | $13.31 | 2,145,765 |
2017-05-15 | $15.17 | $15.47 | $15.11 | $15.15 | $13.08 | 1,836,859 |
2017-05-12 | $15.34 | $15.42 | $15.11 | $15.15 | $13.08 | 1,310,494 |
2017-05-11 | $15.46 | $15.48 | $15.14 | $15.39 | $13.29 | 1,644,531 |
2017-05-10 | $15.47 | $15.61 | $15.27 | $15.53 | $13.41 | 2,347,942 |
2017-05-09 | $15.65 | $15.69 | $15.38 | $15.50 | $13.38 | 2,357,466 |
2017-05-08 | $15.84 | $15.84 | $15.42 | $15.57 | $13.44 | 3,224,147 |
2017-05-05 | $15.63 | $15.85 | $15.61 | $15.85 | $13.69 | 2,746,255 |
2017-05-04 | $15.48 | $15.63 | $15.19 | $15.57 | $13.44 | 2,535,193 |
2017-05-03 | $15.43 | $15.56 | $15.13 | $15.45 | $13.34 | 4,004,543 |
2017-05-02 | $15.09 | $15.18 | $14.94 | $15.17 | $13.10 | 3,203,876 |
2017-05-01 | $14.95 | $15.08 | $14.86 | $15.06 | $13.00 | 1,751,128 |
2017-04-28 | $15.79 | $15.90 | $14.87 | $14.89 | $12.86 | 6,310,781 |
2017-04-27 | $15.96 | $16.05 | $15.75 | $15.78 | $13.63 | 1,535,543 |
2017-04-26 | $15.73 | $16.15 | $15.71 | $15.93 | $13.75 | 2,117,659 |
2017-04-25 | $15.60 | $15.90 | $15.57 | $15.79 | $13.63 | 1,985,881 |
2017-04-24 | $15.46 | $15.58 | $15.25 | $15.54 | $13.42 | 2,718,021 |
2017-04-21 | $15.47 | $15.49 | $15.23 | $15.25 | $13.17 | 1,446,968 |
2017-04-20 | $15.53 | $15.58 | $15.21 | $15.48 | $13.37 | 2,500,212 |
2017-04-19 | $15.30 | $15.57 | $15.30 | $15.48 | $13.37 | 2,292,725 |
2017-04-18 | $15.22 | $15.35 | $15.11 | $15.27 | $13.19 | 1,166,679 |
2017-04-17 | $15.18 | $15.27 | $15.09 | $15.27 | $13.19 | 1,324,140 |
2017-04-13 | $15.13 | $15.25 | $15.07 | $15.14 | $13.07 | 1,402,539 |
2017-04-12 | $15.24 | $15.24 | $14.99 | $15.14 | $13.07 | 1,734,788 |
2017-04-11 | $15.14 | $15.24 | $15.04 | $15.22 | $13.14 | 2,198,759 |
2017-04-10 | $14.96 | $15.26 | $14.91 | $15.14 | $13.07 | 1,432,294 |
2017-04-07 | $15.33 | $15.38 | $15.06 | $15.10 | $13.04 | 1,842,519 |
2017-04-06 | $15.22 | $15.39 | $15.05 | $15.37 | $13.27 | 2,208,912 |
2017-04-05 | $15.25 | $15.42 | $15.19 | $15.21 | $13.13 | 3,070,503 |
2017-04-04 | $15.06 | $15.26 | $14.96 | $15.15 | $13.08 | 3,363,293 |
2017-04-03 | $15.34 | $15.40 | $14.95 | $15.06 | $13.00 | 2,144,332 |
2017-03-31 | $15.13 | $15.36 | $15.08 | $15.33 | $13.24 | 2,759,997 |
2017-03-30 | $14.94 | $15.13 | $14.90 | $15.13 | $13.06 | 1,546,620 |
2017-03-29 | $14.69 | $14.94 | $14.62 | $14.93 | $12.89 | 1,457,241 |
2017-03-28 | $14.69 | $14.81 | $14.53 | $14.79 | $12.73 | 1,587,190 |
2017-03-27 | $14.61 | $14.71 | $14.50 | $14.71 | $12.66 | 1,380,567 |
2017-03-24 | $14.71 | $14.88 | $14.67 | $14.74 | $12.68 | 1,197,406 |
2017-03-23 | $14.65 | $14.87 | $14.62 | $14.70 | $12.65 | 1,561,045 |
2017-03-22 | $14.52 | $14.69 | $14.29 | $14.69 | $12.64 | 1,576,189 |
2017-03-21 | $14.94 | $14.99 | $14.49 | $14.53 | $12.50 | 1,511,816 |
2017-03-20 | $14.94 | $14.97 | $14.77 | $14.85 | $12.78 | 927,839 |
2017-03-17 | $15.06 | $15.10 | $14.84 | $14.94 | $12.86 | 3,414,403 |
2017-03-16 | $14.79 | $15.10 | $14.74 | $15.05 | $12.95 | 3,118,270 |
2017-03-15 | $14.51 | $14.85 | $14.48 | $14.77 | $12.71 | 1,652,599 |
2017-03-14 | $14.39 | $14.52 | $14.27 | $14.44 | $12.43 | 1,054,504 |
2017-03-13 | $14.36 | $14.54 | $14.36 | $14.43 | $12.42 | 1,295,107 |
2017-03-10 | $14.35 | $14.44 | $14.15 | $14.32 | $12.32 | 1,862,340 |
2017-03-09 | $14.42 | $14.57 | $14.20 | $14.24 | $12.25 | 1,350,522 |
2017-03-08 | $14.42 | $14.64 | $14.36 | $14.46 | $12.44 | 1,263,470 |
2017-03-07 | $14.57 | $14.62 | $14.46 | $14.57 | $12.54 | 1,489,169 |
2017-03-06 | $14.54 | $14.67 | $14.49 | $14.62 | $12.58 | 1,408,602 |
2017-03-03 | $14.47 | $14.69 | $14.42 | $14.64 | $12.60 | 2,530,797 |
2017-03-02 | $14.79 | $14.89 | $14.67 | $14.75 | $12.69 | 2,316,698 |
2017-03-01 | $14.79 | $15.09 | $14.78 | $14.86 | $12.79 | 3,156,355 |
2017-02-28 | $14.90 | $14.90 | $14.55 | $14.75 | $12.69 | 4,357,917 |
