Adtran Inc (ADTN) Exchange: NASDAQ
Data as of March 29, 2024
$5.20 ($-0.11) -2.07%
Adtran Inc - Daily Information
Click for more stock information on Adtran Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $5.35 |
Previous Close | $5.20 |
High | $5.35 |
Low | $5.19 |
Adjusted Open | $5.35 |
Previous Adjusted Close | $5.20 |
Adjusted High | $5.35 |
Adjusted Low | $5.19 |
About Adtran Inc (ADTN)
Adtran Inc, (NASDAQ: ADTN) is a global provider of communications and networking technology. Established in 1986, the company supports an enterprise and service provider base in more than 130 countries with an extensive portfolio of solutions. Adtran's solutions enable voice, data, video and Internet communications across a variety of network infrastructures. Adtran has about 1,800 employees and is headquartered in Huntsville, Alabama. They have seen phenomenal growth since their inception, and in 2003 the company acquired AddPac Technology, a global provider of unified packaged VoIP gateway solutions. This increased Adtran's global market share of VoIP solutions. Adtran continues to show progress in growing revenue, maintaining margins and being profitable in the challenging economic environment. The company has been actively growing through acquisitions, market share increases and diverse product lines since its starting point in 1986.
Invest in Adtran Inc (ADTN)
Historical Stock Data for Adtran Inc (ADTN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $5.35 | $5.35 | $5.19 | $5.20 | $5.20 | 595,761 |
2024-03-25 | $5.32 | $5.38 | $5.25 | $5.31 | $5.31 | 480,245 |
2024-03-22 | $5.46 | $5.48 | $5.27 | $5.33 | $5.33 | 622,073 |
2024-03-21 | $5.50 | $5.58 | $5.41 | $5.46 | $5.46 | 772,717 |
2024-03-20 | $5.37 | $5.47 | $5.26 | $5.45 | $5.45 | 694,435 |
2024-03-19 | $5.30 | $5.42 | $5.21 | $5.41 | $5.41 | 913,219 |
2024-03-18 | $5.47 | $5.58 | $5.32 | $5.33 | $5.33 | 1,157,276 |
2024-03-15 | $5.45 | $5.61 | $5.43 | $5.57 | $5.57 | 1,918,671 |
2024-03-14 | $5.50 | $5.62 | $5.35 | $5.44 | $5.44 | 944,719 |
2024-03-13 | $5.84 | $5.85 | $5.54 | $5.55 | $5.55 | 962,937 |
2024-03-12 | $6.10 | $6.17 | $5.87 | $5.89 | $5.89 | 577,961 |
2024-03-11 | $6.06 | $6.18 | $6.04 | $6.08 | $6.08 | 463,110 |
2024-03-08 | $6.36 | $6.49 | $6.10 | $6.11 | $6.11 | 549,666 |
2024-03-07 | $6.24 | $6.35 | $6.17 | $6.31 | $6.31 | 629,993 |
2024-03-06 | $6.09 | $6.29 | $6.00 | $6.20 | $6.20 | 491,128 |
2024-03-05 | $5.98 | $6.19 | $5.76 | $6.01 | $6.01 | 817,351 |
2024-03-04 | $5.84 | $6.15 | $5.75 | $6.05 | $6.05 | 1,038,595 |
2024-03-01 | $5.63 | $5.84 | $5.43 | $5.81 | $5.81 | 1,443,133 |
2024-02-29 | $6.07 | $6.09 | $5.66 | $5.69 | $5.69 | 1,947,055 |
2024-02-28 | $6.13 | $6.13 | $5.90 | $5.91 | $5.91 | 1,046,141 |
2024-02-27 | $6.13 | $6.61 | $5.78 | $6.24 | $6.24 | 1,191,322 |
2024-02-26 | $6.05 | $6.33 | $6.05 | $6.31 | $6.31 | 1,002,364 |
2024-02-23 | $6.16 | $6.18 | $6.05 | $6.11 | $6.11 | 711,315 |
2024-02-22 | $6.13 | $6.25 | $6.06 | $6.17 | $6.17 | 613,979 |
2024-02-21 | $6.31 | $6.33 | $6.01 | $6.14 | $6.14 | 671,452 |
2024-02-20 | $6.34 | $6.41 | $6.24 | $6.36 | $6.36 | 554,000 |
2024-02-16 | $6.47 | $6.58 | $6.46 | $6.47 | $6.47 | 530,102 |
2024-02-15 | $6.48 | $6.64 | $6.39 | $6.57 | $6.57 | 749,303 |
2024-02-14 | $6.27 | $6.50 | $6.20 | $6.43 | $6.43 | 558,150 |
2024-02-13 | $6.58 | $6.67 | $6.14 | $6.20 | $6.20 | 745,488 |
2024-02-12 | $6.49 | $6.83 | $6.42 | $6.80 | $6.80 | 977,774 |
2024-02-09 | $6.40 | $6.43 | $6.11 | $6.35 | $6.35 | 1,090,042 |
2024-02-08 | $6.40 | $6.54 | $6.25 | $6.40 | $6.40 | 760,244 |
2024-02-07 | $6.59 | $6.59 | $6.35 | $6.38 | $6.38 | 578,793 |
2024-02-06 | $6.56 | $6.62 | $6.53 | $6.56 | $6.56 | 578,261 |
2024-02-05 | $6.60 | $6.67 | $6.53 | $6.57 | $6.57 | 601,629 |
2024-02-02 | $6.59 | $6.76 | $6.53 | $6.70 | $6.70 | 663,221 |
2024-02-01 | $6.26 | $6.73 | $6.26 | $6.70 | $6.70 | 1,019,403 |
2024-01-31 | $6.46 | $6.56 | $6.25 | $6.27 | $6.27 | 986,274 |
2024-01-30 | $7.00 | $7.07 | $6.41 | $6.43 | $6.43 | 956,157 |
2024-01-29 | $6.91 | $7.21 | $6.90 | $7.20 | $7.20 | 414,913 |
2024-01-26 | $7.12 | $7.18 | $6.95 | $6.95 | $6.95 | 262,179 |
2024-01-25 | $7.10 | $7.12 | $6.97 | $7.06 | $7.06 | 452,249 |
2024-01-24 | $7.10 | $7.12 | $6.88 | $6.91 | $6.91 | 516,686 |
2024-01-23 | $7.21 | $7.22 | $6.77 | $7.03 | $7.03 | 735,239 |
2024-01-22 | $7.10 | $7.21 | $7.02 | $7.12 | $7.12 | 892,105 |
2024-01-19 | $7.08 | $7.08 | $6.89 | $7.03 | $7.03 | 366,971 |
2024-01-18 | $7.05 | $7.11 | $6.87 | $7.04 | $7.04 | 505,480 |
2024-01-17 | $7.14 | $7.17 | $6.87 | $6.96 | $6.96 | 708,509 |
2024-01-16 | $7.05 | $7.32 | $7.05 | $7.29 | $7.29 | 734,435 |
2024-01-12 | $7.31 | $7.43 | $7.11 | $7.14 | $7.14 | 526,694 |
2024-01-11 | $7.36 | $7.41 | $7.14 | $7.20 | $7.20 | 552,054 |
2024-01-10 | $7.30 | $7.41 | $7.19 | $7.41 | $7.41 | 477,202 |
2024-01-09 | $7.27 | $7.36 | $7.21 | $7.30 | $7.30 | 1,051,462 |
2024-01-08 | $7.15 | $7.42 | $7.11 | $7.39 | $7.39 | 467,229 |
2024-01-05 | $7.15 | $7.25 | $7.09 | $7.16 | $7.16 | 656,367 |
2024-01-04 | $7.17 | $7.24 | $7.03 | $7.22 | $7.22 | 600,838 |
2024-01-03 | $7.36 | $7.36 | $7.09 | $7.14 | $7.14 | 668,663 |
2024-01-02 | $7.33 | $7.66 | $7.25 | $7.43 | $7.43 | 921,840 |
2023-12-29 | $7.40 | $7.41 | $7.24 | $7.34 | $7.34 | 517,509 |
2023-12-28 | $7.28 | $7.44 | $7.28 | $7.40 | $7.40 | 539,499 |
2023-12-27 | $7.37 | $7.42 | $7.21 | $7.30 | $7.30 | 597,709 |
2023-12-26 | $7.15 | $7.37 | $7.13 | $7.33 | $7.33 | 389,065 |
2023-12-22 | $7.16 | $7.24 | $7.06 | $7.15 | $7.15 | 447,259 |
2023-12-21 | $6.98 | $7.10 | $6.88 | $7.07 | $7.07 | 750,896 |
2023-12-20 | $7.04 | $7.21 | $6.91 | $6.92 | $6.92 | 830,593 |
2023-12-19 | $6.98 | $7.12 | $6.95 | $7.04 | $7.04 | 1,032,442 |
2023-12-18 | $7.16 | $7.16 | $6.83 | $6.92 | $6.92 | 1,182,221 |
2023-12-15 | $7.13 | $7.33 | $7.03 | $7.10 | $7.10 | 4,134,115 |
2023-12-14 | $6.75 | $7.16 | $6.71 | $7.09 | $7.09 | 1,604,541 |
2023-12-13 | $6.20 | $6.59 | $6.13 | $6.55 | $6.55 | 1,885,749 |
2023-12-12 | $6.29 | $6.29 | $5.99 | $6.20 | $6.20 | 772,303 |
2023-12-11 | $6.17 | $6.33 | $6.10 | $6.23 | $6.23 | 1,389,480 |
