Arbor Realty Trust Inc (ABR) Exchange: NYSE
Data as of April 26, 2024
$12.96 ($0.07) 0.54%
Arbor Realty Trust Inc - Daily Information
Click for more stock information on Arbor Realty Trust Inc.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $12.76 |
Previous Close | $12.96 |
High | $12.99 |
Low | $12.68 |
Adjusted Open | $12.76 |
Previous Adjusted Close | $12.96 |
Adjusted High | $12.99 |
Adjusted Low | $12.68 |
Invest in Arbor Realty Trust Inc (ABR)
Key People Arbor Realty Trust Inc
Employee | Position |
---|---|
Ivan Kaufman | Chairman, President & Chief Executive Officer |
John G. Caulfield | Chief Operating Officer, EVP-Agency Lending |
Paul Elenio | Chief Financial Officer & Executive Vice President |
Howard Leiner | Chief Technology Officer & Executive VP |
Steven Katz | Chief Investment Officer & Executive VP |
Fred Weber | Executive Vice President & MD-Structured Finance |
Andrew G. Guziewicz | Chief Credit Officer-Structured Finance |
Gene Kilgore | Executive Vice President-Structured Securitization |
William Connolly | Executive Vice President-Special Counsel |
Frank J. Lutz | Chief Production Officer & Executive VP |
Joseph Martello | Director |
John Notalone | Executive Vice President-Treasury & Servicing |
William Foster | Managing Director-Tax & Strategic Planning |
Thomas J. Ridings | Chief Accounting Officer |
Annette Givelekian | Senior Vice President-Human Resources |
John J. Bishar | Secretary, Executive VP & Senior Counsel |
Malvina Iannone | Executive Vice President & General Counsel |
Kenneth J. Bacon | Independent Director |
Melvin F. Lazar | Independent Director |
William Collins Green | Lead Independent Director |
Archie R. Dykes | Independent Director |
George James Tsunis | Independent Director |
Elliot Schwartz | Independent Director |
Edward J. Farrell | Independent Director |
Company Profile Arbor Realty Trust Inc
Exchange: NYSE
IPO Date: April 7, 2004
Employees: 522
Sector: Real Estate
Industry: REIT-Mortgage
Website: Arbor Realty Trust Inc Website
Address: 333 Earle Ovington Boulevard, Uniondale, NY, United States, 11553
Historical Stock Data for Arbor Realty Trust Inc (ABR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-05 | $12.76 | $12.99 | $12.68 | $12.96 | $12.96 | 1,612,887 |
2024-04-04 | $13.10 | $13.14 | $12.83 | $12.89 | $12.89 | 3,517,372 |
2024-04-03 | $12.83 | $13.04 | $12.75 | $12.99 | $12.99 | 2,065,647 |
2024-04-02 | $12.97 | $13.03 | $12.83 | $12.94 | $12.94 | 3,483,718 |
2024-04-01 | $13.26 | $13.29 | $12.97 | $13.07 | $13.07 | 3,277,893 |
2024-03-28 | $13.27 | $13.43 | $13.15 | $13.25 | $13.25 | 2,813,773 |
2024-03-27 | $12.93 | $13.42 | $12.93 | $13.39 | $13.39 | 4,615,883 |
2024-03-26 | $13.05 | $13.08 | $12.81 | $12.85 | $12.85 | 2,055,233 |
2024-03-25 | $12.96 | $13.12 | $12.92 | $12.94 | $12.94 | 1,837,382 |
2024-03-22 | $13.05 | $13.10 | $12.77 | $12.90 | $12.90 | 1,959,999 |
2024-03-21 | $13.12 | $13.33 | $13.00 | $13.02 | $13.02 | 3,930,768 |
2024-03-20 | $12.61 | $13.05 | $12.52 | $12.98 | $12.98 | 3,626,975 |
2024-03-19 | $12.68 | $12.80 | $12.53 | $12.61 | $12.61 | 2,637,689 |
2024-03-18 | $12.90 | $13.00 | $12.76 | $12.79 | $12.79 | 2,794,909 |
2024-03-15 | $12.70 | $12.99 | $12.64 | $12.96 | $12.96 | 4,404,641 |
2024-03-14 | $12.94 | $13.00 | $12.57 | $12.68 | $12.68 | 3,560,313 |
2024-03-13 | $13.07 | $13.16 | $13.00 | $13.01 | $13.01 | 3,033,824 |
2024-03-12 | $12.92 | $13.06 | $12.74 | $13.02 | $13.02 | 2,761,054 |
2024-03-11 | $12.84 | $13.07 | $12.78 | $12.92 | $12.92 | 2,599,169 |
2024-03-08 | $13.00 | $13.16 | $12.81 | $12.86 | $12.86 | 2,843,451 |
2024-03-07 | $12.85 | $12.99 | $12.71 | $12.91 | $12.91 | 2,354,623 |
2024-03-06 | $12.97 | $13.03 | $12.67 | $12.80 | $12.80 | 3,755,120 |
2024-03-05 | $12.42 | $12.80 | $12.35 | $12.75 | $12.75 | 3,242,908 |
2024-03-04 | $12.90 | $12.93 | $12.45 | $12.50 | $12.50 | 5,005,390 |
2024-03-01 | $12.94 | $12.97 | $12.63 | $12.92 | $12.92 | 3,756,852 |
2024-02-29 | $13.35 | $13.43 | $13.21 | $13.40 | $12.97 | 4,865,008 |
2024-02-28 | $13.17 | $13.28 | $13.03 | $13.16 | $12.74 | 3,021,027 |
2024-02-27 | $13.15 | $13.41 | $13.02 | $13.24 | $12.81 | 3,790,494 |
2024-02-26 | $13.00 | $13.15 | $12.82 | $12.97 | $12.55 | 4,305,599 |
2024-02-23 | $12.85 | $13.16 | $12.67 | $13.01 | $12.59 | 4,284,667 |
2024-02-22 | $13.07 | $13.09 | $12.73 | $12.84 | $12.43 | 6,680,589 |
2024-02-21 | $13.30 | $13.42 | $13.01 | $13.08 | $12.66 | 5,526,301 |
2024-02-20 | $13.82 | $13.95 | $13.22 | $13.41 | $12.98 | 10,606,317 |
2024-02-16 | $13.50 | $14.20 | $13.03 | $13.99 | $13.54 | 12,944,831 |
2024-02-15 | $12.70 | $13.42 | $12.70 | $13.12 | $12.70 | 10,852,812 |
2024-02-14 | $12.27 | $12.81 | $12.15 | $12.74 | $12.33 | 5,381,944 |
2024-02-13 | $12.34 | $12.42 | $12.04 | $12.21 | $11.82 | 7,454,225 |
2024-02-12 | $12.35 | $12.89 | $12.34 | $12.67 | $12.26 | 8,407,330 |
2024-02-09 | $12.19 | $12.43 | $12.11 | $12.33 | $11.93 | 3,931,456 |
2024-02-08 | $12.23 | $12.37 | $11.92 | $12.12 | $11.73 | 5,278,562 |
2024-02-07 | $12.58 | $12.59 | $12.00 | $12.25 | $11.86 | 9,332,628 |
2024-02-06 | $12.75 | $13.01 | $12.52 | $12.56 | $12.16 | 4,621,579 |
2024-02-05 | $12.67 | $12.81 | $12.25 | $12.74 | $12.33 | 8,865,314 |
2024-02-02 | $13.38 | $13.53 | $12.73 | $12.85 | $12.85 | 13,027,963 |
2024-02-01 | $13.40 | $13.55 | $12.92 | $13.50 | $13.50 | 7,711,683 |
2024-01-31 | $14.00 | $14.05 | $13.27 | $13.30 | $13.30 | 8,287,017 |
2024-01-30 | $14.16 | $14.33 | $14.11 | $14.20 | $14.20 | 3,573,073 |
2024-01-29 | $13.80 | $14.29 | $13.73 | $14.25 | $14.25 | 4,394,489 |
2024-01-26 | $13.75 | $14.01 | $13.71 | $13.77 | $13.77 | 3,736,004 |
2024-01-25 | $13.62 | $13.73 | $13.47 | $13.62 | $13.62 | 4,753,277 |
2024-01-24 | $14.11 | $14.18 | $13.46 | $13.56 | $13.56 | 5,946,291 |
2024-01-23 | $14.19 | $14.22 | $13.89 | $13.91 | $13.91 | 4,103,847 |
2024-01-22 | $14.74 | $14.89 | $13.85 | $14.10 | $14.10 | 7,071,115 |
2024-01-19 | $14.44 | $14.65 | $14.05 | $14.64 | $14.64 | 3,130,642 |
2024-01-18 | $14.19 | $14.44 | $14.02 | $14.32 | $14.32 | 4,268,316 |
2024-01-17 | $14.07 | $14.34 | $13.89 | $14.09 | $14.09 | 5,209,068 |
2024-01-16 | $14.57 | $14.60 | $14.18 | $14.30 | $14.30 | 5,063,561 |
2024-01-12 | $15.19 | $15.32 | $14.60 | $14.71 | $14.71 | 3,557,883 |
2024-01-11 | $15.05 | $15.17 | $14.67 | $15.00 | $15.00 | 3,263,261 |
2024-01-10 | $14.82 | $15.16 | $14.76 | $15.14 | $15.14 | 2,941,245 |
2024-01-09 | $14.43 | $14.88 | $14.41 | $14.79 | $14.79 | 2,494,817 |
2024-01-08 | $14.51 | $14.70 | $14.31 | $14.68 | $14.68 | 3,596,194 |
2024-01-05 | $14.71 | $14.91 | $14.36 | $14.56 | $14.56 | 4,055,535 |
2024-01-04 | $14.67 | $14.92 | $14.55 | $14.81 | $14.81 | 2,197,214 |
2024-01-03 | $14.80 | $14.98 | $14.49 | $14.69 | $14.69 | 3,427,846 |
2024-01-02 | $15.00 | $15.32 | $14.80 | $15.03 | $15.03 | 5,620,679 |
2023-12-29 | $15.76 | $15.76 | $15.06 | $15.18 | $15.18 | 4,805,594 |
2023-12-28 | $15.96 | $16.13 | $15.69 | $15.81 | $15.81 | 2,839,444 |
2023-12-27 | $16.20 | $16.35 | $16.01 | $16.09 | $16.09 | 3,398,689 |
2023-12-26 | $15.84 | $16.30 | $15.70 | $16.17 | $16.17 | 4,326,452 |
2023-12-22 | $15.95 | $16.31 | $15.59 | $15.76 | $15.76 | 5,728,144 |
2023-12-21 | $15.67 | $16.07 | $15.48 | $16.03 | $16.03 | 4,453,971 |
2023-12-20 | $15.90 | $16.16 | $15.48 | $15.49 | $15.49 | 5,210,034 |
2023-12-19 | $15.53 | $16.23 | $15.51 | $16.10 | $16.10 | 6,606,747 |
2023-12-18 | $15.46 | $15.76 | $15.26 | $15.36 | $15.36 | 2,933,078 |
2023-12-15 | $15.82 | $15.88 | $15.24 | $15.38 | $15.38 | 7,740,799 |
2023-12-14 | $15.25 | $16.05 | $15.24 | $15.70 | $15.70 | 7,017,134 |
2023-12-13 | $14.17 | $14.98 | $13.86 | $14.88 | $14.88 | 6,063,467 |
2023-12-12 | $14.04 | $14.42 | $13.98 | $14.19 | $14.19 | 4,370,193 |
2023-12-11 | $13.80 | $14.39 | $13.77 | $14.10 | $14.10 | 4,875,394 |
2023-12-08 | $13.54 | $13.77 | $13.47 | $13.65 | $13.65 | 2,897,375 |
2023-12-07 | $13.17 | $13.66 | $13.11 | $13.64 | $13.64 | 2,981,580 |
2023-12-06 | $13.80 | $14.05 | $13.07 | $13.15 | $13.15 | 4,477,517 |
2023-12-05 | $13.67 | $13.95 | $13.52 | $13.67 | $13.67 | 6,230,925 |
2023-12-04 | $13.42 | $13.86 | $13.40 | $13.86 | $13.86 | 6,129,371 |
2023-12-01 | $12.44 | $13.48 | $12.36 | $13.44 | $13.44 | 8,401,700 |
2023-11-30 | $12.34 | $12.60 | $12.25 | $12.48 | $12.48 | 4,625,241 |
2023-11-29 | $12.13 | $12.47 | $12.03 | $12.09 | $12.09 | 5,281,731 |
2023-11-28 | $12.12 | $12.13 | $11.77 | $12.06 | $12.06 | 7,220,275 |
2023-11-27 | $12.20 | $12.35 | $12.00 | $12.03 | $12.03 | 5,885,902 |
2023-11-24 | $12.21 | $12.27 | $12.11 | $12.14 | $12.14 | 1,918,123 |
2023-11-22 | $12.27 | $12.35 | $12.13 | $12.17 | $12.17 | 3,967,417 |
2023-11-21 | $12.36 | $12.54 | $12.19 | $12.19 | $12.19 | 5,438,487 |
2023-11-20 | $12.40 | $12.56 | $12.25 | $12.40 | $12.40 | 3,617,059 |
2023-11-17 | $12.34 | $12.66 | $12.24 | $12.50 | $12.50 | 4,521,269 |
2023-11-16 | $13.14 | $13.31 | $12.05 | $12.24 | $12.24 | 14,861,268 |
2023-11-15 | $13.73 | $13.85 | $13.43 | $13.84 | $13.37 | 4,219,419 |
2023-11-14 | $13.47 | $13.80 | $13.30 | $13.70 | $13.24 | 4,506,427 |
2023-11-13 | $13.05 | $13.12 | $12.94 | $12.98 | $12.54 | 2,082,775 |
2023-11-10 | $12.98 | $13.13 | $12.79 | $13.06 | $13.06 | 2,904,603 |
2023-11-09 | $13.26 | $13.38 | $12.72 | $12.86 | $12.86 | 5,580,673 |
2023-11-08 | $12.66 | $13.14 | $12.57 | $13.10 | $13.10 | 4,781,050 |
2023-11-07 | $12.48 | $12.70 | $12.37 | $12.62 | $12.62 | 4,292,103 |
2023-11-06 | $12.95 | $13.06 | $12.37 | $12.43 | $12.43 | 6,861,373 |
2023-11-03 | $13.62 | $14.11 | $12.86 | $12.89 | $12.89 | 7,264,974 |
2023-11-02 | $12.79 | $13.33 | $12.66 | $13.32 | $13.32 | 6,526,401 |
2023-11-01 | $12.65 | $12.68 | $12.14 | $12.40 | $12.40 | 6,291,563 |
2023-10-31 | $12.50 | $12.82 | $12.23 | $12.61 | $12.61 | 5,740,004 |
2023-10-30 | $12.74 | $12.76 | $12.19 | $12.45 | $12.45 | 6,703,096 |
2023-10-27 | $13.32 | $13.79 | $12.21 | $12.60 | $12.60 | 10,348,064 |
2023-10-26 | $13.08 | $13.25 | $12.73 | $12.81 | $12.81 | 8,417,204 |
2023-10-25 | $13.60 | $13.77 | $13.01 | $13.01 | $13.01 | 7,493,197 |
2023-10-24 | $13.63 | $13.94 | $13.63 | $13.75 | $13.75 | 2,914,063 |
2023-10-23 | $13.92 | $14.03 | $13.59 | $13.63 | $13.63 | 4,002,655 |
2023-10-20 | $13.97 | $14.26 | $13.85 | $14.00 | $14.00 | 3,303,661 |
2023-10-19 | $14.21 | $14.39 | $13.94 | $13.94 | $13.94 | 2,833,026 |
2023-10-18 | $14.42 | $14.45 | $14.17 | $14.30 | $14.30 | 2,560,475 |
2023-10-17 | $14.48 | $14.76 | $14.47 | $14.58 | $14.58 | 1,921,670 |
2023-10-16 | $14.42 | $14.71 | $14.32 | $14.60 | $14.60 | 2,084,368 |
2023-10-13 | $14.41 | $14.46 | $13.97 | $14.23 | $14.23 | 2,603,837 |
2023-10-12 | $14.64 | $14.73 | $14.13 | $14.31 | $14.31 | 2,752,426 |
2023-10-11 | $14.59 | $14.81 | $14.56 | $14.63 | $14.63 | 3,412,771 |
2023-10-10 | $14.28 | $14.53 | $14.07 | $14.47 | $14.47 | 3,951,672 |
2023-10-09 | $13.58 | $14.22 | $13.57 | $14.19 | $14.19 | 2,810,821 |
2023-10-06 | $13.65 | $14.00 | $13.54 | $13.68 | $13.68 | 4,923,406 |
2023-10-05 | $13.45 | $13.97 | $13.31 | $13.87 | $13.87 | 3,844,937 |
2023-10-04 | $13.76 | $13.82 | $13.29 | $13.55 | $13.55 | 5,739,349 |
2023-10-03 | $14.26 | $14.39 | $13.67 | $13.85 | $13.85 | 7,042,858 |
2023-10-02 | $15.13 | $15.15 | $14.36 | $14.41 | $14.41 | 3,557,688 |
2023-09-29 | $15.34 | $15.44 | $15.15 | $15.18 | $15.18 | 2,820,928 |
2023-09-28 | $14.82 | $15.28 | $14.78 | $15.23 | $15.23 | 2,615,643 |
2023-09-27 | $14.82 | $15.05 | $14.78 | $14.84 | $14.84 | 2,218,539 |
2023-09-26 | $14.67 | $15.00 | $14.65 | $14.73 | $14.73 | 2,398,188 |
2023-09-25 | $14.80 | $14.89 | $14.72 | $14.79 | $14.79 | 2,020,492 |
2023-09-22 | $15.01 | $15.07 | $14.85 | $14.89 | $14.89 | 2,185,997 |
2023-09-21 | $15.35 | $15.40 | $14.87 | $14.87 | $14.87 | 5,643,059 |
2023-09-20 | $15.82 | $15.89 | $15.47 | $15.48 | $15.48 | 2,068,926 |
2023-09-19 | $15.77 | $15.89 | $15.59 | $15.77 | $15.77 | 1,622,761 |
2023-09-18 | $16.03 | $16.04 | $15.74 | $15.76 | $15.76 | 2,078,970 |
2023-09-15 | $15.87 | $16.06 | $15.73 | $16.03 | $16.03 | 4,095,252 |
2023-09-14 | $15.85 | $15.93 | $15.75 | $15.87 | $15.87 | 1,404,081 |
2023-09-13 | $15.65 | $15.81 | $15.53 | $15.65 | $15.65 | 1,775,654 |
2023-09-12 | $15.90 | $16.01 | $15.73 | $15.74 | $15.74 | 1,643,002 |
2023-09-11 | $16.00 | $16.07 | $15.84 | $15.99 | $15.99 | 2,091,611 |
2023-09-08 | $15.79 | $16.01 | $15.71 | $15.91 | $15.91 | 1,589,907 |
2023-09-07 | $15.85 | $15.93 | $15.77 | $15.81 | $15.81 | 1,978,603 |
2023-09-06 | $15.95 | $16.14 | $15.81 | $15.85 | $15.85 | 1,679,773 |
2023-09-05 | $16.00 | $16.16 | $15.92 | $15.96 | $15.96 | 2,267,562 |
2023-09-01 | $16.13 | $16.28 | $16.04 | $16.16 | $16.16 | 2,892,754 |
2023-08-31 | $16.12 | $16.21 | $15.91 | $15.96 | $15.96 | 7,776,612 |
2023-08-30 | $15.95 | $16.10 | $15.90 | $15.97 | $15.97 | 2,719,487 |
2023-08-29 | $15.80 | $16.19 | $15.71 | $16.01 | $16.01 | 2,135,289 |
2023-08-28 | $15.60 | $15.94 | $15.59 | $15.80 | $15.80 | 2,780,445 |
2023-08-25 | $15.49 | $15.69 | $15.23 | $15.55 | $15.55 | 1,837,293 |
2023-08-24 | $15.29 | $15.72 | $15.28 | $15.44 | $15.44 | 2,072,843 |
2023-08-23 | $15.15 | $15.37 | $15.09 | $15.34 | $15.34 | 2,376,343 |
2023-08-22 | $15.41 | $15.48 | $15.02 | $15.05 | $15.05 | 1,970,154 |
2023-08-21 | $15.10 | $15.27 | $15.00 | $15.23 | $15.23 | 2,636,828 |
2023-08-18 | $14.85 | $15.14 | $14.70 | $15.05 | $15.05 | 3,519,816 |
2023-08-17 | $15.45 | $15.49 | $15.02 | $15.03 | $15.03 | 3,433,106 |
2023-08-16 | $15.70 | $15.89 | $15.45 | $15.47 | $15.47 | 2,044,363 |
2023-08-15 | $15.89 | $16.02 | $15.55 | $15.69 | $15.69 | 2,648,104 |
2023-08-14 | $16.12 | $16.22 | $15.77 | $16.08 | $16.08 | 2,702,618 |
2023-08-11 | $16.58 | $16.67 | $16.47 | $16.58 | $16.58 | 2,136,044 |
2023-08-10 | $16.67 | $16.77 | $16.36 | $16.59 | $16.59 | 2,095,937 |
2023-08-09 | $16.50 | $16.75 | $16.47 | $16.51 | $16.51 | 3,655,834 |
2023-08-08 | $16.51 | $16.64 | $16.32 | $16.51 | $16.51 | 2,482,441 |
2023-08-07 | $16.76 | $16.95 | $16.55 | $16.74 | $16.74 | 2,602,611 |
2023-08-04 | $16.55 | $16.79 | $16.53 | $16.71 | $16.71 | 3,821,238 |
2023-08-03 | $16.34 | $16.52 | $16.17 | $16.48 | $16.48 | 2,632,058 |
2023-08-02 | $16.10 | $16.49 | $16.03 | $16.27 | $16.27 | 2,772,921 |
2023-08-01 | $16.95 | $16.96 | $16.33 | $16.36 | $16.36 | 4,059,476 |
2023-07-31 | $17.16 | $17.35 | $16.58 | $16.91 | $16.91 | 7,641,581 |
2023-07-28 | $16.80 | $17.74 | $16.58 | $17.62 | $17.62 | 10,586,064 |
2023-07-27 | $16.60 | $16.72 | $16.14 | $16.15 | $16.15 | 3,852,978 |
2023-07-26 | $16.04 | $16.58 | $16.04 | $16.54 | $16.54 | 3,385,045 |
2023-07-25 | $16.32 | $16.43 | $16.02 | $16.04 | $16.04 | 2,193,445 |
2023-07-24 | $16.23 | $16.48 | $16.17 | $16.29 | $16.29 | 3,217,600 |
2023-07-21 | $16.73 | $16.83 | $16.35 | $16.54 | $16.54 | 3,494,000 |
2023-07-20 | $16.84 | $16.87 | $16.59 | $16.66 | $16.66 | 3,624,375 |
2023-07-19 | $16.55 | $16.89 | $16.54 | $16.84 | $16.84 | 3,547,914 |
2023-07-18 | $16.08 | $16.52 | $16.07 | $16.32 | $16.32 | 2,577,134 |
2023-07-17 | $15.78 | $16.10 | $15.70 | $16.08 | $16.08 | 2,030,923 |
2023-07-14 | $15.82 | $15.85 | $15.61 | $15.76 | $15.76 | 2,552,562 |
2023-07-13 | $15.85 | $15.95 | $15.72 | $15.90 | $15.90 | 2,470,795 |
2023-07-12 | $15.96 | $16.07 | $15.76 | $15.78 | $15.78 | 2,868,978 |
2023-07-11 | $15.35 | $15.69 | $15.32 | $15.69 | $15.69 | 3,306,260 |
2023-07-10 | $14.70 | $15.33 | $14.67 | $15.29 | $15.29 | 3,390,228 |
2023-07-07 | $14.59 | $14.85 | $14.56 | $14.68 | $14.68 | 5,723,026 |
2023-07-06 | $14.86 | $14.88 | $14.44 | $14.62 | $14.62 | 3,271,615 |
2023-07-05 | $15.00 | $15.09 | $14.87 | $15.05 | $15.05 | 4,072,564 |
2023-07-03 | $14.95 | $15.05 | $14.78 | $15.05 | $15.05 | 1,918,737 |
2023-06-30 | $14.70 | $14.90 | $14.61 | $14.82 | $14.82 | 3,647,219 |
2023-06-29 | $14.39 | $14.70 | $14.37 | $14.59 | $14.59 | 5,152,202 |
2023-06-28 | $14.30 | $14.41 | $14.20 | $14.39 | $14.39 | 2,392,666 |
2023-06-27 | $14.07 | $14.44 | $13.94 | $14.30 | $14.30 | 3,344,415 |
2023-06-26 | $13.60 | $14.18 | $13.36 | $13.94 | $13.94 | 4,352,187 |
2023-06-23 | $13.90 | $13.96 | $13.58 | $13.65 | $13.65 | 7,508,086 |
2023-06-22 | $14.34 | $14.61 | $13.95 | $14.08 | $14.08 | 47,487,009 |
2023-06-21 | $14.24 | $14.60 | $14.04 | $14.43 | $14.43 | 16,966,494 |
2023-06-20 | $13.70 | $13.80 | $13.31 | $13.44 | $13.44 | 4,158,196 |
2023-06-16 | $14.27 | $14.30 | $13.84 | $13.87 | $13.87 | 3,956,216 |
2023-06-15 | $13.99 | $14.28 | $13.98 | $14.19 | $14.19 | 2,666,137 |
2023-06-14 | $14.24 | $14.38 | $14.04 | $14.12 | $14.12 | 3,013,946 |
2023-06-13 | $14.12 | $14.32 | $14.08 | $14.18 | $14.18 | 2,301,420 |
2023-06-12 | $14.14 | $14.27 | $13.98 | $14.03 | $14.03 | 2,768,618 |
2023-06-09 | $14.08 | $14.17 | $13.92 | $14.09 | $14.09 | 1,688,355 |
2023-06-08 | $14.08 | $14.21 | $13.88 | $14.13 | $14.13 | 2,325,146 |
2023-06-07 | $13.98 | $14.22 | $13.90 | $14.19 | $14.19 | 3,135,193 |
2023-06-06 | $13.55 | $14.08 | $13.47 | $13.91 | $13.91 | 2,954,150 |
2023-06-05 | $13.50 | $13.69 | $13.40 | $13.57 | $13.57 | 2,424,371 |
2023-06-02 | $13.04 | $13.62 | $13.04 | $13.44 | $13.44 | 4,850,992 |
2023-06-01 | $12.63 | $12.88 | $12.55 | $12.85 | $12.85 | 2,071,227 |
2023-05-31 | $12.65 | $12.78 | $12.46 | $12.61 | $12.61 | 2,587,593 |
2023-05-30 | $12.67 | $12.75 | $12.48 | $12.68 | $12.68 | 1,931,774 |
2023-05-26 | $12.28 | $12.82 | $12.23 | $12.64 | $12.64 | 2,907,685 |
2023-05-25 | $12.22 | $12.29 | $11.92 | $12.24 | $12.24 | 2,392,874 |
2023-05-24 | $12.45 | $12.49 | $12.16 | $12.22 | $12.22 | 3,100,187 |
2023-05-23 | $12.50 | $12.92 | $12.48 | $12.55 | $12.55 | 2,936,620 |
2023-05-22 | $12.30 | $12.58 | $12.13 | $12.51 | $12.51 | 3,333,250 |
2023-05-19 | $12.85 | $12.87 | $12.18 | $12.30 | $12.30 | 3,987,867 |
2023-05-18 | $12.60 | $12.85 | $12.49 | $12.81 | $12.81 | 4,275,926 |
2023-05-17 | $12.62 | $12.96 | $12.57 | $12.87 | $12.87 | 4,486,553 |
2023-05-16 | $12.78 | $12.83 | $12.45 | $12.46 | $12.46 | 3,642,535 |
2023-05-15 | $12.53 | $12.86 | $12.50 | $12.78 | $12.78 | 3,777,791 |
2023-05-12 | $12.30 | $12.47 | $12.18 | $12.42 | $12.42 | 2,705,634 |
2023-05-11 | $12.21 | $12.25 | $11.97 | $12.18 | $12.18 | 3,624,061 |
2023-05-10 | $12.52 | $12.55 | $12.10 | $12.23 | $12.23 | 3,664,118 |
2023-05-09 | $12.20 | $12.42 | $11.99 | $12.31 | $12.31 | 3,554,425 |
2023-05-08 | $12.10 | $12.50 | $11.92 | $12.21 | $12.21 | 11,087,495 |
2023-05-05 | $11.51 | $11.88 | $11.06 | $11.75 | $11.75 | 7,366,594 |