2017-02-27 | $14.69 | $15.05 | $14.66 | $14.93 | $12.85 | 2,179,229 |
2017-02-24 | $14.73 | $14.76 | $14.51 | $14.71 | $12.66 | 3,247,074 |
2017-02-23 | $15.06 | $15.07 | $14.65 | $14.76 | $12.70 | 2,658,973 |
2017-02-22 | $15.49 | $15.96 | $14.80 | $15.00 | $12.91 | 4,780,768 |
2017-02-21 | $15.14 | $15.34 | $15.07 | $15.20 | $13.08 | 3,083,542 |
2017-02-17 | $15.44 | $15.48 | $15.04 | $15.13 | $13.02 | 2,459,811 |
2017-02-16 | $15.56 | $15.67 | $15.37 | $15.41 | $13.26 | 2,032,231 |
2017-02-15 | $15.34 | $15.64 | $15.17 | $15.56 | $13.39 | 3,206,536 |
2017-02-14 | $15.32 | $15.47 | $15.20 | $15.43 | $13.28 | 1,273,221 |
2017-02-13 | $15.37 | $15.42 | $15.26 | $15.38 | $13.24 | 1,545,817 |
2017-02-10 | $15.17 | $15.31 | $15.12 | $15.25 | $13.12 | 1,929,457 |
2017-02-09 | $14.93 | $15.22 | $14.83 | $15.16 | $13.05 | 2,030,360 |
2017-02-08 | $14.75 | $14.91 | $14.60 | $14.90 | $12.82 | 2,392,096 |
2017-02-07 | $15.05 | $15.27 | $14.74 | $14.80 | $12.74 | 2,880,616 |
2017-02-06 | $15.12 | $15.17 | $14.95 | $15.05 | $12.95 | 1,746,329 |
2017-02-03 | $14.94 | $15.16 | $14.83 | $15.12 | $13.01 | 1,892,276 |
2017-02-02 | $14.68 | $14.90 | $14.64 | $14.85 | $12.78 | 2,391,567 |
2017-02-01 | $14.77 | $15.02 | $14.64 | $14.71 | $12.66 | 2,544,695 |
2017-01-31 | $14.68 | $14.75 | $14.45 | $14.72 | $12.67 | 2,084,198 |
2017-01-30 | $15.10 | $15.10 | $14.51 | $14.68 | $12.63 | 2,033,856 |
2017-01-27 | $15.32 | $15.34 | $15.01 | $15.17 | $13.05 | 1,932,085 |
2017-01-26 | $15.09 | $15.28 | $15.09 | $15.26 | $13.13 | 2,653,944 |
2017-01-25 | $14.95 | $15.20 | $14.89 | $15.03 | $12.93 | 2,467,359 |
2017-01-24 | $14.86 | $15.02 | $14.79 | $14.89 | $12.81 | 4,147,000 |
2017-01-23 | $14.74 | $14.85 | $14.67 | $14.78 | $12.72 | 3,134,479 |
2017-01-20 | $14.79 | $15.01 | $14.68 | $14.72 | $12.67 | 2,703,151 |
2017-01-19 | $14.94 | $15.01 | $14.68 | $14.80 | $12.74 | 1,481,503 |
2017-01-18 | $14.76 | $15.01 | $14.66 | $14.94 | $12.86 | 1,937,916 |
2017-01-17 | $14.70 | $14.95 | $14.63 | $14.74 | $12.68 | 2,503,636 |
2017-01-13 | $14.80 | $15.02 | $14.74 | $14.75 | $12.69 | 3,062,140 |
2017-01-12 | $14.82 | $14.85 | $14.51 | $14.74 | $12.68 | 3,593,793 |
2017-01-11 | $15.02 | $15.04 | $14.76 | $14.78 | $12.72 | 3,481,935 |
2017-01-10 | $15.00 | $15.24 | $14.90 | $14.94 | $12.86 | 2,239,577 |
2017-01-09 | $14.83 | $15.05 | $14.67 | $14.96 | $12.87 | 4,586,615 |
2017-01-06 | $15.04 | $15.09 | $14.77 | $14.78 | $12.72 | 3,875,716 |
2017-01-05 | $15.68 | $15.68 | $14.98 | $15.01 | $12.92 | 4,897,351 |
2017-01-04 | $15.35 | $15.69 | $15.27 | $15.65 | $13.47 | 3,220,087 |
2017-01-03 | $15.40 | $15.51 | $15.18 | $15.44 | $13.29 | 1,647,677 |
2016-12-30 | $15.22 | $15.35 | $15.11 | $15.25 | $13.12 | 2,074,331 |
2016-12-29 | $15.18 | $15.30 | $15.06 | $15.21 | $13.09 | 1,333,952 |
2016-12-28 | $15.12 | $15.35 | $15.00 | $15.16 | $13.05 | 2,365,470 |
2016-12-27 | $15.72 | $15.79 | $15.61 | $15.64 | $13.00 | 1,890,618 |
2016-12-23 | $15.55 | $15.74 | $15.47 | $15.73 | $13.08 | 1,449,395 |
2016-12-22 | $15.66 | $15.66 | $15.34 | $15.53 | $12.91 | 2,210,203 |
2016-12-21 | $15.79 | $15.95 | $15.62 | $15.64 | $13.00 | 2,405,074 |
2016-12-20 | $15.96 | $16.05 | $15.65 | $15.83 | $13.16 | 2,099,506 |
2016-12-19 | $15.73 | $15.94 | $15.66 | $15.91 | $13.23 | 2,762,499 |
2016-12-16 | $15.66 | $15.78 | $15.57 | $15.63 | $13.00 | 3,266,525 |
2016-12-15 | $15.52 | $15.84 | $15.42 | $15.49 | $12.88 | 2,330,355 |
2016-12-14 | $15.46 | $15.84 | $15.43 | $15.54 | $12.92 | 2,492,200 |
2016-12-13 | $15.79 | $15.83 | $15.47 | $15.59 | $12.96 | 1,923,639 |
2016-12-12 | $15.73 | $15.78 | $15.45 | $15.67 | $13.03 | 2,044,101 |
2016-12-09 | $15.76 | $15.84 | $15.60 | $15.75 | $13.10 | 2,223,381 |
2016-12-08 | $15.69 | $15.76 | $15.49 | $15.69 | $13.05 | 2,758,040 |
2016-12-07 | $15.35 | $15.76 | $15.35 | $15.71 | $13.06 | 1,838,714 |