2023-12-08 | $6.11 | $6.24 | $6.03 | $6.11 | $6.11 | 1,393,955 |
2023-12-07 | $6.14 | $6.25 | $6.03 | $6.13 | $6.13 | 693,325 |
2023-12-06 | $6.13 | $6.29 | $6.06 | $6.08 | $6.08 | 1,044,174 |
2023-12-05 | $6.08 | $6.23 | $5.99 | $6.04 | $6.04 | 811,435 |
2023-12-04 | $5.54 | $6.17 | $5.53 | $6.10 | $6.10 | 1,677,592 |
2023-12-01 | $5.20 | $5.58 | $5.20 | $5.52 | $5.52 | 1,131,153 |
2023-11-30 | $5.45 | $5.49 | $5.21 | $5.23 | $5.23 | 1,217,491 |
2023-11-29 | $5.40 | $5.61 | $5.35 | $5.39 | $5.39 | 1,198,836 |
2023-11-28 | $5.31 | $5.47 | $5.15 | $5.35 | $5.35 | 1,149,984 |
2023-11-27 | $5.35 | $5.35 | $5.21 | $5.30 | $5.30 | 1,494,102 |
2023-11-24 | $5.41 | $5.44 | $5.33 | $5.41 | $5.41 | 271,139 |
2023-11-22 | $5.38 | $5.56 | $5.33 | $5.39 | $5.39 | 755,748 |
2023-11-21 | $5.55 | $5.62 | $5.35 | $5.36 | $5.36 | 959,090 |
2023-11-20 | $5.31 | $5.66 | $5.29 | $5.62 | $5.62 | 955,666 |
2023-11-17 | $5.40 | $5.61 | $5.36 | $5.55 | $5.55 | 839,508 |
2023-11-16 | $5.45 | $5.48 | $5.21 | $5.37 | $5.37 | 847,631 |
2023-11-15 | $5.52 | $5.68 | $5.46 | $5.51 | $5.51 | 1,076,106 |
2023-11-14 | $5.61 | $5.77 | $5.43 | $5.53 | $5.53 | 1,267,102 |
2023-11-13 | $5.36 | $5.53 | $5.23 | $5.47 | $5.47 | 927,769 |
2023-11-10 | $5.01 | $5.47 | $4.91 | $5.43 | $5.43 | 1,283,434 |
2023-11-09 | $5.31 | $5.36 | $4.99 | $5.01 | $5.01 | 1,794,127 |
2023-11-08 | $5.36 | $5.59 | $5.26 | $5.28 | $5.28 | 1,396,313 |
2023-11-07 | $5.32 | $5.63 | $5.08 | $5.39 | $5.39 | 4,546,047 |
2023-11-06 | $7.34 | $7.44 | $7.22 | $7.33 | $7.33 | 778,490 |
2023-11-03 | $7.18 | $7.37 | $7.13 | $7.29 | $7.29 | 904,822 |
2023-11-02 | $6.88 | $7.02 | $6.73 | $7.01 | $7.01 | 741,951 |
2023-11-01 | $6.54 | $6.77 | $6.47 | $6.72 | $6.72 | 723,854 |
2023-10-31 | $6.36 | $6.67 | $6.35 | $6.57 | $6.57 | 588,799 |
2023-10-30 | $6.43 | $6.59 | $6.28 | $6.31 | $6.31 | 705,560 |
2023-10-27 | $6.64 | $6.72 | $6.36 | $6.38 | $6.38 | 709,256 |
2023-10-26 | $6.79 | $6.87 | $6.58 | $6.63 | $6.63 | 664,071 |
2023-10-25 | $6.70 | $6.87 | $6.68 | $6.80 | $6.80 | 372,965 |
2023-10-24 | $6.86 | $6.89 | $6.68 | $6.76 | $6.76 | 747,845 |
2023-10-23 | $7.15 | $7.20 | $6.85 | $6.86 | $6.86 | 692,522 |
2023-10-20 | $7.08 | $7.27 | $7.00 | $7.21 | $7.21 | 832,941 |
2023-10-19 | $7.03 | $7.18 | $7.00 | $7.06 | $7.06 | 687,596 |
2023-10-18 | $7.40 | $7.41 | $7.04 | $7.04 | $7.04 | 769,775 |
2023-10-17 | $7.52 | $7.62 | $7.22 | $7.49 | $7.49 | 995,155 |
2023-10-16 | $7.33 | $7.73 | $7.33 | $7.71 | $7.71 | 847,554 |
2023-10-13 | $7.64 | $7.85 | $7.26 | $7.30 | $7.30 | 672,146 |
2023-10-12 | $7.95 | $7.95 | $7.50 | $7.65 | $7.65 | 1,221,777 |
2023-10-11 | $7.83 | $7.92 | $7.75 | $7.91 | $7.91 | 528,079 |
2023-10-10 | $7.88 | $8.02 | $7.73 | $7.80 | $7.80 | 788,968 |
2023-10-09 | $7.75 | $7.94 | $7.71 | $7.92 | $7.92 | 439,841 |
2023-10-06 | $7.73 | $7.88 | $7.57 | $7.84 | $7.84 | 932,477 |
2023-10-05 | $8.01 | $8.07 | $7.59 | $7.80 | $7.80 | 989,680 |
2023-10-04 | $8.05 | $8.12 | $7.84 | $8.09 | $8.09 | 593,084 |
2023-10-03 | $8.38 | $8.40 | $8.00 | $8.05 | $8.05 | 598,703 |
2023-10-02 | $8.23 | $8.56 | $8.20 | $8.47 | $8.47 | 680,935 |
2023-09-29 | $8.31 | $8.51 | $8.22 | $8.23 | $8.23 | 628,570 |
2023-09-28 | $8.09 | $8.32 | $8.03 | $8.22 | $8.22 | 960,598 |
2023-09-27 | $8.15 | $8.18 | $7.97 | $8.06 | $8.06 | 626,327 |
2023-09-26 | $8.33 | $8.36 | $8.07 | $8.08 | $8.08 | 625,210 |
2023-09-25 | $8.24 | $8.41 | $8.22 | $8.38 | $8.38 | 610,790 |
2023-09-22 | $8.14 | $8.31 | $8.04 | $8.26 | $8.26 | 1,189,619 |
2023-09-21 | $8.09 | $8.20 | $8.01 | $8.11 | $8.11 | 551,249 |
2023-09-20 | $8.27 | $8.35 | $8.13 | $8.13 | $8.13 | 468,307 |
2023-09-19 | $8.21 | $8.34 | $8.13 | $8.27 | $8.27 | 669,234 |
2023-09-18 | $8.23 | $8.37 | $8.08 | $8.21 | $8.21 | 912,389 |
2023-09-15 | $8.10 | $8.27 | $8.02 | $8.24 | $8.24 | 2,318,172 |
2023-09-14 | $8.11 | $8.24 | $8.09 | $8.09 | $8.09 | 664,716 |
2023-09-13 | $8.05 | $8.10 | $7.98 | $8.08 | $8.08 | 686,427 |
2023-09-12 | $8.10 | $8.19 | $8.00 | $8.08 | $8.08 | 905,721 |
2023-09-11 | $8.17 | $8.21 | $7.95 | $8.09 | $8.09 | 612,105 |
2023-09-08 | $8.19 | $8.19 | $8.03 | $8.13 | $8.13 | 559,048 |
2023-09-07 | $8.31 | $8.37 | $8.03 | $8.13 | $8.13 | 677,126 |
2023-09-06 | $8.31 | $8.61 | $8.29 | $8.35 | $8.35 | 475,206 |
2023-09-05 | $8.58 | $8.65 | $8.35 | $8.37 | $8.37 | 760,158 |
2023-09-01 | $8.60 | $8.76 | $8.51 | $8.64 | $8.64 | 620,568 |
2023-08-31 | $8.44 | $8.81 | $8.44 | $8.55 | $8.55 | 956,132 |
2023-08-30 | $8.10 | $8.46 | $8.09 | $8.43 | $8.43 | 474,728 |
2023-08-29 | $8.09 | $8.19 | $7.98 | $8.12 | $8.12 | 378,218 |
2023-08-28 | $8.05 | $8.27 | $8.00 | $8.03 | $8.03 | 614,928 |
2023-08-25 | $8.14 | $8.24 | $8.04 | $8.06 | $8.06 | 479,772 |
2023-08-24 | $8.13 | $8.17 | $7.99 | $8.13 | $8.13 | 868,254 |
2023-08-23 | $8.21 | $8.24 | $8.10 | $8.15 | $8.15 | 434,322 |
2023-08-22 | $8.13 | $8.30 | $8.06 | $8.17 | $8.17 | 1,035,897 |
2023-08-21 | $8.15 | $8.19 | $8.02 | $8.06 | $8.06 | 603,577 |
2023-08-18 | $7.96 | $8.25 | $7.94 | $8.14 | $8.14 | 664,022 |
2023-08-17 | $8.10 | $8.30 | $8.07 | $8.16 | $8.07 | 755,664 |
2023-08-16 | $8.10 | $8.20 | $7.91 | $8.09 | $8.00 | 760,720 |
2023-08-15 | $8.00 | $8.19 | $7.94 | $8.13 | $8.13 | 673,815 |
2023-08-14 | $8.04 | $8.33 | $7.86 | $8.09 | $8.09 | 794,925 |
2023-08-11 | $7.58 | $8.05 | $7.46 | $8.04 | $8.04 | 970,481 |
2023-08-10 | $7.61 | $7.96 | $7.57 | $7.65 | $7.65 | 1,036,623 |
2023-08-09 | $7.54 | $7.57 | $7.17 | $7.55 | $7.55 | 2,189,517 |
2023-08-08 | $7.25 | $7.65 | $7.00 | $7.58 | $7.58 | 1,726,096 |
2023-08-07 | $7.10 | $7.50 | $7.00 | $7.31 | $7.31 | 3,628,795 |
2023-08-04 | $8.99 | $9.23 | $8.92 | $9.05 | $9.05 | 1,578,492 |
2023-08-03 | $9.29 | $9.29 | $8.91 | $8.96 | $8.96 | 827,015 |
2023-08-02 | $9.63 | $9.64 | $9.37 | $9.39 | $9.39 | 852,034 |
2023-08-01 | $9.70 | $9.86 | $9.63 | $9.73 | $9.73 | 806,625 |
2023-07-31 | $9.80 | $9.94 | $9.73 | $9.73 | $9.73 | 700,609 |
2023-07-28 | $9.98 | $10.04 | $9.76 | $9.78 | $9.78 | 601,034 |
2023-07-27 | $10.27 | $10.27 | $9.90 | $9.91 | $9.91 | 605,896 |
2023-07-26 | $10.19 | $10.31 | $10.08 | $10.15 | $10.15 | 457,556 |