2023-05-04 | $11.02 | $11.09 | $10.70 | $10.91 | $10.91 | 5,085,660 |
2023-05-03 | $11.30 | $11.52 | $11.02 | $11.02 | $11.02 | 4,007,557 |
2023-05-02 | $11.15 | $11.30 | $10.79 | $11.28 | $11.28 | 5,505,924 |
2023-05-01 | $11.33 | $11.38 | $11.05 | $11.21 | $11.21 | 4,593,729 |
2023-04-28 | $10.98 | $11.48 | $10.96 | $11.47 | $11.47 | 4,471,199 |
2023-04-27 | $10.58 | $11.06 | $10.57 | $11.02 | $11.02 | 4,222,394 |
2023-04-26 | $10.41 | $10.75 | $10.35 | $10.48 | $10.48 | 3,083,041 |
2023-04-25 | $10.43 | $10.51 | $10.29 | $10.42 | $10.42 | 3,528,713 |
2023-04-24 | $10.43 | $10.57 | $10.10 | $10.49 | $10.49 | 6,900,793 |
2023-04-21 | $10.89 | $10.92 | $10.51 | $10.69 | $10.69 | 4,461,752 |
2023-04-20 | $10.90 | $10.95 | $10.73 | $10.93 | $10.93 | 3,501,185 |
2023-04-19 | $10.37 | $11.19 | $10.37 | $11.05 | $11.05 | 6,441,275 |
2023-04-18 | $10.46 | $10.65 | $10.31 | $10.45 | $10.45 | 3,940,570 |
2023-04-17 | $10.34 | $10.55 | $10.19 | $10.52 | $10.52 | 3,390,600 |
2023-04-14 | $10.50 | $10.60 | $10.19 | $10.32 | $10.32 | 5,028,772 |
2023-04-13 | $10.56 | $10.61 | $10.25 | $10.42 | $10.42 | 5,437,619 |
2023-04-12 | $10.83 | $10.85 | $10.54 | $10.62 | $10.62 | 4,771,955 |
2023-04-11 | $10.67 | $10.84 | $10.61 | $10.75 | $10.75 | 3,409,221 |
2023-04-10 | $10.91 | $10.95 | $10.26 | $10.66 | $10.66 | 9,976,011 |
2023-04-06 | $11.27 | $11.31 | $10.90 | $10.95 | $10.95 | 3,868,723 |
2023-04-05 | $11.12 | $11.29 | $11.05 | $11.21 | $11.21 | 2,618,912 |
2023-04-04 | $11.51 | $11.54 | $11.19 | $11.25 | $11.25 | 3,080,798 |
2023-04-03 | $11.50 | $11.70 | $11.38 | $11.46 | $11.46 | 3,357,341 |
2023-03-31 | $11.15 | $11.49 | $11.06 | $11.49 | $11.49 | 3,408,213 |
2023-03-30 | $11.16 | $11.23 | $10.90 | $11.07 | $11.07 | 3,138,091 |
2023-03-29 | $11.09 | $11.11 | $10.93 | $11.04 | $11.04 | 3,317,848 |
2023-03-28 | $11.12 | $11.14 | $10.77 | $10.94 | $10.94 | 5,311,071 |
2023-03-27 | $11.37 | $11.45 | $11.14 | $11.18 | $11.18 | 4,828,866 |
2023-03-24 | $10.67 | $11.16 | $10.58 | $11.11 | $11.11 | 4,525,962 |
2023-03-23 | $11.22 | $11.39 | $10.80 | $10.84 | $10.84 | 6,586,801 |
2023-03-22 | $11.86 | $11.90 | $11.13 | $11.14 | $11.14 | 6,037,923 |
2023-03-21 | $11.97 | $12.21 | $11.84 | $11.91 | $11.91 | 4,039,347 |
2023-03-20 | $11.58 | $12.25 | $11.56 | $11.82 | $11.82 | 8,943,713 |
2023-03-17 | $11.79 | $11.79 | $11.07 | $11.19 | $11.19 | 7,068,606 |
2023-03-16 | $11.60 | $11.80 | $11.37 | $11.50 | $11.50 | 4,654,546 |
2023-03-15 | $11.51 | $11.61 | $11.08 | $11.53 | $11.53 | 10,201,285 |
2023-03-14 | $13.28 | $13.44 | $11.74 | $12.12 | $12.12 | 15,547,874 |
2023-03-13 | $12.85 | $13.23 | $12.31 | $12.99 | $12.99 | 5,768,321 |
2023-03-10 | $13.59 | $13.65 | $12.93 | $13.15 | $13.15 | 5,387,172 |
2023-03-09 | $14.82 | $14.83 | $14.09 | $14.11 | $13.69 | 3,758,763 |
2023-03-08 | $15.10 | $15.12 | $14.52 | $14.80 | $14.36 | 2,911,057 |
2023-03-07 | $15.25 | $15.33 | $14.94 | $15.04 | $14.60 | 2,342,751 |
2023-03-06 | $15.18 | $15.30 | $15.11 | $15.24 | $15.24 | 3,569,558 |
2023-03-03 | $15.00 | $15.19 | $14.97 | $15.07 | $15.07 | 3,476,977 |
2023-03-02 | $14.66 | $15.00 | $14.59 | $14.97 | $14.97 | 3,544,599 |
2023-03-01 | $15.07 | $15.10 | $14.79 | $14.99 | $14.99 | 3,320,405 |
2023-02-28 | $15.15 | $15.32 | $15.03 | $15.08 | $15.08 | 4,120,084 |
2023-02-27 | $15.42 | $15.51 | $15.03 | $15.13 | $15.13 | 2,703,680 |
2023-02-24 | $15.25 | $15.33 | $15.15 | $15.28 | $15.28 | 1,982,640 |
2023-02-23 | $15.43 | $15.45 | $15.16 | $15.36 | $15.36 | 1,968,274 |
2023-02-22 | $15.33 | $15.53 | $15.25 | $15.29 | $15.29 | 3,464,712 |
2023-02-21 | $15.45 | $15.55 | $15.20 | $15.30 | $15.30 | 3,598,404 |
2023-02-17 | $15.21 | $15.63 | $14.91 | $15.54 | $15.54 | 3,524,198 |
2023-02-16 | $14.83 | $15.00 | $14.79 | $14.89 | $14.89 | 2,194,095 |
2023-02-15 | $14.78 | $15.03 | $14.73 | $15.00 | $15.00 | 1,276,163 |
2023-02-14 | $14.95 | $14.98 | $14.72 | $14.89 | $14.89 | 1,312,390 |
2023-02-13 | $14.70 | $15.07 | $14.66 | $15.00 | $15.00 | 1,865,905 |
2023-02-10 | $14.46 | $14.65 | $14.37 | $14.65 | $14.65 | 2,154,328 |
2023-02-09 | $15.00 | $15.06 | $14.34 | $14.44 | $14.44 | 2,750,446 |
2023-02-08 | $15.11 | $15.15 | $14.86 | $14.87 | $14.87 | 1,950,467 |
2023-02-07 | $14.82 | $15.21 | $14.75 | $15.12 | $15.12 | 2,557,846 |
2023-02-06 | $15.25 | $15.25 | $14.72 | $14.83 | $14.83 | 2,069,188 |
2023-02-03 | $15.15 | $15.37 | $15.02 | $15.31 | $15.31 | 1,502,437 |
2023-02-02 | $15.31 | $15.39 | $15.14 | $15.34 | $15.34 | 1,973,472 |
2023-02-01 | $14.93 | $15.26 | $14.86 | $15.16 | $15.16 | 2,274,752 |
2023-01-31 | $14.70 | $15.01 | $14.70 | $14.93 | $14.93 | 1,837,311 |
2023-01-30 | $14.80 | $14.85 | $14.53 | $14.61 | $14.61 | 1,518,424 |
2023-01-27 | $14.74 | $14.92 | $14.65 | $14.89 | $14.89 | 1,533,864 |
2023-01-26 | $14.55 | $14.71 | $14.50 | $14.67 | $14.67 | 1,195,156 |
2023-01-25 | $14.33 | $14.50 | $14.23 | $14.46 | $14.46 | 1,173,278 |
2023-01-24 | $14.25 | $14.49 | $14.25 | $14.36 | $14.36 | 899,698 |
2023-01-23 | $14.30 | $14.48 | $14.29 | $14.40 | $14.40 | 1,159,843 |
2023-01-20 | $14.20 | $14.31 | $14.02 | $14.27 | $14.27 | 1,304,704 |
2023-01-19 | $14.01 | $14.17 | $13.95 | $14.17 | $14.17 | 1,148,391 |
2023-01-18 | $14.33 | $14.39 | $14.12 | $14.17 | $14.17 | 1,250,499 |
2023-01-17 | $14.25 | $14.43 | $14.19 | $14.24 | $14.24 | 1,537,929 |
2023-01-13 | $14.01 | $14.33 | $14.01 | $14.30 | $14.30 | 1,067,065 |
2023-01-12 | $14.22 | $14.24 | $14.05 | $14.13 | $14.13 | 1,350,191 |
2023-01-11 | $14.00 | $14.24 | $14.00 | $14.09 | $14.09 | 1,220,120 |
2023-01-10 | $13.75 | $13.98 | $13.68 | $13.96 | $13.96 | 899,967 |
2023-01-09 | $13.90 | $13.95 | $13.73 | $13.74 | $13.74 | 1,423,788 |
2023-01-06 | $13.75 | $13.94 | $13.66 | $13.79 | $13.79 | 2,205,139 |
2023-01-05 | $13.75 | $13.80 | $13.54 | $13.66 | $13.66 | 1,158,070 |
2023-01-04 | $13.75 | $13.94 | $13.68 | $13.81 | $13.81 | 1,641,196 |
2023-01-03 | $13.38 | $13.62 | $13.29 | $13.55 | $13.55 | 1,416,462 |
2022-12-30 | $13.16 | $13.24 | $13.02 | $13.19 | $13.19 | 1,699,778 |
2022-12-29 | $13.20 | $13.35 | $13.12 | $13.25 | $13.25 | 1,706,569 |
2022-12-28 | $13.56 | $13.58 | $13.10 | $13.15 | $13.15 | 1,270,610 |
2022-12-27 | $13.68 | $13.73 | $13.50 | $13.59 | $13.59 | 1,098,691 |
2022-12-23 | $13.53 | $13.73 | $13.52 | $13.70 | $13.70 | 821,598 |
2022-12-22 | $13.58 | $13.60 | $13.24 | $13.59 | $13.59 | 1,089,390 |
2022-12-21 | $13.55 | $13.71 | $13.54 | $13.68 | $13.68 | 1,021,881 |
2022-12-20 | $13.37 | $13.53 | $13.19 | $13.40 | $13.40 | 1,094,840 |
2022-12-19 | $13.54 | $13.71 | $13.36 | $13.44 | $13.44 | 1,495,009 |
2022-12-16 | $13.52 | $13.65 | $13.36 | $13.50 | $13.50 | 2,449,925 |
2022-12-15 | $13.72 | $13.78 | $13.52 | $13.69 | $13.69 | 1,401,241 |
2022-12-14 | $14.02 | $14.17 | $13.82 | $13.88 | $13.88 | 1,613,822 |
2022-12-13 | $14.50 | $14.64 | $13.95 | $14.08 | $14.08 | 2,943,262 |
2022-12-12 | $14.02 | $14.16 | $13.87 | $14.13 | $14.13 | 1,628,793 |
2022-12-09 | $13.95 | $14.17 | $13.81 | $14.01 | $14.01 | 1,549,940 |
2022-12-08 | $14.02 | $14.28 | $13.89 | $13.93 | $13.93 | 2,990,695 |
2022-12-07 | $13.99 | $14.10 | $13.80 | $13.96 | $13.96 | 1,596,287 |
2022-12-06 | $14.38 | $14.40 | $13.83 | $14.03 | $14.03 | 1,736,929 |
2022-12-05 | $14.63 | $14.68 | $14.38 | $14.40 | $14.40 | 1,174,406 |
2022-12-02 | $14.60 | $14.82 | $14.40 | $14.77 | $14.77 | 1,059,607 |
2022-12-01 | $14.98 | $15.23 | $14.78 | $14.81 | $14.81 | 1,698,289 |
2022-11-30 | $14.66 | $14.91 | $14.46 | $14.88 | $14.88 | 2,232,803 |
2022-11-29 | $14.59 | $14.66 | $14.42 | $14.66 | $14.66 | 949,908 |
2022-11-28 | $14.56 | $14.72 | $14.55 | $14.59 | $14.59 | 1,410,455 |
2022-11-25 | $14.47 | $14.78 | $14.46 | $14.64 | $14.64 | 683,650 |
2022-11-23 | $14.57 | $14.66 | $14.36 | $14.44 | $14.44 | 1,213,228 |
2022-11-22 | $14.48 | $14.70 | $14.35 | $14.64 | $14.64 | 1,347,654 |
2022-11-21 | $14.29 | $14.49 | $14.22 | $14.48 | $14.48 | 1,524,431 |
2022-11-18 | $14.23 | $14.31 | $13.97 | $14.31 | $14.31 | 1,608,800 |
2022-11-17 | $13.85 | $14.03 | $13.62 | $14.01 | $14.01 | 1,882,383 |
2022-11-16 | $14.73 | $14.79 | $14.47 | $14.53 | $14.13 | 2,080,545 |
2022-11-15 | $15.01 | $15.11 | $14.65 | $14.84 | $14.43 | 3,723,193 |
2022-11-14 | $15.00 | $15.01 | $14.71 | $14.77 | $14.36 | 3,212,417 |
2022-11-11 | $14.85 | $15.06 | $14.60 | $15.00 | $14.58 | 3,808,750 |
2022-11-10 | $14.75 | $14.92 | $14.25 | $14.92 | $14.51 | 4,081,838 |
2022-11-09 | $14.18 | $14.50 | $14.02 | $14.13 | $13.74 | 1,975,939 |
2022-11-08 | $14.49 | $14.72 | $14.19 | $14.31 | $13.91 | 2,939,994 |
2022-11-07 | $14.65 | $14.77 | $14.34 | $14.48 | $14.08 | 2,159,042 |
2022-11-04 | $14.16 | $14.63 | $13.81 | $14.47 | $14.07 | 3,522,991 |
2022-11-03 | $13.10 | $13.29 | $12.79 | $13.16 | $12.79 | 2,722,188 |
2022-11-02 | $13.60 | $13.92 | $13.33 | $13.34 | $12.97 | 1,379,415 |
2022-11-01 | $14.08 | $14.19 | $13.62 | $13.70 | $13.32 | 1,602,633 |
2022-10-31 | $13.74 | $13.89 | $13.59 | $13.77 | $13.39 | 1,300,824 |
2022-10-28 | $13.40 | $13.93 | $13.37 | $13.83 | $13.83 | 1,622,743 |
2022-10-27 | $13.39 | $13.75 | $13.32 | $13.44 | $13.44 | 1,599,790 |
2022-10-26 | $13.17 | $13.41 | $13.01 | $13.21 | $13.21 | 1,999,460 |
2022-10-25 | $12.55 | $13.21 | $12.48 | $13.07 | $13.07 | 1,869,878 |
2022-10-24 | $12.41 | $12.54 | $12.20 | $12.46 | $12.46 | 1,445,475 |
2022-10-21 | $12.31 | $12.36 | $12.00 | $12.30 | $12.30 | 1,797,828 |
2022-10-20 | $12.45 | $12.54 | $12.17 | $12.21 | $12.21 | 1,967,530 |
2022-10-19 | $12.39 | $12.60 | $12.27 | $12.40 | $12.40 | 1,924,001 |
2022-10-18 | $12.59 | $12.77 | $12.43 | $12.53 | $12.53 | 2,110,555 |
2022-10-17 | $12.30 | $12.60 | $12.20 | $12.33 | $12.33 | 2,812,266 |
2022-10-14 | $12.57 | $12.78 | $12.05 | $12.09 | $12.09 | 2,321,191 |
2022-10-13 | $11.94 | $12.53 | $11.76 | $12.46 | $12.46 | 2,457,111 |
2022-10-12 | $12.29 | $12.40 | $11.88 | $12.24 | $12.24 | 2,562,454 |
2022-10-11 | $11.65 | $12.36 | $11.51 | $12.29 | $12.29 | 2,880,186 |
2022-10-10 | $11.82 | $12.05 | $11.57 | $11.64 | $11.64 | 1,911,046 |
2022-10-07 | $11.93 | $12.18 | $11.72 | $11.85 | $11.85 | 2,385,212 |
2022-10-06 | $12.35 | $12.41 | $11.85 | $12.05 | $12.05 | 2,942,110 |
2022-10-05 | $12.55 | $12.60 | $11.93 | $12.42 | $12.42 | 2,620,927 |
2022-10-04 | $12.29 | $12.92 | $12.29 | $12.86 | $12.86 | 3,575,563 |
2022-10-03 | $11.67 | $12.07 | $11.16 | $11.92 | $11.92 | 2,590,424 |
2022-09-30 | $11.65 | $11.93 | $11.49 | $11.50 | $11.50 | 2,724,488 |
2022-09-29 | $12.20 | $12.32 | $11.44 | $11.58 | $11.58 | 4,561,318 |
2022-09-28 | $12.20 | $12.47 | $12.03 | $12.40 | $12.40 | 2,871,774 |
2022-09-27 | $12.57 | $12.63 | $12.01 | $12.12 | $12.12 | 2,602,713 |
2022-09-26 | $12.80 | $12.91 | $12.24 | $12.35 | $12.35 | 3,181,748 |
2022-09-23 | $13.22 | $13.28 | $12.70 | $12.91 | $12.91 | 3,453,834 |
2022-09-22 | $14.05 | $14.09 | $13.43 | $13.48 | $13.48 | 2,407,549 |
2022-09-21 | $14.48 | $14.52 | $14.09 | $14.09 | $14.09 | 1,513,495 |
2022-09-20 | $14.63 | $14.69 | $14.33 | $14.36 | $14.36 | 1,372,043 |
2022-09-19 | $14.50 | $14.83 | $14.43 | $14.70 | $14.70 | 1,857,963 |
2022-09-16 | $14.61 | $14.74 | $14.52 | $14.67 | $14.67 | 3,627,546 |
2022-09-15 | $15.09 | $15.14 | $14.72 | $14.76 | $14.76 | 2,003,293 |
2022-09-14 | $14.99 | $15.13 | $14.95 | $15.11 | $15.11 | 1,806,319 |
2022-09-13 | $15.05 | $15.12 | $14.76 | $14.79 | $14.79 | 1,647,574 |
2022-09-12 | $15.34 | $15.45 | $15.29 | $15.35 | $15.35 | 1,470,563 |
2022-09-09 | $14.99 | $15.25 | $14.95 | $15.20 | $15.20 | 1,595,401 |
2022-09-08 | $14.65 | $14.87 | $14.58 | $14.85 | $14.85 | 1,690,744 |
2022-09-07 | $14.56 | $14.80 | $14.43 | $14.80 | $14.80 | 1,462,106 |
2022-09-06 | $14.70 | $14.82 | $14.42 | $14.59 | $14.59 | 2,249,040 |
2022-09-02 | $14.75 | $14.84 | $14.47 | $14.54 | $14.54 | 1,590,282 |
2022-09-01 | $14.87 | $14.92 | $14.22 | $14.56 | $14.56 | 2,715,457 |
2022-08-31 | $14.99 | $15.21 | $14.78 | $14.98 | $14.98 | 2,276,472 |
2022-08-30 | $15.37 | $15.38 | $14.85 | $14.86 | $14.86 | 1,623,253 |
2022-08-29 | $15.10 | $15.39 | $14.98 | $15.26 | $15.26 | 1,629,212 |
2022-08-26 | $15.44 | $15.52 | $15.07 | $15.17 | $15.17 | 1,396,742 |
2022-08-25 | $15.33 | $15.57 | $15.33 | $15.44 | $15.44 | 1,378,592 |
2022-08-24 | $15.34 | $15.50 | $15.27 | $15.32 | $15.32 | 1,556,708 |
2022-08-23 | $15.14 | $15.44 | $15.13 | $15.32 | $15.32 | 1,314,386 |
2022-08-22 | $15.25 | $15.29 | $15.01 | $15.05 | $15.05 | 1,941,019 |
2022-08-19 | $15.57 | $15.61 | $15.37 | $15.45 | $15.45 | 1,304,370 |
2022-08-18 | $15.64 | $15.88 | $15.64 | $15.69 | $15.69 | 1,548,721 |
2022-08-17 | $15.80 | $15.80 | $15.46 | $15.62 | $15.62 | 1,793,739 |
2022-08-16 | $15.69 | $15.88 | $15.64 | $15.82 | $15.82 | 1,627,994 |
2022-08-15 | $15.70 | $15.77 | $15.56 | $15.69 | $15.69 | 1,316,293 |
2022-08-12 | $15.56 | $15.76 | $15.48 | $15.74 | $15.74 | 1,966,867 |
2022-08-11 | $16.09 | $16.18 | $15.85 | $15.94 | $15.55 | 2,261,986 |
2022-08-10 | $16.11 | $16.21 | $16.02 | $16.04 | $15.65 | 2,133,292 |
2022-08-09 | $16.02 | $16.07 | $15.68 | $15.86 | $15.48 | 1,702,102 |
2022-08-08 | $15.81 | $16.16 | $15.81 | $16.03 | $15.64 | 2,648,558 |
2022-08-05 | $15.56 | $15.77 | $15.50 | $15.64 | $15.26 | 1,577,954 |
2022-08-04 | $15.50 | $15.65 | $15.25 | $15.62 | $15.24 | 2,195,507 |
2022-08-03 | $15.24 | $15.56 | $15.05 | $15.45 | $15.08 | 4,770,147 |
2022-08-02 | $15.92 | $16.27 | $15.14 | $15.19 | $14.82 | 9,157,033 |
2022-08-01 | $16.51 | $16.75 | $16.18 | $16.55 | $16.15 | 2,292,072 |
2022-07-29 | $16.56 | $16.77 | $16.45 | $16.62 | $16.22 | 2,640,430 |
2022-07-28 | $15.95 | $16.44 | $15.95 | $16.42 | $16.02 | 2,402,080 |
2022-07-27 | $15.68 | $15.98 | $15.62 | $15.88 | $15.50 | 1,962,266 |
2022-07-26 | $15.50 | $15.62 | $15.26 | $15.61 | $15.23 | 1,932,509 |
2022-07-25 | $15.25 | $15.55 | $15.22 | $15.52 | $15.14 | 1,480,964 |
2022-07-22 | $15.32 | $15.48 | $15.12 | $15.24 | $14.87 | 1,998,732 |
2022-07-21 | $14.82 | $15.23 | $14.63 | $15.22 | $14.85 | 1,535,011 |
2022-07-20 | $14.76 | $14.95 | $14.66 | $14.89 | $14.53 | 1,501,139 |
2022-07-19 | $14.26 | $14.79 | $14.26 | $14.78 | $14.42 | 1,531,363 |
2022-07-18 | $13.94 | $14.26 | $13.76 | $14.15 | $13.81 | 1,748,123 |
2022-07-15 | $13.81 | $13.91 | $13.41 | $13.83 | $13.50 | 1,788,054 |
2022-07-14 | $13.82 | $13.85 | $13.39 | $13.53 | $13.20 | 1,853,337 |
2022-07-13 | $13.77 | $14.07 | $13.65 | $13.96 | $13.62 | 1,405,517 |
2022-07-12 | $13.74 | $14.01 | $13.67 | $13.83 | $13.50 | 1,670,194 |
2022-07-11 | $13.82 | $13.94 | $13.71 | $13.75 | $13.42 | 1,563,455 |
2022-07-08 | $13.79 | $13.95 | $13.62 | $13.83 | $13.50 | 2,194,644 |
2022-07-07 | $13.49 | $13.78 | $13.49 | $13.76 | $13.43 | 1,724,664 |
2022-07-06 | $13.69 | $13.91 | $13.36 | $13.42 | $13.10 | 2,035,267 |
2022-07-05 | $13.38 | $13.72 | $13.20 | $13.69 | $13.36 | 2,344,649 |
2022-07-01 | $13.03 | $13.49 | $13.03 | $13.47 | $13.14 | 1,660,068 |
2022-06-30 | $13.12 | $13.26 | $13.02 | $13.11 | $12.79 | 1,736,278 |
2022-06-29 | $13.29 | $13.34 | $13.14 | $13.27 | $12.95 | 1,693,808 |
2022-06-28 | $13.66 | $13.80 | $13.33 | $13.36 | $13.04 | 1,822,186 |
2022-06-27 | $13.76 | $13.85 | $13.47 | $13.51 | $13.18 | 2,067,750 |
2022-06-24 | $13.16 | $13.89 | $13.15 | $13.66 | $13.33 | 5,219,400 |
2022-06-23 | $12.93 | $13.16 | $12.88 | $13.09 | $12.77 | 2,526,540 |
2022-06-22 | $12.78 | $13.09 | $12.78 | $12.90 | $12.59 | 3,626,649 |
2022-06-21 | $13.07 | $13.24 | $12.92 | $12.93 | $12.62 | 4,171,065 |
2022-06-17 | $12.35 | $12.87 | $12.18 | $12.86 | $12.55 | 5,817,756 |
2022-06-16 | $12.94 | $12.95 | $12.26 | $12.31 | $12.01 | 5,942,115 |
2022-06-15 | $13.30 | $13.45 | $12.85 | $13.18 | $12.86 | 6,229,393 |
2022-06-14 | $13.96 | $13.98 | $13.22 | $13.34 | $13.02 | 6,379,846 |
2022-06-13 | $14.78 | $14.86 | $13.90 | $13.96 | $13.62 | 6,229,324 |
2022-06-10 | $15.52 | $15.61 | $15.09 | $15.19 | $14.82 | 2,875,259 |
2022-06-09 | $15.92 | $15.98 | $15.63 | $15.63 | $15.25 | 2,159,536 |
2022-06-08 | $16.16 | $16.16 | $15.83 | $15.88 | $15.50 | 2,050,336 |
2022-06-07 | $16.12 | $16.22 | $16.06 | $16.20 | $15.81 | 2,098,295 |
2022-06-06 | $16.48 | $16.50 | $16.12 | $16.14 | $15.75 | 2,364,775 |
2022-06-03 | $16.46 | $16.49 | $16.27 | $16.37 | $15.97 | 1,685,916 |
2022-06-02 | $16.43 | $16.57 | $16.24 | $16.49 | $16.09 | 2,059,782 |
2022-06-01 | $16.42 | $16.48 | $16.16 | $16.41 | $16.01 | 2,288,419 |
2022-05-31 | $16.64 | $16.65 | $16.32 | $16.42 | $16.02 | 2,054,344 |
2022-05-27 | $16.39 | $16.64 | $16.36 | $16.62 | $16.22 | 2,703,109 |
2022-05-26 | $16.18 | $16.45 | $16.18 | $16.30 | $15.91 | 1,883,816 |
2022-05-25 | $16.15 | $16.36 | $16.04 | $16.11 | $15.72 | 2,146,754 |
2022-05-24 | $16.15 | $16.26 | $15.77 | $16.20 | $15.81 | 2,357,551 |
2022-05-23 | $15.76 | $16.19 | $15.73 | $16.11 | $15.72 | 2,414,791 |
2022-05-20 | $16.27 | $16.28 | $15.55 | $15.67 | $15.29 | 4,666,924 |
2022-05-19 | $16.28 | $16.50 | $16.13 | $16.14 | $15.75 | 2,887,163 |
2022-05-18 | $17.03 | $17.23 | $16.72 | $16.80 | $16.02 | 4,252,344 |
2022-05-17 | $17.30 | $17.43 | $17.12 | $17.36 | $16.55 | 3,548,241 |
2022-05-16 | $16.99 | $17.19 | $16.92 | $17.15 | $16.35 | 3,603,838 |
2022-05-13 | $16.71 | $16.99 | $16.62 | $16.85 | $16.06 | 3,160,189 |
2022-05-12 | $16.65 | $16.72 | $16.31 | $16.61 | $15.84 | 3,936,917 |
2022-05-11 | $16.75 | $16.95 | $16.50 | $16.60 | $15.83 | 3,227,452 |
2022-05-10 | $16.82 | $17.28 | $16.58 | $16.73 | $15.95 | 3,189,124 |
2022-05-09 | $17.10 | $17.21 | $16.64 | $16.73 | $15.95 | 3,153,147 |
2022-05-06 | $17.15 | $17.52 | $17.15 | $17.35 | $16.54 | 1,747,414 |
2022-05-05 | $17.51 | $17.62 | $17.16 | $17.27 | $16.46 | 2,105,381 |
2022-05-04 | $17.42 | $17.65 | $17.23 | $17.60 | $16.78 | 1,754,308 |
2022-05-03 | $17.00 | $17.41 | $16.94 | $17.37 | $16.56 | 2,080,414 |
2022-05-02 | $17.15 | $17.26 | $16.76 | $16.98 | $16.19 | 1,853,248 |
2022-04-29 | $17.56 | $17.61 | $17.03 | $17.10 | $16.30 | 1,466,514 |
2022-04-28 | $17.32 | $17.54 | $17.22 | $17.52 | $16.70 | 1,566,441 |
2022-04-27 | $17.21 | $17.40 | $17.13 | $17.19 | $16.39 | 1,613,578 |
2022-04-26 | $17.36 | $17.48 | $17.14 | $17.16 | $16.36 | 1,477,771 |
2022-04-25 | $17.15 | $17.46 | $17.04 | $17.46 | $16.65 | 2,134,969 |
2022-04-22 | $17.54 | $17.54 | $17.15 | $17.22 | $16.42 | 1,478,798 |
2022-04-21 | $17.60 | $17.79 | $17.51 | $17.54 | $16.72 | 1,477,391 |
2022-04-20 | $17.40 | $17.65 | $17.35 | $17.50 | $16.68 | 1,620,865 |