2016-12-06 | $15.15 | $15.32 | $15.07 | $15.30 | $12.72 | 2,415,639 |
2016-12-05 | $14.99 | $15.15 | $14.99 | $15.13 | $12.58 | 4,477,888 |
2016-12-02 | $15.01 | $15.06 | $14.81 | $14.84 | $12.34 | 4,272,907 |
2016-12-01 | $14.55 | $14.99 | $14.53 | $14.97 | $12.45 | 4,074,319 |
2016-11-30 | $14.45 | $14.62 | $14.32 | $14.54 | $12.09 | 3,793,475 |
2016-11-29 | $14.32 | $14.49 | $14.24 | $14.49 | $12.05 | 2,674,740 |
2016-11-28 | $14.22 | $14.32 | $14.15 | $14.29 | $11.88 | 2,067,575 |
2016-11-25 | $14.11 | $14.29 | $14.06 | $14.25 | $11.85 | 794,541 |
2016-11-23 | $13.81 | $14.10 | $13.65 | $14.10 | $11.72 | 1,837,228 |
2016-11-22 | $13.65 | $13.92 | $13.61 | $13.92 | $11.57 | 3,593,614 |
2016-11-21 | $13.68 | $13.80 | $13.52 | $13.59 | $11.30 | 2,780,056 |
2016-11-18 | $13.82 | $13.87 | $13.52 | $13.56 | $11.28 | 2,248,541 |
2016-11-17 | $14.22 | $14.37 | $13.79 | $13.80 | $11.47 | 2,733,663 |
2016-11-16 | $13.91 | $14.24 | $13.88 | $14.21 | $11.82 | 3,342,344 |
2016-11-15 | $13.96 | $14.01 | $13.76 | $13.94 | $11.59 | 1,983,984 |
2016-11-14 | $13.72 | $14.23 | $13.69 | $13.98 | $11.62 | 3,734,388 |
2016-11-11 | $13.49 | $13.77 | $13.47 | $13.64 | $11.34 | 2,440,176 |
2016-11-10 | $13.43 | $13.59 | $13.19 | $13.47 | $11.20 | 3,198,211 |
2016-11-09 | $12.77 | $13.41 | $12.66 | $13.28 | $11.04 | 2,983,876 |
2016-11-08 | $12.69 | $13.04 | $12.63 | $13.00 | $10.81 | 1,272,770 |
2016-11-07 | $12.59 | $12.82 | $12.56 | $12.73 | $10.59 | 1,433,990 |
2016-11-04 | $12.20 | $12.48 | $12.15 | $12.38 | $10.29 | 2,339,737 |
2016-11-03 | $12.14 | $12.42 | $12.14 | $12.20 | $10.14 | 2,983,078 |
2016-11-02 | $12.43 | $12.55 | $12.18 | $12.32 | $10.24 | 1,704,256 |
2016-11-01 | $12.54 | $12.57 | $12.23 | $12.29 | $10.22 | 1,852,794 |
2016-10-31 | $12.45 | $12.62 | $12.42 | $12.56 | $10.44 | 1,701,543 |
2016-10-28 | $12.39 | $12.51 | $12.31 | $12.40 | $10.31 | 2,260,663 |
2016-10-27 | $12.64 | $12.64 | $12.31 | $12.36 | $10.28 | 2,404,803 |
2016-10-26 | $12.83 | $12.87 | $12.54 | $12.58 | $10.46 | 2,486,882 |
2016-10-25 | $13.03 | $13.11 | $12.91 | $12.92 | $10.74 | 1,793,108 |
2016-10-24 | $13.20 | $13.40 | $13.04 | $13.07 | $10.87 | 2,632,322 |
2016-10-21 | $13.02 | $13.17 | $12.94 | $13.11 | $10.90 | 1,210,292 |
2016-10-20 | $13.28 | $13.33 | $12.95 | $13.17 | $10.95 | 1,345,076 |
2016-10-19 | $13.16 | $13.32 | $13.14 | $13.28 | $11.04 | 1,550,357 |
2016-10-18 | $12.96 | $13.19 | $12.93 | $13.09 | $10.88 | 1,331,848 |
2016-10-17 | $12.74 | $12.98 | $12.46 | $12.87 | $10.70 | 1,113,335 |
2016-10-14 | $12.90 | $12.94 | $12.75 | $12.78 | $10.63 | 1,533,193 |
2016-10-13 | $12.68 | $12.87 | $12.63 | $12.82 | $10.66 | 1,652,599 |
2016-10-12 | $12.83 | $12.90 | $12.73 | $12.75 | $10.60 | 2,491,031 |
2016-10-11 | $12.93 | $12.95 | $12.65 | $12.78 | $10.63 | 1,356,997 |
2016-10-10 | $12.86 | $13.02 | $12.76 | $12.97 | $10.78 | 1,635,358 |
2016-10-07 | $12.99 | $13.14 | $12.70 | $12.74 | $10.59 | 2,927,059 |
2016-10-06 | $12.63 | $12.97 | $12.54 | $12.95 | $10.77 | 2,339,018 |
2016-10-05 | $12.71 | $12.82 | $12.49 | $12.66 | $10.53 | 2,922,116 |
2016-10-04 | $12.82 | $12.96 | $12.56 | $12.71 | $10.57 | 3,016,185 |
2016-10-03 | $12.75 | $12.82 | $12.63 | $12.76 | $10.61 | 2,532,600 |
2016-09-30 | $12.73 | $12.85 | $12.55 | $12.79 | $10.64 | 2,468,874 |
2016-09-29 | $12.72 | $12.84 | $12.59 | $12.66 | $10.53 | 1,766,870 |
2016-09-28 | $12.48 | $12.73 | $12.44 | $12.72 | $10.58 | 2,063,314 |
2016-09-27 | $12.57 | $12.64 | $12.48 | $12.50 | $10.35 | 5,390,284 |
2016-09-26 | $12.74 | $12.80 | $12.56 | $12.60 | $10.44 | 3,337,008 |
2016-09-23 | $12.90 | $13.09 | $12.79 | $13.04 | $10.80 | 1,828,467 |
2016-09-22 | $12.78 | $12.93 | $12.78 | $12.91 | $10.69 | 1,845,209 |
2016-09-21 | $12.47 | $12.70 | $12.35 | $12.68 | $10.50 | 1,541,651 |
2016-09-20 | $12.58 | $12.58 | $12.38 | $12.43 | $10.30 | 1,123,887 |