2023-07-25 | $10.28 | $10.34 | $10.09 | $10.16 | $10.16 | 597,321 |
2023-07-24 | $10.16 | $10.31 | $10.09 | $10.26 | $10.26 | 500,564 |
2023-07-21 | $10.35 | $10.56 | $10.08 | $10.09 | $10.09 | 572,800 |
2023-07-20 | $10.25 | $10.37 | $10.10 | $10.22 | $10.22 | 637,784 |
2023-07-19 | $10.46 | $10.60 | $10.21 | $10.22 | $10.22 | 740,039 |
2023-07-18 | $10.28 | $10.45 | $10.10 | $10.43 | $10.43 | 594,926 |
2023-07-17 | $10.31 | $10.43 | $10.22 | $10.30 | $10.30 | 550,633 |
2023-07-14 | $10.78 | $10.85 | $10.12 | $10.31 | $10.31 | 1,173,424 |
2023-07-13 | $10.88 | $10.96 | $10.56 | $10.93 | $10.93 | 690,553 |
2023-07-12 | $10.71 | $10.79 | $10.58 | $10.78 | $10.78 | 803,397 |
2023-07-11 | $10.42 | $10.50 | $10.18 | $10.44 | $10.44 | 581,835 |
2023-07-10 | $10.57 | $10.63 | $10.35 | $10.43 | $10.43 | 606,896 |
2023-07-07 | $10.37 | $10.70 | $10.37 | $10.59 | $10.59 | 502,283 |
2023-07-06 | $10.46 | $10.49 | $10.22 | $10.35 | $10.35 | 441,910 |
2023-07-05 | $10.52 | $10.59 | $10.41 | $10.57 | $10.57 | 730,122 |
2023-07-03 | $10.57 | $10.67 | $10.55 | $10.59 | $10.59 | 270,628 |
2023-06-30 | $10.67 | $10.71 | $10.48 | $10.53 | $10.53 | 684,742 |
2023-06-29 | $10.50 | $10.75 | $10.44 | $10.56 | $10.56 | 733,751 |
2023-06-28 | $10.32 | $10.50 | $10.03 | $10.47 | $10.47 | 655,718 |
2023-06-27 | $10.05 | $10.32 | $9.92 | $10.30 | $10.30 | 799,697 |
2023-06-26 | $9.94 | $10.22 | $9.94 | $10.03 | $10.03 | 698,207 |
2023-06-23 | $10.02 | $10.08 | $9.77 | $9.99 | $9.99 | 3,541,622 |
2023-06-22 | $10.29 | $10.31 | $10.08 | $10.13 | $10.13 | 861,827 |
2023-06-21 | $10.41 | $10.44 | $10.18 | $10.29 | $10.29 | 680,217 |
2023-06-20 | $10.52 | $10.75 | $10.46 | $10.53 | $10.53 | 726,524 |
2023-06-16 | $11.01 | $11.02 | $10.32 | $10.74 | $10.74 | 2,669,384 |
2023-06-15 | $10.53 | $10.94 | $10.50 | $10.91 | $10.91 | 1,322,753 |
2023-06-14 | $10.29 | $10.62 | $10.26 | $10.55 | $10.55 | 1,745,496 |
2023-06-13 | $9.94 | $10.43 | $9.94 | $10.35 | $10.35 | 1,522,863 |
2023-06-12 | $9.40 | $9.93 | $9.40 | $9.89 | $9.89 | 1,363,391 |
2023-06-09 | $9.31 | $9.50 | $9.27 | $9.42 | $9.42 | 912,768 |
2023-06-08 | $9.38 | $9.46 | $9.09 | $9.26 | $9.26 | 956,447 |
2023-06-07 | $9.17 | $9.61 | $9.12 | $9.38 | $9.38 | 1,307,589 |
2023-06-06 | $8.74 | $9.17 | $8.71 | $9.14 | $9.14 | 682,789 |
2023-06-05 | $8.86 | $8.92 | $8.77 | $8.84 | $8.84 | 670,420 |
2023-06-02 | $8.80 | $8.99 | $8.75 | $8.97 | $8.97 | 892,929 |
2023-06-01 | $8.83 | $8.84 | $8.57 | $8.72 | $8.72 | 739,879 |
2023-05-31 | $8.74 | $8.99 | $8.68 | $8.91 | $8.91 | 2,474,907 |
2023-05-30 | $9.09 | $9.24 | $8.80 | $8.81 | $8.81 | 646,072 |
2023-05-26 | $8.87 | $9.15 | $8.74 | $9.05 | $9.05 | 794,595 |
2023-05-25 | $8.78 | $9.00 | $8.56 | $8.67 | $8.67 | 792,865 |
2023-05-24 | $9.09 | $9.19 | $8.74 | $8.75 | $8.75 | 767,773 |
2023-05-23 | $9.01 | $9.23 | $8.97 | $9.13 | $9.13 | 711,339 |
2023-05-22 | $8.68 | $9.17 | $8.65 | $9.11 | $9.11 | 737,133 |
2023-05-19 | $8.80 | $8.94 | $8.75 | $8.77 | $8.68 | 848,704 |
2023-05-18 | $8.63 | $8.76 | $8.51 | $8.70 | $8.61 | 630,780 |
2023-05-17 | $8.67 | $8.78 | $8.51 | $8.70 | $8.61 | 692,222 |
2023-05-16 | $8.63 | $8.73 | $8.49 | $8.58 | $8.50 | 703,834 |
2023-05-15 | $8.39 | $8.73 | $8.35 | $8.70 | $8.61 | 960,260 |
2023-05-12 | $8.28 | $8.40 | $8.19 | $8.39 | $8.31 | 929,644 |
2023-05-11 | $8.59 | $8.59 | $8.25 | $8.26 | $8.18 | 901,029 |
2023-05-10 | $8.81 | $8.98 | $8.56 | $8.59 | $8.59 | 1,263,936 |
2023-05-09 | $8.32 | $8.88 | $7.90 | $8.80 | $8.80 | 2,093,461 |
2023-05-08 | $8.79 | $8.79 | $8.61 | $8.62 | $8.62 | 828,092 |
2023-05-05 | $8.70 | $8.82 | $8.66 | $8.75 | $8.75 | 980,675 |
2023-05-04 | $8.60 | $8.79 | $8.59 | $8.71 | $8.71 | 651,011 |
2023-05-03 | $8.72 | $8.97 | $8.66 | $8.72 | $8.72 | 915,900 |
2023-05-02 | $9.06 | $9.09 | $8.73 | $8.80 | $8.80 | 958,907 |
2023-05-01 | $9.11 | $9.17 | $8.96 | $9.12 | $9.12 | 670,504 |
2023-04-28 | $8.96 | $9.17 | $8.95 | $9.12 | $9.12 | 760,624 |
2023-04-27 | $9.07 | $9.10 | $8.88 | $8.93 | $8.93 | 1,143,770 |
2023-04-26 | $9.12 | $9.28 | $8.97 | $9.05 | $9.05 | 1,044,010 |
2023-04-25 | $9.36 | $9.45 | $9.09 | $9.10 | $9.10 | 865,186 |
2023-04-24 | $9.59 | $9.64 | $9.41 | $9.45 | $9.45 | 774,456 |
2023-04-21 | $9.48 | $9.63 | $9.33 | $9.59 | $9.59 | 766,007 |
2023-04-20 | $9.62 | $9.68 | $9.42 | $9.45 | $9.45 | 926,793 |
2023-04-19 | $9.75 | $9.82 | $9.60 | $9.74 | $9.74 | 955,061 |
2023-04-18 | $10.05 | $10.18 | $9.79 | $9.80 | $9.80 | 1,288,707 |
2023-04-17 | $10.28 | $10.32 | $9.94 | $9.95 | $9.95 | 1,494,795 |
2023-04-14 | $10.84 | $10.84 | $10.24 | $10.33 | $10.33 | 847,671 |
2023-04-13 | $10.64 | $10.98 | $10.42 | $10.73 | $10.73 | 1,709,309 |
2023-04-12 | $11.42 | $11.44 | $10.58 | $10.60 | $10.60 | 2,962,862 |
2023-04-11 | $11.28 | $11.71 | $10.62 | $11.51 | $11.51 | 5,745,780 |
2023-04-10 | $14.80 | $15.22 | $14.76 | $15.11 | $15.11 | 875,293 |
2023-04-06 | $14.90 | $15.14 | $14.82 | $14.90 | $14.90 | 318,837 |
2023-04-05 | $15.28 | $15.28 | $15.00 | $15.20 | $15.20 | 268,687 |
2023-04-04 | $15.36 | $15.46 | $15.17 | $15.30 | $15.30 | 335,827 |
2023-04-03 | $15.73 | $15.89 | $15.29 | $15.51 | $15.51 | 343,524 |
2023-03-31 | $15.63 | $15.88 | $15.62 | $15.86 | $15.86 | 474,395 |
2023-03-30 | $15.74 | $15.96 | $15.49 | $15.57 | $15.57 | 342,706 |
2023-03-29 | $15.61 | $15.70 | $15.48 | $15.65 | $15.65 | 405,422 |
2023-03-28 | $15.41 | $15.69 | $15.37 | $15.53 | $15.53 | 329,959 |
2023-03-27 | $15.91 | $15.91 | $15.51 | $15.68 | $15.68 | 332,371 |
2023-03-24 | $15.30 | $15.82 | $15.19 | $15.78 | $15.78 | 488,890 |
2023-03-23 | $14.98 | $15.74 | $14.86 | $15.65 | $15.65 | 694,478 |
2023-03-22 | $15.87 | $15.87 | $14.80 | $14.81 | $14.81 | 526,463 |
2023-03-21 | $15.75 | $16.09 | $15.75 | $15.96 | $15.96 | 687,866 |
2023-03-20 | $15.54 | $15.79 | $15.43 | $15.48 | $15.48 | 311,250 |
2023-03-17 | $15.54 | $15.54 | $15.26 | $15.37 | $15.37 | 1,122,971 |
2023-03-16 | $15.21 | $15.65 | $15.07 | $15.59 | $15.59 | 337,082 |
2023-03-15 | $15.15 | $15.47 | $15.12 | $15.34 | $15.34 | 572,140 |
2023-03-14 | $15.77 | $15.78 | $15.23 | $15.52 | $15.52 | 456,413 |