2022-04-19 | $17.55 | $17.61 | $17.10 | $17.30 | $16.49 | 2,646,986 |
2022-04-18 | $17.53 | $17.73 | $17.49 | $17.52 | $16.70 | 1,747,956 |
2022-04-14 | $17.33 | $17.61 | $17.33 | $17.53 | $16.71 | 1,654,443 |
2022-04-13 | $17.09 | $17.42 | $17.07 | $17.29 | $16.48 | 1,390,739 |
2022-04-12 | $17.02 | $17.17 | $16.98 | $17.07 | $16.27 | 1,424,677 |
2022-04-11 | $16.92 | $17.15 | $16.91 | $16.93 | $16.14 | 917,150 |
2022-04-08 | $16.80 | $17.02 | $16.57 | $16.92 | $16.13 | 1,947,896 |
2022-04-07 | $17.04 | $17.11 | $16.69 | $16.78 | $16.00 | 2,206,309 |
2022-04-06 | $17.06 | $17.12 | $16.85 | $17.01 | $16.22 | 2,001,890 |
2022-04-05 | $17.37 | $17.44 | $17.05 | $17.12 | $16.32 | 1,919,284 |
2022-04-04 | $17.25 | $17.38 | $16.99 | $17.32 | $16.51 | 1,551,593 |
2022-04-01 | $17.14 | $17.33 | $17.08 | $17.30 | $16.49 | 1,688,274 |
2022-03-31 | $17.33 | $17.42 | $17.06 | $17.06 | $16.26 | 1,702,516 |
2022-03-30 | $17.38 | $17.45 | $17.24 | $17.28 | $16.47 | 1,423,211 |
2022-03-29 | $17.25 | $17.49 | $17.25 | $17.42 | $16.61 | 1,880,067 |
2022-03-28 | $17.18 | $17.30 | $17.09 | $17.19 | $16.39 | 1,526,730 |
2022-03-25 | $17.23 | $17.35 | $17.07 | $17.17 | $16.37 | 1,830,322 |
2022-03-24 | $16.97 | $17.30 | $16.91 | $17.22 | $16.42 | 1,709,315 |
2022-03-23 | $17.15 | $17.36 | $16.96 | $16.96 | $16.17 | 2,447,604 |
2022-03-22 | $17.09 | $17.41 | $17.09 | $17.15 | $16.35 | 3,677,680 |
2022-03-21 | $17.35 | $17.41 | $17.01 | $17.01 | $16.22 | 3,377,156 |
2022-03-18 | $17.18 | $17.55 | $17.13 | $17.27 | $16.46 | 6,420,461 |
2022-03-17 | $17.54 | $17.77 | $17.52 | $17.63 | $16.81 | 2,560,704 |
2022-03-16 | $17.34 | $17.58 | $17.22 | $17.52 | $16.70 | 2,547,446 |
2022-03-15 | $17.30 | $17.49 | $17.19 | $17.26 | $16.46 | 2,755,598 |
2022-03-14 | $17.66 | $17.75 | $17.25 | $17.27 | $16.46 | 2,084,064 |
2022-03-11 | $17.69 | $17.89 | $17.48 | $17.49 | $16.67 | 1,635,712 |
2022-03-10 | $17.40 | $17.63 | $17.27 | $17.63 | $16.81 | 1,401,018 |
2022-03-09 | $17.83 | $17.91 | $17.46 | $17.48 | $16.66 | 1,739,164 |
2022-03-08 | $17.40 | $17.75 | $17.33 | $17.52 | $16.70 | 2,508,595 |
2022-03-07 | $17.71 | $17.77 | $17.34 | $17.34 | $16.53 | 2,230,998 |
2022-03-04 | $17.50 | $17.73 | $17.41 | $17.69 | $16.87 | 1,987,528 |
2022-03-03 | $17.80 | $17.90 | $17.34 | $17.61 | $16.79 | 2,304,274 |
2022-03-02 | $17.80 | $18.09 | $17.77 | $18.06 | $16.86 | 2,217,813 |
2022-03-01 | $18.01 | $18.04 | $17.41 | $17.75 | $16.57 | 2,478,692 |
2022-02-28 | $17.73 | $18.08 | $17.69 | $18.00 | $16.81 | 3,565,843 |
2022-02-25 | $17.70 | $17.91 | $17.57 | $17.88 | $16.70 | 2,238,670 |
2022-02-24 | $16.93 | $17.70 | $16.75 | $17.59 | $16.42 | 2,577,052 |
2022-02-23 | $17.49 | $17.67 | $17.26 | $17.33 | $16.18 | 2,037,457 |
2022-02-22 | $17.35 | $17.58 | $17.15 | $17.41 | $16.26 | 2,583,344 |
2022-02-18 | $17.07 | $17.47 | $17.00 | $17.33 | $16.18 | 2,287,533 |
2022-02-17 | $16.99 | $17.00 | $16.72 | $16.73 | $15.62 | 1,764,996 |
2022-02-16 | $17.00 | $17.12 | $16.91 | $17.04 | $15.91 | 1,350,864 |
2022-02-15 | $16.91 | $17.07 | $16.91 | $17.03 | $15.90 | 990,191 |
2022-02-14 | $17.00 | $17.20 | $16.69 | $16.75 | $15.64 | 1,648,226 |
2022-02-11 | $17.12 | $17.35 | $16.87 | $17.07 | $15.94 | 1,682,567 |
2022-02-10 | $17.29 | $17.63 | $17.06 | $17.11 | $15.98 | 1,952,613 |
2022-02-09 | $17.44 | $17.61 | $17.40 | $17.47 | $16.31 | 1,569,223 |
2022-02-08 | $17.11 | $17.37 | $17.09 | $17.21 | $16.07 | 1,831,029 |
2022-02-07 | $17.15 | $17.44 | $17.12 | $17.20 | $16.06 | 1,103,639 |
2022-02-04 | $17.04 | $17.23 | $16.85 | $17.06 | $15.93 | 1,678,813 |
2022-02-03 | $17.22 | $17.35 | $17.06 | $17.06 | $15.93 | 2,037,122 |
2022-02-02 | $17.57 | $17.58 | $17.16 | $17.34 | $16.19 | 1,662,316 |
2022-02-01 | $17.54 | $17.60 | $17.21 | $17.57 | $16.41 | 1,531,704 |
2022-01-31 | $17.00 | $17.52 | $17.00 | $17.51 | $16.35 | 1,422,489 |
2022-01-28 | $17.00 | $17.07 | $16.54 | $17.06 | $15.93 | 1,720,627 |
2022-01-27 | $17.45 | $17.55 | $16.82 | $16.99 | $15.86 | 2,017,719 |
2022-01-26 | $17.53 | $17.73 | $17.11 | $17.26 | $16.12 | 2,041,753 |
2022-01-25 | $16.84 | $17.43 | $16.66 | $17.31 | $16.16 | 1,772,102 |
2022-01-24 | $16.50 | $17.08 | $16.11 | $17.05 | $15.92 | 4,378,424 |
2022-01-21 | $17.49 | $17.56 | $17.01 | $17.02 | $15.89 | 2,896,014 |
2022-01-20 | $18.00 | $18.13 | $17.64 | $17.65 | $16.48 | 1,826,381 |
2022-01-19 | $18.25 | $18.31 | $17.98 | $18.01 | $16.82 | 1,275,866 |
2022-01-18 | $18.38 | $18.49 | $18.22 | $18.25 | $17.04 | 1,034,380 |
2022-01-14 | $18.50 | $18.52 | $18.30 | $18.48 | $17.26 | 1,242,342 |
2022-01-13 | $18.75 | $18.85 | $18.62 | $18.68 | $17.44 | 1,244,125 |
2022-01-12 | $18.83 | $18.86 | $18.61 | $18.70 | $17.46 | 1,429,704 |
2022-01-11 | $18.75 | $18.87 | $18.62 | $18.76 | $17.52 | 1,130,837 |
2022-01-10 | $18.74 | $18.76 | $18.51 | $18.72 | $17.48 | 1,363,654 |
2022-01-07 | $18.68 | $18.88 | $18.64 | $18.74 | $17.50 | 1,021,245 |
2022-01-06 | $18.57 | $18.80 | $18.50 | $18.66 | $17.42 | 1,102,240 |
2022-01-05 | $18.74 | $18.82 | $18.42 | $18.45 | $17.23 | 1,467,131 |
2022-01-04 | $18.71 | $18.88 | $18.62 | $18.74 | $17.50 | 1,561,199 |
2022-01-03 | $18.40 | $18.70 | $18.40 | $18.59 | $17.36 | 1,414,413 |
2021-12-31 | $18.43 | $18.51 | $18.25 | $18.32 | $17.11 | 1,059,237 |
2021-12-30 | $18.47 | $18.67 | $18.40 | $18.43 | $17.21 | 1,145,944 |
2021-12-29 | $18.43 | $18.52 | $18.25 | $18.49 | $17.27 | 767,544 |
2021-12-28 | $18.25 | $18.52 | $18.23 | $18.33 | $17.12 | 1,007,317 |
2021-12-27 | $18.17 | $18.26 | $17.97 | $18.25 | $17.04 | 1,245,830 |
2021-12-23 | $18.01 | $18.24 | $17.97 | $18.12 | $16.92 | 1,090,156 |
2021-12-22 | $17.50 | $18.03 | $17.45 | $17.96 | $16.77 | 1,529,060 |
2021-12-21 | $16.94 | $17.51 | $16.85 | $17.42 | $16.27 | 1,932,271 |
2021-12-20 | $16.82 | $16.84 | $16.19 | $16.70 | $15.59 | 3,167,624 |
2021-12-17 | $17.31 | $17.35 | $16.87 | $17.07 | $15.94 | 5,129,861 |
2021-12-16 | $17.81 | $17.88 | $17.37 | $17.40 | $16.25 | 1,374,256 |
2021-12-15 | $17.50 | $17.71 | $17.31 | $17.61 | $16.44 | 1,663,129 |
2021-12-14 | $17.87 | $18.00 | $17.46 | $17.49 | $16.33 | 1,676,324 |
2021-12-13 | $18.11 | $18.14 | $17.82 | $17.89 | $16.70 | 1,503,820 |
2021-12-10 | $18.27 | $18.45 | $18.08 | $18.16 | $16.96 | 1,336,409 |
2021-12-09 | $18.30 | $18.32 | $18.08 | $18.10 | $16.90 | 662,729 |
2021-12-08 | $18.26 | $18.47 | $18.17 | $18.36 | $17.14 | 1,207,835 |
2021-12-07 | $17.99 | $18.34 | $17.98 | $18.26 | $17.05 | 1,612,091 |
2021-12-06 | $17.58 | $17.99 | $17.48 | $17.88 | $16.70 | 1,654,723 |
2021-12-03 | $17.76 | $17.82 | $17.40 | $17.42 | $16.27 | 1,445,774 |
2021-12-02 | $17.40 | $17.79 | $17.21 | $17.67 | $16.50 | 1,694,742 |
2021-12-01 | $17.87 | $18.15 | $17.32 | $17.35 | $16.20 | 2,422,221 |
2021-11-30 | $18.03 | $18.16 | $17.55 | $17.55 | $16.39 | 2,908,664 |
2021-11-29 | $18.34 | $18.37 | $17.85 | $18.06 | $16.86 | 1,448,334 |
2021-11-26 | $18.10 | $18.16 | $17.81 | $18.11 | $16.91 | 1,361,103 |
2021-11-24 | $18.31 | $18.58 | $18.20 | $18.50 | $17.27 | 717,110 |
2021-11-23 | $18.09 | $18.44 | $18.06 | $18.39 | $17.17 | 1,434,751 |
2021-11-22 | $18.41 | $18.58 | $18.08 | $18.10 | $16.90 | 1,731,080 |
2021-11-19 | $18.35 | $18.47 | $18.27 | $18.40 | $17.18 | 1,323,121 |
2021-11-18 | $18.80 | $18.88 | $18.27 | $18.39 | $17.17 | 1,728,696 |
2021-11-17 | $19.00 | $19.05 | $18.61 | $18.74 | $17.50 | 1,712,895 |
2021-11-16 | $19.20 | $19.21 | $19.04 | $19.07 | $17.81 | 923,972 |
2021-11-15 | $19.21 | $19.32 | $19.12 | $19.20 | $17.93 | 1,150,489 |
2021-11-12 | $19.51 | $19.54 | $19.20 | $19.21 | $17.94 | 2,062,547 |
2021-11-11 | $19.70 | $19.96 | $19.68 | $19.92 | $18.26 | 1,248,206 |
2021-11-10 | $19.71 | $19.88 | $19.59 | $19.68 | $18.04 | 1,357,277 |
2021-11-09 | $19.87 | $19.96 | $19.71 | $19.77 | $18.12 | 1,581,086 |
2021-11-08 | $19.75 | $19.93 | $19.71 | $19.75 | $18.10 | 1,965,902 |
2021-11-05 | $19.75 | $19.84 | $19.58 | $19.63 | $17.99 | 1,469,736 |
2021-11-04 | $19.75 | $19.76 | $19.48 | $19.64 | $18.00 | 1,387,431 |
2021-11-03 | $19.60 | $19.75 | $19.37 | $19.60 | $17.96 | 3,589,088 |
2021-11-02 | $19.88 | $19.91 | $19.54 | $19.56 | $17.93 | 5,900,368 |
2021-11-01 | $20.20 | $20.74 | $20.19 | $20.73 | $19.00 | 1,877,467 |
2021-10-29 | $20.18 | $20.30 | $19.86 | $20.11 | $18.43 | 2,045,013 |
2021-10-28 | $19.89 | $19.96 | $19.67 | $19.95 | $18.29 | 840,870 |
2021-10-27 | $19.90 | $19.92 | $19.76 | $19.82 | $18.17 | 798,266 |
2021-10-26 | $20.07 | $20.11 | $19.86 | $19.87 | $18.21 | 2,492,004 |
2021-10-25 | $19.79 | $20.04 | $19.74 | $20.02 | $18.35 | 872,552 |
2021-10-22 | $19.75 | $19.86 | $19.64 | $19.77 | $18.12 | 602,580 |
2021-10-21 | $19.76 | $19.93 | $19.67 | $19.74 | $18.09 | 1,031,503 |
2021-10-20 | $19.65 | $19.80 | $19.56 | $19.64 | $18.00 | 897,409 |
2021-10-19 | $19.61 | $19.70 | $19.45 | $19.65 | $18.01 | 1,416,925 |
2021-10-18 | $19.15 | $19.65 | $19.15 | $19.58 | $17.95 | 1,234,436 |
2021-10-15 | $19.49 | $19.50 | $19.19 | $19.19 | $17.59 | 1,072,026 |
2021-10-14 | $19.20 | $19.23 | $19.06 | $19.21 | $17.61 | 740,310 |
2021-10-13 | $19.15 | $19.21 | $18.96 | $19.06 | $17.47 | 1,050,494 |
2021-10-12 | $19.00 | $19.27 | $19.00 | $19.13 | $17.53 | 1,160,125 |
2021-10-11 | $19.24 | $19.37 | $18.97 | $19.00 | $17.42 | 1,417,446 |
2021-10-08 | $19.04 | $19.29 | $19.02 | $19.15 | $17.55 | 904,108 |
2021-10-07 | $19.10 | $19.23 | $18.99 | $19.02 | $17.43 | 1,597,593 |
2021-10-06 | $18.84 | $19.00 | $18.68 | $18.99 | $17.41 | 895,677 |
2021-10-05 | $18.96 | $19.08 | $18.84 | $18.96 | $17.38 | 1,151,105 |
2021-10-04 | $18.89 | $19.05 | $18.73 | $18.86 | $17.29 | 998,268 |
2021-10-01 | $18.66 | $18.88 | $18.55 | $18.83 | $17.26 | 1,430,893 |
2021-09-30 | $18.59 | $18.82 | $18.49 | $18.53 | $16.98 | 1,593,973 |
2021-09-29 | $18.31 | $18.49 | $18.22 | $18.47 | $16.93 | 817,054 |
2021-09-28 | $18.57 | $18.60 | $18.32 | $18.34 | $16.81 | 770,975 |
2021-09-27 | $18.43 | $18.73 | $18.42 | $18.56 | $17.01 | 1,192,371 |
2021-09-24 | $18.31 | $18.43 | $18.24 | $18.37 | $16.84 | 680,587 |
2021-09-23 | $18.25 | $18.45 | $18.24 | $18.36 | $16.83 | 1,006,219 |
2021-09-22 | $17.95 | $18.34 | $17.90 | $18.23 | $16.71 | 1,175,048 |
2021-09-21 | $18.04 | $18.11 | $17.84 | $17.84 | $16.35 | 1,281,432 |
2021-09-20 | $17.84 | $18.05 | $17.70 | $17.97 | $16.47 | 1,525,631 |
2021-09-17 | $18.23 | $18.32 | $18.07 | $18.08 | $16.57 | 2,788,474 |
2021-09-16 | $18.17 | $18.33 | $18.05 | $18.14 | $16.63 | 2,315,763 |
2021-09-15 | $17.97 | $18.20 | $17.88 | $18.17 | $16.65 | 904,978 |
2021-09-14 | $18.20 | $18.27 | $17.88 | $17.95 | $16.45 | 920,747 |
2021-09-13 | $18.00 | $18.17 | $17.81 | $18.12 | $16.61 | 1,166,086 |
2021-09-10 | $18.28 | $18.29 | $17.98 | $17.98 | $16.48 | 803,397 |
2021-09-09 | $18.01 | $18.41 | $17.97 | $18.23 | $16.71 | 1,055,238 |
2021-09-08 | $18.13 | $18.20 | $17.96 | $18.08 | $16.57 | 848,043 |
2021-09-07 | $18.30 | $18.41 | $18.16 | $18.18 | $16.66 | 918,769 |
2021-09-03 | $18.36 | $18.37 | $18.17 | $18.29 | $16.76 | 716,570 |
2021-09-02 | $18.35 | $18.48 | $18.26 | $18.38 | $16.85 | 743,659 |
2021-09-01 | $18.31 | $18.48 | $18.10 | $18.31 | $16.78 | 1,088,109 |
2021-08-31 | $18.21 | $18.45 | $18.11 | $18.28 | $16.76 | 1,860,438 |
2021-08-30 | $18.35 | $18.37 | $18.14 | $18.19 | $16.67 | 1,363,807 |
2021-08-27 | $17.99 | $18.41 | $17.92 | $18.34 | $16.81 | 1,366,841 |
2021-08-26 | $18.20 | $18.25 | $17.92 | $17.96 | $16.46 | 998,458 |
2021-08-25 | $18.09 | $18.29 | $17.99 | $18.16 | $16.65 | 1,074,907 |
2021-08-24 | $18.01 | $18.19 | $17.94 | $18.08 | $16.57 | 1,437,445 |
2021-08-23 | $18.00 | $18.01 | $17.81 | $17.92 | $16.43 | 1,333,613 |
2021-08-20 | $17.31 | $17.81 | $17.16 | $17.80 | $16.32 | 1,401,174 |
2021-08-19 | $17.65 | $17.76 | $17.24 | $17.37 | $15.92 | 1,699,497 |
2021-08-18 | $17.85 | $18.06 | $17.67 | $17.82 | $16.33 | 1,116,608 |
2021-08-17 | $18.10 | $18.10 | $17.66 | $17.92 | $16.43 | 1,658,732 |
2021-08-16 | $18.33 | $18.34 | $18.01 | $18.24 | $16.72 | 1,449,229 |
2021-08-13 | $18.41 | $18.48 | $18.15 | $18.43 | $16.89 | 1,101,087 |
2021-08-12 | $18.76 | $18.77 | $18.37 | $18.71 | $16.83 | 2,021,457 |
2021-08-11 | $18.58 | $18.75 | $18.37 | $18.70 | $16.82 | 2,903,080 |
2021-08-10 | $18.33 | $18.53 | $18.14 | $18.52 | $16.66 | 2,636,757 |
2021-08-09 | $18.28 | $18.40 | $18.11 | $18.22 | $16.39 | 1,158,997 |
2021-08-06 | $18.47 | $18.53 | $18.23 | $18.36 | $16.51 | 979,922 |
2021-08-05 | $18.09 | $18.38 | $18.09 | $18.33 | $16.49 | 1,365,150 |
2021-08-04 | $17.83 | $18.12 | $17.68 | $18.04 | $16.23 | 1,204,154 |
2021-08-03 | $18.23 | $18.23 | $17.69 | $17.87 | $16.07 | 1,493,293 |
2021-08-02 | $18.35 | $18.59 | $18.09 | $18.13 | $16.31 | 1,389,904 |
2021-07-30 | $18.27 | $18.48 | $18.09 | $18.28 | $16.44 | 1,417,321 |
2021-07-29 | $18.21 | $18.43 | $18.12 | $18.12 | $16.30 | 1,797,823 |
2021-07-28 | $17.98 | $18.19 | $17.80 | $18.03 | $16.22 | 1,205,631 |
2021-07-27 | $17.85 | $17.96 | $17.63 | $17.94 | $16.14 | 836,027 |
2021-07-26 | $17.78 | $18.05 | $17.70 | $17.97 | $16.16 | 1,003,032 |
2021-07-23 | $17.72 | $17.82 | $17.54 | $17.70 | $15.92 | 732,090 |
2021-07-22 | $17.82 | $17.90 | $17.53 | $17.58 | $15.81 | 928,413 |
2021-07-21 | $17.93 | $18.08 | $17.81 | $17.85 | $16.06 | 1,033,086 |
2021-07-20 | $17.30 | $17.92 | $17.21 | $17.76 | $15.98 | 2,190,180 |
2021-07-19 | $17.34 | $17.48 | $16.82 | $17.29 | $15.55 | 2,566,616 |
2021-07-16 | $17.87 | $18.04 | $17.64 | $17.72 | $15.94 | 1,011,143 |
2021-07-15 | $17.62 | $17.88 | $17.49 | $17.72 | $15.94 | 1,309,677 |
2021-07-14 | $18.06 | $18.24 | $17.67 | $17.71 | $15.93 | 1,245,643 |
2021-07-13 | $18.23 | $18.23 | $17.86 | $17.99 | $16.18 | 1,019,224 |
2021-07-12 | $18.12 | $18.35 | $17.99 | $18.28 | $16.44 | 1,231,996 |
2021-07-09 | $17.65 | $18.12 | $17.53 | $18.11 | $16.29 | 1,486,454 |
2021-07-08 | $17.43 | $17.71 | $17.07 | $17.45 | $15.70 | 1,429,069 |
2021-07-07 | $17.63 | $17.72 | $17.38 | $17.62 | $15.85 | 1,066,004 |
2021-07-06 | $17.89 | $17.90 | $17.35 | $17.72 | $15.94 | 1,568,627 |
2021-07-02 | $18.10 | $18.11 | $17.67 | $17.77 | $15.98 | 1,180,554 |
2021-07-01 | $17.87 | $18.17 | $17.81 | $18.08 | $16.26 | 970,689 |
2021-06-30 | $18.02 | $18.07 | $17.81 | $17.82 | $16.03 | 1,279,687 |
2021-06-29 | $18.15 | $18.26 | $18.01 | $18.07 | $16.25 | 1,434,342 |
2021-06-28 | $18.39 | $18.40 | $17.88 | $18.11 | $16.29 | 1,351,936 |
2021-06-25 | $18.57 | $18.64 | $18.31 | $18.39 | $16.54 | 4,516,695 |
2021-06-24 | $18.48 | $18.60 | $18.35 | $18.54 | $16.68 | 1,084,915 |
2021-06-23 | $18.12 | $18.47 | $18.08 | $18.36 | $16.51 | 1,336,752 |
2021-06-22 | $18.02 | $18.20 | $17.86 | $18.14 | $16.32 | 1,345,005 |
2021-06-21 | $17.50 | $18.06 | $17.49 | $17.96 | $16.15 | 2,667,296 |
2021-06-18 | $17.93 | $18.00 | $17.31 | $17.40 | $15.65 | 3,815,350 |
2021-06-17 | $18.28 | $18.40 | $17.86 | $18.16 | $16.33 | 1,822,110 |
2021-06-16 | $18.47 | $18.59 | $18.05 | $18.26 | $16.42 | 3,056,317 |
2021-06-15 | $18.63 | $18.75 | $18.20 | $18.48 | $16.62 | 5,517,640 |
2021-06-14 | $19.21 | $19.48 | $19.21 | $19.43 | $17.48 | 1,180,032 |
2021-06-11 | $19.05 | $19.10 | $18.73 | $19.10 | $17.18 | 1,134,197 |
2021-06-10 | $19.37 | $19.42 | $19.06 | $19.10 | $17.18 | 1,098,888 |
2021-06-09 | $19.27 | $19.49 | $19.16 | $19.22 | $17.29 | 1,619,274 |
2021-06-08 | $19.05 | $19.23 | $19.02 | $19.18 | $17.25 | 1,627,986 |
2021-06-07 | $18.62 | $19.05 | $18.60 | $19.02 | $17.11 | 1,709,765 |
2021-06-04 | $18.45 | $18.66 | $18.28 | $18.56 | $16.69 | 857,972 |
2021-06-03 | $18.40 | $18.55 | $18.30 | $18.42 | $16.57 | 842,131 |
2021-06-02 | $18.70 | $18.84 | $18.37 | $18.40 | $16.55 | 1,740,883 |
2021-06-01 | $18.33 | $18.67 | $18.30 | $18.63 | $16.76 | 2,253,840 |
2021-05-28 | $18.23 | $18.27 | $18.04 | $18.24 | $16.41 | 1,184,271 |
2021-05-27 | $17.98 | $18.38 | $17.97 | $18.16 | $16.33 | 1,634,900 |
2021-05-26 | $17.54 | $17.92 | $17.45 | $17.92 | $16.12 | 1,445,106 |
2021-05-25 | $17.45 | $17.72 | $17.41 | $17.44 | $15.69 | 1,256,560 |
2021-05-24 | $17.36 | $17.54 | $17.12 | $17.50 | $15.74 | 938,917 |
2021-05-21 | $17.56 | $17.66 | $17.29 | $17.30 | $15.56 | 1,141,871 |
2021-05-20 | $17.45 | $17.63 | $17.16 | $17.56 | $15.80 | 1,948,916 |
2021-05-19 | $17.45 | $17.81 | $17.35 | $17.79 | $15.70 | 1,927,777 |
2021-05-18 | $17.90 | $18.03 | $17.76 | $17.77 | $15.68 | 2,121,917 |
2021-05-17 | $17.65 | $17.78 | $17.39 | $17.74 | $15.65 | 1,617,503 |
2021-05-14 | $17.56 | $17.72 | $17.40 | $17.66 | $15.58 | 1,739,197 |
2021-05-13 | $16.84 | $17.39 | $16.60 | $17.33 | $15.29 | 2,824,572 |
2021-05-12 | $17.30 | $17.36 | $16.37 | $16.39 | $14.46 | 2,902,828 |
2021-05-11 | $17.67 | $17.68 | $17.19 | $17.38 | $15.34 | 1,918,088 |
2021-05-10 | $18.02 | $18.04 | $17.75 | $17.78 | $15.69 | 2,101,716 |
2021-05-07 | $17.38 | $17.89 | $17.27 | $17.81 | $15.72 | 1,847,137 |
2021-05-06 | $17.75 | $17.80 | $17.15 | $17.25 | $15.22 | 2,227,937 |
2021-05-05 | $17.70 | $17.86 | $17.47 | $17.84 | $15.74 | 1,122,100 |
2021-05-04 | $17.85 | $17.95 | $17.51 | $17.63 | $15.56 | 1,014,176 |
2021-05-03 | $17.83 | $17.95 | $17.68 | $17.82 | $15.72 | 1,020,679 |
2021-04-30 | $17.87 | $17.87 | $17.60 | $17.68 | $15.60 | 851,009 |
2021-04-29 | $18.00 | $18.06 | $17.68 | $17.89 | $15.79 | 866,429 |
2021-04-28 | $17.50 | $17.78 | $17.47 | $17.78 | $15.69 | 799,062 |
2021-04-27 | $17.40 | $17.66 | $17.33 | $17.49 | $15.43 | 956,177 |
2021-04-26 | $17.29 | $17.72 | $17.25 | $17.37 | $15.33 | 1,209,708 |
2021-04-23 | $16.75 | $17.31 | $16.65 | $17.27 | $15.24 | 1,279,079 |
2021-04-22 | $16.52 | $16.82 | $16.35 | $16.63 | $14.67 | 1,161,164 |
2021-04-21 | $16.14 | $16.47 | $15.95 | $16.46 | $14.52 | 597,483 |
2021-04-20 | $16.38 | $16.41 | $15.96 | $16.14 | $14.24 | 1,146,815 |
2021-04-19 | $16.58 | $16.64 | $16.38 | $16.43 | $14.50 | 836,123 |
2021-04-16 | $16.51 | $16.60 | $16.43 | $16.51 | $14.57 | 672,971 |
2021-04-15 | $16.48 | $16.52 | $16.27 | $16.43 | $14.50 | 663,478 |
2021-04-14 | $16.35 | $16.68 | $16.33 | $16.44 | $14.51 | 828,358 |
2021-04-13 | $16.40 | $16.50 | $16.26 | $16.34 | $14.42 | 860,343 |
2021-04-12 | $16.00 | $16.35 | $15.98 | $16.34 | $14.42 | 1,066,464 |
2021-04-09 | $16.04 | $16.15 | $15.89 | $15.93 | $14.06 | 924,313 |
2021-04-08 | $15.90 | $16.20 | $15.88 | $16.17 | $14.27 | 1,308,266 |
2021-04-07 | $16.01 | $16.01 | $15.81 | $15.88 | $14.01 | 769,764 |
2021-04-06 | $15.94 | $16.09 | $15.87 | $15.87 | $14.00 | 1,193,621 |