2016-09-19 | $12.54 | $12.65 | $12.38 | $12.47 | $10.33 | 1,939,038 |
2016-09-16 | $12.46 | $12.57 | $12.35 | $12.53 | $10.38 | 3,827,167 |
2016-09-15 | $12.37 | $12.55 | $12.26 | $12.51 | $10.36 | 1,514,603 |
2016-09-14 | $12.34 | $12.49 | $12.18 | $12.38 | $10.25 | 1,736,666 |
2016-09-13 | $12.29 | $12.42 | $12.17 | $12.31 | $10.20 | 2,377,369 |
2016-09-12 | $12.31 | $12.56 | $12.22 | $12.41 | $10.28 | 2,771,093 |
2016-09-09 | $12.89 | $12.91 | $12.33 | $12.33 | $10.21 | 2,826,089 |
2016-09-08 | $13.19 | $13.19 | $13.00 | $13.06 | $10.82 | 3,372,809 |
2016-09-07 | $13.28 | $13.31 | $13.08 | $13.20 | $10.93 | 2,358,472 |
2016-09-06 | $13.56 | $13.63 | $13.31 | $13.32 | $11.03 | 1,372,949 |
2016-09-02 | $13.67 | $13.88 | $13.52 | $13.56 | $11.23 | 1,956,199 |
2016-09-01 | $13.90 | $13.90 | $13.34 | $13.56 | $11.23 | 3,621,311 |
2016-08-31 | $13.84 | $14.00 | $13.71 | $13.89 | $11.50 | 3,612,890 |
2016-08-30 | $13.79 | $13.87 | $13.54 | $13.84 | $11.46 | 1,246,862 |
2016-08-29 | $13.75 | $13.95 | $13.73 | $13.73 | $11.37 | 1,572,918 |
2016-08-26 | $13.70 | $13.78 | $13.57 | $13.69 | $11.34 | 1,722,378 |
2016-08-25 | $13.53 | $13.66 | $13.52 | $13.64 | $11.30 | 985,440 |
2016-08-24 | $13.70 | $13.76 | $13.55 | $13.56 | $11.23 | 1,171,069 |
2016-08-23 | $13.80 | $13.94 | $13.67 | $13.69 | $11.34 | 1,410,562 |
2016-08-22 | $13.63 | $13.79 | $13.45 | $13.75 | $11.39 | 1,707,286 |
2016-08-19 | $13.53 | $13.64 | $13.47 | $13.63 | $11.29 | 2,283,908 |
2016-08-18 | $13.52 | $13.57 | $13.39 | $13.54 | $11.21 | 1,440,462 |
2016-08-17 | $13.75 | $13.75 | $13.32 | $13.48 | $11.16 | 1,456,961 |
2016-08-16 | $13.77 | $13.81 | $13.68 | $13.74 | $11.38 | 1,150,313 |
2016-08-15 | $13.59 | $13.88 | $13.59 | $13.78 | $11.41 | 1,402,268 |
2016-08-12 | $13.47 | $13.69 | $13.45 | $13.59 | $11.26 | 1,087,658 |
2016-08-11 | $13.82 | $13.82 | $13.52 | $13.56 | $11.23 | 1,209,939 |
2016-08-10 | $13.54 | $13.92 | $13.54 | $13.71 | $11.36 | 1,962,855 |
2016-08-09 | $13.76 | $13.95 | $13.60 | $13.81 | $11.44 | 2,909,427 |
2016-08-08 | $13.51 | $13.83 | $13.45 | $13.74 | $11.38 | 3,201,271 |
2016-08-05 | $13.15 | $13.53 | $13.15 | $13.52 | $11.20 | 1,284,029 |
2016-08-04 | $13.30 | $13.36 | $13.01 | $13.12 | $10.87 | 1,671,511 |
2016-08-03 | $13.10 | $13.36 | $13.06 | $13.28 | $11.00 | 3,046,783 |
2016-08-02 | $13.34 | $13.50 | $13.02 | $13.11 | $10.86 | 2,363,226 |
2016-08-01 | $13.26 | $13.43 | $13.21 | $13.39 | $11.09 | 1,814,137 |
2016-07-29 | $13.10 | $13.33 | $13.07 | $13.30 | $11.02 | 3,074,772 |
2016-07-28 | $13.10 | $13.23 | $13.03 | $13.13 | $10.87 | 2,523,096 |
2016-07-27 | $13.17 | $13.34 | $13.05 | $13.11 | $10.86 | 2,762,656 |
2016-07-26 | $13.62 | $13.67 | $13.17 | $13.17 | $10.91 | 3,929,872 |
2016-07-25 | $13.64 | $13.83 | $13.61 | $13.62 | $11.28 | 1,532,483 |
2016-07-22 | $13.44 | $13.74 | $13.39 | $13.63 | $11.29 | 1,722,578 |
2016-07-21 | $13.18 | $13.63 | $13.14 | $13.41 | $11.11 | 2,424,166 |
2016-07-20 | $13.42 | $13.56 | $13.15 | $13.28 | $11.00 | 4,583,909 |
2016-07-19 | $13.25 | $13.45 | $13.16 | $13.42 | $11.12 | 2,970,635 |
2016-07-18 | $13.03 | $13.35 | $12.97 | $13.29 | $11.01 | 3,038,587 |
2016-07-15 | $12.62 | $13.07 | $12.47 | $13.00 | $10.77 | 3,191,341 |
2016-07-14 | $12.48 | $12.55 | $12.41 | $12.47 | $10.33 | 2,469,160 |
2016-07-13 | $12.83 | $12.83 | $12.31 | $12.49 | $10.34 | 4,059,387 |
2016-07-12 | $12.73 | $12.90 | $12.65 | $12.84 | $10.63 | 1,830,941 |
2016-07-11 | $12.47 | $12.65 | $12.43 | $12.62 | $10.45 | 2,233,749 |
2016-07-08 | $12.20 | $12.48 | $12.20 | $12.41 | $10.28 | 2,852,878 |
2016-07-07 | $12.12 | $12.22 | $11.90 | $12.03 | $9.96 | 2,739,278 |
2016-07-06 | $12.03 | $12.14 | $11.89 | $12.10 | $10.02 | 1,795,248 |
2016-07-05 | $12.23 | $12.35 | $12.08 | $12.14 | $10.06 | 2,025,977 |
2016-07-01 | $12.13 | $12.39 | $12.13 | $12.34 | $10.22 | 1,664,840 |