2023-03-13 | $15.54 | $15.64 | $15.07 | $15.32 | $15.32 | 587,963 |
2023-03-10 | $16.38 | $16.41 | $15.63 | $15.88 | $15.88 | 382,130 |
2023-03-09 | $16.71 | $17.00 | $16.25 | $16.28 | $16.28 | 401,128 |
2023-03-08 | $16.25 | $16.84 | $16.25 | $16.78 | $16.78 | 435,215 |
2023-03-07 | $16.56 | $16.58 | $16.14 | $16.22 | $16.22 | 268,645 |
2023-03-06 | $16.83 | $16.98 | $16.50 | $16.56 | $16.56 | 497,381 |
2023-03-03 | $16.80 | $16.97 | $16.56 | $16.80 | $16.71 | 314,568 |
2023-03-02 | $16.56 | $16.80 | $16.38 | $16.66 | $16.57 | 368,443 |
2023-03-01 | $17.44 | $17.58 | $16.57 | $16.61 | $16.61 | 546,363 |
2023-02-28 | $17.38 | $17.71 | $17.35 | $17.45 | $17.45 | 509,462 |
2023-02-27 | $17.49 | $17.70 | $17.29 | $17.49 | $17.49 | 470,011 |
2023-02-24 | $17.56 | $17.99 | $17.24 | $17.32 | $17.32 | 761,713 |
2023-02-23 | $17.03 | $17.79 | $17.03 | $17.61 | $17.61 | 685,298 |
2023-02-22 | $16.51 | $17.06 | $16.40 | $16.93 | $16.93 | 869,973 |
2023-02-21 | $17.24 | $17.24 | $15.50 | $16.53 | $16.53 | 1,819,329 |
2023-02-17 | $17.33 | $17.33 | $16.96 | $16.99 | $16.99 | 811,850 |
2023-02-16 | $17.30 | $17.56 | $17.24 | $17.29 | $17.29 | 522,304 |
2023-02-15 | $17.06 | $17.74 | $17.04 | $17.49 | $17.49 | 511,173 |
2023-02-14 | $17.03 | $17.61 | $16.93 | $17.27 | $17.27 | 541,854 |
2023-02-13 | $17.08 | $17.60 | $17.02 | $17.59 | $17.59 | 373,658 |
2023-02-10 | $16.95 | $17.28 | $16.78 | $17.17 | $17.17 | 511,897 |
2023-02-09 | $17.73 | $17.77 | $17.06 | $17.09 | $17.09 | 474,971 |
2023-02-08 | $17.40 | $17.53 | $17.12 | $17.48 | $17.48 | 475,649 |
2023-02-07 | $17.50 | $17.58 | $16.78 | $17.44 | $17.44 | 1,018,684 |
2023-02-06 | $18.09 | $18.21 | $17.42 | $17.55 | $17.55 | 615,555 |
2023-02-03 | $18.42 | $18.67 | $18.02 | $18.16 | $18.16 | 452,302 |
2023-02-02 | $18.61 | $19.20 | $18.16 | $18.61 | $18.61 | 842,167 |
2023-02-01 | $18.66 | $18.90 | $18.30 | $18.40 | $18.40 | 715,883 |
2023-01-31 | $18.67 | $18.98 | $18.63 | $18.87 | $18.87 | 505,314 |
2023-01-30 | $18.53 | $18.97 | $18.52 | $18.70 | $18.70 | 456,736 |
2023-01-27 | $18.48 | $18.75 | $18.26 | $18.67 | $18.67 | 397,442 |
2023-01-26 | $18.14 | $18.79 | $17.98 | $18.76 | $18.76 | 490,014 |
2023-01-25 | $18.07 | $18.10 | $17.78 | $17.93 | $17.93 | 639,970 |
2023-01-24 | $17.90 | $18.45 | $17.73 | $18.42 | $18.42 | 372,524 |
2023-01-23 | $18.20 | $18.88 | $18.20 | $18.33 | $18.33 | 492,475 |
2023-01-20 | $19.09 | $19.09 | $18.02 | $18.36 | $18.36 | 783,927 |
2023-01-19 | $18.89 | $19.16 | $18.84 | $18.94 | $18.94 | 470,385 |
2023-01-18 | $19.64 | $19.66 | $18.88 | $19.03 | $19.03 | 452,729 |
2023-01-17 | $19.88 | $20.11 | $19.50 | $19.54 | $19.54 | 417,852 |
2023-01-13 | $19.72 | $19.96 | $19.49 | $19.85 | $19.85 | 415,256 |
2023-01-12 | $20.20 | $20.21 | $19.47 | $19.85 | $19.85 | 518,006 |
2023-01-11 | $19.70 | $19.74 | $19.07 | $19.25 | $19.25 | 430,667 |
2023-01-10 | $19.64 | $19.84 | $19.32 | $19.70 | $19.70 | 492,848 |
2023-01-09 | $19.97 | $19.97 | $19.31 | $19.46 | $19.46 | 388,443 |
2023-01-06 | $18.66 | $19.29 | $18.45 | $19.15 | $19.15 | 373,037 |
2023-01-05 | $19.08 | $19.08 | $18.34 | $18.35 | $18.35 | 359,679 |
2023-01-04 | $18.95 | $19.47 | $18.94 | $19.09 | $19.09 | 395,299 |
2023-01-03 | $18.71 | $19.22 | $18.65 | $18.83 | $18.83 | 347,881 |
2022-12-30 | $18.67 | $18.98 | $18.59 | $18.79 | $18.79 | 286,508 |
2022-12-29 | $18.22 | $18.84 | $18.20 | $18.79 | $18.79 | 328,910 |
2022-12-28 | $18.34 | $18.73 | $18.10 | $18.25 | $18.25 | 385,809 |
2022-12-27 | $18.76 | $18.77 | $18.45 | $18.54 | $18.54 | 253,563 |
2022-12-23 | $18.48 | $18.91 | $18.34 | $18.79 | $18.79 | 231,747 |
2022-12-22 | $18.84 | $18.84 | $18.48 | $18.67 | $18.67 | 231,668 |
2022-12-21 | $18.56 | $19.19 | $18.52 | $19.03 | $19.03 | 259,687 |
2022-12-20 | $18.50 | $18.69 | $18.25 | $18.56 | $18.56 | 528,451 |
2022-12-19 | $18.83 | $19.02 | $18.48 | $18.62 | $18.62 | 617,885 |
2022-12-16 | $19.17 | $19.41 | $18.83 | $18.94 | $18.94 | 2,578,179 |
2022-12-15 | $20.23 | $20.32 | $19.06 | $19.32 | $19.32 | 781,269 |
2022-12-14 | $20.44 | $21.03 | $20.28 | $20.55 | $20.55 | 670,445 |
2022-12-13 | $20.96 | $21.15 | $20.24 | $20.34 | $20.34 | 571,840 |
2022-12-12 | $20.24 | $20.48 | $20.05 | $20.47 | $20.47 | 297,501 |
2022-12-09 | $20.53 | $20.53 | $19.93 | $19.97 | $19.97 | 287,475 |
2022-12-08 | $19.25 | $20.53 | $19.23 | $20.49 | $20.49 | 418,458 |
2022-12-07 | $19.43 | $19.56 | $19.02 | $19.05 | $19.05 | 561,761 |
2022-12-06 | $20.52 | $20.69 | $19.35 | $19.38 | $19.38 | 452,126 |
2022-12-05 | $20.95 | $20.95 | $20.46 | $20.61 | $20.61 | 303,867 |
2022-12-02 | $20.56 | $20.89 | $20.18 | $20.87 | $20.87 | 496,365 |
2022-12-01 | $20.40 | $20.56 | $20.15 | $20.56 | $20.56 | 310,109 |
2022-11-30 | $19.60 | $20.32 | $19.42 | $20.27 | $20.27 | 629,488 |
2022-11-29 | $19.86 | $19.86 | $19.42 | $19.48 | $19.48 | 338,757 |
2022-11-28 | $20.06 | $20.14 | $19.35 | $19.58 | $19.58 | 358,209 |
2022-11-25 | $20.78 | $20.84 | $20.26 | $20.29 | $20.29 | 159,444 |
2022-11-23 | $20.36 | $20.84 | $20.06 | $20.25 | $20.25 | 423,945 |
2022-11-22 | $20.56 | $20.58 | $20.29 | $20.35 | $20.35 | 340,523 |
2022-11-21 | $20.72 | $20.80 | $20.16 | $20.52 | $20.52 | 303,124 |
2022-11-18 | $20.86 | $21.68 | $20.74 | $21.05 | $20.96 | 557,912 |
2022-11-17 | $20.29 | $20.43 | $19.88 | $20.42 | $20.42 | 389,859 |
2022-11-16 | $21.26 | $21.37 | $20.32 | $20.41 | $20.41 | 470,727 |
2022-11-15 | $20.47 | $21.65 | $20.47 | $21.54 | $21.54 | 686,812 |
2022-11-14 | $19.56 | $20.20 | $19.55 | $19.87 | $19.87 | 451,694 |
2022-11-11 | $19.42 | $20.04 | $19.18 | $19.63 | $19.63 | 597,065 |
2022-11-10 | $18.66 | $19.54 | $18.52 | $19.42 | $19.42 | 629,731 |
2022-11-09 | $20.06 | $20.06 | $18.15 | $18.19 | $18.19 | 1,104,637 |
2022-11-08 | $20.25 | $20.77 | $18.69 | $20.21 | $20.21 | 1,878,740 |
2022-11-07 | $20.55 | $20.89 | $20.41 | $20.65 | $20.65 | 889,550 |
2022-11-04 | $22.41 | $22.41 | $19.85 | $20.50 | $20.50 | 1,141,434 |
2022-11-03 | $22.09 | $22.50 | $22.01 | $22.32 | $22.32 | 350,763 |
2022-11-02 | $22.77 | $23.21 | $22.24 | $22.39 | $22.39 | 519,351 |