2021-04-05 | $16.20 | $16.23 | $15.93 | $15.93 | $14.06 | 1,407,708 |
2021-04-01 | $16.01 | $16.16 | $15.75 | $16.16 | $14.26 | 1,419,621 |
2021-03-31 | $16.03 | $16.15 | $15.90 | $15.90 | $14.03 | 1,348,936 |
2021-03-30 | $15.74 | $15.95 | $15.52 | $15.90 | $14.03 | 2,111,835 |
2021-03-29 | $15.54 | $15.81 | $15.41 | $15.53 | $13.70 | 3,362,784 |
2021-03-26 | $15.86 | $15.93 | $15.00 | $15.40 | $13.59 | 5,779,309 |
2021-03-25 | $15.95 | $16.42 | $15.62 | $16.29 | $14.37 | 1,251,315 |
2021-03-24 | $16.16 | $16.57 | $16.01 | $16.01 | $14.13 | 958,644 |
2021-03-23 | $16.30 | $16.45 | $15.86 | $15.94 | $14.07 | 898,661 |
2021-03-22 | $16.61 | $16.61 | $16.24 | $16.41 | $14.48 | 967,826 |
2021-03-19 | $16.75 | $16.89 | $16.30 | $16.63 | $14.67 | 2,018,826 |
2021-03-18 | $16.90 | $16.90 | $16.18 | $16.27 | $14.36 | 972,207 |
2021-03-17 | $16.49 | $16.80 | $16.39 | $16.80 | $14.82 | 711,185 |
2021-03-16 | $16.90 | $16.90 | $16.48 | $16.58 | $14.63 | 833,689 |
2021-03-15 | $16.75 | $16.91 | $16.70 | $16.91 | $14.92 | 1,104,296 |
2021-03-12 | $16.58 | $16.78 | $16.57 | $16.69 | $14.73 | 1,024,539 |
2021-03-11 | $16.45 | $16.61 | $16.30 | $16.50 | $14.56 | 1,382,405 |
2021-03-10 | $16.24 | $16.55 | $16.18 | $16.32 | $14.40 | 917,419 |
2021-03-09 | $16.08 | $16.24 | $15.75 | $16.16 | $14.26 | 1,121,846 |
2021-03-08 | $15.71 | $16.28 | $15.70 | $15.87 | $14.00 | 1,334,733 |
2021-03-05 | $16.13 | $16.17 | $14.82 | $15.68 | $13.84 | 2,203,598 |
2021-03-04 | $16.30 | $16.50 | $15.54 | $15.92 | $14.05 | 1,554,804 |
2021-03-03 | $16.62 | $16.93 | $16.36 | $16.37 | $14.45 | 1,263,095 |
2021-03-02 | $16.47 | $16.93 | $16.24 | $16.68 | $14.72 | 1,808,051 |
2021-03-01 | $17.03 | $17.12 | $16.71 | $16.87 | $14.60 | 2,070,935 |
2021-02-26 | $16.78 | $16.86 | $16.40 | $16.67 | $14.42 | 2,777,515 |
2021-02-25 | $17.00 | $17.19 | $15.91 | $16.01 | $13.85 | 3,027,199 |
2021-02-24 | $16.62 | $16.97 | $16.25 | $16.97 | $14.68 | 2,539,543 |
2021-02-23 | $16.37 | $16.57 | $16.07 | $16.41 | $14.20 | 2,108,476 |
2021-02-22 | $16.30 | $16.64 | $16.21 | $16.36 | $14.16 | 2,144,631 |
2021-02-19 | $15.45 | $16.18 | $15.45 | $16.17 | $13.99 | 1,578,367 |
2021-02-18 | $15.45 | $15.74 | $15.24 | $15.37 | $13.30 | 1,039,793 |
2021-02-17 | $15.79 | $15.87 | $15.36 | $15.47 | $13.39 | 913,546 |
2021-02-16 | $15.50 | $15.93 | $15.39 | $15.85 | $13.71 | 1,110,312 |
2021-02-12 | $15.27 | $15.45 | $15.23 | $15.35 | $13.28 | 685,953 |
2021-02-11 | $15.24 | $15.46 | $14.88 | $15.27 | $13.21 | 969,691 |
2021-02-10 | $15.05 | $15.30 | $15.01 | $15.16 | $13.12 | 911,163 |
2021-02-09 | $15.11 | $15.26 | $15.00 | $15.08 | $13.05 | 1,140,099 |
2021-02-08 | $15.14 | $15.28 | $14.97 | $15.21 | $13.16 | 1,572,841 |
2021-02-05 | $15.50 | $15.80 | $15.43 | $15.45 | $13.37 | 998,190 |
2021-02-04 | $14.82 | $15.47 | $14.80 | $15.38 | $13.31 | 1,370,286 |
2021-02-03 | $14.85 | $14.99 | $14.73 | $14.77 | $12.78 | 799,593 |
2021-02-02 | $14.54 | $14.91 | $14.53 | $14.85 | $12.85 | 1,254,930 |
2021-02-01 | $14.39 | $14.65 | $14.01 | $14.50 | $12.55 | 1,225,334 |
2021-01-29 | $14.57 | $14.61 | $14.10 | $14.26 | $12.34 | 1,152,084 |
2021-01-28 | $14.27 | $14.64 | $14.17 | $14.57 | $12.61 | 1,124,676 |
2021-01-27 | $14.40 | $14.46 | $14.10 | $14.13 | $12.23 | 1,219,703 |
2021-01-26 | $14.50 | $14.74 | $14.22 | $14.57 | $12.61 | 774,111 |
2021-01-25 | $14.55 | $14.60 | $14.22 | $14.37 | $12.43 | 1,363,828 |
2021-01-22 | $14.55 | $14.69 | $14.41 | $14.63 | $12.66 | 1,465,622 |
2021-01-21 | $14.69 | $14.75 | $14.46 | $14.65 | $12.68 | 791,113 |
2021-01-20 | $14.34 | $14.61 | $14.33 | $14.60 | $12.63 | 1,169,295 |
2021-01-19 | $14.40 | $14.45 | $14.25 | $14.32 | $12.39 | 876,187 |
2021-01-15 | $14.36 | $14.47 | $14.28 | $14.38 | $12.44 | 719,215 |
2021-01-14 | $14.27 | $14.47 | $14.19 | $14.47 | $12.52 | 771,398 |
2021-01-13 | $14.26 | $14.44 | $14.13 | $14.21 | $12.30 | 798,699 |
2021-01-12 | $14.25 | $14.37 | $14.05 | $14.26 | $12.34 | 1,036,300 |
2021-01-11 | $14.08 | $14.50 | $14.07 | $14.23 | $12.31 | 2,391,606 |
2021-01-08 | $14.41 | $14.41 | $13.75 | $14.21 | $12.30 | 1,767,579 |
2021-01-07 | $14.42 | $14.52 | $14.28 | $14.32 | $12.39 | 899,315 |
2021-01-06 | $14.10 | $14.69 | $14.10 | $14.35 | $12.42 | 1,771,635 |
2021-01-05 | $13.85 | $14.06 | $13.77 | $13.96 | $12.08 | 756,303 |
2021-01-04 | $14.23 | $14.24 | $13.54 | $13.82 | $11.96 | 1,593,887 |
2020-12-31 | $14.11 | $14.24 | $13.88 | $14.18 | $12.27 | 922,216 |
2020-12-30 | $14.13 | $14.34 | $14.06 | $14.13 | $12.23 | 561,611 |
2020-12-29 | $14.20 | $14.27 | $14.02 | $14.11 | $12.21 | 820,017 |
2020-12-28 | $14.14 | $14.33 | $14.07 | $14.21 | $12.30 | 705,096 |
2020-12-24 | $14.13 | $14.13 | $13.87 | $14.05 | $12.16 | 435,316 |
2020-12-23 | $13.97 | $14.30 | $13.86 | $14.11 | $12.21 | 539,398 |
2020-12-22 | $13.81 | $14.06 | $13.75 | $13.94 | $12.06 | 736,681 |
2020-12-21 | $14.00 | $14.05 | $13.48 | $13.79 | $11.93 | 1,832,738 |
2020-12-18 | $14.77 | $14.95 | $14.18 | $14.21 | $12.30 | 4,245,759 |
2020-12-17 | $14.50 | $14.74 | $14.40 | $14.73 | $12.75 | 1,059,406 |
2020-12-16 | $14.38 | $14.54 | $14.19 | $14.41 | $12.47 | 961,907 |
2020-12-15 | $14.30 | $14.40 | $14.21 | $14.38 | $12.44 | 1,153,721 |
2020-12-14 | $14.05 | $14.44 | $14.05 | $14.24 | $12.32 | 1,895,682 |
2020-12-11 | $14.10 | $14.19 | $13.85 | $13.94 | $12.06 | 775,847 |
2020-12-10 | $14.01 | $14.24 | $13.93 | $14.21 | $12.30 | 782,935 |
2020-12-09 | $14.41 | $14.54 | $13.99 | $14.07 | $12.17 | 1,839,938 |
2020-12-08 | $13.70 | $14.44 | $13.69 | $14.30 | $12.37 | 2,192,382 |
2020-12-07 | $13.71 | $13.90 | $13.50 | $13.74 | $11.89 | 1,147,189 |
2020-12-04 | $13.70 | $13.84 | $13.58 | $13.66 | $11.82 | 1,182,515 |
2020-12-03 | $13.71 | $13.93 | $13.56 | $13.60 | $11.77 | 867,097 |
2020-12-02 | $13.67 | $13.70 | $13.46 | $13.63 | $11.79 | 771,561 |
2020-12-01 | $13.47 | $13.76 | $13.40 | $13.59 | $11.76 | 1,357,217 |
2020-11-30 | $13.69 | $13.69 | $13.17 | $13.32 | $11.53 | 1,656,059 |
2020-11-27 | $13.75 | $13.84 | $13.55 | $13.69 | $11.85 | 352,667 |
2020-11-25 | $13.73 | $13.87 | $13.57 | $13.73 | $11.88 | 811,478 |
2020-11-24 | $13.71 | $13.95 | $13.60 | $13.77 | $11.92 | 1,386,711 |
2020-11-23 | $13.38 | $13.61 | $13.29 | $13.47 | $11.66 | 1,985,650 |
2020-11-20 | $13.29 | $13.42 | $13.13 | $13.29 | $11.50 | 915,663 |
2020-11-19 | $13.13 | $13.33 | $13.00 | $13.32 | $11.53 | 1,055,553 |
2020-11-18 | $13.22 | $13.60 | $13.11 | $13.15 | $11.38 | 1,898,863 |
2020-11-17 | $12.86 | $13.25 | $12.86 | $13.17 | $11.40 | 1,744,951 |
2020-11-16 | $12.94 | $13.18 | $12.76 | $13.05 | $11.29 | 2,099,664 |
2020-11-13 | $12.75 | $12.90 | $12.63 | $12.67 | $10.96 | 1,899,737 |
2020-11-12 | $13.36 | $13.42 | $12.60 | $12.90 | $10.89 | 3,465,436 |
2020-11-11 | $13.54 | $13.75 | $13.09 | $13.34 | $11.26 | 6,215,939 |
2020-11-10 | $13.48 | $14.39 | $13.42 | $14.14 | $11.93 | 1,922,631 |
2020-11-09 | $13.90 | $14.04 | $13.29 | $13.29 | $11.22 | 2,302,993 |
2020-11-06 | $12.98 | $13.17 | $12.70 | $12.93 | $10.91 | 1,362,092 |
2020-11-05 | $12.85 | $13.22 | $12.85 | $13.01 | $10.98 | 1,638,670 |
2020-11-04 | $12.76 | $13.05 | $12.42 | $12.67 | $10.69 | 1,703,570 |
2020-11-03 | $12.90 | $13.10 | $12.40 | $12.61 | $10.64 | 1,625,604 |
2020-11-02 | $12.05 | $12.90 | $12.01 | $12.76 | $10.77 | 2,758,472 |
2020-10-30 | $11.80 | $12.07 | $11.56 | $11.82 | $9.98 | 1,826,604 |
2020-10-29 | $11.26 | $11.67 | $11.11 | $11.64 | $9.82 | 1,200,045 |
2020-10-28 | $11.51 | $11.55 | $11.06 | $11.26 | $9.50 | 1,692,193 |
2020-10-27 | $11.48 | $11.94 | $11.48 | $11.68 | $9.86 | 933,402 |
2020-10-26 | $11.85 | $11.85 | $11.41 | $11.44 | $9.66 | 1,299,633 |
2020-10-23 | $11.60 | $11.90 | $11.58 | $11.89 | $10.03 | 1,114,788 |
2020-10-22 | $11.59 | $11.78 | $11.49 | $11.55 | $9.75 | 752,118 |
2020-10-21 | $11.32 | $11.77 | $11.14 | $11.60 | $9.79 | 1,735,056 |
2020-10-20 | $11.44 | $11.51 | $11.33 | $11.37 | $9.60 | 772,737 |
2020-10-19 | $11.64 | $11.67 | $11.34 | $11.36 | $9.59 | 1,135,644 |
2020-10-16 | $11.76 | $11.84 | $11.41 | $11.56 | $9.76 | 959,667 |
2020-10-15 | $11.74 | $11.94 | $11.70 | $11.85 | $10.00 | 906,686 |
2020-10-14 | $11.81 | $11.98 | $11.72 | $11.74 | $9.91 | 875,723 |
2020-10-13 | $11.81 | $11.93 | $11.74 | $11.77 | $9.93 | 537,476 |
2020-10-12 | $11.80 | $11.95 | $11.73 | $11.87 | $10.02 | 1,152,693 |
2020-10-09 | $11.90 | $12.01 | $11.59 | $11.74 | $9.91 | 938,026 |
2020-10-08 | $11.74 | $11.93 | $11.69 | $11.89 | $10.03 | 1,231,952 |
2020-10-07 | $11.71 | $11.96 | $11.54 | $11.73 | $9.90 | 889,946 |
2020-10-06 | $11.90 | $11.99 | $11.53 | $11.55 | $9.75 | 1,070,499 |
2020-10-05 | $11.90 | $12.08 | $11.74 | $11.83 | $9.98 | 1,024,177 |
2020-10-02 | $11.32 | $11.95 | $11.02 | $11.85 | $10.00 | 990,348 |
2020-10-01 | $11.48 | $11.74 | $11.31 | $11.72 | $9.89 | 698,014 |
2020-09-30 | $11.60 | $11.77 | $11.38 | $11.47 | $9.68 | 824,236 |
2020-09-29 | $11.94 | $11.94 | $11.43 | $11.51 | $9.71 | 775,979 |
2020-09-28 | $11.84 | $12.06 | $11.73 | $11.88 | $10.03 | 1,185,187 |
2020-09-25 | $11.11 | $11.64 | $11.11 | $11.62 | $9.81 | 652,329 |
2020-09-24 | $11.06 | $11.43 | $10.68 | $11.17 | $9.43 | 1,171,567 |
2020-09-23 | $11.54 | $11.74 | $11.04 | $11.06 | $9.33 | 1,214,275 |
2020-09-22 | $11.46 | $11.82 | $11.39 | $11.46 | $9.67 | 866,199 |
2020-09-21 | $11.89 | $12.09 | $11.33 | $11.36 | $9.59 | 2,232,101 |
2020-09-18 | $12.14 | $12.40 | $12.02 | $12.21 | $10.30 | 1,750,273 |
2020-09-17 | $11.94 | $12.23 | $11.84 | $12.17 | $10.27 | 891,745 |
2020-09-16 | $11.90 | $12.23 | $11.86 | $12.11 | $10.22 | 1,405,915 |
2020-09-15 | $11.89 | $12.08 | $11.78 | $11.80 | $9.96 | 1,135,392 |
2020-09-14 | $11.50 | $11.98 | $11.45 | $11.82 | $9.98 | 1,435,989 |
2020-09-11 | $11.50 | $11.54 | $11.19 | $11.41 | $9.63 | 691,879 |
2020-09-10 | $11.70 | $11.91 | $11.50 | $11.51 | $9.71 | 960,461 |
2020-09-09 | $11.41 | $11.74 | $11.41 | $11.65 | $9.83 | 997,779 |
2020-09-08 | $11.30 | $11.63 | $11.16 | $11.32 | $9.55 | 1,080,624 |
2020-09-04 | $11.25 | $11.47 | $10.89 | $11.32 | $9.55 | 923,209 |
2020-09-03 | $11.36 | $11.56 | $10.97 | $11.26 | $9.50 | 1,357,176 |
2020-09-02 | $11.38 | $11.42 | $11.09 | $11.35 | $9.58 | 1,244,154 |
2020-09-01 | $11.21 | $11.75 | $11.15 | $11.39 | $9.61 | 1,821,136 |
2020-08-31 | $11.71 | $11.71 | $11.32 | $11.32 | $9.55 | 1,329,208 |
2020-08-28 | $11.54 | $11.62 | $11.41 | $11.62 | $9.81 | 1,028,910 |
2020-08-27 | $11.35 | $11.59 | $11.34 | $11.44 | $9.66 | 1,004,687 |
2020-08-26 | $11.45 | $11.54 | $11.33 | $11.36 | $9.59 | 698,501 |
2020-08-25 | $11.58 | $11.67 | $11.26 | $11.45 | $9.66 | 824,248 |
2020-08-24 | $11.17 | $11.55 | $11.06 | $11.49 | $9.70 | 1,239,767 |
2020-08-21 | $11.13 | $11.25 | $11.01 | $11.10 | $9.37 | 830,124 |
2020-08-20 | $11.08 | $11.34 | $11.00 | $11.13 | $9.39 | 789,516 |
2020-08-19 | $10.89 | $11.26 | $10.79 | $11.16 | $9.42 | 1,099,329 |
2020-08-18 | $11.12 | $11.14 | $10.72 | $10.92 | $9.22 | 1,448,648 |
2020-08-17 | $11.33 | $11.37 | $11.02 | $11.09 | $9.36 | 1,535,707 |
2020-08-14 | $11.15 | $11.41 | $10.91 | $11.33 | $9.56 | 1,101,101 |
2020-08-13 | $11.85 | $11.89 | $11.40 | $11.46 | $9.41 | 2,025,343 |
2020-08-12 | $11.84 | $11.94 | $11.72 | $11.83 | $9.72 | 1,607,182 |
2020-08-11 | $12.00 | $12.04 | $11.62 | $11.66 | $9.58 | 1,912,576 |
2020-08-10 | $11.55 | $11.94 | $11.47 | $11.77 | $9.67 | 2,219,337 |
2020-08-07 | $10.74 | $11.43 | $10.62 | $11.40 | $9.37 | 2,384,597 |
2020-08-06 | $10.65 | $10.90 | $10.65 | $10.68 | $8.77 | 1,491,125 |
2020-08-05 | $10.81 | $10.87 | $10.44 | $10.71 | $8.80 | 1,934,928 |
2020-08-04 | $10.81 | $10.91 | $10.68 | $10.72 | $8.81 | 2,088,652 |
2020-08-03 | $10.25 | $10.78 | $10.05 | $10.75 | $8.83 | 2,621,866 |
2020-07-31 | $9.96 | $10.19 | $9.63 | $10.19 | $8.37 | 2,980,173 |
2020-07-30 | $9.22 | $9.60 | $9.18 | $9.58 | $7.87 | 1,291,082 |
2020-07-29 | $9.37 | $9.44 | $9.19 | $9.36 | $7.69 | 875,846 |
2020-07-28 | $9.18 | $9.49 | $9.09 | $9.37 | $7.70 | 1,521,118 |
2020-07-27 | $8.80 | $8.88 | $8.68 | $8.87 | $7.29 | 859,911 |
2020-07-24 | $8.88 | $9.14 | $8.76 | $8.86 | $7.28 | 1,026,095 |
2020-07-23 | $9.00 | $9.10 | $8.74 | $8.84 | $7.26 | 799,910 |
2020-07-22 | $8.58 | $9.16 | $8.58 | $9.12 | $7.49 | 1,192,689 |
2020-07-21 | $8.64 | $8.76 | $8.57 | $8.65 | $7.11 | 850,090 |
2020-07-20 | $8.60 | $8.63 | $8.43 | $8.56 | $7.03 | 1,184,391 |
2020-07-17 | $8.66 | $8.71 | $8.42 | $8.64 | $7.10 | 1,129,451 |
2020-07-16 | $8.65 | $8.82 | $8.39 | $8.66 | $7.11 | 1,446,873 |
2020-07-15 | $8.39 | $8.79 | $8.27 | $8.74 | $7.18 | 1,756,154 |
2020-07-14 | $7.95 | $8.06 | $7.78 | $8.00 | $6.57 | 1,234,455 |
2020-07-13 | $8.06 | $8.22 | $7.88 | $7.97 | $6.55 | 1,498,503 |
2020-07-10 | $7.54 | $7.94 | $7.40 | $7.94 | $6.52 | 1,762,254 |
2020-07-09 | $8.04 | $8.04 | $7.52 | $7.55 | $6.20 | 2,815,124 |
2020-07-08 | $8.10 | $8.34 | $7.79 | $8.09 | $6.65 | 2,765,158 |
2020-07-07 | $8.56 | $8.61 | $8.10 | $8.14 | $6.69 | 2,216,616 |
2020-07-06 | $9.09 | $9.09 | $8.54 | $8.66 | $7.11 | 1,937,173 |
2020-07-02 | $9.22 | $9.26 | $8.85 | $8.86 | $7.28 | 1,295,254 |
2020-07-01 | $9.22 | $9.45 | $8.98 | $9.03 | $7.42 | 1,534,815 |
2020-06-30 | $9.09 | $9.30 | $8.96 | $9.24 | $7.59 | 1,239,074 |
2020-06-29 | $9.06 | $9.20 | $8.67 | $9.14 | $7.51 | 2,076,212 |
2020-06-26 | $10.00 | $10.08 | $9.21 | $9.26 | $7.37 | 14,020,759 |
2020-06-25 | $9.37 | $10.15 | $9.36 | $10.08 | $8.02 | 2,972,290 |
2020-06-24 | $9.80 | $9.91 | $9.13 | $9.51 | $7.56 | 3,359,534 |
2020-06-23 | $9.69 | $10.03 | $9.69 | $9.97 | $7.93 | 2,165,358 |
2020-06-22 | $9.60 | $9.74 | $9.45 | $9.61 | $7.64 | 1,779,643 |
2020-06-19 | $9.79 | $10.03 | $9.54 | $9.67 | $7.69 | 2,524,868 |
2020-06-18 | $9.50 | $9.80 | $9.48 | $9.66 | $7.68 | 1,380,498 |
2020-06-17 | $9.87 | $9.97 | $9.59 | $9.69 | $7.71 | 1,542,769 |
2020-06-16 | $10.19 | $10.23 | $9.60 | $9.78 | $7.78 | 2,473,000 |
2020-06-15 | $9.29 | $9.80 | $9.21 | $9.64 | $7.67 | 2,775,933 |
2020-06-12 | $9.60 | $9.91 | $9.37 | $9.86 | $7.84 | 2,297,846 |
2020-06-11 | $9.05 | $9.57 | $8.76 | $9.05 | $7.20 | 2,786,322 |
2020-06-10 | $10.41 | $10.45 | $9.52 | $9.96 | $7.92 | 2,753,848 |
2020-06-09 | $10.55 | $10.86 | $10.31 | $10.45 | $8.31 | 2,499,472 |
2020-06-08 | $10.35 | $11.02 | $10.18 | $11.00 | $8.75 | 4,196,506 |
2020-06-05 | $10.05 | $10.39 | $9.61 | $9.73 | $7.74 | 3,231,037 |
2020-06-04 | $9.43 | $9.57 | $9.07 | $9.33 | $7.42 | 3,824,608 |
2020-06-03 | $8.95 | $9.43 | $8.79 | $9.24 | $7.35 | 4,125,008 |
2020-06-02 | $8.74 | $8.93 | $8.68 | $8.75 | $6.96 | 2,006,478 |
2020-06-01 | $8.31 | $8.67 | $8.06 | $8.62 | $6.86 | 1,795,520 |
2020-05-29 | $8.37 | $8.70 | $8.25 | $8.42 | $6.70 | 2,634,922 |
2020-05-28 | $8.69 | $8.97 | $8.52 | $8.56 | $6.81 | 2,360,457 |
2020-05-27 | $8.69 | $8.95 | $8.15 | $8.51 | $6.77 | 2,248,899 |
2020-05-26 | $8.29 | $8.44 | $8.06 | $8.37 | $6.66 | 2,331,823 |
2020-05-22 | $7.60 | $7.94 | $7.45 | $7.89 | $6.28 | 1,635,703 |
2020-05-21 | $7.61 | $7.68 | $7.38 | $7.60 | $6.04 | 1,516,226 |
2020-05-20 | $7.43 | $7.68 | $7.41 | $7.61 | $6.05 | 2,057,804 |
2020-05-19 | $7.14 | $7.61 | $6.88 | $7.32 | $5.82 | 2,649,515 |
2020-05-18 | $6.65 | $7.24 | $6.63 | $7.20 | $5.73 | 2,838,607 |
2020-05-15 | $6.33 | $6.61 | $6.25 | $6.46 | $5.14 | 1,848,843 |
2020-05-14 | $5.93 | $6.45 | $5.67 | $6.43 | $5.11 | 3,179,403 |
2020-05-13 | $6.51 | $6.57 | $5.93 | $6.29 | $5.00 | 3,825,726 |
2020-05-12 | $7.01 | $7.10 | $6.57 | $6.58 | $5.23 | 2,669,682 |
2020-05-11 | $7.44 | $7.45 | $6.87 | $6.97 | $5.54 | 3,624,391 |
2020-05-08 | $7.45 | $7.73 | $6.97 | $7.51 | $5.97 | 4,356,372 |
2020-05-07 | $6.75 | $7.09 | $6.71 | $6.94 | $5.52 | 2,528,693 |
2020-05-06 | $6.87 | $6.96 | $6.46 | $6.69 | $5.32 | 3,012,395 |
2020-05-05 | $6.90 | $7.18 | $6.77 | $6.78 | $5.39 | 2,164,727 |
2020-05-04 | $6.50 | $6.79 | $6.18 | $6.75 | $5.37 | 1,929,042 |
2020-05-01 | $6.57 | $6.72 | $6.26 | $6.68 | $5.31 | 2,264,012 |
2020-04-30 | $7.10 | $7.17 | $6.72 | $6.89 | $5.48 | 2,700,918 |
2020-04-29 | $6.52 | $7.33 | $6.51 | $7.18 | $5.71 | 3,469,358 |
2020-04-28 | $6.45 | $6.74 | $6.28 | $6.51 | $5.18 | 2,575,645 |
2020-04-27 | $6.01 | $6.29 | $5.84 | $6.14 | $4.88 | 1,869,456 |
2020-04-24 | $6.14 | $6.14 | $5.80 | $6.00 | $4.77 | 1,580,739 |
2020-04-23 | $6.00 | $6.38 | $5.87 | $6.14 | $4.88 | 1,468,030 |
2020-04-22 | $6.32 | $6.38 | $5.78 | $6.00 | $4.77 | 1,716,373 |
2020-04-21 | $5.80 | $6.18 | $5.68 | $6.15 | $4.89 | 1,997,011 |
2020-04-20 | $6.35 | $6.45 | $6.00 | $6.04 | $4.80 | 2,569,251 |
2020-04-17 | $6.38 | $6.89 | $6.27 | $6.76 | $5.38 | 2,677,341 |
2020-04-16 | $6.41 | $6.49 | $6.00 | $6.08 | $4.84 | 1,789,501 |
2020-04-15 | $6.50 | $6.74 | $6.15 | $6.29 | $5.00 | 2,203,214 |
2020-04-14 | $7.43 | $7.54 | $6.79 | $6.99 | $5.56 | 2,637,022 |
2020-04-13 | $7.96 | $8.12 | $6.92 | $7.05 | $5.61 | 3,745,924 |
2020-04-09 | $7.24 | $8.39 | $7.24 | $7.81 | $6.21 | 5,585,047 |
2020-04-08 | $5.83 | $6.67 | $5.82 | $6.58 | $5.23 | 4,639,271 |
2020-04-07 | $5.49 | $6.09 | $5.23 | $5.46 | $4.34 | 4,317,600 |
2020-04-06 | $4.19 | $5.40 | $4.16 | $4.99 | $3.97 | 3,764,703 |
2020-04-03 | $4.36 | $4.43 | $3.78 | $4.06 | $3.23 | 3,637,539 |
2020-04-02 | $4.59 | $4.79 | $4.28 | $4.28 | $3.40 | 2,664,335 |
2020-04-01 | $4.63 | $4.67 | $4.39 | $4.55 | $3.62 | 2,583,470 |
2020-03-31 | $5.60 | $5.68 | $4.80 | $4.90 | $3.90 | 3,929,950 |
2020-03-30 | $6.82 | $6.82 | $5.45 | $5.54 | $4.41 | 4,412,917 |
2020-03-27 | $6.50 | $7.05 | $6.23 | $6.84 | $5.44 | 2,544,093 |
2020-03-26 | $5.46 | $7.47 | $5.30 | $6.47 | $5.15 | 6,282,316 |
2020-03-25 | $4.57 | $5.69 | $4.40 | $5.05 | $4.02 | 4,889,041 |
2020-03-24 | $4.55 | $5.00 | $4.26 | $4.27 | $3.40 | 3,181,547 |
2020-03-23 | $5.02 | $5.05 | $3.86 | $4.27 | $3.40 | 3,922,209 |
2020-03-20 | $5.12 | $5.88 | $4.75 | $4.82 | $3.83 | 5,161,568 |
2020-03-19 | $4.45 | $5.07 | $3.80 | $4.48 | $3.56 | 5,722,048 |
2020-03-18 | $5.41 | $5.44 | $3.54 | $4.56 | $3.63 | 7,595,289 |
2020-03-17 | $7.70 | $7.84 | $5.45 | $5.81 | $4.62 | 8,165,017 |
2020-03-16 | $7.50 | $8.12 | $7.26 | $7.26 | $5.77 | 3,054,172 |
2020-03-13 | $8.97 | $9.26 | $8.10 | $8.50 | $6.76 | 2,594,850 |
2020-03-12 | $8.12 | $8.93 | $7.78 | $8.37 | $6.66 | 3,402,260 |
2020-03-11 | $10.60 | $10.68 | $9.91 | $10.13 | $8.06 | 2,119,959 |
2020-03-10 | $11.06 | $11.25 | $10.50 | $10.92 | $8.69 | 1,877,055 |
2020-03-09 | $11.33 | $11.42 | $10.60 | $10.64 | $8.46 | 2,214,251 |
2020-03-06 | $11.90 | $12.47 | $11.71 | $12.09 | $9.62 | 1,873,322 |