2016-06-30 | $11.98 | $12.07 | $11.79 | $12.07 | $10.00 | 1,449,236 |
2016-06-29 | $11.73 | $11.99 | $11.65 | $11.96 | $9.91 | 1,671,149 |
2016-06-28 | $11.50 | $11.83 | $11.43 | $11.56 | $9.57 | 2,172,853 |
2016-06-27 | $11.75 | $11.75 | $11.26 | $11.38 | $9.38 | 3,024,214 |
2016-06-24 | $12.10 | $12.17 | $11.79 | $11.87 | $9.79 | 4,241,162 |
2016-06-23 | $12.31 | $12.49 | $12.31 | $12.44 | $10.26 | 1,765,355 |
2016-06-22 | $12.25 | $12.29 | $12.11 | $12.22 | $10.08 | 1,638,432 |
2016-06-21 | $12.18 | $12.30 | $12.05 | $12.24 | $10.09 | 2,086,906 |
2016-06-20 | $12.13 | $12.34 | $12.10 | $12.12 | $10.00 | 2,704,406 |
2016-06-17 | $11.71 | $12.08 | $11.68 | $12.00 | $9.90 | 3,441,883 |
2016-06-16 | $11.74 | $11.74 | $11.38 | $11.71 | $9.66 | 2,350,920 |
2016-06-15 | $11.63 | $11.94 | $11.62 | $11.78 | $9.71 | 2,310,710 |
2016-06-14 | $11.56 | $11.66 | $11.51 | $11.63 | $9.59 | 1,899,974 |
2016-06-13 | $11.68 | $11.85 | $11.60 | $11.61 | $9.57 | 1,591,461 |
2016-06-10 | $11.70 | $11.80 | $11.53 | $11.67 | $9.62 | 2,554,245 |
2016-06-09 | $12.08 | $12.11 | $11.82 | $11.84 | $9.76 | 1,668,985 |
2016-06-08 | $12.02 | $12.14 | $11.91 | $12.13 | $10.00 | 2,789,828 |
2016-06-07 | $11.91 | $11.97 | $11.82 | $11.93 | $9.84 | 2,714,873 |
2016-06-06 | $11.99 | $12.03 | $11.82 | $11.93 | $9.84 | 2,281,652 |
2016-06-03 | $12.25 | $12.37 | $11.87 | $11.97 | $9.87 | 4,028,766 |
2016-06-02 | $12.03 | $12.31 | $12.03 | $12.20 | $10.06 | 2,979,721 |
2016-06-01 | $12.00 | $12.10 | $11.93 | $12.07 | $9.95 | 2,957,160 |
2016-05-31 | $12.04 | $12.11 | $11.81 | $12.04 | $9.93 | 1,600,163 |
2016-05-27 | $11.87 | $12.08 | $11.87 | $12.05 | $9.94 | 1,183,825 |
2016-05-26 | $12.01 | $12.01 | $11.87 | $11.89 | $9.81 | 895,454 |
2016-05-25 | $11.82 | $12.06 | $11.76 | $12.01 | $9.90 | 1,914,242 |
2016-05-24 | $11.84 | $11.92 | $11.67 | $11.83 | $9.76 | 2,105,285 |
2016-05-23 | $11.76 | $11.92 | $11.69 | $11.71 | $9.66 | 2,000,330 |
2016-05-20 | $11.74 | $11.79 | $11.63 | $11.74 | $9.68 | 1,898,242 |
2016-05-19 | $12.06 | $12.06 | $11.55 | $11.70 | $9.65 | 2,420,657 |
2016-05-18 | $12.29 | $12.42 | $12.00 | $12.16 | $10.03 | 2,302,845 |
2016-05-17 | $12.62 | $12.68 | $12.35 | $12.41 | $10.23 | 2,979,135 |
2016-05-16 | $12.55 | $12.77 | $12.52 | $12.67 | $10.45 | 1,869,825 |
2016-05-13 | $12.66 | $12.68 | $12.43 | $12.57 | $10.37 | 1,371,860 |
2016-05-12 | $12.96 | $13.01 | $12.60 | $12.70 | $10.47 | 1,603,746 |
2016-05-11 | $13.14 | $13.16 | $12.90 | $12.94 | $10.67 | 2,599,678 |
2016-05-10 | $12.98 | $13.21 | $12.82 | $13.21 | $10.89 | 1,922,464 |
2016-05-09 | $12.77 | $12.96 | $12.77 | $12.89 | $10.63 | 1,810,722 |
2016-05-06 | $12.68 | $12.80 | $12.55 | $12.75 | $10.51 | 1,881,100 |
2016-05-05 | $12.70 | $12.88 | $12.63 | $12.68 | $10.46 | 2,906,821 |
2016-05-04 | $12.60 | $12.77 | $12.56 | $12.70 | $10.47 | 3,233,806 |
2016-05-03 | $12.51 | $12.76 | $12.10 | $12.66 | $10.44 | 3,547,446 |
2016-05-02 | $12.86 | $13.00 | $12.76 | $12.93 | $10.66 | 1,453,168 |
2016-04-29 | $13.08 | $13.14 | $12.64 | $12.81 | $10.56 | 2,491,713 |
2016-04-28 | $13.23 | $13.30 | $12.98 | $13.09 | $10.80 | 4,284,671 |
2016-04-27 | $13.23 | $13.32 | $13.10 | $13.29 | $10.96 | 1,478,553 |
2016-04-26 | $13.09 | $13.30 | $13.06 | $13.27 | $10.94 | 1,069,539 |
2016-04-25 | $12.90 | $13.03 | $12.80 | $13.03 | $10.75 | 2,059,043 |
2016-04-22 | $13.07 | $13.18 | $12.78 | $12.97 | $10.70 | 2,945,839 |
2016-04-21 | $13.31 | $13.34 | $12.93 | $13.02 | $10.74 | 1,604,342 |
2016-04-20 | $13.43 | $13.50 | $13.26 | $13.28 | $10.95 | 1,760,582 |
2016-04-19 | $13.62 | $13.64 | $13.33 | $13.45 | $11.09 | 3,137,270 |
2016-04-18 | $13.80 | $13.81 | $13.50 | $13.59 | $11.21 | 2,228,099 |
2016-04-15 | $13.74 | $13.94 | $13.74 | $13.85 | $11.42 | 1,011,249 |
2016-04-14 | $13.67 | $13.96 | $13.63 | $13.80 | $11.38 | 1,411,572 |