2022-11-01 | $22.62 | $22.83 | $22.32 | $22.66 | $22.66 | 410,971 |
2022-10-31 | $22.32 | $22.93 | $22.32 | $22.46 | $22.46 | 633,916 |
2022-10-28 | $22.47 | $22.69 | $22.40 | $22.50 | $22.50 | 445,953 |
2022-10-27 | $22.49 | $22.82 | $22.25 | $22.45 | $22.45 | 512,237 |
2022-10-26 | $21.96 | $22.60 | $21.82 | $22.39 | $22.39 | 556,836 |
2022-10-25 | $20.06 | $22.38 | $19.77 | $21.74 | $21.74 | 1,835,440 |
2022-10-24 | $19.30 | $19.44 | $18.99 | $19.32 | $19.32 | 204,987 |
2022-10-21 | $18.86 | $19.29 | $18.79 | $19.11 | $19.11 | 290,087 |
2022-10-20 | $18.92 | $19.37 | $18.68 | $18.70 | $18.70 | 334,627 |
2022-10-19 | $19.28 | $19.44 | $18.96 | $19.07 | $19.07 | 340,737 |
2022-10-18 | $19.85 | $20.12 | $19.27 | $19.60 | $19.60 | 557,168 |
2022-10-17 | $19.70 | $20.00 | $19.49 | $19.72 | $19.72 | 479,209 |
2022-10-14 | $19.69 | $19.81 | $19.07 | $19.28 | $19.28 | 376,816 |
2022-10-13 | $19.15 | $19.91 | $18.80 | $19.89 | $19.89 | 384,163 |
2022-10-12 | $19.50 | $19.73 | $19.32 | $19.32 | $19.32 | 267,868 |
2022-10-11 | $19.80 | $19.98 | $19.18 | $19.51 | $19.51 | 406,102 |
2022-10-10 | $20.32 | $20.59 | $19.65 | $20.02 | $20.02 | 390,780 |
2022-10-07 | $20.15 | $20.59 | $20.15 | $20.52 | $20.52 | 841,917 |
2022-10-06 | $20.58 | $20.78 | $20.08 | $20.22 | $20.22 | 646,517 |
2022-10-05 | $20.33 | $20.88 | $20.26 | $20.69 | $20.69 | 431,629 |
2022-10-04 | $20.00 | $20.52 | $19.96 | $20.52 | $20.52 | 796,653 |
2022-10-03 | $19.75 | $19.83 | $19.36 | $19.78 | $19.78 | 683,183 |
2022-09-30 | $19.35 | $20.01 | $19.20 | $19.58 | $19.58 | 571,370 |
2022-09-29 | $19.31 | $19.45 | $19.09 | $19.33 | $19.33 | 509,157 |
2022-09-28 | $19.21 | $19.78 | $18.85 | $19.60 | $19.60 | 572,909 |
2022-09-27 | $19.22 | $19.51 | $18.68 | $18.97 | $18.97 | 546,567 |
2022-09-26 | $18.25 | $19.60 | $18.17 | $19.00 | $19.00 | 1,010,442 |
2022-09-23 | $18.38 | $18.65 | $17.84 | $18.11 | $18.11 | 657,652 |
2022-09-22 | $18.72 | $18.83 | $18.48 | $18.67 | $18.67 | 668,089 |
2022-09-21 | $18.58 | $19.21 | $18.49 | $18.83 | $18.83 | 670,295 |
2022-09-20 | $18.86 | $18.90 | $18.37 | $18.63 | $18.63 | 1,113,589 |
2022-09-19 | $18.21 | $18.69 | $18.03 | $18.30 | $18.30 | 1,106,368 |
2022-09-16 | $17.66 | $18.84 | $17.43 | $18.59 | $18.59 | 3,965,386 |
2022-09-15 | $18.15 | $18.27 | $17.52 | $17.84 | $17.84 | 1,291,350 |
2022-09-14 | $19.01 | $19.18 | $18.29 | $18.43 | $18.43 | 1,224,512 |
2022-09-13 | $20.14 | $20.14 | $18.69 | $18.91 | $18.91 | 925,024 |
2022-09-12 | $20.23 | $20.84 | $19.81 | $20.27 | $20.27 | 660,342 |
2022-09-09 | $20.17 | $20.24 | $19.68 | $20.04 | $20.04 | 514,776 |
2022-09-08 | $20.22 | $20.35 | $19.44 | $19.89 | $19.89 | 768,700 |
2022-09-07 | $20.26 | $20.66 | $19.88 | $20.38 | $20.38 | 965,103 |
2022-09-06 | $22.46 | $22.50 | $20.19 | $20.31 | $20.31 | 1,361,109 |
2022-09-02 | $23.01 | $23.18 | $22.39 | $22.68 | $22.68 | 605,949 |
2022-09-01 | $23.00 | $23.51 | $22.45 | $22.70 | $22.70 | 676,848 |
2022-08-31 | $23.84 | $23.94 | $22.84 | $23.24 | $23.24 | 648,898 |
2022-08-30 | $23.94 | $24.06 | $23.26 | $23.66 | $23.66 | 538,736 |
2022-08-29 | $23.95 | $24.13 | $23.52 | $23.87 | $23.87 | 412,716 |
2022-08-26 | $24.50 | $24.85 | $24.18 | $24.34 | $24.34 | 564,317 |
2022-08-25 | $24.40 | $24.94 | $24.27 | $24.47 | $24.47 | 374,678 |
2022-08-24 | $24.56 | $24.56 | $24.30 | $24.38 | $24.38 | 285,589 |
2022-08-23 | $24.57 | $24.96 | $24.46 | $24.48 | $24.48 | 335,287 |
2022-08-22 | $24.62 | $24.70 | $24.25 | $24.45 | $24.45 | 435,368 |
2022-08-19 | $24.72 | $25.47 | $23.81 | $25.09 | $25.09 | 595,732 |
2022-08-18 | $24.10 | $24.99 | $24.10 | $24.86 | $24.86 | 505,246 |
2022-08-17 | $24.70 | $24.70 | $24.11 | $24.15 | $24.15 | 492,633 |
2022-08-16 | $24.62 | $25.08 | $24.42 | $24.83 | $24.74 | 500,856 |
2022-08-15 | $24.14 | $25.05 | $24.02 | $24.99 | $24.90 | 548,689 |
2022-08-12 | $24.20 | $24.52 | $23.86 | $24.49 | $24.40 | 607,639 |
2022-08-11 | $24.17 | $24.50 | $24.06 | $24.18 | $24.09 | 444,555 |
2022-08-10 | $23.73 | $24.42 | $23.60 | $24.25 | $24.16 | 794,542 |
2022-08-09 | $23.80 | $24.10 | $23.26 | $23.60 | $23.51 | 666,945 |
2022-08-08 | $23.90 | $24.02 | $23.57 | $23.86 | $23.77 | 911,876 |
2022-08-05 | $22.84 | $24.10 | $22.84 | $23.84 | $23.75 | 622,123 |
2022-08-04 | $24.56 | $25.29 | $22.28 | $23.10 | $23.01 | 2,240,249 |
2022-08-03 | $24.35 | $24.89 | $24.01 | $24.70 | $24.61 | 710,982 |
2022-08-02 | $24.28 | $24.84 | $24.10 | $24.39 | $24.30 | 676,559 |
2022-08-01 | $23.93 | $24.90 | $22.29 | $24.61 | $24.52 | 941,434 |
2022-07-29 | $23.96 | $24.42 | $23.59 | $24.09 | $24.00 | 1,570,006 |
2022-07-28 | $23.87 | $24.37 | $23.16 | $24.11 | $24.02 | 1,119,255 |
2022-07-27 | $23.70 | $24.00 | $23.32 | $23.85 | $23.76 | 1,025,257 |
2022-07-26 | $23.40 | $24.31 | $23.23 | $23.70 | $23.61 | 1,118,422 |
2022-07-25 | $24.00 | $24.32 | $23.51 | $23.97 | $23.88 | 1,844,443 |
2022-07-22 | $23.93 | $24.00 | $23.48 | $24.00 | $23.91 | 658,311 |
2022-07-21 | $23.18 | $23.98 | $22.79 | $23.91 | $23.82 | 900,507 |
2022-07-20 | $22.13 | $23.49 | $21.98 | $23.27 | $23.18 | 1,555,092 |
2022-07-19 | $21.54 | $22.49 | $21.54 | $22.35 | $22.27 | 1,032,502 |
2022-07-18 | $20.20 | $21.56 | $20.20 | $21.40 | $21.32 | 870,084 |
2022-07-15 | $19.19 | $20.30 | $18.79 | $20.20 | $20.13 | 809,408 |
2022-07-14 | $19.99 | $19.99 | $19.05 | $19.22 | $19.15 | 690,665 |
2022-07-13 | $19.48 | $20.16 | $19.34 | $19.58 | $19.51 | 1,174,751 |
2022-07-12 | $20.09 | $20.55 | $19.41 | $19.85 | $19.78 | 10,790,415 |
2022-07-11 | $20.47 | $20.90 | $20.05 | $20.08 | $20.01 | 2,932,586 |
2022-07-08 | $19.99 | $20.98 | $19.94 | $20.56 | $20.48 | 2,427,853 |
2022-07-07 | $19.02 | $20.54 | $18.79 | $20.16 | $20.09 | 1,149,923 |
2022-07-06 | $17.94 | $18.96 | $17.61 | $18.81 | $18.74 | 917,635 |
2022-07-05 | $17.88 | $18.18 | $17.37 | $18.03 | $17.96 | 373,071 |
2022-07-01 | $17.50 | $18.26 | $17.42 | $18.18 | $18.11 | 339,925 |
2022-06-30 | $17.73 | $17.99 | $17.49 | $17.53 | $17.46 | 926,580 |
2022-06-29 | $18.44 | $18.53 | $17.91 | $18.00 | $17.93 | 362,223 |
2022-06-28 | $18.68 | $18.97 | $18.34 | $18.37 | $18.30 | 147,830 |