2020-03-05 | $12.71 | $12.76 | $12.16 | $12.23 | $9.73 | 1,721,564 |
2020-03-04 | $12.87 | $13.14 | $12.71 | $12.99 | $10.33 | 1,239,393 |
2020-03-03 | $13.29 | $13.65 | $12.54 | $12.64 | $10.05 | 2,076,034 |
2020-03-02 | $12.19 | $13.01 | $12.10 | $12.99 | $10.33 | 2,428,843 |
2020-02-28 | $11.91 | $12.42 | $11.50 | $12.14 | $9.66 | 4,450,412 |
2020-02-27 | $13.30 | $13.31 | $12.04 | $12.66 | $10.07 | 4,307,474 |
2020-02-26 | $13.82 | $14.17 | $13.70 | $13.70 | $10.64 | 1,904,187 |
2020-02-25 | $14.49 | $14.50 | $13.51 | $13.82 | $10.74 | 3,802,553 |
2020-02-24 | $14.66 | $14.68 | $14.15 | $14.44 | $11.22 | 1,998,130 |
2020-02-21 | $14.75 | $14.84 | $14.67 | $14.80 | $11.50 | 856,092 |
2020-02-20 | $14.69 | $14.79 | $14.62 | $14.75 | $11.46 | 823,661 |
2020-02-19 | $14.85 | $14.98 | $14.65 | $14.66 | $11.39 | 1,220,967 |
2020-02-18 | $14.80 | $15.07 | $14.71 | $14.80 | $11.50 | 1,323,092 |
2020-02-14 | $15.00 | $15.01 | $14.41 | $14.78 | $11.48 | 1,592,450 |
2020-02-13 | $14.93 | $15.10 | $14.91 | $15.09 | $11.72 | 999,259 |
2020-02-12 | $14.91 | $15.03 | $14.87 | $14.90 | $11.58 | 614,929 |
2020-02-11 | $15.02 | $15.09 | $14.88 | $14.89 | $11.57 | 726,838 |
2020-02-10 | $15.25 | $15.27 | $15.00 | $15.00 | $11.65 | 795,113 |
2020-02-07 | $15.19 | $15.27 | $15.17 | $15.21 | $11.82 | 707,942 |
2020-02-06 | $15.28 | $15.32 | $15.11 | $15.18 | $11.79 | 759,834 |
2020-02-05 | $15.20 | $15.26 | $15.12 | $15.24 | $11.84 | 632,330 |
2020-02-04 | $15.04 | $15.30 | $14.93 | $15.17 | $11.79 | 1,133,118 |
2020-02-03 | $14.84 | $15.08 | $14.81 | $14.90 | $11.58 | 817,371 |
2020-01-31 | $15.14 | $15.14 | $14.71 | $14.77 | $11.48 | 2,456,510 |
2020-01-30 | $15.09 | $15.20 | $15.01 | $15.20 | $11.81 | 480,695 |
2020-01-29 | $15.00 | $15.15 | $14.92 | $15.10 | $11.73 | 982,230 |
2020-01-28 | $14.62 | $14.83 | $14.61 | $14.78 | $11.48 | 486,353 |
2020-01-27 | $14.66 | $14.70 | $14.48 | $14.64 | $11.37 | 699,829 |
2020-01-24 | $14.87 | $14.91 | $14.61 | $14.75 | $11.46 | 748,278 |
2020-01-23 | $14.78 | $14.86 | $14.72 | $14.82 | $11.51 | 599,645 |
2020-01-22 | $14.84 | $14.85 | $14.75 | $14.78 | $11.48 | 882,414 |
2020-01-21 | $14.70 | $14.78 | $14.67 | $14.77 | $11.48 | 1,328,458 |
2020-01-17 | $14.55 | $14.73 | $14.51 | $14.70 | $11.42 | 828,426 |
2020-01-16 | $14.48 | $14.52 | $14.45 | $14.52 | $11.28 | 1,069,173 |
2020-01-15 | $14.54 | $14.55 | $14.41 | $14.47 | $11.24 | 761,397 |
2020-01-14 | $14.47 | $14.53 | $14.45 | $14.51 | $11.27 | 1,056,920 |
2020-01-13 | $14.37 | $14.55 | $14.37 | $14.48 | $11.25 | 810,155 |
2020-01-10 | $14.48 | $14.48 | $14.31 | $14.37 | $11.17 | 857,154 |
2020-01-09 | $14.44 | $14.53 | $14.41 | $14.47 | $11.24 | 1,377,057 |
2020-01-08 | $14.23 | $14.55 | $14.22 | $14.41 | $11.20 | 1,433,965 |
2020-01-07 | $14.20 | $14.28 | $14.15 | $14.24 | $11.06 | 606,447 |
2020-01-06 | $14.17 | $14.31 | $14.15 | $14.20 | $11.03 | 772,438 |
2020-01-03 | $14.01 | $14.29 | $14.01 | $14.19 | $11.03 | 713,844 |
2020-01-02 | $14.38 | $14.42 | $14.00 | $14.13 | $10.98 | 1,821,708 |
2019-12-31 | $14.45 | $14.52 | $14.33 | $14.35 | $11.15 | 978,793 |
2019-12-30 | $14.56 | $14.58 | $14.42 | $14.45 | $11.23 | 772,516 |
2019-12-27 | $14.51 | $14.63 | $14.45 | $14.55 | $11.31 | 903,436 |
2019-12-26 | $14.54 | $14.60 | $14.46 | $14.51 | $11.27 | 568,430 |
2019-12-24 | $14.39 | $14.58 | $14.39 | $14.54 | $11.30 | 349,654 |
2019-12-23 | $14.69 | $14.69 | $14.34 | $14.37 | $11.17 | 942,527 |
2019-12-20 | $14.53 | $14.76 | $14.38 | $14.61 | $11.35 | 1,990,847 |
2019-12-19 | $14.48 | $14.58 | $14.45 | $14.54 | $11.30 | 817,274 |
2019-12-18 | $14.46 | $14.60 | $14.41 | $14.48 | $11.25 | 727,116 |
2019-12-17 | $14.21 | $14.46 | $14.12 | $14.45 | $11.23 | 1,158,555 |
2019-12-16 | $14.20 | $14.42 | $14.20 | $14.21 | $11.04 | 914,579 |
2019-12-13 | $14.03 | $14.21 | $14.03 | $14.14 | $10.99 | 1,083,920 |
2019-12-12 | $14.34 | $14.36 | $14.03 | $14.05 | $10.92 | 1,996,416 |
2019-12-11 | $14.28 | $14.50 | $14.26 | $14.33 | $11.13 | 1,921,434 |
2019-12-10 | $14.33 | $14.53 | $14.19 | $14.29 | $11.10 | 6,380,391 |
2019-12-09 | $14.81 | $14.87 | $14.76 | $14.77 | $11.48 | 584,380 |
2019-12-06 | $14.72 | $14.81 | $14.72 | $14.78 | $11.48 | 685,217 |
2019-12-05 | $14.90 | $14.93 | $14.68 | $14.72 | $11.44 | 1,275,280 |
2019-12-04 | $14.86 | $14.97 | $14.86 | $14.92 | $11.59 | 873,341 |
2019-12-03 | $14.80 | $14.94 | $14.76 | $14.89 | $11.57 | 1,131,292 |
2019-12-02 | $15.23 | $15.24 | $14.86 | $14.87 | $11.55 | 1,176,667 |
2019-11-29 | $15.12 | $15.18 | $15.11 | $15.16 | $11.78 | 318,447 |
2019-11-27 | $14.93 | $15.18 | $14.93 | $15.12 | $11.75 | 718,456 |
2019-11-26 | $14.99 | $15.04 | $14.83 | $14.91 | $11.58 | 1,070,838 |
2019-11-25 | $14.95 | $15.03 | $14.92 | $14.98 | $11.64 | 731,162 |
2019-11-22 | $14.95 | $15.00 | $14.87 | $14.92 | $11.59 | 622,771 |
2019-11-21 | $15.17 | $15.17 | $14.92 | $14.92 | $11.59 | 803,500 |
2019-11-20 | $15.01 | $15.18 | $14.95 | $15.15 | $11.77 | 1,131,951 |
2019-11-19 | $15.04 | $15.15 | $15.03 | $15.06 | $11.70 | 918,966 |
2019-11-18 | $15.00 | $15.10 | $14.97 | $15.06 | $11.70 | 1,091,143 |
2019-11-15 | $15.10 | $15.12 | $14.93 | $15.04 | $11.69 | 1,658,330 |
2019-11-14 | $14.85 | $15.08 | $14.82 | $15.07 | $11.71 | 1,211,368 |
2019-11-13 | $14.90 | $15.15 | $14.90 | $15.12 | $11.52 | 1,398,611 |
2019-11-12 | $15.05 | $15.09 | $14.81 | $14.91 | $11.36 | 1,999,178 |
2019-11-11 | $15.40 | $15.40 | $14.85 | $15.00 | $11.43 | 2,211,396 |
2019-11-08 | $15.72 | $15.77 | $14.54 | $15.42 | $11.75 | 7,006,506 |
2019-11-07 | $15.19 | $15.71 | $15.09 | $15.53 | $11.83 | 6,021,006 |
2019-11-06 | $14.49 | $15.03 | $14.39 | $14.88 | $11.34 | 5,776,333 |
2019-11-05 | $14.24 | $14.32 | $14.10 | $14.32 | $10.91 | 1,744,924 |
2019-11-04 | $14.20 | $14.25 | $14.11 | $14.16 | $10.79 | 1,738,294 |
2019-11-01 | $13.80 | $14.12 | $13.67 | $14.09 | $10.73 | 2,761,887 |
2019-10-31 | $13.62 | $13.67 | $13.56 | $13.66 | $10.41 | 1,176,933 |
2019-10-30 | $13.58 | $13.63 | $13.54 | $13.62 | $10.38 | 648,778 |
2019-10-29 | $13.53 | $13.61 | $13.52 | $13.58 | $10.35 | 666,687 |
2019-10-28 | $13.44 | $13.55 | $13.39 | $13.54 | $10.31 | 1,084,812 |
2019-10-25 | $13.35 | $13.48 | $13.28 | $13.40 | $10.21 | 762,168 |
2019-10-24 | $13.41 | $13.43 | $13.28 | $13.36 | $10.18 | 631,684 |
2019-10-23 | $13.42 | $13.50 | $13.33 | $13.40 | $10.21 | 857,816 |
2019-10-22 | $13.65 | $13.65 | $13.47 | $13.47 | $10.26 | 1,780,526 |
2019-10-21 | $13.46 | $13.66 | $13.44 | $13.64 | $10.39 | 1,482,405 |
2019-10-18 | $13.32 | $13.44 | $13.30 | $13.40 | $10.21 | 1,528,155 |
2019-10-17 | $13.33 | $13.33 | $13.25 | $13.31 | $10.14 | 1,188,980 |
2019-10-16 | $13.28 | $13.30 | $13.19 | $13.27 | $10.11 | 1,285,233 |
2019-10-15 | $13.25 | $13.30 | $13.21 | $13.23 | $10.08 | 1,467,215 |
2019-10-14 | $13.20 | $13.24 | $13.15 | $13.20 | $10.06 | 589,430 |
2019-10-11 | $13.22 | $13.23 | $13.11 | $13.17 | $10.03 | 1,214,083 |
2019-10-10 | $13.14 | $13.20 | $13.08 | $13.18 | $10.04 | 1,798,815 |
2019-10-09 | $13.14 | $13.18 | $13.09 | $13.10 | $9.98 | 1,016,070 |
2019-10-08 | $13.10 | $13.17 | $13.00 | $13.10 | $9.98 | 714,879 |
2019-10-07 | $13.03 | $13.15 | $13.02 | $13.10 | $9.98 | 1,693,923 |
2019-10-04 | $12.92 | $13.05 | $12.89 | $13.03 | $9.93 | 1,215,659 |
2019-10-03 | $12.95 | $13.02 | $12.86 | $12.92 | $9.84 | 1,124,419 |
2019-10-02 | $13.04 | $13.07 | $12.86 | $12.97 | $9.88 | 983,624 |
2019-10-01 | $13.13 | $13.20 | $13.02 | $13.07 | $9.96 | 667,289 |
2019-09-30 | $13.05 | $13.13 | $13.02 | $13.11 | $9.99 | 1,115,138 |
2019-09-27 | $13.15 | $13.17 | $13.00 | $13.01 | $9.91 | 580,656 |
2019-09-26 | $13.12 | $13.18 | $13.10 | $13.12 | $10.00 | 711,809 |
2019-09-25 | $13.01 | $13.15 | $13.01 | $13.12 | $10.00 | 646,724 |
2019-09-24 | $13.07 | $13.20 | $13.00 | $13.00 | $9.90 | 1,033,544 |
2019-09-23 | $13.21 | $13.21 | $13.00 | $13.04 | $9.93 | 887,351 |
2019-09-20 | $13.07 | $13.20 | $13.02 | $13.19 | $10.05 | 1,323,654 |
2019-09-19 | $12.97 | $13.12 | $12.95 | $13.08 | $9.96 | 1,136,046 |
2019-09-18 | $12.87 | $12.96 | $12.86 | $12.91 | $9.84 | 859,535 |
2019-09-17 | $12.83 | $12.87 | $12.80 | $12.86 | $9.80 | 600,219 |
2019-09-16 | $12.90 | $12.97 | $12.79 | $12.83 | $9.77 | 1,029,208 |
2019-09-13 | $12.78 | $12.91 | $12.76 | $12.84 | $9.78 | 826,138 |
2019-09-12 | $12.80 | $12.84 | $12.74 | $12.77 | $9.73 | 836,303 |
2019-09-11 | $12.63 | $12.77 | $12.60 | $12.77 | $9.73 | 911,087 |
2019-09-10 | $12.52 | $12.64 | $12.48 | $12.60 | $9.60 | 1,046,003 |
2019-09-09 | $12.39 | $12.52 | $12.39 | $12.46 | $9.49 | 1,345,472 |
2019-09-06 | $12.61 | $12.61 | $12.35 | $12.35 | $9.41 | 1,426,516 |
2019-09-05 | $12.60 | $12.61 | $12.49 | $12.56 | $9.57 | 515,878 |
2019-09-04 | $12.47 | $12.61 | $12.47 | $12.56 | $9.57 | 674,320 |
2019-09-03 | $12.57 | $12.57 | $12.42 | $12.44 | $9.48 | 680,231 |
2019-08-30 | $12.62 | $12.64 | $12.41 | $12.55 | $9.56 | 1,270,364 |
2019-08-29 | $12.50 | $12.58 | $12.42 | $12.55 | $9.56 | 616,812 |
2019-08-28 | $12.43 | $12.53 | $12.38 | $12.49 | $9.52 | 675,832 |
2019-08-27 | $12.58 | $12.61 | $12.40 | $12.45 | $9.48 | 900,705 |
2019-08-26 | $12.55 | $12.61 | $12.48 | $12.60 | $9.60 | 618,397 |
2019-08-23 | $12.58 | $12.62 | $12.46 | $12.48 | $9.51 | 754,249 |
2019-08-22 | $12.57 | $12.62 | $12.47 | $12.62 | $9.61 | 1,000,959 |
2019-08-21 | $12.57 | $12.60 | $12.45 | $12.54 | $9.55 | 1,732,733 |
2019-08-20 | $12.32 | $12.32 | $12.17 | $12.23 | $9.32 | 604,339 |
2019-08-19 | $12.27 | $12.35 | $12.01 | $12.32 | $9.39 | 624,627 |
2019-08-16 | $12.11 | $12.22 | $12.11 | $12.21 | $9.30 | 927,005 |
2019-08-15 | $12.03 | $12.15 | $12.01 | $12.06 | $9.19 | 604,423 |
2019-08-14 | $12.29 | $12.29 | $11.92 | $11.96 | $9.11 | 1,642,768 |
2019-08-13 | $12.65 | $12.71 | $12.61 | $12.64 | $9.40 | 1,045,291 |
2019-08-12 | $12.64 | $12.80 | $12.58 | $12.63 | $9.39 | 1,595,206 |
2019-08-09 | $12.67 | $12.67 | $12.51 | $12.61 | $9.38 | 801,663 |
2019-08-08 | $12.67 | $12.70 | $12.54 | $12.67 | $9.42 | 975,610 |
2019-08-07 | $12.40 | $12.62 | $12.23 | $12.55 | $9.33 | 1,337,196 |
2019-08-06 | $12.30 | $12.42 | $12.19 | $12.39 | $9.22 | 1,386,056 |
2019-08-05 | $12.77 | $12.81 | $12.29 | $12.30 | $9.15 | 2,133,429 |
2019-08-02 | $12.42 | $12.84 | $12.40 | $12.78 | $9.51 | 2,374,300 |
2019-08-01 | $12.18 | $12.40 | $12.18 | $12.25 | $9.11 | 861,663 |
2019-07-31 | $12.27 | $12.36 | $12.18 | $12.19 | $9.07 | 884,938 |
2019-07-30 | $12.20 | $12.35 | $12.16 | $12.31 | $9.16 | 631,239 |
2019-07-29 | $12.11 | $12.25 | $12.11 | $12.21 | $9.08 | 732,416 |
2019-07-26 | $12.05 | $12.15 | $12.00 | $12.11 | $9.01 | 655,453 |
2019-07-25 | $12.17 | $12.20 | $12.01 | $12.02 | $8.94 | 645,393 |
2019-07-24 | $12.18 | $12.25 | $12.07 | $12.13 | $9.02 | 743,962 |
2019-07-23 | $12.05 | $12.25 | $12.05 | $12.23 | $9.10 | 557,110 |
2019-07-22 | $12.11 | $12.14 | $12.04 | $12.07 | $8.98 | 762,912 |
2019-07-19 | $12.13 | $12.16 | $12.07 | $12.11 | $9.01 | 790,447 |
2019-07-18 | $12.10 | $12.17 | $12.07 | $12.13 | $9.02 | 830,967 |
2019-07-17 | $12.26 | $12.31 | $12.15 | $12.15 | $9.04 | 973,357 |
2019-07-16 | $12.34 | $12.36 | $12.28 | $12.29 | $9.14 | 752,040 |
2019-07-15 | $12.43 | $12.44 | $12.32 | $12.35 | $9.19 | 687,839 |
2019-07-12 | $12.35 | $12.49 | $12.35 | $12.42 | $9.24 | 913,376 |
2019-07-11 | $12.40 | $12.47 | $12.32 | $12.34 | $9.18 | 791,546 |
2019-07-10 | $12.36 | $12.43 | $12.33 | $12.33 | $9.17 | 825,117 |
2019-07-09 | $12.40 | $12.43 | $12.29 | $12.31 | $9.16 | 1,477,988 |
2019-07-08 | $12.35 | $12.45 | $12.35 | $12.40 | $9.22 | 1,274,397 |
2019-07-05 | $12.18 | $12.33 | $12.15 | $12.33 | $9.17 | 1,359,939 |
2019-07-03 | $12.12 | $12.28 | $12.12 | $12.18 | $9.06 | 626,916 |
2019-07-02 | $12.21 | $12.29 | $12.09 | $12.11 | $9.01 | 1,010,372 |
2019-07-01 | $12.26 | $12.30 | $12.11 | $12.20 | $9.07 | 1,426,630 |
2019-06-28 | $11.81 | $12.18 | $11.81 | $12.12 | $9.01 | 10,599,071 |
2019-06-27 | $11.85 | $11.91 | $11.75 | $11.81 | $8.78 | 1,691,822 |
2019-06-26 | $12.03 | $12.10 | $11.83 | $11.83 | $8.80 | 1,746,409 |
2019-06-25 | $12.19 | $12.21 | $12.03 | $12.03 | $8.95 | 1,346,833 |
2019-06-24 | $12.31 | $12.32 | $12.14 | $12.17 | $9.05 | 1,166,812 |
2019-06-21 | $12.38 | $12.38 | $12.24 | $12.27 | $9.13 | 2,005,527 |
2019-06-20 | $12.46 | $12.46 | $12.31 | $12.43 | $9.25 | 982,809 |
2019-06-19 | $12.34 | $12.42 | $12.28 | $12.41 | $9.23 | 839,170 |
2019-06-18 | $12.39 | $12.48 | $12.31 | $12.34 | $9.18 | 1,556,011 |
2019-06-17 | $12.35 | $12.43 | $12.32 | $12.33 | $9.17 | 1,130,618 |
2019-06-14 | $12.18 | $12.35 | $12.13 | $12.30 | $9.15 | 1,008,842 |
2019-06-13 | $12.23 | $12.27 | $12.12 | $12.17 | $9.05 | 1,069,882 |
2019-06-12 | $12.03 | $12.29 | $11.99 | $12.18 | $9.06 | 1,576,950 |
2019-06-11 | $12.15 | $12.16 | $11.96 | $12.05 | $8.96 | 2,088,168 |
2019-06-10 | $12.55 | $12.59 | $12.07 | $12.15 | $9.04 | 3,394,843 |
2019-06-07 | $12.46 | $12.52 | $12.36 | $12.51 | $9.30 | 1,162,664 |
2019-06-06 | $12.53 | $12.57 | $12.30 | $12.43 | $9.25 | 942,980 |
2019-06-05 | $12.57 | $12.61 | $12.47 | $12.53 | $9.32 | 1,233,925 |
2019-06-04 | $12.45 | $12.61 | $12.40 | $12.59 | $9.36 | 1,021,161 |
2019-06-03 | $12.30 | $12.51 | $12.29 | $12.43 | $9.25 | 1,220,835 |
2019-05-31 | $12.46 | $12.46 | $12.28 | $12.31 | $9.16 | 1,509,185 |
2019-05-30 | $12.59 | $12.69 | $12.42 | $12.50 | $9.30 | 1,620,338 |
2019-05-29 | $12.87 | $12.89 | $12.59 | $12.62 | $9.39 | 1,796,034 |
2019-05-28 | $12.95 | $13.02 | $12.86 | $12.90 | $9.59 | 1,342,244 |
2019-05-24 | $12.97 | $13.05 | $12.92 | $12.94 | $9.62 | 1,252,925 |
2019-05-23 | $12.83 | $12.95 | $12.83 | $12.92 | $9.61 | 852,569 |
2019-05-22 | $13.14 | $13.17 | $12.73 | $12.88 | $9.58 | 1,884,445 |
2019-05-21 | $13.24 | $13.40 | $13.16 | $13.37 | $9.73 | 1,752,368 |
2019-05-20 | $13.24 | $13.29 | $13.11 | $13.16 | $9.58 | 2,500,113 |
2019-05-17 | $12.95 | $13.19 | $12.92 | $13.10 | $9.54 | 2,724,009 |
2019-05-16 | $13.05 | $13.23 | $12.88 | $12.95 | $9.43 | 6,362,966 |
2019-05-15 | $13.24 | $13.47 | $13.17 | $13.45 | $9.79 | 1,170,198 |
2019-05-14 | $13.12 | $13.23 | $12.94 | $13.19 | $9.60 | 1,113,042 |
2019-05-13 | $13.00 | $13.12 | $12.79 | $13.08 | $9.52 | 1,535,898 |
2019-05-10 | $13.01 | $13.11 | $12.74 | $13.04 | $9.49 | 2,409,498 |
2019-05-09 | $12.90 | $12.96 | $12.61 | $12.89 | $9.38 | 2,420,695 |
2019-05-08 | $13.30 | $13.33 | $12.93 | $12.97 | $9.44 | 2,391,877 |
2019-05-07 | $13.51 | $13.62 | $13.29 | $13.36 | $9.73 | 2,007,804 |
2019-05-06 | $13.68 | $13.84 | $13.52 | $13.57 | $9.88 | 1,569,635 |
2019-05-03 | $13.75 | $13.90 | $13.70 | $13.80 | $10.05 | 884,666 |
2019-05-02 | $13.61 | $13.72 | $13.58 | $13.67 | $9.95 | 1,199,526 |
2019-05-01 | $13.67 | $13.71 | $13.59 | $13.61 | $9.91 | 1,435,298 |
2019-04-30 | $13.72 | $13.75 | $13.57 | $13.66 | $9.94 | 1,112,546 |
2019-04-29 | $13.79 | $13.87 | $13.72 | $13.72 | $9.99 | 921,142 |
2019-04-26 | $13.85 | $13.94 | $13.77 | $13.78 | $10.03 | 1,313,793 |
2019-04-25 | $13.88 | $13.94 | $13.72 | $13.82 | $10.06 | 747,875 |
2019-04-24 | $13.76 | $13.93 | $13.74 | $13.90 | $10.12 | 934,362 |
2019-04-23 | $13.60 | $13.77 | $13.60 | $13.74 | $10.00 | 1,092,133 |
2019-04-22 | $13.69 | $13.69 | $13.58 | $13.60 | $9.90 | 1,047,820 |
2019-04-18 | $13.53 | $13.69 | $13.51 | $13.68 | $9.96 | 447,566 |
2019-04-17 | $13.75 | $13.78 | $13.37 | $13.50 | $9.83 | 1,182,425 |
2019-04-16 | $13.71 | $13.76 | $13.64 | $13.74 | $10.00 | 659,749 |
2019-04-15 | $13.74 | $13.79 | $13.52 | $13.65 | $9.94 | 1,094,755 |
2019-04-12 | $13.69 | $13.75 | $13.61 | $13.74 | $10.00 | 700,114 |
2019-04-11 | $13.52 | $13.70 | $13.51 | $13.63 | $9.92 | 867,804 |
2019-04-10 | $13.49 | $13.57 | $13.45 | $13.52 | $9.84 | 660,293 |
2019-04-09 | $13.55 | $13.65 | $13.46 | $13.49 | $9.82 | 900,900 |
2019-04-08 | $13.54 | $13.61 | $13.38 | $13.58 | $9.89 | 1,178,931 |
2019-04-05 | $13.65 | $13.65 | $13.49 | $13.54 | $9.86 | 1,989,152 |
2019-04-04 | $13.32 | $13.46 | $13.31 | $13.46 | $9.80 | 786,625 |
2019-04-03 | $13.27 | $13.37 | $13.18 | $13.32 | $9.70 | 893,027 |
2019-04-02 | $13.08 | $13.25 | $13.03 | $13.24 | $9.64 | 868,476 |
2019-04-01 | $13.01 | $13.14 | $13.00 | $13.07 | $9.51 | 1,042,860 |
2019-03-29 | $13.02 | $13.12 | $12.95 | $12.97 | $9.44 | 1,157,330 |
2019-03-28 | $12.98 | $12.99 | $12.90 | $12.98 | $9.45 | 502,438 |
2019-03-27 | $12.98 | $13.06 | $12.91 | $12.96 | $9.43 | 577,054 |
2019-03-26 | $12.95 | $13.00 | $12.93 | $12.97 | $9.44 | 420,071 |
2019-03-25 | $12.85 | $12.96 | $12.75 | $12.91 | $9.40 | 684,210 |
2019-03-22 | $12.88 | $12.94 | $12.78 | $12.83 | $9.34 | 1,090,803 |
2019-03-21 | $12.76 | $12.93 | $12.72 | $12.91 | $9.40 | 828,572 |
2019-03-20 | $12.83 | $12.89 | $12.72 | $12.72 | $9.26 | 649,811 |
2019-03-19 | $12.96 | $12.97 | $12.75 | $12.81 | $9.33 | 600,461 |
2019-03-18 | $12.86 | $12.96 | $12.86 | $12.94 | $9.42 | 838,114 |
2019-03-15 | $12.75 | $12.86 | $12.68 | $12.86 | $9.36 | 1,968,133 |
2019-03-14 | $12.80 | $12.85 | $12.69 | $12.74 | $9.27 | 1,069,656 |
2019-03-13 | $12.81 | $12.90 | $12.77 | $12.79 | $9.31 | 864,047 |
2019-03-12 | $12.75 | $12.83 | $12.71 | $12.80 | $9.32 | 801,494 |
2019-03-11 | $12.70 | $12.79 | $12.64 | $12.78 | $9.30 | 769,129 |
2019-03-08 | $12.67 | $12.74 | $12.57 | $12.67 | $9.22 | 1,192,900 |
2019-03-07 | $12.83 | $12.85 | $12.68 | $12.71 | $9.25 | 859,926 |
2019-03-06 | $12.93 | $12.94 | $12.78 | $12.85 | $9.35 | 544,537 |
2019-03-05 | $12.90 | $12.97 | $12.87 | $12.93 | $9.41 | 828,447 |
2019-03-04 | $12.95 | $12.95 | $12.75 | $12.87 | $9.37 | 943,131 |
2019-03-01 | $12.94 | $13.03 | $12.78 | $12.88 | $9.38 | 903,412 |
2019-02-28 | $12.76 | $12.95 | $12.67 | $12.94 | $9.42 | 1,340,224 |
2019-02-27 | $13.06 | $13.07 | $12.90 | $13.06 | $9.31 | 1,015,453 |
2019-02-26 | $13.06 | $13.23 | $13.00 | $13.06 | $9.31 | 1,368,963 |
2019-02-25 | $13.08 | $13.19 | $12.92 | $13.06 | $9.31 | 1,722,186 |
2019-02-22 | $12.95 | $12.96 | $12.86 | $12.96 | $9.24 | 2,070,582 |
2019-02-21 | $12.80 | $12.91 | $12.72 | $12.91 | $9.21 | 1,603,512 |
2019-02-20 | $12.60 | $12.74 | $12.54 | $12.72 | $9.07 | 1,390,219 |
2019-02-19 | $12.41 | $12.78 | $12.34 | $12.72 | $9.07 | 2,809,782 |
2019-02-15 | $11.99 | $12.33 | $11.76 | $12.30 | $8.77 | 2,202,989 |
2019-02-14 | $11.91 | $11.97 | $11.86 | $11.86 | $8.46 | 647,788 |
2019-02-13 | $12.00 | $12.01 | $11.86 | $11.96 | $8.53 | 819,669 |
2019-02-12 | $11.94 | $12.00 | $11.88 | $12.00 | $8.56 | 601,850 |