2016-04-13 | $13.47 | $13.68 | $13.47 | $13.68 | $11.28 | 1,476,631 |
2016-04-12 | $13.30 | $13.58 | $13.28 | $13.42 | $11.07 | 1,144,025 |
2016-04-11 | $13.30 | $13.45 | $13.26 | $13.26 | $10.94 | 1,488,934 |
2016-04-08 | $13.09 | $13.36 | $13.01 | $13.21 | $10.89 | 1,399,749 |
2016-04-07 | $13.05 | $13.10 | $12.87 | $12.98 | $10.70 | 1,772,887 |
2016-04-06 | $13.15 | $13.18 | $12.91 | $13.13 | $10.83 | 1,525,985 |
2016-04-05 | $13.06 | $13.19 | $12.85 | $13.15 | $10.84 | 2,282,877 |
2016-04-04 | $13.33 | $13.36 | $13.07 | $13.18 | $10.87 | 1,456,096 |
2016-04-01 | $13.87 | $13.92 | $13.36 | $13.37 | $11.03 | 2,290,308 |
2016-03-31 | $13.64 | $14.04 | $13.55 | $14.00 | $11.55 | 1,966,229 |
2016-03-30 | $13.71 | $13.89 | $13.63 | $13.63 | $11.24 | 1,720,292 |
2016-03-29 | $13.19 | $13.71 | $13.04 | $13.66 | $11.27 | 2,942,870 |
2016-03-28 | $13.03 | $13.26 | $12.82 | $13.26 | $10.90 | 1,788,744 |
2016-03-24 | $13.00 | $13.01 | $12.74 | $12.97 | $10.66 | 1,393,991 |
2016-03-23 | $13.31 | $13.35 | $13.00 | $13.04 | $10.71 | 2,344,151 |
2016-03-22 | $13.37 | $13.37 | $13.15 | $13.32 | $10.94 | 1,419,661 |
2016-03-21 | $13.70 | $13.85 | $13.36 | $13.43 | $11.04 | 2,743,223 |
2016-03-18 | $13.58 | $13.91 | $13.58 | $13.75 | $11.30 | 2,989,035 |
2016-03-17 | $13.52 | $13.63 | $13.24 | $13.58 | $11.16 | 1,755,313 |
2016-03-16 | $13.21 | $13.55 | $13.21 | $13.49 | $11.08 | 2,205,354 |
2016-03-15 | $13.47 | $13.47 | $13.20 | $13.28 | $10.91 | 1,640,693 |
2016-03-14 | $13.59 | $13.76 | $13.37 | $13.55 | $11.13 | 2,594,567 |
2016-03-11 | $13.45 | $13.67 | $13.24 | $13.59 | $11.17 | 2,306,578 |
2016-03-10 | $13.43 | $13.51 | $12.94 | $13.18 | $10.83 | 2,162,007 |
2016-03-09 | $13.46 | $13.52 | $13.29 | $13.35 | $10.97 | 2,128,515 |
2016-03-08 | $13.67 | $13.72 | $13.34 | $13.40 | $11.01 | 2,355,420 |
2016-03-07 | $13.50 | $13.73 | $13.44 | $13.70 | $11.26 | 3,041,980 |
2016-03-04 | $13.65 | $13.86 | $13.53 | $13.65 | $11.22 | 2,591,927 |
2016-03-03 | $13.55 | $13.65 | $13.43 | $13.59 | $11.17 | 3,078,498 |
2016-03-02 | $13.34 | $13.55 | $13.26 | $13.55 | $11.13 | 3,036,500 |
2016-03-01 | $13.09 | $13.41 | $12.95 | $13.40 | $11.01 | 2,969,093 |
2016-02-29 | $12.78 | $13.05 | $12.69 | $12.90 | $10.60 | 3,175,452 |
2016-02-26 | $12.92 | $13.13 | $12.73 | $12.76 | $10.48 | 1,947,735 |
2016-02-25 | $12.60 | $12.95 | $12.53 | $12.88 | $10.58 | 2,215,463 |
2016-02-24 | $12.29 | $12.59 | $11.99 | $12.55 | $10.31 | 2,775,471 |
2016-02-23 | $12.30 | $13.31 | $12.17 | $12.40 | $10.19 | 4,278,175 |
2016-02-22 | $12.38 | $12.59 | $12.36 | $12.45 | $10.23 | 1,623,190 |
2016-02-19 | $12.20 | $12.29 | $11.99 | $12.23 | $10.05 | 2,384,294 |
2016-02-18 | $12.33 | $12.53 | $12.21 | $12.26 | $10.07 | 3,204,050 |
2016-02-17 | $12.07 | $12.74 | $12.07 | $12.32 | $10.12 | 3,488,261 |
2016-02-16 | $11.84 | $12.10 | $11.76 | $12.00 | $9.86 | 3,636,971 |
2016-02-12 | $11.69 | $12.01 | $11.61 | $11.94 | $9.81 | 2,450,405 |
2016-02-11 | $11.51 | $11.73 | $11.37 | $11.55 | $9.49 | 2,940,883 |
2016-02-10 | $11.56 | $11.99 | $11.54 | $11.68 | $9.60 | 3,070,839 |
2016-02-09 | $11.29 | $11.61 | $11.27 | $11.52 | $9.47 | 3,223,966 |
2016-02-08 | $11.50 | $11.57 | $11.22 | $11.45 | $9.41 | 2,967,691 |
2016-02-05 | $11.47 | $11.80 | $11.36 | $11.65 | $9.57 | 3,377,683 |
2016-02-04 | $11.26 | $11.68 | $11.23 | $11.54 | $9.48 | 2,244,919 |
2016-02-03 | $11.31 | $11.33 | $10.87 | $11.28 | $9.27 | 3,164,973 |
2016-02-02 | $11.38 | $11.44 | $10.97 | $11.19 | $9.19 | 2,803,872 |
2016-02-01 | $11.76 | $11.86 | $11.44 | $11.51 | $9.46 | 2,758,567 |
2016-01-29 | $11.56 | $11.91 | $11.47 | $11.88 | $9.76 | 3,283,200 |
2016-01-28 | $11.56 | $11.85 | $11.38 | $11.45 | $9.41 | 3,222,258 |
2016-01-27 | $11.52 | $11.70 | $11.31 | $11.44 | $9.40 | 3,308,368 |
2016-01-26 | $11.15 | $11.72 | $11.12 | $11.60 | $9.53 | 3,524,012 |