2022-06-27 | $18.64 | $18.73 | $18.41 | $18.60 | $18.53 | 186,554 |
2022-06-24 | $18.17 | $18.71 | $18.05 | $18.47 | $18.40 | 1,343,508 |
2022-06-23 | $18.06 | $18.12 | $17.87 | $17.99 | $17.92 | 317,551 |
2022-06-22 | $18.31 | $18.47 | $17.54 | $18.06 | $17.99 | 254,302 |
2022-06-21 | $18.04 | $18.60 | $17.88 | $18.50 | $18.43 | 235,875 |
2022-06-17 | $17.64 | $18.24 | $17.49 | $17.73 | $17.66 | 708,193 |
2022-06-16 | $18.03 | $18.05 | $17.00 | $17.43 | $17.37 | 418,632 |
2022-06-15 | $18.15 | $18.64 | $18.05 | $18.39 | $18.32 | 284,029 |
2022-06-14 | $18.05 | $18.25 | $17.76 | $18.05 | $17.98 | 197,844 |
2022-06-13 | $17.96 | $18.22 | $17.80 | $17.98 | $17.91 | 345,827 |
2022-06-10 | $18.65 | $18.75 | $18.23 | $18.36 | $18.29 | 213,562 |
2022-06-09 | $19.14 | $19.33 | $18.94 | $18.96 | $18.89 | 197,231 |
2022-06-08 | $19.30 | $19.44 | $19.07 | $19.26 | $19.19 | 230,186 |
2022-06-07 | $19.08 | $19.36 | $19.02 | $19.33 | $19.26 | 185,229 |
2022-06-06 | $19.37 | $19.54 | $18.98 | $19.26 | $19.19 | 236,085 |
2022-06-03 | $19.83 | $19.85 | $19.07 | $19.30 | $19.23 | 504,462 |
2022-06-02 | $18.97 | $19.79 | $18.94 | $19.69 | $19.62 | 349,056 |
2022-06-01 | $18.58 | $19.12 | $18.56 | $18.95 | $18.88 | 379,431 |
2022-05-31 | $18.74 | $18.85 | $18.52 | $18.53 | $18.46 | 371,264 |
2022-05-27 | $18.70 | $18.98 | $18.56 | $18.87 | $18.80 | 193,149 |
2022-05-26 | $18.76 | $18.98 | $18.58 | $18.67 | $18.60 | 247,666 |
2022-05-25 | $18.01 | $18.93 | $18.00 | $18.77 | $18.70 | 246,176 |
2022-05-24 | $17.95 | $18.09 | $17.62 | $18.04 | $17.97 | 250,778 |
2022-05-23 | $18.29 | $18.32 | $17.83 | $18.06 | $17.99 | 282,160 |
2022-05-20 | $18.25 | $18.42 | $17.49 | $18.10 | $18.03 | 343,622 |
2022-05-19 | $17.49 | $18.11 | $17.28 | $17.99 | $17.92 | 392,981 |
2022-05-18 | $18.12 | $18.44 | $17.71 | $17.94 | $17.87 | 385,435 |
2022-05-17 | $17.58 | $18.50 | $17.58 | $18.48 | $18.32 | 359,821 |
2022-05-16 | $17.43 | $17.59 | $17.22 | $17.27 | $17.12 | 269,275 |
2022-05-13 | $17.47 | $17.66 | $17.18 | $17.58 | $17.43 | 420,905 |
2022-05-12 | $17.37 | $17.49 | $16.71 | $17.25 | $17.10 | 359,677 |
2022-05-11 | $17.52 | $18.02 | $17.32 | $17.51 | $17.36 | 387,740 |
2022-05-10 | $17.65 | $17.94 | $17.08 | $17.61 | $17.46 | 631,396 |
2022-05-09 | $18.04 | $18.57 | $17.36 | $17.46 | $17.31 | 444,726 |
2022-05-06 | $16.89 | $18.47 | $16.67 | $18.34 | $18.18 | 735,643 |
2022-05-05 | $17.60 | $17.60 | $16.30 | $16.82 | $16.67 | 840,346 |
2022-05-04 | $17.75 | $17.82 | $17.13 | $17.60 | $17.45 | 441,225 |
2022-05-03 | $17.68 | $17.94 | $17.53 | $17.74 | $17.59 | 420,940 |
2022-05-02 | $17.39 | $17.70 | $17.31 | $17.70 | $17.55 | 207,064 |
2022-04-29 | $17.70 | $17.90 | $17.29 | $17.39 | $17.24 | 319,566 |
2022-04-28 | $17.31 | $17.81 | $17.10 | $17.77 | $17.62 | 204,904 |
2022-04-27 | $17.51 | $17.61 | $17.12 | $17.20 | $17.05 | 426,931 |
2022-04-26 | $18.07 | $18.27 | $17.55 | $17.61 | $17.46 | 286,301 |
2022-04-25 | $17.78 | $18.18 | $17.70 | $18.14 | $17.98 | 344,537 |
2022-04-22 | $17.95 | $18.10 | $17.80 | $17.89 | $17.73 | 349,130 |
2022-04-21 | $19.25 | $19.25 | $18.00 | $18.07 | $17.91 | 338,296 |
2022-04-20 | $18.30 | $18.56 | $18.12 | $18.35 | $18.19 | 276,728 |
2022-04-19 | $17.90 | $18.25 | $17.83 | $18.07 | $17.91 | 387,463 |
2022-04-18 | $17.73 | $18.00 | $17.44 | $17.92 | $17.76 | 191,767 |
2022-04-14 | $18.10 | $18.18 | $17.78 | $17.81 | $17.66 | 232,138 |
2022-04-13 | $17.75 | $18.13 | $17.72 | $18.00 | $17.84 | 321,097 |
2022-04-12 | $17.88 | $18.51 | $17.65 | $17.70 | $17.55 | 613,658 |
2022-04-11 | $17.51 | $17.76 | $17.41 | $17.43 | $17.28 | 433,284 |
2022-04-08 | $17.82 | $17.84 | $17.42 | $17.66 | $17.51 | 377,001 |
2022-04-07 | $17.77 | $17.97 | $17.52 | $17.81 | $17.66 | 364,405 |
2022-04-06 | $18.23 | $18.41 | $17.60 | $17.67 | $17.52 | 359,663 |
2022-04-05 | $18.51 | $18.68 | $18.11 | $18.37 | $18.21 | 315,857 |
2022-04-04 | $18.34 | $18.53 | $18.11 | $18.41 | $18.25 | 390,866 |
2022-04-01 | $18.50 | $18.74 | $18.13 | $18.40 | $18.24 | 457,443 |
2022-03-31 | $18.40 | $18.68 | $18.39 | $18.45 | $18.29 | 486,354 |
2022-03-30 | $18.99 | $19.27 | $18.30 | $18.40 | $18.24 | 417,247 |
2022-03-29 | $19.22 | $19.44 | $18.95 | $19.10 | $18.93 | 496,827 |
2022-03-28 | $18.83 | $19.27 | $18.70 | $18.98 | $18.82 | 397,570 |
2022-03-25 | $19.06 | $19.20 | $18.83 | $18.94 | $18.78 | 361,227 |
2022-03-24 | $19.21 | $19.32 | $18.95 | $19.02 | $18.85 | 315,902 |
2022-03-23 | $19.44 | $19.50 | $18.86 | $19.14 | $18.97 | 432,416 |
2022-03-22 | $19.62 | $19.82 | $19.37 | $19.62 | $19.45 | 396,696 |
2022-03-21 | $19.69 | $20.12 | $19.43 | $19.56 | $19.39 | 405,606 |
2022-03-18 | $19.95 | $20.06 | $19.61 | $19.65 | $19.48 | 1,053,381 |
2022-03-17 | $19.82 | $20.05 | $19.62 | $19.88 | $19.71 | 418,583 |
2022-03-16 | $19.74 | $19.86 | $19.27 | $19.84 | $19.67 | 464,287 |
2022-03-15 | $19.23 | $19.46 | $18.96 | $19.45 | $19.28 | 333,494 |
2022-03-14 | $19.48 | $19.60 | $19.02 | $19.12 | $18.95 | 256,329 |
2022-03-11 | $20.00 | $20.21 | $19.33 | $19.51 | $19.34 | 293,565 |
2022-03-10 | $19.58 | $20.02 | $19.39 | $19.99 | $19.82 | 231,645 |
2022-03-09 | $19.70 | $19.94 | $19.40 | $19.80 | $19.63 | 268,265 |
2022-03-08 | $19.73 | $20.42 | $19.18 | $19.29 | $19.12 | 392,186 |
2022-03-07 | $19.80 | $19.81 | $19.26 | $19.66 | $19.49 | 578,292 |
2022-03-04 | $20.00 | $20.10 | $19.54 | $19.71 | $19.54 | 219,730 |
2022-03-03 | $20.54 | $20.59 | $19.94 | $20.27 | $20.09 | 468,234 |
2022-03-02 | $20.05 | $20.59 | $20.05 | $20.38 | $20.20 | 333,173 |
2022-03-01 | $20.49 | $20.58 | $19.82 | $20.06 | $19.89 | 331,683 |
2022-02-28 | $20.42 | $20.77 | $20.37 | $20.59 | $20.41 | 321,451 |
2022-02-25 | $20.35 | $20.68 | $19.97 | $20.65 | $20.47 | 302,608 |
2022-02-24 | $19.50 | $20.33 | $19.35 | $20.31 | $20.13 | 411,964 |
2022-02-23 | $20.64 | $20.73 | $19.97 | $20.09 | $19.92 | 321,040 |
2022-02-22 | $20.65 | $20.85 | $20.34 | $20.53 | $20.35 | 279,024 |
2022-02-18 | $20.53 | $20.92 | $20.50 | $20.70 | $20.52 | 342,376 |
2022-02-17 | $21.01 | $21.04 | $20.64 | $20.66 | $20.48 | 307,613 |