2019-02-11 | $11.93 | $11.96 | $11.88 | $11.91 | $8.49 | 666,474 |
2019-02-08 | $11.83 | $11.91 | $11.77 | $11.90 | $8.49 | 355,040 |
2019-02-07 | $11.90 | $11.91 | $11.75 | $11.85 | $8.45 | 539,739 |
2019-02-06 | $11.91 | $11.96 | $11.78 | $11.92 | $8.50 | 559,294 |
2019-02-05 | $12.00 | $12.00 | $11.91 | $11.94 | $8.51 | 1,049,855 |
2019-02-04 | $11.91 | $12.05 | $11.90 | $11.99 | $8.55 | 734,278 |
2019-02-01 | $12.00 | $12.02 | $11.80 | $11.91 | $8.49 | 1,114,410 |
2019-01-31 | $11.82 | $11.98 | $11.76 | $11.96 | $8.53 | 1,377,050 |
2019-01-30 | $11.69 | $11.84 | $11.59 | $11.84 | $8.44 | 982,783 |
2019-01-29 | $11.57 | $11.72 | $11.52 | $11.65 | $8.31 | 852,685 |
2019-01-28 | $11.47 | $11.57 | $11.43 | $11.56 | $8.24 | 613,968 |
2019-01-25 | $11.34 | $11.53 | $11.30 | $11.47 | $8.18 | 787,517 |
2019-01-24 | $11.22 | $11.31 | $11.19 | $11.28 | $8.04 | 463,118 |
2019-01-23 | $11.15 | $11.22 | $11.08 | $11.21 | $7.99 | 873,189 |
2019-01-22 | $11.34 | $11.34 | $11.05 | $11.11 | $7.92 | 1,031,722 |
2019-01-18 | $11.41 | $11.47 | $11.28 | $11.33 | $8.08 | 636,378 |
2019-01-17 | $11.34 | $11.41 | $11.29 | $11.40 | $8.13 | 598,327 |
2019-01-16 | $11.35 | $11.40 | $11.27 | $11.35 | $8.09 | 801,977 |
2019-01-15 | $11.41 | $11.43 | $11.26 | $11.35 | $8.09 | 672,132 |
2019-01-14 | $11.32 | $11.39 | $11.27 | $11.35 | $8.09 | 719,741 |
2019-01-11 | $11.32 | $11.43 | $11.24 | $11.32 | $8.07 | 655,496 |
2019-01-10 | $11.23 | $11.33 | $11.08 | $11.29 | $8.05 | 1,052,123 |
2019-01-09 | $11.11 | $11.24 | $10.96 | $11.22 | $8.00 | 1,207,644 |
2019-01-08 | $10.94 | $11.05 | $10.83 | $11.05 | $7.88 | 1,307,591 |
2019-01-07 | $10.65 | $10.94 | $10.61 | $10.88 | $7.76 | 1,519,248 |
2019-01-04 | $10.48 | $10.64 | $10.36 | $10.62 | $7.57 | 1,301,993 |
2019-01-03 | $10.14 | $10.37 | $10.13 | $10.34 | $7.37 | 853,611 |
2019-01-02 | $10.00 | $10.19 | $9.94 | $10.18 | $7.26 | 716,124 |
2018-12-31 | $10.28 | $10.30 | $9.98 | $10.07 | $7.18 | 1,529,649 |
2018-12-28 | $10.23 | $10.33 | $10.15 | $10.24 | $7.30 | 964,387 |
2018-12-27 | $10.07 | $10.22 | $9.85 | $10.22 | $7.29 | 1,594,273 |
2018-12-26 | $9.83 | $10.31 | $9.81 | $10.27 | $7.22 | 1,436,838 |
2018-12-24 | $9.92 | $9.99 | $9.62 | $9.78 | $6.87 | 1,369,398 |
2018-12-21 | $10.15 | $10.37 | $9.96 | $9.96 | $7.00 | 2,414,727 |
2018-12-20 | $10.76 | $10.80 | $9.97 | $10.10 | $7.10 | 3,000,417 |
2018-12-19 | $10.87 | $10.88 | $10.53 | $10.60 | $7.45 | 2,008,319 |
2018-12-18 | $10.95 | $11.20 | $10.62 | $10.85 | $7.62 | 1,781,540 |
2018-12-17 | $11.50 | $11.52 | $10.85 | $10.93 | $7.68 | 2,884,210 |
2018-12-14 | $11.51 | $11.64 | $11.44 | $11.46 | $8.05 | 841,197 |
2018-12-13 | $11.77 | $11.85 | $11.51 | $11.51 | $8.09 | 839,727 |
2018-12-12 | $11.70 | $11.86 | $11.67 | $11.77 | $8.27 | 1,660,606 |
2018-12-11 | $11.71 | $11.73 | $11.57 | $11.65 | $8.19 | 1,155,411 |
2018-12-10 | $11.80 | $11.86 | $11.44 | $11.60 | $8.15 | 1,919,834 |
2018-12-07 | $11.85 | $11.92 | $11.80 | $11.80 | $8.29 | 1,734,190 |
2018-12-06 | $11.70 | $11.86 | $11.61 | $11.81 | $8.30 | 1,542,746 |
2018-12-04 | $11.90 | $12.03 | $11.65 | $11.70 | $8.22 | 1,312,429 |
2018-12-03 | $11.91 | $12.05 | $11.84 | $11.89 | $8.36 | 1,769,292 |
2018-11-30 | $11.83 | $11.99 | $11.83 | $11.85 | $8.33 | 6,123,074 |
2018-11-29 | $12.25 | $12.31 | $12.19 | $12.24 | $8.60 | 707,389 |
2018-11-28 | $12.29 | $12.32 | $12.16 | $12.28 | $8.63 | 836,214 |
2018-11-27 | $12.15 | $12.26 | $11.99 | $12.24 | $8.60 | 1,004,072 |
2018-11-26 | $12.08 | $12.17 | $12.02 | $12.15 | $8.54 | 1,301,066 |
2018-11-23 | $11.89 | $12.02 | $11.86 | $11.98 | $8.42 | 330,696 |
2018-11-21 | $11.82 | $11.98 | $11.73 | $11.88 | $8.35 | 1,312,967 |
2018-11-20 | $11.92 | $11.99 | $11.62 | $11.82 | $8.31 | 1,795,491 |
2018-11-19 | $12.13 | $12.19 | $11.95 | $11.99 | $8.43 | 682,287 |
2018-11-16 | $11.93 | $12.12 | $11.91 | $12.10 | $8.50 | 829,906 |
2018-11-15 | $12.12 | $12.12 | $11.86 | $12.00 | $8.43 | 1,945,294 |
2018-11-14 | $12.46 | $12.47 | $12.12 | $12.18 | $8.56 | 1,649,540 |
2018-11-13 | $12.50 | $12.69 | $12.48 | $12.66 | $8.70 | 1,553,655 |
2018-11-12 | $12.41 | $12.79 | $12.41 | $12.47 | $8.57 | 2,140,177 |
2018-11-09 | $12.12 | $12.33 | $12.08 | $12.32 | $8.47 | 1,146,875 |
2018-11-08 | $12.14 | $12.17 | $12.03 | $12.08 | $8.31 | 794,645 |
2018-11-07 | $12.20 | $12.24 | $12.06 | $12.13 | $8.34 | 1,156,444 |
2018-11-06 | $12.19 | $12.20 | $11.95 | $12.16 | $8.36 | 1,294,314 |
2018-11-05 | $12.27 | $12.31 | $12.11 | $12.14 | $8.35 | 1,147,131 |
2018-11-02 | $12.00 | $12.41 | $11.90 | $12.24 | $8.42 | 1,954,888 |
2018-11-01 | $12.10 | $12.10 | $11.83 | $11.89 | $8.17 | 1,028,629 |
2018-10-31 | $12.05 | $12.15 | $12.01 | $12.08 | $8.31 | 1,246,250 |
2018-10-30 | $11.80 | $12.02 | $11.76 | $12.01 | $8.26 | 862,457 |
2018-10-29 | $11.86 | $12.04 | $11.73 | $11.78 | $8.10 | 978,635 |
2018-10-26 | $11.83 | $11.87 | $11.69 | $11.75 | $8.08 | 916,875 |
2018-10-25 | $11.76 | $11.92 | $11.60 | $11.87 | $8.16 | 810,068 |
2018-10-24 | $11.52 | $11.85 | $11.48 | $11.75 | $8.08 | 1,348,531 |
2018-10-23 | $11.79 | $11.94 | $11.68 | $11.76 | $8.09 | 724,037 |
2018-10-22 | $11.83 | $11.98 | $11.83 | $11.86 | $8.15 | 495,281 |
2018-10-19 | $11.78 | $11.93 | $11.72 | $11.78 | $8.10 | 509,003 |
2018-10-18 | $11.91 | $11.99 | $11.80 | $11.84 | $8.14 | 580,934 |
2018-10-17 | $11.86 | $11.92 | $11.81 | $11.92 | $8.20 | 568,319 |
2018-10-16 | $11.74 | $11.89 | $11.65 | $11.89 | $8.17 | 906,036 |
2018-10-15 | $11.65 | $11.75 | $11.57 | $11.70 | $8.04 | 715,500 |
2018-10-12 | $11.63 | $11.71 | $11.55 | $11.64 | $8.00 | 744,371 |
2018-10-11 | $11.60 | $11.71 | $11.50 | $11.54 | $7.93 | 818,865 |
2018-10-10 | $11.75 | $11.83 | $11.64 | $11.65 | $8.01 | 838,672 |
2018-10-09 | $11.75 | $11.84 | $11.64 | $11.79 | $8.11 | 1,277,496 |
2018-10-08 | $11.50 | $11.56 | $11.42 | $11.56 | $7.95 | 447,137 |
2018-10-05 | $11.44 | $11.49 | $11.38 | $11.42 | $7.85 | 394,043 |
2018-10-04 | $11.52 | $11.52 | $11.39 | $11.42 | $7.85 | 808,610 |
2018-10-03 | $11.45 | $11.64 | $11.44 | $11.52 | $7.92 | 880,828 |
2018-10-02 | $11.38 | $11.44 | $11.35 | $11.43 | $7.86 | 599,570 |
2018-10-01 | $11.50 | $11.56 | $11.37 | $11.40 | $7.84 | 878,583 |
2018-09-28 | $11.32 | $11.51 | $11.32 | $11.48 | $7.89 | 844,432 |
2018-09-27 | $11.25 | $11.39 | $11.23 | $11.33 | $7.79 | 627,328 |
2018-09-26 | $11.46 | $11.47 | $11.23 | $11.23 | $7.72 | 1,200,403 |
2018-09-25 | $11.50 | $11.54 | $11.45 | $11.46 | $7.88 | 913,968 |
2018-09-24 | $11.65 | $11.67 | $11.45 | $11.45 | $7.87 | 905,918 |
2018-09-21 | $11.58 | $11.72 | $11.56 | $11.62 | $7.99 | 2,304,082 |
2018-09-20 | $11.71 | $11.76 | $11.46 | $11.57 | $7.95 | 1,616,181 |
2018-09-19 | $11.99 | $11.99 | $11.58 | $11.71 | $8.05 | 1,915,178 |
2018-09-18 | $12.02 | $12.09 | $11.98 | $11.99 | $8.24 | 894,716 |
2018-09-17 | $12.05 | $12.06 | $11.98 | $12.02 | $8.26 | 979,453 |
2018-09-14 | $12.06 | $12.12 | $11.99 | $12.02 | $8.26 | 717,056 |
2018-09-13 | $12.09 | $12.15 | $12.00 | $12.07 | $8.30 | 669,505 |
2018-09-12 | $12.17 | $12.19 | $12.00 | $12.04 | $8.28 | 716,372 |
2018-09-11 | $12.09 | $12.21 | $12.08 | $12.18 | $8.37 | 676,519 |
2018-09-10 | $12.06 | $12.12 | $12.03 | $12.11 | $8.33 | 729,779 |
2018-09-07 | $12.12 | $12.15 | $12.00 | $12.02 | $8.26 | 707,490 |
2018-09-06 | $12.09 | $12.22 | $12.07 | $12.10 | $8.32 | 917,435 |
2018-09-05 | $11.94 | $12.11 | $11.94 | $12.09 | $8.31 | 1,483,144 |
2018-09-04 | $12.26 | $12.35 | $11.91 | $11.96 | $8.22 | 2,285,754 |
2018-08-31 | $12.14 | $12.26 | $12.09 | $12.26 | $8.43 | 921,678 |
2018-08-30 | $12.06 | $12.17 | $12.05 | $12.13 | $8.34 | 859,474 |
2018-08-29 | $12.06 | $12.09 | $12.00 | $12.04 | $8.28 | 758,765 |
2018-08-28 | $12.10 | $12.13 | $11.97 | $12.07 | $8.30 | 906,120 |
2018-08-27 | $12.08 | $12.11 | $12.04 | $12.09 | $8.31 | 866,314 |
2018-08-24 | $11.96 | $12.05 | $11.93 | $12.04 | $8.28 | 1,144,273 |
2018-08-23 | $11.84 | $11.96 | $11.84 | $11.94 | $8.21 | 1,265,570 |
2018-08-22 | $11.72 | $11.82 | $11.68 | $11.82 | $8.13 | 1,407,569 |
2018-08-21 | $11.69 | $11.79 | $11.64 | $11.74 | $8.07 | 1,064,879 |
2018-08-20 | $11.63 | $11.74 | $11.58 | $11.67 | $8.02 | 1,056,347 |
2018-08-17 | $11.55 | $11.64 | $11.48 | $11.62 | $7.99 | 1,025,848 |
2018-08-16 | $11.39 | $11.56 | $11.37 | $11.53 | $7.93 | 1,714,528 |
2018-08-15 | $11.42 | $11.44 | $11.26 | $11.41 | $7.84 | 1,382,547 |
2018-08-14 | $11.30 | $11.47 | $11.23 | $11.44 | $7.87 | 1,498,798 |
2018-08-13 | $11.49 | $11.58 | $11.44 | $11.48 | $7.72 | 1,705,682 |
2018-08-10 | $11.50 | $11.51 | $11.42 | $11.44 | $7.70 | 1,023,231 |
2018-08-09 | $11.33 | $11.51 | $11.30 | $11.46 | $7.71 | 1,145,004 |
2018-08-08 | $11.51 | $11.51 | $11.27 | $11.32 | $7.62 | 1,652,987 |
2018-08-07 | $11.67 | $11.67 | $11.38 | $11.43 | $7.69 | 2,042,468 |
2018-08-06 | $11.75 | $11.81 | $11.56 | $11.57 | $7.78 | 1,625,403 |
2018-08-03 | $11.49 | $11.75 | $11.42 | $11.74 | $7.90 | 1,865,203 |
2018-08-02 | $11.39 | $11.46 | $11.36 | $11.38 | $7.66 | 1,244,830 |
2018-08-01 | $11.35 | $11.41 | $11.22 | $11.38 | $7.66 | 957,297 |
2018-07-31 | $11.38 | $11.41 | $11.26 | $11.37 | $7.65 | 1,190,691 |
2018-07-30 | $11.35 | $11.47 | $11.23 | $11.37 | $7.65 | 1,795,582 |
2018-07-27 | $11.19 | $11.19 | $11.08 | $11.16 | $7.51 | 1,042,263 |
2018-07-26 | $11.18 | $11.20 | $11.11 | $11.18 | $7.52 | 634,718 |
2018-07-25 | $11.07 | $11.23 | $11.06 | $11.17 | $7.52 | 948,798 |
2018-07-24 | $11.12 | $11.18 | $11.04 | $11.08 | $7.45 | 1,458,917 |
2018-07-23 | $11.31 | $11.40 | $11.18 | $11.27 | $7.58 | 1,364,490 |
2018-07-20 | $11.20 | $11.28 | $11.19 | $11.23 | $7.56 | 889,460 |
2018-07-19 | $11.21 | $11.26 | $11.14 | $11.21 | $7.54 | 1,391,478 |
2018-07-18 | $11.60 | $11.62 | $11.18 | $11.22 | $7.55 | 3,755,634 |
2018-07-17 | $11.08 | $11.72 | $10.98 | $11.68 | $7.86 | 8,864,047 |
2018-07-16 | $10.90 | $10.94 | $10.85 | $10.90 | $7.33 | 1,089,167 |
2018-07-13 | $10.95 | $10.96 | $10.86 | $10.89 | $7.33 | 884,429 |
2018-07-12 | $10.95 | $11.00 | $10.90 | $10.94 | $7.36 | 969,454 |
2018-07-11 | $10.81 | $10.95 | $10.81 | $10.94 | $7.36 | 1,976,044 |
2018-07-10 | $10.85 | $10.89 | $10.78 | $10.80 | $7.27 | 994,698 |
2018-07-09 | $10.94 | $11.00 | $10.82 | $10.85 | $7.30 | 2,830,309 |
2018-07-06 | $10.68 | $10.93 | $10.68 | $10.85 | $7.30 | 2,901,218 |
2018-07-05 | $10.61 | $10.66 | $10.57 | $10.66 | $7.17 | 650,875 |
2018-07-03 | $10.56 | $10.64 | $10.54 | $10.59 | $7.13 | 481,853 |
2018-07-02 | $10.43 | $10.62 | $10.43 | $10.55 | $7.10 | 1,245,678 |
2018-06-29 | $10.51 | $10.57 | $10.39 | $10.43 | $7.02 | 2,275,415 |
2018-06-28 | $10.20 | $10.67 | $10.20 | $10.45 | $7.03 | 9,098,950 |
2018-06-27 | $10.15 | $10.16 | $10.04 | $10.07 | $6.78 | 745,225 |
2018-06-26 | $10.10 | $10.17 | $10.05 | $10.14 | $6.82 | 699,286 |
2018-06-25 | $10.02 | $10.18 | $10.02 | $10.10 | $6.80 | 786,054 |
2018-06-22 | $10.10 | $10.15 | $9.96 | $10.02 | $6.74 | 5,658,250 |
2018-06-21 | $10.14 | $10.20 | $10.07 | $10.08 | $6.78 | 811,839 |
2018-06-20 | $10.10 | $10.18 | $10.08 | $10.13 | $6.82 | 1,090,471 |
2018-06-19 | $10.21 | $10.24 | $10.03 | $10.07 | $6.78 | 1,168,062 |
2018-06-18 | $9.95 | $10.27 | $9.95 | $10.21 | $6.87 | 1,897,778 |
2018-06-15 | $10.01 | $10.02 | $9.91 | $9.94 | $6.69 | 3,794,073 |
2018-06-14 | $9.95 | $10.10 | $9.91 | $10.00 | $6.73 | 1,554,879 |
2018-06-13 | $9.94 | $10.05 | $9.90 | $9.94 | $6.69 | 2,087,322 |
2018-06-12 | $9.75 | $9.90 | $9.74 | $9.89 | $6.65 | 1,400,123 |
2018-06-11 | $9.57 | $9.78 | $9.57 | $9.76 | $6.57 | 1,804,527 |
2018-06-08 | $9.52 | $9.59 | $9.51 | $9.54 | $6.42 | 634,176 |
2018-06-07 | $9.50 | $9.56 | $9.48 | $9.50 | $6.39 | 1,142,026 |
2018-06-06 | $9.33 | $9.49 | $9.33 | $9.49 | $6.39 | 831,054 |
2018-06-05 | $9.44 | $9.45 | $9.27 | $9.33 | $6.28 | 734,222 |
2018-06-04 | $9.47 | $9.50 | $9.40 | $9.41 | $6.33 | 632,425 |
2018-06-01 | $9.58 | $9.60 | $9.44 | $9.44 | $6.35 | 5,458,688 |
2018-05-31 | $9.53 | $9.58 | $9.46 | $9.56 | $6.43 | 987,804 |
2018-05-30 | $9.56 | $9.59 | $9.50 | $9.53 | $6.41 | 517,832 |
2018-05-29 | $9.44 | $9.56 | $9.44 | $9.53 | $6.41 | 1,151,660 |
2018-05-25 | $9.47 | $9.50 | $9.42 | $9.44 | $6.35 | 352,292 |
2018-05-24 | $9.45 | $9.49 | $9.43 | $9.47 | $6.37 | 678,709 |
2018-05-23 | $9.40 | $9.44 | $9.37 | $9.44 | $6.35 | 505,772 |
2018-05-22 | $9.38 | $9.47 | $9.35 | $9.45 | $6.36 | 1,204,393 |
2018-05-21 | $9.27 | $9.37 | $9.25 | $9.35 | $6.29 | 999,488 |
2018-05-18 | $9.26 | $9.30 | $9.23 | $9.26 | $6.23 | 600,624 |
2018-05-17 | $9.13 | $9.28 | $9.13 | $9.23 | $6.21 | 1,170,453 |
2018-05-16 | $9.00 | $9.16 | $8.93 | $9.12 | $6.14 | 5,085,514 |
2018-05-15 | $9.28 | $9.36 | $9.25 | $9.33 | $6.28 | 871,898 |
2018-05-14 | $9.30 | $9.39 | $9.27 | $9.28 | $6.24 | 968,358 |
2018-05-11 | $9.45 | $9.48 | $9.41 | $9.45 | $6.19 | 777,151 |
2018-05-10 | $9.50 | $9.50 | $9.41 | $9.43 | $6.18 | 883,903 |
2018-05-09 | $9.47 | $9.51 | $9.43 | $9.47 | $6.20 | 668,132 |
2018-05-08 | $9.40 | $9.44 | $9.36 | $9.41 | $6.17 | 1,094,389 |
2018-05-07 | $9.17 | $9.39 | $9.17 | $9.39 | $6.15 | 1,964,848 |
2018-05-04 | $8.80 | $9.18 | $8.75 | $9.16 | $6.00 | 1,997,378 |
2018-05-03 | $8.77 | $8.78 | $8.70 | $8.78 | $5.75 | 535,160 |
2018-05-02 | $8.72 | $8.78 | $8.70 | $8.77 | $5.75 | 379,342 |
2018-05-01 | $8.75 | $8.77 | $8.68 | $8.73 | $5.72 | 271,879 |
2018-04-30 | $8.80 | $8.81 | $8.72 | $8.76 | $5.74 | 369,178 |
2018-04-27 | $8.71 | $8.80 | $8.71 | $8.78 | $5.75 | 404,299 |
2018-04-26 | $8.67 | $8.74 | $8.63 | $8.71 | $5.71 | 381,799 |
2018-04-25 | $8.65 | $8.67 | $8.59 | $8.65 | $5.67 | 273,445 |
2018-04-24 | $8.72 | $8.72 | $8.63 | $8.65 | $5.67 | 318,644 |
2018-04-23 | $8.67 | $8.75 | $8.63 | $8.71 | $5.71 | 363,360 |
2018-04-20 | $8.63 | $8.68 | $8.60 | $8.65 | $5.67 | 288,255 |
2018-04-19 | $8.65 | $8.67 | $8.60 | $8.61 | $5.64 | 263,522 |
2018-04-18 | $8.68 | $8.71 | $8.65 | $8.66 | $5.67 | 252,444 |
2018-04-17 | $8.70 | $8.71 | $8.64 | $8.70 | $5.70 | 277,762 |
2018-04-16 | $8.60 | $8.68 | $8.59 | $8.65 | $5.67 | 247,905 |
2018-04-13 | $8.70 | $8.71 | $8.58 | $8.60 | $5.63 | 551,286 |
2018-04-12 | $8.69 | $8.74 | $8.66 | $8.71 | $5.71 | 226,747 |
2018-04-11 | $8.71 | $8.74 | $8.65 | $8.66 | $5.67 | 377,472 |
2018-04-10 | $8.79 | $8.80 | $8.69 | $8.70 | $5.70 | 473,704 |
2018-04-09 | $8.74 | $8.82 | $8.73 | $8.73 | $5.72 | 282,403 |
2018-04-06 | $8.77 | $8.80 | $8.71 | $8.73 | $5.72 | 370,346 |
2018-04-05 | $8.78 | $8.81 | $8.75 | $8.77 | $5.75 | 487,270 |
2018-04-04 | $8.73 | $8.81 | $8.72 | $8.79 | $5.76 | 503,754 |
2018-04-03 | $8.75 | $8.78 | $8.72 | $8.77 | $5.75 | 669,500 |
2018-04-02 | $8.81 | $8.83 | $8.67 | $8.70 | $5.70 | 506,900 |
2018-03-29 | $8.77 | $8.83 | $8.75 | $8.82 | $5.78 | 534,013 |
2018-03-28 | $8.77 | $8.80 | $8.70 | $8.75 | $5.73 | 343,420 |
2018-03-27 | $8.77 | $8.80 | $8.71 | $8.74 | $5.73 | 376,017 |
2018-03-26 | $8.80 | $8.84 | $8.73 | $8.76 | $5.74 | 484,286 |
2018-03-23 | $8.84 | $8.84 | $8.74 | $8.76 | $5.74 | 647,006 |
2018-03-22 | $8.87 | $8.91 | $8.79 | $8.81 | $5.77 | 602,675 |
2018-03-21 | $8.85 | $8.95 | $8.84 | $8.88 | $5.82 | 440,320 |
2018-03-20 | $8.82 | $8.88 | $8.81 | $8.84 | $5.79 | 307,030 |
2018-03-19 | $8.88 | $8.89 | $8.79 | $8.83 | $5.79 | 751,248 |
2018-03-16 | $8.85 | $8.91 | $8.82 | $8.88 | $5.82 | 468,301 |
2018-03-15 | $8.85 | $8.86 | $8.78 | $8.83 | $5.79 | 347,314 |
2018-03-14 | $8.81 | $8.88 | $8.79 | $8.83 | $5.79 | 668,889 |
2018-03-13 | $8.88 | $8.93 | $8.76 | $8.77 | $5.75 | 679,448 |
2018-03-12 | $8.75 | $8.86 | $8.73 | $8.85 | $5.80 | 1,146,182 |
2018-03-09 | $8.66 | $8.76 | $8.63 | $8.74 | $5.73 | 956,412 |
2018-03-08 | $8.50 | $8.66 | $8.50 | $8.64 | $5.66 | 703,047 |
2018-03-07 | $8.48 | $8.59 | $8.46 | $8.50 | $5.57 | 2,057,141 |
2018-03-06 | $8.65 | $8.71 | $8.61 | $8.70 | $5.56 | 722,763 |
2018-03-05 | $8.57 | $8.71 | $8.57 | $8.64 | $5.52 | 1,273,624 |
2018-03-02 | $8.62 | $8.68 | $8.54 | $8.56 | $5.47 | 1,155,186 |
2018-03-01 | $8.60 | $8.66 | $8.57 | $8.65 | $5.53 | 637,166 |
2018-02-28 | $8.60 | $8.65 | $8.56 | $8.56 | $5.47 | 854,027 |
2018-02-27 | $8.64 | $8.66 | $8.54 | $8.57 | $5.48 | 749,120 |
2018-02-26 | $8.59 | $8.70 | $8.55 | $8.64 | $5.52 | 1,497,966 |
2018-02-23 | $8.55 | $8.70 | $8.38 | $8.51 | $5.44 | 900,607 |
2018-02-22 | $8.44 | $8.44 | $8.30 | $8.31 | $5.31 | 539,127 |
2018-02-21 | $8.39 | $8.47 | $8.36 | $8.41 | $5.38 | 437,624 |
2018-02-20 | $8.43 | $8.45 | $8.30 | $8.39 | $5.36 | 461,456 |
2018-02-16 | $8.30 | $8.45 | $8.30 | $8.43 | $5.39 | 407,711 |
2018-02-15 | $8.29 | $8.32 | $8.23 | $8.30 | $5.31 | 288,686 |
2018-02-14 | $8.20 | $8.30 | $8.18 | $8.26 | $5.28 | 368,682 |
2018-02-13 | $8.09 | $8.28 | $8.08 | $8.25 | $5.27 | 420,481 |
2018-02-12 | $8.08 | $8.13 | $7.95 | $8.12 | $5.19 | 420,948 |
2018-02-09 | $8.04 | $8.09 | $7.98 | $8.06 | $5.15 | 514,183 |
2018-02-08 | $8.06 | $8.10 | $8.01 | $8.02 | $5.13 | 404,417 |
2018-02-07 | $8.05 | $8.14 | $8.01 | $8.06 | $5.15 | 292,873 |
2018-02-06 | $7.96 | $8.10 | $7.94 | $8.06 | $5.15 | 780,196 |
2018-02-05 | $8.06 | $8.07 | $7.89 | $7.97 | $5.10 | 806,290 |
2018-02-02 | $8.09 | $8.14 | $8.07 | $8.08 | $5.17 | 478,632 |
2018-02-01 | $8.15 | $8.20 | $8.07 | $8.09 | $5.17 | 396,687 |
2018-01-31 | $8.20 | $8.25 | $8.10 | $8.15 | $5.21 | 665,300 |
2018-01-30 | $8.31 | $8.35 | $8.19 | $8.21 | $5.25 | 856,217 |
2018-01-29 | $8.47 | $8.47 | $8.31 | $8.34 | $5.33 | 518,238 |
2018-01-26 | $8.55 | $8.56 | $8.45 | $8.47 | $5.42 | 261,142 |
2018-01-25 | $8.53 | $8.56 | $8.48 | $8.56 | $5.47 | 208,368 |
2018-01-24 | $8.53 | $8.55 | $8.48 | $8.51 | $5.44 | 351,120 |
2018-01-23 | $8.37 | $8.52 | $8.37 | $8.50 | $5.43 | 239,236 |
2018-01-22 | $8.41 | $8.44 | $8.39 | $8.39 | $5.36 | 360,337 |
2018-01-19 | $8.40 | $8.44 | $8.37 | $8.44 | $5.40 | 596,798 |
2018-01-18 | $8.47 | $8.48 | $8.38 | $8.40 | $5.37 | 731,559 |
2018-01-17 | $8.49 | $8.53 | $8.44 | $8.49 | $5.43 | 261,253 |
2018-01-16 | $8.50 | $8.56 | $8.44 | $8.44 | $5.40 | 461,492 |
2018-01-12 | $8.60 | $8.60 | $8.50 | $8.51 | $5.44 | 294,692 |
2018-01-11 | $8.52 | $8.59 | $8.48 | $8.58 | $5.49 | 307,918 |
2018-01-10 | $8.54 | $8.57 | $8.43 | $8.50 | $5.43 | 503,297 |
2018-01-09 | $8.64 | $8.65 | $8.55 | $8.56 | $5.47 | 716,900 |
2018-01-08 | $8.56 | $8.68 | $8.54 | $8.66 | $5.54 | 441,218 |
2018-01-05 | $8.58 | $8.59 | $8.52 | $8.56 | $5.47 | 288,640 |
2018-01-04 | $8.57 | $8.66 | $8.52 | $8.55 | $5.47 | 369,387 |