2016-01-25 | $11.21 | $11.44 | $11.01 | $11.03 | $9.06 | 3,157,545 |
2016-01-22 | $10.97 | $11.32 | $10.96 | $11.25 | $9.24 | 5,129,481 |
2016-01-21 | $10.51 | $11.12 | $10.43 | $10.78 | $8.86 | 3,605,282 |
2016-01-20 | $9.96 | $10.61 | $9.53 | $10.46 | $8.59 | 6,093,438 |
2016-01-19 | $10.49 | $10.61 | $10.07 | $10.13 | $8.32 | 3,374,921 |
2016-01-15 | $10.44 | $10.49 | $9.97 | $10.32 | $8.48 | 2,886,886 |
2016-01-14 | $10.77 | $10.94 | $10.42 | $10.75 | $8.83 | 4,677,754 |
2016-01-13 | $11.49 | $11.49 | $10.69 | $10.71 | $8.80 | 2,863,414 |
2016-01-12 | $11.78 | $11.78 | $11.30 | $11.49 | $9.44 | 3,674,864 |
2016-01-11 | $11.73 | $11.89 | $11.58 | $11.69 | $9.61 | 2,275,331 |
2016-01-08 | $11.96 | $12.05 | $11.63 | $11.63 | $9.56 | 2,457,512 |
2016-01-07 | $11.94 | $12.03 | $11.69 | $11.71 | $9.62 | 2,854,624 |
2016-01-06 | $12.24 | $12.36 | $11.98 | $12.06 | $9.91 | 3,649,647 |
2016-01-05 | $12.12 | $12.54 | $12.12 | $12.46 | $10.24 | 4,424,333 |
2016-01-04 | $12.35 | $12.38 | $12.00 | $12.11 | $9.95 | 3,130,821 |
2015-12-31 | $12.68 | $12.68 | $12.45 | $12.49 | $10.26 | 3,452,053 |
2015-12-30 | $12.79 | $12.91 | $12.66 | $12.68 | $10.42 | 2,960,268 |
2015-12-29 | $12.55 | $12.75 | $12.54 | $12.65 | $10.39 | 3,481,166 |
2015-12-28 | $13.86 | $13.90 | $13.60 | $13.80 | $10.31 | 4,303,110 |
2015-12-24 | $13.86 | $13.93 | $13.74 | $13.92 | $10.40 | 1,535,898 |
2015-12-23 | $13.78 | $13.89 | $13.70 | $13.81 | $10.32 | 3,424,961 |
2015-12-22 | $13.72 | $13.86 | $13.59 | $13.70 | $10.24 | 3,436,816 |
2015-12-21 | $13.65 | $13.81 | $13.53 | $13.66 | $10.21 | 10,048,913 |
2015-12-18 | $13.49 | $13.53 | $13.17 | $13.22 | $9.88 | 2,827,917 |
2015-12-17 | $13.74 | $13.78 | $13.53 | $13.56 | $10.13 | 2,653,656 |
2015-12-16 | $13.55 | $13.76 | $13.33 | $13.74 | $10.27 | 4,051,928 |
2015-12-15 | $13.46 | $13.53 | $13.32 | $13.49 | $10.08 | 3,308,357 |
2015-12-14 | $13.39 | $13.46 | $13.19 | $13.41 | $10.02 | 3,233,190 |
2015-12-11 | $13.37 | $13.60 | $13.29 | $13.42 | $10.03 | 3,398,316 |
2015-12-10 | $13.48 | $13.68 | $13.46 | $13.56 | $10.13 | 1,679,905 |
2015-12-09 | $13.74 | $13.96 | $13.47 | $13.47 | $10.07 | 3,183,050 |
2015-12-08 | $13.76 | $13.94 | $13.70 | $13.81 | $10.32 | 2,118,524 |
2015-12-07 | $14.06 | $14.08 | $13.75 | $13.83 | $10.33 | 1,626,875 |
2015-12-04 | $13.97 | $14.17 | $13.83 | $14.10 | $10.54 | 2,613,507 |
2015-12-03 | $14.40 | $14.42 | $13.90 | $13.94 | $10.42 | 1,466,383 |
2015-12-02 | $14.74 | $14.80 | $14.42 | $14.42 | $10.78 | 1,514,714 |
2015-12-01 | $14.74 | $14.82 | $14.59 | $14.79 | $11.05 | 2,425,248 |
2015-11-30 | $14.64 | $14.82 | $14.57 | $14.68 | $10.97 | 3,114,960 |
2015-11-27 | $14.48 | $14.61 | $14.46 | $14.61 | $10.92 | 1,185,730 |
2015-11-25 | $14.28 | $14.56 | $14.26 | $14.48 | $10.82 | 1,826,466 |
2015-11-24 | $14.07 | $14.34 | $14.02 | $14.29 | $10.68 | 1,229,831 |
2015-11-23 | $14.04 | $14.22 | $14.04 | $14.19 | $10.60 | 1,176,305 |
2015-11-20 | $14.02 | $14.08 | $13.90 | $14.03 | $10.48 | 1,427,968 |
2015-11-19 | $14.02 | $14.10 | $13.84 | $13.91 | $10.39 | 1,059,153 |
2015-11-18 | $14.16 | $14.18 | $13.79 | $14.00 | $10.46 | 2,073,844 |
2015-11-17 | $14.31 | $14.41 | $14.08 | $14.09 | $10.53 | 1,391,710 |
2015-11-16 | $14.19 | $14.35 | $14.04 | $14.34 | $10.72 | 866,430 |
2015-11-13 | $14.47 | $14.59 | $14.14 | $14.21 | $10.62 | 1,957,087 |
2015-11-12 | $14.55 | $14.63 | $14.48 | $14.48 | $10.82 | 1,379,054 |
2015-11-11 | $14.56 | $14.63 | $14.42 | $14.62 | $10.92 | 1,056,890 |
2015-11-10 | $14.25 | $14.55 | $14.25 | $14.53 | $10.86 | 1,152,613 |
2015-11-09 | $14.52 | $14.55 | $14.21 | $14.27 | $10.66 | 1,355,119 |
2015-11-06 | $14.49 | $14.67 | $14.43 | $14.62 | $10.92 | 1,887,196 |
2015-11-05 | $14.68 | $14.78 | $14.61 | $14.75 | $11.02 | 1,401,949 |
2015-11-04 | $14.54 | $14.72 | $14.51 | $14.69 | $10.98 | 1,349,296 |