2022-02-16 | $20.91 | $21.25 | $20.86 | $21.19 | $21.01 | 225,702 |
2022-02-15 | $20.56 | $21.37 | $20.56 | $21.18 | $20.91 | 547,042 |
2022-02-14 | $20.73 | $20.99 | $20.38 | $20.47 | $20.21 | 495,918 |
2022-02-11 | $20.99 | $21.40 | $20.58 | $20.75 | $20.48 | 343,254 |
2022-02-10 | $21.06 | $21.74 | $20.86 | $20.99 | $20.72 | 497,162 |
2022-02-09 | $21.50 | $21.74 | $21.18 | $21.42 | $21.14 | 533,127 |
2022-02-08 | $20.87 | $21.44 | $20.52 | $21.38 | $21.10 | 531,536 |
2022-02-07 | $20.23 | $21.11 | $20.08 | $20.76 | $20.49 | 576,643 |
2022-02-04 | $20.28 | $20.50 | $19.56 | $20.10 | $19.84 | 887,717 |
2022-02-03 | $19.50 | $20.80 | $19.05 | $20.08 | $19.82 | 1,337,767 |
2022-02-02 | $19.29 | $19.47 | $18.71 | $18.93 | $18.69 | 707,822 |
2022-02-01 | $19.21 | $19.21 | $18.71 | $19.17 | $18.92 | 490,569 |
2022-01-31 | $18.32 | $19.23 | $18.29 | $19.21 | $18.96 | 649,155 |
2022-01-28 | $17.72 | $18.43 | $17.37 | $18.40 | $18.16 | 405,069 |
2022-01-27 | $19.25 | $19.45 | $17.59 | $17.71 | $17.48 | 633,539 |
2022-01-26 | $18.66 | $19.23 | $18.50 | $18.81 | $18.57 | 1,192,487 |
2022-01-25 | $17.72 | $18.94 | $17.72 | $18.61 | $18.37 | 995,772 |
2022-01-24 | $17.25 | $18.17 | $17.10 | $18.09 | $17.86 | 840,377 |
2022-01-21 | $17.70 | $18.00 | $17.44 | $17.44 | $17.22 | 853,455 |
2022-01-20 | $18.18 | $18.57 | $17.72 | $17.76 | $17.53 | 1,079,229 |
2022-01-19 | $19.01 | $19.01 | $18.00 | $18.09 | $17.86 | 651,207 |
2022-01-18 | $19.48 | $19.48 | $19.01 | $19.15 | $18.90 | 441,222 |
2022-01-14 | $19.35 | $19.65 | $19.24 | $19.64 | $19.39 | 438,415 |
2022-01-13 | $19.47 | $19.80 | $19.37 | $19.48 | $19.23 | 469,138 |
2022-01-12 | $20.04 | $20.27 | $19.35 | $19.45 | $19.20 | 641,909 |
2022-01-11 | $20.36 | $20.45 | $19.87 | $20.07 | $19.81 | 537,728 |
2022-01-10 | $20.20 | $20.42 | $19.79 | $20.36 | $20.10 | 480,791 |
2022-01-07 | $20.90 | $21.34 | $20.14 | $20.43 | $20.17 | 515,258 |
2022-01-06 | $21.49 | $21.58 | $20.94 | $21.00 | $20.73 | 553,324 |
2022-01-05 | $21.90 | $22.17 | $21.52 | $21.56 | $21.28 | 476,183 |
2022-01-04 | $22.91 | $22.91 | $21.60 | $21.89 | $21.61 | 908,088 |
2022-01-03 | $22.93 | $23.36 | $22.79 | $22.97 | $22.67 | 453,535 |
2021-12-31 | $22.90 | $23.13 | $22.83 | $22.83 | $22.54 | 322,364 |
2021-12-30 | $23.17 | $23.53 | $22.87 | $22.92 | $22.62 | 253,988 |
2021-12-29 | $22.69 | $23.08 | $22.49 | $23.06 | $22.76 | 305,767 |
2021-12-28 | $22.96 | $22.98 | $22.43 | $22.67 | $22.38 | 193,489 |
2021-12-27 | $22.15 | $22.94 | $22.12 | $22.91 | $22.61 | 297,279 |
2021-12-23 | $21.85 | $22.13 | $21.77 | $22.01 | $21.73 | 293,606 |
2021-12-22 | $21.69 | $21.88 | $21.38 | $21.69 | $21.41 | 449,035 |
2021-12-21 | $21.18 | $21.68 | $21.02 | $21.66 | $21.38 | 388,948 |
2021-12-20 | $20.80 | $21.15 | $20.57 | $21.11 | $20.84 | 288,991 |
2021-12-17 | $20.94 | $21.70 | $20.52 | $21.13 | $20.86 | 2,259,973 |
2021-12-16 | $21.50 | $21.50 | $20.58 | $20.71 | $20.44 | 322,651 |
2021-12-15 | $20.72 | $21.40 | $20.44 | $21.36 | $21.08 | 393,087 |
2021-12-14 | $20.29 | $20.77 | $20.26 | $20.72 | $20.45 | 554,653 |
2021-12-13 | $20.92 | $21.09 | $20.38 | $20.40 | $20.14 | 299,900 |
2021-12-10 | $21.29 | $21.43 | $20.47 | $21.01 | $20.74 | 279,074 |
2021-12-09 | $20.91 | $21.53 | $20.91 | $21.06 | $20.79 | 413,042 |
2021-12-08 | $21.23 | $21.34 | $20.76 | $20.91 | $20.64 | 404,489 |
2021-12-07 | $20.86 | $21.50 | $20.75 | $21.14 | $20.87 | 530,554 |
2021-12-06 | $20.17 | $20.65 | $19.90 | $20.56 | $20.30 | 487,313 |
2021-12-03 | $20.20 | $20.41 | $18.91 | $20.09 | $19.83 | 276,048 |
2021-12-02 | $19.77 | $20.25 | $19.69 | $20.08 | $19.82 | 295,677 |
2021-12-01 | $20.73 | $21.34 | $19.80 | $19.82 | $19.56 | 337,572 |
2021-11-30 | $20.88 | $21.06 | $20.07 | $20.38 | $20.12 | 439,010 |
2021-11-29 | $20.91 | $21.31 | $20.63 | $21.06 | $20.79 | 349,945 |
2021-11-26 | $21.02 | $21.13 | $20.55 | $20.60 | $20.33 | 343,487 |
2021-11-24 | $21.71 | $21.75 | $21.35 | $21.55 | $21.27 | 301,174 |
2021-11-23 | $21.55 | $22.01 | $21.16 | $21.96 | $21.68 | 258,940 |
2021-11-22 | $21.54 | $22.05 | $21.29 | $21.64 | $21.36 | 194,094 |
2021-11-19 | $21.64 | $21.86 | $21.37 | $21.47 | $21.19 | 440,968 |
2021-11-18 | $22.01 | $22.20 | $21.67 | $21.86 | $21.58 | 530,749 |
2021-11-17 | $21.63 | $22.12 | $21.44 | $22.06 | $21.78 | 391,965 |
2021-11-16 | $21.24 | $21.66 | $20.97 | $21.66 | $21.38 | 507,304 |
2021-11-15 | $21.40 | $22.60 | $21.34 | $21.42 | $21.14 | 473,964 |
2021-11-12 | $20.47 | $21.34 | $20.47 | $21.12 | $20.76 | 386,711 |
2021-11-11 | $20.40 | $20.88 | $20.29 | $20.77 | $20.42 | 168,685 |
2021-11-10 | $20.69 | $20.97 | $20.27 | $20.31 | $19.96 | 255,567 |
2021-11-09 | $20.77 | $21.12 | $20.72 | $20.91 | $20.55 | 270,530 |
2021-11-08 | $20.82 | $21.07 | $20.69 | $20.75 | $20.40 | 223,255 |
2021-11-05 | $20.74 | $21.37 | $20.59 | $20.69 | $20.34 | 377,043 |
2021-11-04 | $20.32 | $20.98 | $20.14 | $20.64 | $20.29 | 489,356 |
2021-11-03 | $19.31 | $20.40 | $19.22 | $20.27 | $19.93 | 413,870 |
2021-11-02 | $18.64 | $20.10 | $18.64 | $19.26 | $18.93 | 474,440 |
2021-11-01 | $18.51 | $19.51 | $18.51 | $19.06 | $18.74 | 278,418 |
2021-10-29 | $17.97 | $18.64 | $17.97 | $18.48 | $18.17 | 317,877 |
2021-10-28 | $18.06 | $18.33 | $18.06 | $18.21 | $17.90 | 151,532 |
2021-10-27 | $17.59 | $18.09 | $17.59 | $18.00 | $17.69 | 280,612 |
2021-10-26 | $17.68 | $18.01 | $17.53 | $17.58 | $17.28 | 520,556 |
2021-10-25 | $17.87 | $18.04 | $17.50 | $17.59 | $17.29 | 532,586 |
2021-10-22 | $17.79 | $17.97 | $17.43 | $17.79 | $17.49 | 263,349 |
2021-10-21 | $17.88 | $18.10 | $17.64 | $18.05 | $17.74 | 232,973 |
2021-10-20 | $17.67 | $18.16 | $17.53 | $17.86 | $17.56 | 263,851 |
2021-10-19 | $17.93 | $18.04 | $17.43 | $17.50 | $17.20 | 376,509 |
2021-10-18 | $18.12 | $18.55 | $17.78 | $18.19 | $17.88 | 476,369 |
2021-10-15 | $19.41 | $19.41 | $18.15 | $18.19 | $17.88 | 434,828 |
2021-10-14 | $19.00 | $19.21 | $18.75 | $19.10 | $18.78 | 265,560 |
2021-10-13 | $18.80 | $19.11 | $18.62 | $18.77 | $18.45 | 156,918 |
2021-10-12 | $18.69 | $19.02 | $18.59 | $18.83 | $18.51 | 285,490 |
2021-10-11 | $18.85 | $19.07 | $18.66 | $18.69 | $18.37 | 150,216 |