2018-01-03 | $8.66 | $8.78 | $8.55 | $8.57 | $5.48 | 865,281 |
2018-01-02 | $8.64 | $8.67 | $8.58 | $8.64 | $5.52 | 448,144 |
2017-12-29 | $8.73 | $8.74 | $8.64 | $8.64 | $5.52 | 238,859 |
2017-12-28 | $8.65 | $8.74 | $8.63 | $8.73 | $5.58 | 257,492 |
2017-12-27 | $8.64 | $8.68 | $8.59 | $8.65 | $5.53 | 316,463 |
2017-12-26 | $8.64 | $8.69 | $8.59 | $8.60 | $5.50 | 256,975 |
2017-12-22 | $8.66 | $8.81 | $8.64 | $8.64 | $5.52 | 440,507 |
2017-12-21 | $8.65 | $8.73 | $8.61 | $8.64 | $5.52 | 427,841 |
2017-12-20 | $8.56 | $8.70 | $8.56 | $8.65 | $5.53 | 435,308 |
2017-12-19 | $8.66 | $8.74 | $8.52 | $8.52 | $5.45 | 770,729 |
2017-12-18 | $8.80 | $8.84 | $8.65 | $8.69 | $5.56 | 571,911 |
2017-12-15 | $8.61 | $8.75 | $8.61 | $8.71 | $5.57 | 1,692,576 |
2017-12-14 | $8.63 | $8.68 | $8.51 | $8.62 | $5.51 | 1,311,664 |
2017-12-13 | $8.65 | $8.72 | $8.55 | $8.58 | $5.49 | 2,003,221 |
2017-12-12 | $8.69 | $8.73 | $8.64 | $8.66 | $5.54 | 732,579 |
2017-12-11 | $8.62 | $8.71 | $8.62 | $8.70 | $5.56 | 501,332 |
2017-12-08 | $8.68 | $8.77 | $8.66 | $8.66 | $5.54 | 907,021 |
2017-12-07 | $8.62 | $8.69 | $8.61 | $8.68 | $5.55 | 226,513 |
2017-12-06 | $8.64 | $8.67 | $8.61 | $8.65 | $5.53 | 258,503 |
2017-12-05 | $8.65 | $8.68 | $8.62 | $8.64 | $5.52 | 276,650 |
2017-12-04 | $8.70 | $8.73 | $8.63 | $8.65 | $5.53 | 640,552 |
2017-12-01 | $8.62 | $8.67 | $8.55 | $8.65 | $5.53 | 418,655 |
2017-11-30 | $8.69 | $8.69 | $8.57 | $8.58 | $5.49 | 686,642 |
2017-11-29 | $8.69 | $8.69 | $8.55 | $8.61 | $5.50 | 473,265 |
2017-11-28 | $8.69 | $8.70 | $8.61 | $8.67 | $5.54 | 225,290 |
2017-11-27 | $8.75 | $8.77 | $8.66 | $8.66 | $5.54 | 486,399 |
2017-11-24 | $8.76 | $8.77 | $8.72 | $8.75 | $5.59 | 169,196 |
2017-11-22 | $8.67 | $8.73 | $8.61 | $8.72 | $5.58 | 465,044 |
2017-11-21 | $8.63 | $8.68 | $8.58 | $8.65 | $5.53 | 375,075 |
2017-11-20 | $8.52 | $8.61 | $8.48 | $8.59 | $5.49 | 370,687 |
2017-11-17 | $8.43 | $8.51 | $8.40 | $8.50 | $5.43 | 249,850 |
2017-11-16 | $8.26 | $8.47 | $8.24 | $8.43 | $5.39 | 557,480 |
2017-11-15 | $8.23 | $8.26 | $8.16 | $8.21 | $5.25 | 331,412 |
2017-11-14 | $8.37 | $8.40 | $8.20 | $8.28 | $5.29 | 472,112 |
2017-11-13 | $8.55 | $8.60 | $8.49 | $8.56 | $5.35 | 879,224 |
2017-11-10 | $8.45 | $8.59 | $8.43 | $8.49 | $5.31 | 620,119 |
2017-11-09 | $8.36 | $8.47 | $8.30 | $8.47 | $5.29 | 605,223 |
2017-11-08 | $8.35 | $8.41 | $8.25 | $8.34 | $5.21 | 588,239 |
2017-11-07 | $8.51 | $8.51 | $8.38 | $8.44 | $5.28 | 465,016 |
2017-11-06 | $8.61 | $8.61 | $8.44 | $8.51 | $5.32 | 447,888 |
2017-11-03 | $8.48 | $8.69 | $8.44 | $8.55 | $5.34 | 728,846 |
2017-11-02 | $8.20 | $8.27 | $8.16 | $8.25 | $5.16 | 289,733 |
2017-11-01 | $8.25 | $8.31 | $8.17 | $8.21 | $5.13 | 253,862 |
2017-10-31 | $8.24 | $8.29 | $8.18 | $8.27 | $5.17 | 367,420 |
2017-10-30 | $8.27 | $8.29 | $8.15 | $8.19 | $5.12 | 221,598 |
2017-10-27 | $8.25 | $8.29 | $8.12 | $8.28 | $5.18 | 210,855 |
2017-10-26 | $8.31 | $8.37 | $8.24 | $8.26 | $5.16 | 348,644 |
2017-10-25 | $8.32 | $8.38 | $8.25 | $8.28 | $5.18 | 218,686 |
2017-10-24 | $8.37 | $8.39 | $8.33 | $8.34 | $5.21 | 526,677 |
2017-10-23 | $8.40 | $8.41 | $8.31 | $8.36 | $5.23 | 304,498 |
2017-10-20 | $8.42 | $8.43 | $8.38 | $8.39 | $5.24 | 237,904 |
2017-10-19 | $8.44 | $8.45 | $8.36 | $8.42 | $5.26 | 442,942 |
2017-10-18 | $8.44 | $8.47 | $8.39 | $8.45 | $5.28 | 236,947 |
2017-10-17 | $8.35 | $8.53 | $8.35 | $8.45 | $5.28 | 516,386 |
2017-10-16 | $8.35 | $8.42 | $8.33 | $8.35 | $5.22 | 508,077 |
2017-10-13 | $8.35 | $8.36 | $8.31 | $8.32 | $5.20 | 295,740 |
2017-10-12 | $8.33 | $8.36 | $8.30 | $8.32 | $5.20 | 540,100 |
2017-10-11 | $8.41 | $8.44 | $8.34 | $8.34 | $5.21 | 487,333 |
2017-10-10 | $8.43 | $8.45 | $8.39 | $8.42 | $5.26 | 169,312 |
2017-10-09 | $8.41 | $8.44 | $8.39 | $8.41 | $5.26 | 134,180 |
2017-10-06 | $8.45 | $8.45 | $8.37 | $8.41 | $5.26 | 162,957 |
2017-10-05 | $8.40 | $8.50 | $8.40 | $8.45 | $5.28 | 245,476 |
2017-10-04 | $8.39 | $8.44 | $8.35 | $8.40 | $5.25 | 158,175 |
2017-10-03 | $8.34 | $8.42 | $8.30 | $8.39 | $5.24 | 257,673 |
2017-10-02 | $8.20 | $8.41 | $8.20 | $8.34 | $5.21 | 878,882 |
2017-09-29 | $8.08 | $8.21 | $8.08 | $8.20 | $5.13 | 305,178 |
2017-09-28 | $7.94 | $8.12 | $7.92 | $8.12 | $5.08 | 421,557 |
2017-09-27 | $8.02 | $8.06 | $7.88 | $7.93 | $4.96 | 459,337 |
2017-09-26 | $8.00 | $8.07 | $7.97 | $8.03 | $5.02 | 303,330 |
2017-09-25 | $8.02 | $8.03 | $7.97 | $7.98 | $4.99 | 1,130,626 |
2017-09-22 | $8.03 | $8.06 | $7.95 | $8.00 | $5.00 | 301,441 |
2017-09-21 | $8.01 | $8.05 | $8.00 | $8.02 | $5.01 | 128,829 |
2017-09-20 | $8.00 | $8.06 | $7.98 | $8.01 | $5.01 | 152,290 |
2017-09-19 | $7.99 | $8.03 | $7.97 | $8.00 | $5.00 | 188,523 |
2017-09-18 | $8.05 | $8.06 | $7.98 | $8.01 | $5.01 | 253,892 |
2017-09-15 | $8.03 | $8.09 | $7.99 | $8.04 | $5.03 | 342,216 |
2017-09-14 | $8.05 | $8.05 | $8.01 | $8.03 | $5.02 | 95,661 |
2017-09-13 | $8.04 | $8.10 | $7.99 | $8.04 | $5.03 | 250,777 |
2017-09-12 | $8.08 | $8.13 | $8.04 | $8.06 | $5.04 | 227,801 |
2017-09-11 | $8.00 | $8.13 | $8.00 | $8.10 | $5.06 | 209,603 |
2017-09-08 | $8.02 | $8.06 | $7.98 | $8.00 | $5.00 | 340,753 |
2017-09-07 | $8.04 | $8.14 | $8.00 | $8.03 | $5.02 | 299,686 |
2017-09-06 | $8.14 | $8.14 | $8.04 | $8.07 | $5.04 | 193,049 |
2017-09-05 | $8.25 | $8.26 | $8.05 | $8.10 | $5.06 | 296,744 |
2017-09-01 | $8.22 | $8.27 | $8.16 | $8.24 | $5.15 | 160,089 |
2017-08-31 | $8.09 | $8.23 | $8.08 | $8.20 | $5.13 | 288,829 |
2017-08-30 | $8.01 | $8.06 | $7.97 | $8.05 | $5.03 | 187,468 |
2017-08-29 | $8.01 | $8.08 | $8.00 | $8.00 | $5.00 | 111,552 |
2017-08-28 | $8.04 | $8.06 | $8.00 | $8.03 | $5.02 | 180,097 |
2017-08-25 | $8.04 | $8.06 | $7.97 | $7.99 | $4.99 | 270,214 |
2017-08-24 | $8.02 | $8.06 | $7.99 | $8.00 | $5.00 | 248,638 |
2017-08-23 | $8.00 | $8.08 | $8.00 | $8.02 | $5.01 | 214,882 |
2017-08-22 | $8.04 | $8.08 | $8.00 | $8.01 | $5.01 | 109,632 |
2017-08-21 | $8.05 | $8.06 | $7.96 | $8.01 | $5.01 | 331,520 |
2017-08-18 | $8.03 | $8.08 | $7.97 | $8.03 | $5.02 | 287,890 |
2017-08-17 | $8.10 | $8.15 | $8.00 | $8.02 | $5.01 | 369,719 |
2017-08-16 | $8.11 | $8.17 | $8.07 | $8.10 | $5.06 | 304,520 |
2017-08-15 | $8.06 | $8.10 | $7.98 | $8.06 | $5.04 | 254,366 |
2017-08-14 | $8.00 | $8.16 | $7.96 | $8.08 | $5.05 | 307,700 |
2017-08-11 | $8.17 | $8.25 | $8.09 | $8.18 | $5.00 | 419,586 |
2017-08-10 | $8.29 | $8.29 | $8.09 | $8.21 | $5.02 | 538,953 |
2017-08-09 | $8.22 | $8.32 | $8.18 | $8.31 | $5.08 | 416,013 |
2017-08-08 | $8.26 | $8.30 | $8.20 | $8.22 | $5.03 | 326,760 |
2017-08-07 | $8.32 | $8.35 | $8.18 | $8.26 | $5.05 | 395,410 |
2017-08-04 | $8.30 | $8.44 | $8.23 | $8.29 | $5.07 | 490,755 |
2017-08-03 | $8.32 | $8.33 | $8.20 | $8.22 | $5.03 | 272,734 |
2017-08-02 | $8.33 | $8.33 | $8.24 | $8.31 | $5.08 | 230,502 |
2017-08-01 | $8.27 | $8.37 | $8.20 | $8.31 | $5.08 | 268,270 |
2017-07-31 | $8.25 | $8.32 | $8.20 | $8.25 | $5.04 | 504,843 |
2017-07-28 | $8.32 | $8.35 | $8.22 | $8.25 | $5.04 | 232,545 |
2017-07-27 | $8.24 | $8.36 | $8.23 | $8.33 | $5.09 | 225,023 |
2017-07-26 | $8.26 | $8.28 | $8.20 | $8.24 | $5.04 | 258,895 |
2017-07-25 | $8.38 | $8.39 | $8.19 | $8.23 | $5.03 | 428,689 |
2017-07-24 | $8.36 | $8.50 | $8.27 | $8.30 | $5.07 | 512,495 |
2017-07-21 | $8.31 | $8.39 | $8.29 | $8.37 | $5.12 | 255,538 |
2017-07-20 | $8.33 | $8.35 | $8.26 | $8.28 | $5.06 | 183,395 |
2017-07-19 | $8.21 | $8.35 | $8.18 | $8.31 | $5.08 | 233,279 |
2017-07-18 | $8.27 | $8.28 | $8.16 | $8.19 | $5.01 | 243,587 |
2017-07-17 | $8.25 | $8.28 | $8.21 | $8.23 | $5.03 | 169,455 |
2017-07-14 | $8.25 | $8.25 | $8.18 | $8.23 | $5.03 | 153,886 |
2017-07-13 | $8.34 | $8.35 | $8.18 | $8.21 | $5.02 | 128,749 |
2017-07-12 | $8.22 | $8.32 | $8.17 | $8.31 | $5.08 | 417,754 |
2017-07-11 | $8.14 | $8.23 | $8.12 | $8.18 | $5.00 | 455,545 |
2017-07-10 | $8.18 | $8.25 | $8.11 | $8.11 | $4.96 | 209,834 |
2017-07-07 | $8.33 | $8.34 | $8.12 | $8.18 | $5.00 | 315,523 |
2017-07-06 | $8.41 | $8.41 | $8.31 | $8.32 | $5.09 | 180,889 |
2017-07-05 | $8.41 | $8.46 | $8.34 | $8.41 | $5.14 | 275,722 |
2017-07-03 | $8.37 | $8.43 | $8.35 | $8.41 | $5.14 | 88,252 |
2017-06-30 | $8.43 | $8.48 | $8.31 | $8.34 | $5.10 | 146,902 |
2017-06-29 | $8.46 | $8.48 | $8.31 | $8.40 | $5.14 | 487,900 |
2017-06-28 | $8.46 | $8.50 | $8.41 | $8.46 | $5.17 | 319,995 |
2017-06-27 | $8.41 | $8.55 | $8.39 | $8.44 | $5.16 | 499,551 |
2017-06-26 | $8.41 | $8.43 | $8.34 | $8.39 | $5.13 | 248,452 |
2017-06-23 | $8.34 | $8.42 | $8.29 | $8.41 | $5.14 | 239,619 |
2017-06-22 | $8.32 | $8.38 | $8.25 | $8.30 | $5.07 | 213,195 |
2017-06-21 | $8.36 | $8.47 | $8.29 | $8.30 | $5.07 | 199,680 |
2017-06-20 | $8.43 | $8.45 | $8.33 | $8.40 | $5.14 | 159,028 |
2017-06-19 | $8.40 | $8.49 | $8.36 | $8.41 | $5.14 | 214,430 |
2017-06-16 | $8.36 | $8.46 | $8.30 | $8.41 | $5.14 | 348,333 |
2017-06-15 | $8.34 | $8.36 | $8.25 | $8.36 | $5.11 | 250,646 |
2017-06-14 | $8.37 | $8.45 | $8.28 | $8.33 | $5.09 | 345,293 |
2017-06-13 | $8.50 | $8.50 | $8.38 | $8.40 | $5.14 | 405,919 |
2017-06-12 | $8.50 | $8.54 | $8.39 | $8.45 | $5.17 | 440,038 |
2017-06-09 | $8.40 | $8.59 | $8.34 | $8.49 | $5.19 | 608,848 |
2017-06-08 | $8.30 | $8.44 | $8.24 | $8.41 | $5.14 | 368,950 |
2017-06-07 | $8.15 | $8.29 | $8.14 | $8.28 | $5.06 | 344,724 |
2017-06-06 | $8.16 | $8.18 | $8.11 | $8.15 | $4.98 | 533,273 |
2017-06-05 | $8.32 | $8.32 | $8.19 | $8.20 | $5.01 | 480,186 |
2017-06-02 | $8.22 | $8.34 | $8.19 | $8.25 | $5.04 | 670,603 |
2017-06-01 | $8.23 | $8.24 | $8.17 | $8.20 | $5.01 | 3,599 |
2017-05-31 | $8.23 | $8.27 | $8.14 | $8.20 | $5.01 | 6,805 |
2017-05-30 | $8.20 | $8.23 | $8.17 | $8.19 | $5.01 | 422,140 |
2017-05-26 | $8.20 | $8.26 | $8.19 | $8.19 | $5.01 | 233,541 |
2017-05-25 | $8.21 | $8.25 | $8.17 | $8.20 | $5.01 | 441,500 |
2017-05-24 | $8.25 | $8.29 | $8.16 | $8.19 | $5.01 | 491,913 |
2017-05-23 | $8.21 | $8.29 | $8.21 | $8.25 | $5.04 | 312,741 |
2017-05-22 | $8.15 | $8.24 | $8.13 | $8.21 | $5.02 | 334,777 |
2017-05-19 | $8.18 | $8.27 | $8.14 | $8.17 | $5.00 | 763,739 |
2017-05-18 | $7.93 | $8.20 | $7.90 | $8.17 | $5.00 | 793,963 |
2017-05-17 | $7.90 | $7.99 | $7.89 | $7.93 | $4.85 | 440,802 |
2017-05-16 | $8.01 | $8.05 | $7.83 | $7.95 | $4.86 | 1,155,614 |
2017-05-15 | $8.03 | $8.15 | $7.98 | $8.02 | $4.90 | 1,146,481 |
2017-05-12 | $8.24 | $8.40 | $8.20 | $8.20 | $4.90 | 1,351,484 |
2017-05-11 | $8.19 | $8.40 | $8.10 | $8.24 | $4.93 | 5,101,421 |
2017-05-10 | $8.68 | $8.75 | $8.63 | $8.74 | $5.23 | 265,470 |
2017-05-09 | $8.87 | $8.92 | $8.69 | $8.70 | $5.20 | 534,984 |
2017-05-08 | $8.90 | $8.99 | $8.76 | $8.80 | $5.26 | 842,516 |
2017-05-05 | $8.61 | $8.80 | $8.53 | $8.63 | $5.16 | 510,446 |
2017-05-04 | $8.48 | $8.54 | $8.40 | $8.41 | $5.03 | 184,370 |
2017-05-03 | $8.52 | $8.56 | $8.48 | $8.49 | $5.08 | 115,592 |
2017-05-02 | $8.71 | $8.74 | $8.53 | $8.53 | $5.10 | 259,325 |
2017-05-01 | $8.65 | $8.79 | $8.61 | $8.71 | $5.21 | 211,878 |
2017-04-28 | $8.71 | $8.71 | $8.50 | $8.63 | $5.16 | 170,333 |
2017-04-27 | $8.75 | $8.76 | $8.66 | $8.68 | $5.19 | 119,277 |
2017-04-26 | $8.68 | $8.79 | $8.60 | $8.75 | $5.23 | 272,232 |
2017-04-25 | $8.65 | $8.72 | $8.64 | $8.65 | $5.17 | 97,079 |
2017-04-24 | $8.66 | $8.68 | $8.51 | $8.66 | $5.18 | 206,457 |
2017-04-21 | $8.63 | $8.69 | $8.61 | $8.65 | $5.17 | 140,001 |
2017-04-20 | $8.70 | $8.70 | $8.60 | $8.63 | $5.16 | 129,305 |
2017-04-19 | $8.68 | $8.74 | $8.62 | $8.66 | $5.18 | 239,993 |
2017-04-18 | $8.67 | $8.70 | $8.57 | $8.69 | $5.20 | 222,605 |
2017-04-17 | $8.51 | $8.68 | $8.50 | $8.67 | $5.18 | 209,003 |
2017-04-13 | $8.61 | $8.61 | $8.46 | $8.50 | $5.08 | 194,717 |
2017-04-12 | $8.65 | $8.66 | $8.55 | $8.61 | $5.15 | 161,404 |
2017-04-11 | $8.57 | $8.66 | $8.49 | $8.65 | $5.17 | 216,153 |
2017-04-10 | $8.45 | $8.60 | $8.40 | $8.54 | $5.11 | 204,743 |
2017-04-07 | $8.44 | $8.56 | $8.43 | $8.45 | $5.05 | 248,225 |
2017-04-06 | $8.45 | $8.50 | $8.33 | $8.43 | $5.04 | 274,824 |
2017-04-05 | $8.57 | $8.61 | $8.45 | $8.46 | $5.06 | 286,916 |
2017-04-04 | $8.46 | $8.57 | $8.46 | $8.56 | $5.12 | 347,720 |
2017-04-03 | $8.40 | $8.52 | $8.38 | $8.46 | $5.06 | 456,649 |
2017-03-31 | $8.35 | $8.40 | $8.28 | $8.38 | $5.01 | 329,402 |
2017-03-30 | $8.25 | $8.33 | $8.21 | $8.33 | $4.98 | 258,905 |
2017-03-29 | $8.19 | $8.25 | $8.18 | $8.21 | $4.91 | 281,258 |
2017-03-28 | $8.17 | $8.20 | $8.09 | $8.19 | $4.90 | 408,795 |
2017-03-27 | $8.08 | $8.18 | $8.04 | $8.17 | $4.89 | 335,722 |
2017-03-24 | $8.08 | $8.19 | $8.04 | $8.04 | $4.81 | 297,044 |
2017-03-23 | $7.95 | $8.08 | $7.91 | $8.04 | $4.81 | 227,612 |
2017-03-22 | $7.94 | $8.00 | $7.87 | $7.89 | $4.72 | 170,119 |
2017-03-21 | $8.02 | $8.04 | $7.94 | $8.00 | $4.78 | 195,492 |
2017-03-20 | $8.00 | $8.02 | $7.87 | $8.01 | $4.79 | 193,621 |
2017-03-17 | $7.97 | $8.04 | $7.90 | $7.97 | $4.77 | 222,637 |
2017-03-16 | $7.82 | $8.00 | $7.72 | $7.96 | $4.76 | 149,583 |
2017-03-15 | $7.65 | $7.84 | $7.65 | $7.78 | $4.65 | 158,962 |
2017-03-14 | $7.65 | $7.67 | $7.53 | $7.66 | $4.58 | 61,461 |
2017-03-13 | $7.68 | $7.69 | $7.59 | $7.65 | $4.57 | 148,176 |
2017-03-10 | $7.71 | $7.79 | $7.70 | $7.76 | $4.54 | 162,548 |
2017-03-09 | $7.62 | $7.78 | $7.62 | $7.66 | $4.48 | 158,139 |
2017-03-08 | $7.73 | $7.80 | $7.59 | $7.59 | $4.44 | 136,354 |
2017-03-07 | $7.67 | $7.85 | $7.57 | $7.72 | $4.52 | 238,326 |
2017-03-06 | $7.65 | $7.70 | $7.55 | $7.66 | $4.48 | 200,585 |
2017-03-03 | $7.46 | $7.65 | $7.46 | $7.64 | $4.47 | 298,779 |
2017-03-02 | $7.39 | $7.43 | $7.38 | $7.42 | $4.34 | 76,386 |
2017-03-01 | $7.39 | $7.48 | $7.35 | $7.37 | $4.31 | 92,966 |
2017-02-28 | $7.40 | $7.40 | $7.35 | $7.38 | $4.32 | 69,092 |
2017-02-27 | $7.37 | $7.48 | $7.37 | $7.39 | $4.32 | 59,811 |
2017-02-24 | $7.48 | $7.50 | $7.36 | $7.36 | $4.31 | 75,171 |
2017-02-23 | $7.39 | $7.44 | $7.35 | $7.43 | $4.35 | 62,135 |
2017-02-22 | $7.37 | $7.40 | $7.35 | $7.38 | $4.32 | 53,961 |
2017-02-21 | $7.33 | $7.44 | $7.33 | $7.38 | $4.32 | 83,951 |
2017-02-17 | $7.41 | $7.41 | $7.31 | $7.32 | $4.28 | 96,846 |
2017-02-16 | $7.32 | $7.42 | $7.32 | $7.42 | $4.34 | 67,540 |
2017-02-15 | $7.36 | $7.44 | $7.29 | $7.30 | $4.27 | 146,072 |
2017-02-14 | $7.31 | $7.38 | $7.30 | $7.36 | $4.31 | 87,397 |
2017-02-13 | $7.33 | $7.38 | $7.30 | $7.33 | $4.29 | 78,627 |
2017-02-10 | $7.29 | $7.34 | $7.28 | $7.32 | $4.28 | 88,837 |
2017-02-09 | $7.36 | $7.36 | $7.26 | $7.30 | $4.27 | 102,803 |
2017-02-08 | $7.39 | $7.39 | $7.30 | $7.33 | $4.29 | 94,033 |
2017-02-07 | $7.40 | $7.40 | $7.36 | $7.36 | $4.31 | 59,188 |
2017-02-06 | $7.40 | $7.43 | $7.36 | $7.38 | $4.32 | 76,544 |
2017-02-03 | $7.43 | $7.43 | $7.39 | $7.40 | $4.33 | 97,449 |
2017-02-02 | $7.40 | $7.45 | $7.37 | $7.39 | $4.32 | 76,854 |
2017-02-01 | $7.35 | $7.47 | $7.31 | $7.42 | $4.34 | 92,346 |
2017-01-31 | $7.43 | $7.43 | $7.11 | $7.38 | $4.32 | 154,150 |
2017-01-30 | $7.47 | $7.48 | $7.36 | $7.39 | $4.32 | 64,847 |
2017-01-27 | $7.56 | $7.56 | $7.48 | $7.50 | $4.39 | 69,726 |
2017-01-26 | $7.46 | $7.53 | $7.44 | $7.51 | $4.39 | 76,079 |
2017-01-25 | $7.53 | $7.53 | $7.41 | $7.44 | $4.35 | 101,963 |
2017-01-24 | $7.54 | $7.56 | $7.48 | $7.49 | $4.38 | 55,235 |
2017-01-23 | $7.50 | $7.54 | $7.48 | $7.53 | $4.40 | 86,787 |
2017-01-20 | $7.44 | $7.53 | $7.41 | $7.51 | $4.39 | 82,208 |
2017-01-19 | $7.52 | $7.52 | $7.40 | $7.48 | $4.38 | 111,401 |
2017-01-18 | $7.54 | $7.55 | $7.40 | $7.54 | $4.41 | 91,283 |
2017-01-17 | $7.58 | $7.59 | $7.51 | $7.53 | $4.40 | 10,647 |
2017-01-13 | $7.53 | $7.58 | $7.53 | $7.56 | $4.42 | 10,840 |
2017-01-12 | $7.61 | $7.62 | $7.50 | $7.56 | $4.42 | 61,715 |
2017-01-11 | $7.61 | $7.65 | $7.57 | $7.57 | $4.43 | 104,227 |
2017-01-10 | $7.60 | $7.65 | $7.58 | $7.65 | $4.48 | 60,953 |
2017-01-09 | $7.63 | $7.68 | $7.54 | $7.60 | $4.45 | 122,933 |
2017-01-06 | $7.65 | $7.69 | $7.58 | $7.64 | $4.47 | 168,047 |
2017-01-05 | $7.63 | $7.65 | $7.49 | $7.65 | $4.48 | 120,980 |
2017-01-04 | $7.58 | $7.65 | $7.58 | $7.65 | $4.48 | 155,659 |
2017-01-03 | $7.50 | $7.63 | $7.43 | $7.62 | $4.46 | 122,638 |
2016-12-30 | $7.50 | $7.53 | $7.44 | $7.46 | $4.36 | 59,551 |
2016-12-29 | $7.45 | $7.51 | $7.45 | $7.48 | $4.38 | 57,216 |
2016-12-28 | $7.41 | $7.52 | $7.38 | $7.46 | $4.36 | 117,617 |
2016-12-27 | $7.47 | $7.52 | $7.38 | $7.42 | $4.34 | 102,937 |
2016-12-23 | $7.35 | $7.50 | $7.34 | $7.47 | $4.37 | 111,018 |
2016-12-22 | $7.32 | $7.41 | $7.28 | $7.39 | $4.32 | 75,669 |
2016-12-21 | $7.30 | $7.37 | $7.30 | $7.30 | $4.27 | 111,145 |
2016-12-20 | $7.31 | $7.34 | $7.28 | $7.28 | $4.26 | 122,138 |
2016-12-19 | $6.95 | $7.34 | $6.95 | $7.34 | $4.29 | 193,502 |
2016-12-16 | $7.14 | $7.31 | $6.92 | $6.93 | $4.05 | 1,245,329 |
2016-12-15 | $7.22 | $7.30 | $7.11 | $7.15 | $4.18 | 185,648 |
2016-12-14 | $7.29 | $7.37 | $7.18 | $7.19 | $4.21 | 208,552 |
2016-12-13 | $7.41 | $7.47 | $7.27 | $7.29 | $4.26 | 177,435 |
2016-12-12 | $7.44 | $7.47 | $7.31 | $7.45 | $4.36 | 195,519 |
2016-12-09 | $7.45 | $7.57 | $7.40 | $7.52 | $4.40 | 138,282 |
2016-12-08 | $7.46 | $7.58 | $7.40 | $7.42 | $4.34 | 134,503 |
2016-12-07 | $7.40 | $7.63 | $7.40 | $7.53 | $4.40 | 126,900 |
2016-12-06 | $7.45 | $7.68 | $7.40 | $7.54 | $4.41 | 213,518 |
2016-12-05 | $7.48 | $7.50 | $7.43 | $7.50 | $4.39 | 98,315 |
2016-12-02 | $7.45 | $7.50 | $7.42 | $7.47 | $4.37 | 121,320 |
2016-12-01 | $7.45 | $7.50 | $7.34 | $7.46 | $4.36 | 172,623 |
2016-11-30 | $7.50 | $7.50 | $7.44 | $7.45 | $4.36 | 59,784 |
2016-11-29 | $7.43 | $7.51 | $7.39 | $7.48 | $4.38 | 141,014 |
2016-11-28 | $7.47 | $7.50 | $7.34 | $7.43 | $4.35 | 155,003 |
2016-11-25 | $7.31 | $7.50 | $7.31 | $7.46 | $4.36 | 44,270 |
2016-11-23 | $7.50 | $7.50 | $7.26 | $7.31 | $4.28 | 139,824 |
2016-11-22 | $7.48 | $7.50 | $7.44 | $7.48 | $4.38 | 60,947 |
2016-11-21 | $7.40 | $7.48 | $7.40 | $7.42 | $4.34 | 46,456 |
2016-11-18 | $7.47 | $7.47 | $7.36 | $7.41 | $4.33 | 76,250 |
2016-11-17 | $7.48 | $7.50 | $7.40 | $7.45 | $4.36 | 72,035 |
2016-11-16 | $7.50 | $7.75 | $7.50 | $7.60 | $4.35 | 230,218 |
2016-11-15 | $7.52 | $7.88 | $7.45 | $7.65 | $4.38 | 200,747 |
2016-11-14 | $7.32 | $7.49 | $7.28 | $7.49 | $4.29 | 138,823 |
2016-11-11 | $7.20 | $7.32 | $7.19 | $7.28 | $4.17 | 322,407 |
2016-11-10 | $7.29 | $7.30 | $7.20 | $7.23 | $4.14 | 110,826 |
2016-11-09 | $7.35 | $7.35 | $7.20 | $7.29 | $4.17 | 88,361 |
2016-11-08 | $7.27 | $7.29 | $7.24 | $7.24 | $4.15 | 56,247 |
2016-11-07 | $7.31 | $7.36 | $7.22 | $7.27 | $4.16 | 87,130 |
2016-11-04 | $7.31 | $7.32 | $7.21 | $7.22 | $4.13 | 77,130 |