2015-11-03 | $14.77 | $14.78 | $14.52 | $14.53 | $10.86 | 1,633,203 |
2015-11-02 | $14.45 | $14.80 | $14.41 | $14.79 | $11.05 | 1,590,575 |
2015-10-30 | $14.19 | $14.77 | $13.99 | $14.46 | $10.81 | 2,368,967 |
2015-10-29 | $14.18 | $14.71 | $14.18 | $14.46 | $10.81 | 2,515,299 |
2015-10-28 | $14.12 | $14.36 | $13.81 | $14.23 | $10.63 | 4,630,240 |
2015-10-27 | $14.14 | $14.23 | $13.79 | $14.08 | $10.52 | 2,587,225 |
2015-10-26 | $14.34 | $14.36 | $14.12 | $14.17 | $10.59 | 2,076,322 |
2015-10-23 | $14.74 | $14.75 | $14.27 | $14.35 | $10.72 | 2,896,246 |
2015-10-22 | $14.52 | $15.08 | $14.51 | $14.85 | $11.10 | 3,234,299 |
2015-10-21 | $14.99 | $14.99 | $14.43 | $14.46 | $10.81 | 1,728,122 |
2015-10-20 | $14.87 | $15.07 | $14.79 | $14.96 | $11.18 | 1,071,802 |
2015-10-19 | $14.80 | $14.96 | $14.79 | $14.93 | $11.16 | 2,295,957 |
2015-10-16 | $14.83 | $14.98 | $14.77 | $14.83 | $11.08 | 2,909,759 |
2015-10-15 | $14.43 | $14.83 | $14.35 | $14.81 | $11.07 | 2,443,123 |
2015-10-14 | $14.41 | $14.51 | $14.25 | $14.38 | $10.75 | 2,594,210 |
2015-10-13 | $14.63 | $14.75 | $14.35 | $14.39 | $10.75 | 2,163,985 |
2015-10-12 | $14.85 | $14.92 | $14.73 | $14.73 | $11.01 | 1,587,214 |
2015-10-09 | $15.01 | $15.01 | $14.77 | $14.79 | $11.05 | 1,982,609 |
2015-10-08 | $14.53 | $15.02 | $14.51 | $14.99 | $11.20 | 2,335,154 |
2015-10-07 | $14.15 | $14.58 | $14.15 | $14.57 | $10.89 | 2,077,219 |
2015-10-06 | $14.00 | $14.20 | $13.96 | $14.12 | $10.55 | 2,897,370 |
2015-10-05 | $13.57 | $14.05 | $13.57 | $14.01 | $10.47 | 1,686,918 |
2015-10-02 | $13.36 | $13.53 | $13.05 | $13.53 | $10.11 | 1,954,602 |
2015-10-01 | $13.26 | $13.43 | $13.08 | $13.42 | $10.03 | 2,034,451 |
2015-09-30 | $13.08 | $13.29 | $12.91 | $13.23 | $9.89 | 3,381,715 |
2015-09-29 | $13.08 | $13.15 | $12.93 | $12.96 | $9.68 | 1,946,728 |
2015-09-28 | $13.19 | $13.22 | $12.89 | $13.07 | $9.77 | 2,122,596 |
2015-09-25 | $13.44 | $13.59 | $13.34 | $13.37 | $9.95 | 1,410,505 |
2015-09-24 | $13.42 | $13.48 | $13.31 | $13.37 | $9.95 | 3,560,613 |
2015-09-23 | $13.26 | $13.48 | $13.12 | $13.46 | $10.02 | 2,712,664 |
2015-09-22 | $13.55 | $13.60 | $13.17 | $13.18 | $9.81 | 2,173,717 |
2015-09-21 | $13.58 | $13.79 | $13.51 | $13.69 | $10.19 | 1,376,916 |
2015-09-18 | $14.16 | $14.20 | $13.42 | $13.52 | $10.06 | 3,470,174 |
2015-09-17 | $14.15 | $14.63 | $14.06 | $14.34 | $10.67 | 2,617,581 |
2015-09-16 | $13.71 | $14.20 | $13.70 | $14.19 | $10.56 | 3,197,964 |
2015-09-15 | $14.04 | $14.06 | $13.44 | $13.73 | $10.22 | 3,276,323 |
2015-09-14 | $14.16 | $14.16 | $14.00 | $14.04 | $10.45 | 915,421 |
2015-09-11 | $13.76 | $14.16 | $13.76 | $14.15 | $10.53 | 1,967,584 |
2015-09-10 | $13.85 | $14.12 | $13.71 | $13.81 | $10.28 | 2,163,921 |
2015-09-09 | $13.88 | $13.98 | $13.83 | $13.91 | $10.35 | 2,608,019 |
2015-09-08 | $13.52 | $13.85 | $13.48 | $13.77 | $10.25 | 1,253,751 |
Sunstone Hotel Investors Inc (SHO) News Headlines
Recent Sunstone Hotel Investors Inc (SHO) News
Similar Companies to Sunstone Hotel Investors Inc (SHO) in the REIT-Hotel & Motel Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Ryman Hospitality Properties Inc | RHP | REIT-Hotel & Motel | Real Estate | 2,600 |
Park Hotels & Resorts Inc | PK | REIT-Hotel & Motel | Real Estate | 182 |
Innsuites Hospitality Trust | IHT | REIT-Hotel & Motel | Real Estate | 120 |
Four Corners Property Trust Inc | FCPT | REIT-Hotel & Motel | Real Estate | 93 |
RLJ Lodging Trust | RLJ | REIT-Hotel & Motel | Real Estate | 77 |
Apple Hospitality REIT Inc | APLE | REIT-Hotel & Motel | Real Estate | 66 |
Pebblebrook Hotel Trust | PEB | REIT-Hotel & Motel | Real Estate | 53 |
Summit Hotel Properties Inc | INN | REIT-Hotel & Motel | Real Estate | 46 |
Sunstone Hotel Investors Inc | SHO | REIT-Hotel & Motel | Real Estate | 40 |
Xenia Hotels & Resorts Inc | XHR | REIT-Hotel & Motel | Real Estate | 36 |