2016-11-03 | $7.29 | $7.29 | $7.21 | $7.22 | $4.13 | 53,771 |
2016-11-02 | $7.33 | $7.33 | $7.21 | $7.26 | $4.16 | 54,338 |
2016-11-01 | $7.32 | $7.39 | $7.20 | $7.30 | $4.18 | 70,929 |
2016-10-31 | $7.35 | $7.37 | $7.29 | $7.33 | $4.20 | 40,419 |
2016-10-28 | $7.32 | $7.38 | $7.30 | $7.31 | $4.19 | 31,315 |
2016-10-27 | $7.35 | $7.48 | $7.27 | $7.34 | $4.20 | 165,779 |
2016-10-26 | $7.38 | $7.40 | $7.34 | $7.38 | $4.23 | 63,627 |
2016-10-25 | $7.41 | $7.49 | $7.41 | $7.42 | $4.25 | 81,878 |
2016-10-24 | $7.38 | $7.50 | $7.32 | $7.41 | $4.24 | 138,441 |
2016-10-21 | $7.24 | $7.58 | $7.24 | $7.52 | $4.31 | 305,936 |
2016-10-20 | $7.31 | $7.35 | $7.21 | $7.28 | $4.17 | 91,993 |
2016-10-19 | $7.32 | $7.40 | $7.29 | $7.31 | $4.19 | 39,737 |
2016-10-18 | $7.35 | $7.39 | $7.31 | $7.34 | $4.20 | 53,036 |
2016-10-17 | $7.33 | $7.42 | $7.31 | $7.36 | $4.21 | 45,071 |
2016-10-14 | $7.42 | $7.42 | $7.28 | $7.36 | $4.21 | 59,865 |
2016-10-13 | $7.36 | $7.41 | $7.32 | $7.38 | $4.23 | 71,217 |
2016-10-12 | $7.39 | $7.47 | $7.32 | $7.34 | $4.20 | 88,537 |
2016-10-11 | $7.41 | $7.41 | $7.30 | $7.34 | $4.20 | 62,149 |
2016-10-10 | $7.35 | $7.43 | $7.30 | $7.39 | $4.23 | 66,476 |
2016-10-07 | $7.27 | $7.41 | $7.20 | $7.35 | $4.21 | 144,750 |
2016-10-06 | $7.17 | $7.27 | $7.05 | $7.21 | $4.13 | 98,914 |
2016-10-05 | $7.35 | $7.35 | $7.13 | $7.15 | $4.09 | 285,949 |
2016-10-04 | $7.36 | $7.36 | $7.27 | $7.30 | $4.18 | 146,612 |
2016-10-03 | $7.33 | $7.44 | $7.30 | $7.32 | $4.19 | 112,811 |
2016-09-30 | $7.58 | $7.58 | $7.27 | $7.42 | $4.25 | 503,822 |
2016-09-29 | $7.68 | $7.68 | $7.56 | $7.62 | $4.36 | 34,613 |
2016-09-28 | $7.53 | $7.68 | $7.53 | $7.66 | $4.39 | 74,904 |
2016-09-27 | $7.45 | $7.60 | $7.45 | $7.59 | $4.35 | 79,498 |
2016-09-26 | $7.50 | $7.63 | $7.46 | $7.46 | $4.27 | 94,057 |
2016-09-23 | $7.52 | $7.64 | $7.51 | $7.61 | $4.36 | 109,884 |
2016-09-22 | $7.50 | $7.66 | $7.50 | $7.60 | $4.35 | 71,631 |
2016-09-21 | $7.53 | $7.58 | $7.38 | $7.54 | $4.32 | 101,030 |
2016-09-20 | $7.55 | $7.59 | $7.47 | $7.51 | $4.30 | 37,256 |
2016-09-19 | $7.40 | $7.57 | $7.40 | $7.52 | $4.31 | 85,258 |
2016-09-16 | $7.50 | $7.50 | $7.38 | $7.38 | $4.23 | 215,151 |
2016-09-15 | $7.60 | $7.60 | $7.47 | $7.52 | $4.31 | 41,738 |
2016-09-14 | $7.38 | $7.63 | $7.38 | $7.58 | $4.34 | 122,558 |
2016-09-13 | $7.61 | $7.62 | $7.35 | $7.36 | $4.21 | 99,660 |
2016-09-12 | $7.54 | $7.65 | $7.46 | $7.61 | $4.36 | 108,325 |
2016-09-09 | $7.89 | $7.89 | $7.55 | $7.55 | $4.32 | 182,138 |
2016-09-08 | $7.93 | $7.96 | $7.90 | $7.90 | $4.52 | 81,738 |
2016-09-07 | $7.97 | $7.99 | $7.88 | $7.92 | $4.54 | 146,353 |
2016-09-06 | $7.83 | $7.99 | $7.80 | $7.96 | $4.56 | 158,831 |
2016-09-02 | $7.72 | $7.82 | $7.72 | $7.79 | $4.46 | 101,931 |
2016-09-01 | $7.85 | $7.85 | $7.72 | $7.72 | $4.42 | 71,247 |
2016-08-31 | $7.76 | $7.86 | $7.71 | $7.79 | $4.46 | 163,657 |
2016-08-30 | $7.75 | $7.86 | $7.75 | $7.80 | $4.47 | 135,503 |
2016-08-29 | $7.76 | $7.89 | $7.70 | $7.71 | $4.42 | 86,879 |
2016-08-26 | $7.74 | $7.80 | $7.66 | $7.69 | $4.40 | 91,844 |
2016-08-25 | $7.62 | $7.77 | $7.60 | $7.72 | $4.42 | 90,424 |
2016-08-24 | $7.55 | $7.70 | $7.50 | $7.61 | $4.36 | 152,780 |
2016-08-23 | $7.58 | $7.59 | $7.50 | $7.54 | $4.32 | 134,171 |
2016-08-22 | $7.31 | $7.53 | $7.27 | $7.51 | $4.30 | 191,887 |
2016-08-19 | $7.31 | $7.31 | $7.26 | $7.30 | $4.18 | 55,914 |
2016-08-18 | $7.32 | $7.32 | $7.27 | $7.32 | $4.19 | 144,696 |
2016-08-17 | $7.33 | $7.33 | $7.24 | $7.28 | $4.17 | 50,382 |
2016-08-16 | $7.31 | $7.32 | $7.26 | $7.29 | $4.17 | 54,040 |
2016-08-15 | $7.25 | $7.33 | $7.15 | $7.33 | $4.20 | 223,161 |
2016-08-12 | $7.30 | $7.35 | $7.28 | $7.30 | $4.09 | 218,737 |
2016-08-11 | $7.34 | $7.34 | $7.25 | $7.27 | $4.07 | 94,981 |
2016-08-10 | $7.37 | $7.38 | $7.28 | $7.29 | $4.09 | 93,646 |
2016-08-09 | $7.38 | $7.38 | $7.25 | $7.32 | $4.10 | 126,675 |
2016-08-08 | $7.30 | $7.38 | $7.23 | $7.30 | $4.09 | 116,360 |
2016-08-05 | $7.40 | $7.40 | $7.31 | $7.35 | $4.12 | 138,504 |
2016-08-04 | $7.25 | $7.30 | $7.23 | $7.30 | $4.09 | 82,123 |
2016-08-03 | $7.16 | $7.25 | $7.14 | $7.25 | $4.06 | 66,445 |
2016-08-02 | $7.19 | $7.20 | $7.13 | $7.20 | $4.04 | 53,638 |
2016-08-01 | $7.11 | $7.20 | $7.11 | $7.17 | $4.02 | 62,734 |
2016-07-29 | $7.15 | $7.25 | $7.11 | $7.15 | $4.01 | 83,256 |
2016-07-28 | $7.15 | $7.20 | $7.10 | $7.18 | $4.02 | 29,511 |
2016-07-27 | $7.06 | $7.17 | $7.04 | $7.16 | $4.01 | 78,690 |
2016-07-26 | $7.11 | $7.15 | $7.06 | $7.07 | $3.96 | 40,480 |
2016-07-25 | $7.16 | $7.17 | $7.09 | $7.15 | $4.01 | 57,035 |
2016-07-22 | $7.13 | $7.16 | $7.03 | $7.14 | $4.00 | 52,892 |
2016-07-21 | $7.17 | $7.22 | $7.11 | $7.12 | $3.99 | 93,112 |
2016-07-20 | $7.20 | $7.25 | $7.13 | $7.17 | $4.02 | 89,473 |
2016-07-19 | $7.19 | $7.20 | $7.12 | $7.18 | $4.02 | 52,813 |
2016-07-18 | $7.17 | $7.23 | $7.11 | $7.15 | $4.01 | 121,890 |
2016-07-15 | $7.25 | $7.28 | $7.19 | $7.20 | $4.04 | 94,057 |
2016-07-14 | $7.25 | $7.30 | $7.19 | $7.29 | $4.09 | 100,800 |
2016-07-13 | $7.20 | $7.25 | $7.20 | $7.25 | $4.06 | 65,441 |
2016-07-12 | $7.18 | $7.25 | $7.15 | $7.25 | $4.06 | 124,585 |
2016-07-11 | $7.18 | $7.18 | $7.10 | $7.16 | $4.01 | 39,673 |
2016-07-08 | $7.10 | $7.16 | $7.05 | $7.14 | $4.00 | 37,430 |
2016-07-07 | $7.06 | $7.12 | $7.03 | $7.04 | $3.95 | 38,652 |
2016-07-06 | $7.10 | $7.15 | $7.00 | $7.12 | $3.99 | 29,611 |
2016-07-05 | $7.10 | $7.12 | $7.00 | $7.11 | $3.98 | 63,095 |
2016-07-01 | $7.17 | $7.20 | $7.06 | $7.09 | $3.97 | 64,667 |
2016-06-30 | $7.13 | $7.20 | $7.04 | $7.19 | $4.03 | 104,814 |
2016-06-29 | $6.96 | $7.14 | $6.91 | $7.09 | $3.97 | 159,305 |
2016-06-28 | $6.71 | $6.90 | $6.71 | $6.89 | $3.86 | 146,872 |
2016-06-27 | $6.83 | $6.90 | $6.70 | $6.71 | $3.76 | 144,005 |
2016-06-24 | $6.67 | $6.89 | $6.62 | $6.88 | $3.86 | 173,213 |
2016-06-23 | $6.82 | $6.82 | $6.78 | $6.80 | $3.81 | 48,443 |
2016-06-22 | $6.77 | $6.84 | $6.77 | $6.80 | $3.81 | 71,389 |
2016-06-21 | $6.86 | $6.86 | $6.78 | $6.79 | $3.81 | 83,542 |
2016-06-20 | $6.84 | $6.94 | $6.84 | $6.84 | $3.83 | 65,551 |
2016-06-17 | $6.79 | $6.83 | $6.79 | $6.80 | $3.81 | 357,201 |
2016-06-16 | $6.80 | $6.85 | $6.76 | $6.79 | $3.81 | 73,267 |
2016-06-15 | $6.82 | $6.89 | $6.76 | $6.83 | $3.83 | 97,296 |
2016-06-14 | $6.88 | $6.89 | $6.85 | $6.85 | $3.84 | 38,634 |
2016-06-13 | $6.99 | $6.99 | $6.89 | $6.91 | $3.87 | 40,306 |
2016-06-10 | $7.00 | $7.05 | $6.95 | $6.99 | $3.92 | 29,433 |
2016-06-09 | $7.02 | $7.09 | $6.97 | $7.04 | $3.95 | 210,797 |
2016-06-08 | $6.97 | $7.08 | $6.95 | $7.06 | $3.96 | 124,903 |
2016-06-07 | $6.99 | $7.00 | $6.94 | $6.96 | $3.90 | 42,976 |
2016-06-06 | $6.96 | $7.01 | $6.94 | $7.00 | $3.92 | 72,771 |
2016-06-03 | $7.01 | $7.05 | $6.96 | $6.99 | $3.92 | 49,861 |
2016-06-02 | $7.03 | $7.04 | $6.97 | $7.03 | $3.94 | 38,603 |
2016-06-01 | $7.01 | $7.04 | $6.93 | $7.02 | $3.93 | 67,760 |
2016-05-31 | $6.96 | $7.09 | $6.92 | $6.98 | $3.91 | 197,348 |
2016-05-27 | $6.85 | $6.91 | $6.81 | $6.90 | $3.87 | 41,007 |
2016-05-26 | $6.85 | $6.88 | $6.83 | $6.83 | $3.83 | 26,855 |
2016-05-25 | $6.78 | $6.89 | $6.76 | $6.85 | $3.84 | 53,167 |
2016-05-24 | $6.77 | $6.79 | $6.73 | $6.74 | $3.78 | 32,402 |
2016-05-23 | $6.79 | $6.80 | $6.71 | $6.72 | $3.77 | 43,999 |
2016-05-20 | $6.72 | $6.76 | $6.66 | $6.74 | $3.78 | 29,038 |
2016-05-19 | $6.71 | $6.74 | $6.66 | $6.70 | $3.76 | 57,775 |
2016-05-18 | $6.70 | $6.82 | $6.64 | $6.70 | $3.76 | 103,074 |
2016-05-17 | $6.90 | $6.90 | $6.68 | $6.76 | $3.79 | 74,315 |
2016-05-16 | $6.98 | $7.00 | $6.84 | $6.90 | $3.87 | 95,127 |
2016-05-13 | $7.13 | $7.14 | $7.05 | $7.11 | $3.90 | 95,569 |
2016-05-12 | $7.05 | $7.19 | $6.95 | $7.12 | $3.91 | 148,007 |
2016-05-11 | $7.10 | $7.11 | $7.02 | $7.04 | $3.86 | 71,038 |
2016-05-10 | $7.00 | $7.10 | $6.88 | $7.10 | $3.89 | 116,719 |
2016-05-09 | $6.88 | $7.00 | $6.88 | $7.00 | $3.84 | 99,183 |
2016-05-06 | $6.74 | $6.94 | $6.67 | $6.91 | $3.79 | 130,823 |
2016-05-05 | $6.62 | $6.79 | $6.62 | $6.75 | $3.70 | 94,476 |
2016-05-04 | $6.67 | $6.67 | $6.64 | $6.65 | $3.65 | 57,287 |
2016-05-03 | $6.74 | $6.74 | $6.61 | $6.66 | $3.65 | 38,428 |
2016-05-02 | $6.71 | $6.76 | $6.71 | $6.74 | $3.70 | 55,217 |
2016-04-29 | $6.72 | $6.75 | $6.63 | $6.68 | $3.66 | 126,903 |
2016-04-28 | $6.75 | $6.75 | $6.71 | $6.74 | $3.70 | 32,481 |
2016-04-27 | $6.75 | $6.79 | $6.70 | $6.78 | $3.72 | 71,435 |
2016-04-26 | $6.67 | $6.77 | $6.64 | $6.76 | $3.71 | 69,110 |
2016-04-25 | $6.75 | $6.82 | $6.68 | $6.69 | $3.67 | 148,558 |
2016-04-22 | $6.75 | $6.75 | $6.70 | $6.73 | $3.69 | 59,929 |
2016-04-21 | $6.74 | $6.79 | $6.71 | $6.76 | $3.71 | 62,094 |
2016-04-20 | $6.75 | $6.79 | $6.73 | $6.73 | $3.69 | 85,037 |
2016-04-19 | $6.80 | $6.80 | $6.73 | $6.74 | $3.70 | 66,906 |
2016-04-18 | $6.70 | $6.79 | $6.70 | $6.73 | $3.69 | 66,808 |
2016-04-15 | $6.69 | $6.78 | $6.69 | $6.71 | $3.68 | 61,832 |
2016-04-14 | $6.77 | $6.78 | $6.68 | $6.74 | $3.70 | 45,459 |
2016-04-13 | $6.75 | $6.80 | $6.74 | $6.74 | $3.70 | 75,302 |
2016-04-12 | $6.75 | $6.80 | $6.70 | $6.75 | $3.70 | 73,135 |
2016-04-11 | $6.70 | $6.79 | $6.70 | $6.72 | $3.69 | 101,025 |
2016-04-08 | $6.70 | $6.74 | $6.68 | $6.68 | $3.66 | 66,986 |
2016-04-07 | $6.66 | $6.72 | $6.61 | $6.68 | $3.66 | 81,343 |
2016-04-06 | $6.62 | $6.70 | $6.59 | $6.67 | $3.66 | 71,197 |
2016-04-05 | $6.68 | $6.71 | $6.61 | $6.65 | $3.65 | 61,653 |
2016-04-04 | $6.77 | $6.77 | $6.64 | $6.71 | $3.68 | 153,828 |
2016-04-01 | $6.74 | $6.79 | $6.67 | $6.77 | $3.71 | 78,154 |
2016-03-31 | $6.79 | $6.83 | $6.72 | $6.77 | $3.71 | 85,401 |
2016-03-30 | $6.85 | $6.90 | $6.75 | $6.78 | $3.72 | 74,452 |
2016-03-29 | $6.67 | $6.81 | $6.67 | $6.80 | $3.73 | 63,386 |
2016-03-28 | $6.80 | $6.82 | $6.57 | $6.73 | $3.69 | 127,518 |
2016-03-24 | $6.72 | $6.81 | $6.63 | $6.80 | $3.73 | 131,802 |
2016-03-23 | $6.82 | $6.82 | $6.74 | $6.75 | $3.70 | 61,149 |
2016-03-22 | $6.75 | $6.83 | $6.71 | $6.81 | $3.74 | 66,367 |
2016-03-21 | $6.72 | $6.83 | $6.66 | $6.82 | $3.74 | 89,076 |
2016-03-18 | $6.72 | $6.75 | $6.67 | $6.72 | $3.69 | 240,776 |
2016-03-17 | $6.75 | $6.86 | $6.65 | $6.77 | $3.71 | 88,755 |
2016-03-16 | $6.64 | $6.71 | $6.60 | $6.67 | $3.66 | 125,021 |
2016-03-15 | $6.69 | $6.74 | $6.55 | $6.61 | $3.63 | 92,844 |
2016-03-14 | $6.55 | $6.72 | $6.54 | $6.63 | $3.64 | 107,460 |
2016-03-11 | $6.66 | $6.75 | $6.57 | $6.72 | $3.69 | 66,526 |
2016-03-10 | $6.67 | $6.67 | $6.52 | $6.54 | $3.59 | 56,854 |
2016-03-09 | $6.69 | $6.69 | $6.60 | $6.62 | $3.63 | 55,627 |
2016-03-08 | $6.66 | $6.72 | $6.58 | $6.67 | $3.66 | 75,837 |
2016-03-07 | $6.84 | $6.88 | $6.80 | $6.84 | $3.67 | 107,486 |
2016-03-04 | $6.90 | $6.92 | $6.76 | $6.81 | $3.65 | 111,888 |
2016-03-03 | $6.58 | $6.95 | $6.58 | $6.89 | $3.70 | 164,249 |
2016-03-02 | $6.66 | $6.68 | $6.60 | $6.60 | $3.54 | 96,269 |
2016-03-01 | $6.80 | $6.86 | $6.61 | $6.66 | $3.57 | 120,689 |
2016-02-29 | $6.60 | $6.86 | $6.59 | $6.80 | $3.65 | 180,505 |
2016-02-26 | $6.45 | $6.65 | $6.44 | $6.61 | $3.55 | 282,120 |
2016-02-25 | $6.22 | $6.43 | $6.22 | $6.41 | $3.44 | 71,957 |
2016-02-24 | $6.34 | $6.36 | $6.20 | $6.22 | $3.34 | 104,229 |
2016-02-23 | $6.37 | $6.39 | $6.31 | $6.37 | $3.42 | 76,754 |
2016-02-22 | $6.27 | $6.39 | $6.26 | $6.35 | $3.41 | 89,071 |
2016-02-19 | $6.20 | $6.27 | $6.20 | $6.26 | $3.36 | 79,524 |
2016-02-18 | $6.32 | $6.35 | $6.20 | $6.24 | $3.35 | 58,375 |
2016-02-17 | $6.25 | $6.37 | $6.12 | $6.33 | $3.40 | 102,677 |
2016-02-16 | $6.21 | $6.21 | $6.05 | $6.20 | $3.33 | 137,665 |
2016-02-12 | $6.04 | $6.20 | $6.04 | $6.05 | $3.25 | 111,925 |
2016-02-11 | $6.09 | $6.17 | $6.01 | $6.04 | $3.24 | 105,738 |
2016-02-10 | $6.29 | $6.34 | $6.02 | $6.09 | $3.27 | 119,163 |
2016-02-09 | $6.39 | $6.39 | $6.25 | $6.25 | $3.35 | 125,945 |
2016-02-08 | $6.46 | $6.46 | $6.30 | $6.37 | $3.42 | 149,045 |
2016-02-05 | $6.41 | $6.58 | $6.39 | $6.48 | $3.48 | 110,742 |
2016-02-04 | $6.41 | $6.52 | $6.35 | $6.39 | $3.43 | 75,808 |
2016-02-03 | $6.43 | $6.49 | $6.35 | $6.42 | $3.44 | 52,050 |
2016-02-02 | $6.49 | $6.53 | $6.40 | $6.42 | $3.44 | 35,326 |
2016-02-01 | $6.54 | $6.57 | $6.44 | $6.52 | $3.50 | 43,495 |
2016-01-29 | $6.37 | $6.54 | $6.32 | $6.54 | $3.51 | 85,415 |
2016-01-28 | $6.30 | $6.40 | $6.25 | $6.30 | $3.38 | 87,119 |
2016-01-27 | $6.36 | $6.40 | $6.17 | $6.26 | $3.36 | 94,837 |
2016-01-26 | $6.30 | $6.37 | $6.24 | $6.35 | $3.41 | 100,446 |
2016-01-25 | $6.38 | $6.39 | $6.26 | $6.26 | $3.36 | 8,394 |
2016-01-22 | $6.27 | $6.40 | $6.25 | $6.38 | $3.42 | 31,981 |
2016-01-21 | $6.17 | $6.30 | $6.12 | $6.23 | $3.34 | 97,452 |
2016-01-20 | $6.30 | $6.37 | $6.08 | $6.17 | $3.31 | 349,056 |
2016-01-19 | $6.51 | $6.51 | $6.32 | $6.38 | $3.42 | 137,598 |
2016-01-15 | $6.51 | $6.53 | $6.35 | $6.48 | $3.48 | 108,610 |
2016-01-14 | $6.60 | $6.64 | $6.42 | $6.60 | $3.54 | 93,867 |
2016-01-13 | $6.73 | $6.79 | $6.49 | $6.58 | $3.53 | 219,274 |
2016-01-12 | $6.99 | $7.00 | $6.75 | $6.75 | $3.62 | 118,751 |
2016-01-11 | $7.05 | $7.12 | $6.84 | $6.96 | $3.73 | 209,266 |
2016-01-08 | $7.11 | $7.14 | $7.01 | $7.04 | $3.78 | 138,643 |
2016-01-07 | $7.19 | $7.21 | $7.10 | $7.11 | $3.81 | 135,270 |
2016-01-06 | $7.26 | $7.35 | $7.24 | $7.29 | $3.91 | 140,343 |
2016-01-05 | $7.24 | $7.35 | $7.17 | $7.24 | $3.88 | 169,157 |
2016-01-04 | $7.15 | $7.24 | $7.04 | $7.24 | $3.88 | 149,590 |
2015-12-31 | $7.17 | $7.20 | $7.12 | $7.15 | $3.84 | 78,454 |
2015-12-30 | $7.10 | $7.20 | $7.06 | $7.20 | $3.86 | 122,428 |
2015-12-29 | $7.12 | $7.18 | $7.08 | $7.10 | $3.81 | 85,571 |
2015-12-28 | $7.07 | $7.12 | $7.01 | $7.12 | $3.82 | 82,649 |
2015-12-24 | $7.08 | $7.12 | $7.05 | $7.05 | $3.78 | 47,938 |
2015-12-23 | $7.20 | $7.24 | $7.08 | $7.12 | $3.82 | 106,349 |
2015-12-22 | $7.03 | $7.27 | $7.00 | $7.23 | $3.88 | 365,267 |
2015-12-21 | $7.14 | $7.14 | $6.87 | $7.09 | $3.80 | 183,994 |
2015-12-18 | $6.78 | $7.31 | $6.75 | $7.26 | $3.89 | 1,058,349 |
2015-12-17 | $6.87 | $6.89 | $6.79 | $6.83 | $3.66 | 169,059 |
2015-12-16 | $6.58 | $6.88 | $6.58 | $6.87 | $3.69 | 186,764 |
2015-12-15 | $6.70 | $6.71 | $6.55 | $6.56 | $3.52 | 151,125 |
2015-12-14 | $6.79 | $6.82 | $6.54 | $6.69 | $3.59 | 152,606 |
2015-12-11 | $6.70 | $6.79 | $6.65 | $6.75 | $3.62 | 183,093 |
2015-12-10 | $6.75 | $6.76 | $6.65 | $6.70 | $3.59 | 77,396 |
2015-12-09 | $6.78 | $6.85 | $6.70 | $6.75 | $3.62 | 48,545 |
2015-12-08 | $6.78 | $6.86 | $6.73 | $6.83 | $3.66 | 20,502 |
2015-12-07 | $6.79 | $6.91 | $6.73 | $6.78 | $3.64 | 21,420 |
2015-12-04 | $6.70 | $6.80 | $6.69 | $6.74 | $3.62 | 61,474 |
2015-12-03 | $6.76 | $6.79 | $6.68 | $6.70 | $3.59 | 43,942 |
2015-12-02 | $6.87 | $6.90 | $6.76 | $6.77 | $3.63 | 49,318 |
2015-12-01 | $6.88 | $6.95 | $6.86 | $6.89 | $3.70 | 68,551 |
2015-11-30 | $6.78 | $6.90 | $6.78 | $6.88 | $3.69 | 126,945 |
2015-11-27 | $6.70 | $6.79 | $6.70 | $6.78 | $3.64 | 38,823 |
2015-11-25 | $6.67 | $6.70 | $6.63 | $6.70 | $3.59 | 55,958 |
2015-11-24 | $6.74 | $6.76 | $6.60 | $6.67 | $3.58 | 78,493 |
2015-11-23 | $6.70 | $6.73 | $6.64 | $6.67 | $3.58 | 75,907 |
2015-11-20 | $6.74 | $6.77 | $6.69 | $6.70 | $3.59 | 50,952 |
2015-11-19 | $6.70 | $6.76 | $6.68 | $6.73 | $3.61 | 83,462 |
2015-11-18 | $6.68 | $6.74 | $6.67 | $6.68 | $3.58 | 59,914 |
2015-11-17 | $6.74 | $6.75 | $6.65 | $6.69 | $3.59 | 110,302 |
2015-11-16 | $6.65 | $6.74 | $6.56 | $6.68 | $3.58 | 105,502 |
2015-11-13 | $6.81 | $6.83 | $6.73 | $6.74 | $3.54 | 86,893 |
2015-11-12 | $6.79 | $6.83 | $6.73 | $6.80 | $3.57 | 107,121 |
2015-11-11 | $6.75 | $6.87 | $6.75 | $6.81 | $3.57 | 114,680 |
2015-11-10 | $6.80 | $6.88 | $6.71 | $6.80 | $3.57 | 198,885 |
2015-11-09 | $6.58 | $6.83 | $6.58 | $6.80 | $3.57 | 198,600 |
2015-11-06 | $6.50 | $6.60 | $6.40 | $6.56 | $3.44 | 126,952 |
2015-11-05 | $6.45 | $6.45 | $6.34 | $6.34 | $3.33 | 101,390 |
2015-11-04 | $6.43 | $6.45 | $6.40 | $6.43 | $3.37 | 45,927 |
2015-11-03 | $6.35 | $6.43 | $6.33 | $6.40 | $3.36 | 46,660 |
2015-11-02 | $6.29 | $6.37 | $6.27 | $6.35 | $3.33 | 156,847 |
2015-10-30 | $6.33 | $6.40 | $6.25 | $6.25 | $3.28 | 204,301 |
2015-10-29 | $6.41 | $6.42 | $6.30 | $6.35 | $3.33 | 61,681 |
2015-10-28 | $6.37 | $6.41 | $6.26 | $6.41 | $3.36 | 114,232 |
2015-10-27 | $6.45 | $6.47 | $6.27 | $6.35 | $3.33 | 112,420 |
2015-10-26 | $6.47 | $6.51 | $6.45 | $6.47 | $3.39 | 80,561 |
2015-10-23 | $6.46 | $6.46 | $6.40 | $6.45 | $3.38 | 47,303 |
2015-10-22 | $6.50 | $6.50 | $6.42 | $6.46 | $3.39 | 38,568 |
2015-10-21 | $6.38 | $6.46 | $6.38 | $6.45 | $3.38 | 74,839 |
2015-10-20 | $6.40 | $6.41 | $6.35 | $6.41 | $3.36 | 61,208 |
2015-10-19 | $6.40 | $6.43 | $6.38 | $6.40 | $3.36 | 29,440 |
2015-10-16 | $6.39 | $6.45 | $6.38 | $6.38 | $3.35 | 87,576 |
2015-10-15 | $6.40 | $6.44 | $6.35 | $6.43 | $3.37 | 57,002 |
2015-10-14 | $6.35 | $6.46 | $6.35 | $6.38 | $3.35 | 44,230 |
2015-10-13 | $6.42 | $6.45 | $6.38 | $6.42 | $3.37 | 76,459 |
2015-10-12 | $6.46 | $6.48 | $6.43 | $6.47 | $3.39 | 35,361 |
2015-10-09 | $6.45 | $6.50 | $6.40 | $6.45 | $3.38 | 58,810 |
2015-10-08 | $6.43 | $6.50 | $6.41 | $6.46 | $3.39 | 48,606 |
2015-10-07 | $6.43 | $6.50 | $6.40 | $6.42 | $3.37 | 83,457 |
2015-10-06 | $6.45 | $6.48 | $6.33 | $6.43 | $3.37 | 63,191 |
2015-10-05 | $6.34 | $6.50 | $6.34 | $6.47 | $3.39 | 36,671 |
2015-10-02 | $6.34 | $6.46 | $6.26 | $6.33 | $3.32 | 52,546 |
2015-10-01 | $6.40 | $6.40 | $6.27 | $6.40 | $3.36 | 61,751 |
2015-09-30 | $6.43 | $6.43 | $6.28 | $6.36 | $3.34 | 110,547 |
2015-09-29 | $6.36 | $6.40 | $6.29 | $6.39 | $3.35 | 115,431 |
2015-09-28 | $6.43 | $6.44 | $6.23 | $6.32 | $3.32 | 109,782 |
2015-09-25 | $6.56 | $6.58 | $6.40 | $6.40 | $3.36 | 112,104 |
2015-09-24 | $6.60 | $6.60 | $6.50 | $6.56 | $3.44 | 50,065 |
2015-09-23 | $6.62 | $6.62 | $6.54 | $6.60 | $3.46 | 97,155 |
2015-09-22 | $6.51 | $6.60 | $6.48 | $6.55 | $3.44 | 64,112 |
2015-09-21 | $6.54 | $6.58 | $6.49 | $6.53 | $3.43 | 112,654 |
2015-09-18 | $6.29 | $6.51 | $6.28 | $6.51 | $3.42 | 168,508 |
2015-09-17 | $6.34 | $6.36 | $6.31 | $6.33 | $3.32 | 80,712 |
2015-09-16 | $6.32 | $6.36 | $6.31 | $6.34 | $3.33 | 52,693 |
2015-09-15 | $6.32 | $6.34 | $6.30 | $6.30 | $3.31 | 36,879 |
2015-09-14 | $6.25 | $6.39 | $6.23 | $6.33 | $3.32 | 74,372 |
2015-09-11 | $6.19 | $6.24 | $6.17 | $6.21 | $3.26 | 52,559 |
2015-09-10 | $6.24 | $6.25 | $6.18 | $6.20 | $3.25 | 96,199 |
2015-09-09 | $6.37 | $6.37 | $6.20 | $6.20 | $3.25 | 59,189 |
2015-09-08 | $6.33 | $6.36 | $6.28 | $6.33 | $3.32 | 73,067 |