2021-10-08 | $19.05 | $19.36 | $18.76 | $18.95 | $18.63 | 167,684 |
2021-10-07 | $18.70 | $19.29 | $18.63 | $19.02 | $18.70 | 347,337 |
2021-10-06 | $18.39 | $18.95 | $18.32 | $18.70 | $18.38 | 199,770 |
2021-10-05 | $18.63 | $19.03 | $18.56 | $18.69 | $18.37 | 192,175 |
2021-10-04 | $18.72 | $18.73 | $18.36 | $18.59 | $18.27 | 191,226 |
2021-10-01 | $18.87 | $19.02 | $18.38 | $18.81 | $18.49 | 293,306 |
2021-09-30 | $18.52 | $18.84 | $18.25 | $18.76 | $18.44 | 359,788 |
2021-09-29 | $18.66 | $18.73 | $18.31 | $18.42 | $18.11 | 487,644 |
2021-09-28 | $19.40 | $19.45 | $18.52 | $18.55 | $18.23 | 492,167 |
2021-09-27 | $19.48 | $19.89 | $19.46 | $19.61 | $19.28 | 274,375 |
2021-09-24 | $19.30 | $19.68 | $19.12 | $19.54 | $19.21 | 266,641 |
2021-09-23 | $19.16 | $19.72 | $19.16 | $19.52 | $19.19 | 207,375 |
2021-09-22 | $18.75 | $19.27 | $18.71 | $19.02 | $18.70 | 198,388 |
2021-09-21 | $18.97 | $19.13 | $18.60 | $18.67 | $18.35 | 264,838 |
2021-09-20 | $18.68 | $18.96 | $18.34 | $18.94 | $18.62 | 360,563 |
2021-09-17 | $19.34 | $19.50 | $18.79 | $19.05 | $18.73 | 950,817 |
2021-09-16 | $19.39 | $19.55 | $19.17 | $19.44 | $19.11 | 201,411 |
2021-09-15 | $19.31 | $19.54 | $18.91 | $19.53 | $19.20 | 324,612 |
2021-09-14 | $19.71 | $19.85 | $19.04 | $19.35 | $19.02 | 404,184 |
2021-09-13 | $19.80 | $19.81 | $19.36 | $19.72 | $19.38 | 242,044 |
2021-09-10 | $20.14 | $20.15 | $19.56 | $19.60 | $19.27 | 220,895 |
2021-09-09 | $20.03 | $20.45 | $19.80 | $20.14 | $19.80 | 265,905 |
2021-09-08 | $20.00 | $20.10 | $19.76 | $20.00 | $19.66 | 364,415 |
2021-09-07 | $20.42 | $20.53 | $19.96 | $20.08 | $19.74 | 327,911 |
2021-09-03 | $20.70 | $20.85 | $20.38 | $20.55 | $20.20 | 312,597 |
2021-09-02 | $20.88 | $20.88 | $20.35 | $20.72 | $20.37 | 611,585 |
2021-09-01 | $20.79 | $21.18 | $20.25 | $20.71 | $20.36 | 786,410 |
2021-08-31 | $20.52 | $21.39 | $20.30 | $20.66 | $20.31 | 1,559,225 |
2021-08-30 | $22.98 | $22.98 | $20.39 | $20.51 | $20.16 | 2,670,836 |
2021-08-27 | $23.74 | $24.76 | $23.71 | $24.57 | $24.15 | 340,224 |
2021-08-26 | $23.63 | $24.05 | $23.39 | $23.75 | $23.35 | 207,237 |
2021-08-25 | $23.54 | $23.88 | $23.46 | $23.57 | $23.17 | 234,494 |
2021-08-24 | $23.48 | $23.77 | $23.17 | $23.51 | $23.11 | 215,640 |
2021-08-23 | $22.99 | $23.81 | $22.99 | $23.48 | $23.08 | 309,278 |
2021-08-20 | $22.81 | $22.96 | $22.40 | $22.80 | $22.41 | 252,758 |
2021-08-19 | $22.81 | $23.28 | $22.58 | $22.88 | $22.49 | 323,021 |
2021-08-18 | $23.10 | $23.45 | $22.87 | $23.03 | $22.64 | 220,014 |
2021-08-17 | $23.59 | $23.62 | $22.97 | $23.19 | $22.71 | 215,484 |
2021-08-16 | $23.30 | $23.91 | $23.03 | $23.80 | $23.30 | 275,106 |
2021-08-13 | $23.46 | $23.47 | $23.01 | $23.41 | $22.92 | 221,661 |
2021-08-12 | $23.42 | $23.48 | $22.92 | $23.44 | $22.95 | 252,608 |
2021-08-11 | $23.55 | $23.55 | $23.08 | $23.35 | $22.86 | 237,370 |
2021-08-10 | $23.52 | $23.80 | $23.21 | $23.47 | $22.98 | 233,594 |
2021-08-09 | $23.63 | $24.36 | $23.38 | $23.61 | $23.12 | 465,550 |
2021-08-06 | $22.45 | $23.58 | $22.45 | $23.53 | $23.04 | 579,516 |
2021-08-05 | $22.50 | $22.50 | $20.71 | $21.70 | $21.25 | 559,943 |
2021-08-04 | $21.89 | $22.41 | $21.73 | $21.99 | $21.53 | 344,959 |
2021-08-03 | $21.70 | $22.25 | $21.28 | $22.13 | $21.67 | 419,366 |
2021-08-02 | $22.45 | $22.63 | $21.59 | $21.71 | $21.26 | 313,269 |
2021-07-30 | $22.37 | $22.59 | $22.08 | $22.41 | $21.94 | 291,205 |
2021-07-29 | $22.29 | $22.81 | $22.19 | $22.60 | $22.13 | 200,253 |
2021-07-28 | $22.35 | $22.56 | $21.70 | $22.05 | $21.59 | 327,409 |
2021-07-27 | $22.68 | $22.72 | $22.05 | $22.31 | $21.85 | 576,315 |
2021-07-26 | $22.25 | $22.89 | $22.16 | $22.76 | $22.29 | 484,495 |
2021-07-23 | $21.37 | $22.19 | $21.32 | $22.15 | $21.69 | 305,092 |
2021-07-22 | $21.20 | $21.43 | $20.27 | $21.29 | $20.85 | 438,347 |
2021-07-21 | $20.26 | $21.47 | $19.94 | $21.43 | $20.98 | 386,071 |
2021-07-20 | $19.31 | $20.67 | $19.18 | $20.43 | $20.00 | 517,430 |
2021-07-19 | $18.01 | $19.20 | $17.53 | $19.19 | $18.79 | 479,801 |
2021-07-16 | $19.32 | $19.32 | $18.44 | $18.46 | $18.08 | 151,770 |
2021-07-15 | $19.41 | $19.55 | $18.98 | $19.15 | $18.75 | 145,862 |
2021-07-14 | $19.54 | $20.04 | $19.28 | $19.67 | $19.26 | 371,948 |
2021-07-13 | $19.41 | $19.41 | $19.03 | $19.21 | $18.81 | 185,538 |
2021-07-12 | $19.66 | $19.90 | $19.30 | $19.48 | $19.07 | 129,507 |
2021-07-09 | $19.24 | $19.80 | $19.21 | $19.70 | $19.29 | 114,901 |
2021-07-08 | $18.93 | $19.33 | $18.24 | $19.18 | $18.78 | 190,327 |
2021-07-07 | $20.11 | $20.43 | $19.22 | $19.42 | $19.02 | 270,035 |
2021-07-06 | $20.54 | $20.66 | $19.59 | $20.11 | $19.69 | 350,347 |
2021-07-02 | $20.94 | $20.94 | $20.21 | $20.32 | $19.90 | 129,749 |
2021-07-01 | $20.71 | $20.82 | $20.33 | $20.71 | $20.28 | 115,353 |
2021-06-30 | $20.58 | $21.07 | $20.26 | $20.65 | $20.22 | 174,861 |
2021-06-29 | $21.63 | $21.68 | $20.66 | $20.67 | $20.24 | 182,452 |
2021-06-28 | $21.22 | $21.76 | $21.12 | $21.63 | $21.18 | 348,818 |
2021-06-25 | $21.18 | $21.72 | $20.92 | $21.22 | $20.78 | 631,877 |
2021-06-24 | $20.81 | $21.09 | $20.62 | $21.04 | $20.60 | 87,197 |
2021-06-23 | $20.95 | $21.14 | $20.65 | $20.71 | $20.28 | 128,958 |
2021-06-22 | $20.44 | $21.11 | $20.04 | $20.94 | $20.50 | 153,787 |
2021-06-21 | $20.29 | $20.67 | $20.03 | $20.50 | $20.07 | 162,698 |
2021-06-18 | $20.43 | $20.75 | $19.90 | $20.05 | $19.63 | 507,758 |
2021-06-17 | $21.17 | $21.61 | $20.68 | $20.90 | $20.46 | 159,569 |
2021-06-16 | $21.43 | $21.48 | $20.99 | $21.34 | $20.90 | 202,168 |
2021-06-15 | $21.54 | $21.79 | $21.20 | $21.43 | $20.98 | 227,010 |
2021-06-14 | $21.67 | $21.68 | $21.27 | $21.59 | $21.14 | 230,827 |
2021-06-11 | $21.04 | $21.35 | $21.02 | $21.35 | $20.91 | 76,212 |
2021-06-10 | $20.91 | $20.98 | $20.51 | $20.93 | $20.49 | 136,215 |
2021-06-09 | $21.19 | $21.30 | $20.69 | $20.89 | $20.45 | 208,409 |
2021-06-08 | $20.88 | $22.31 | $20.88 | $21.20 | $20.76 | 506,178 |
2021-06-07 | $20.67 | $21.46 | $20.62 | $21.44 | $20.99 | 282,823 |
2021-06-04 | $20.20 | $20.54 | $20.18 | $20.52 | $20.09 | 206,308 |
2021-06-03 | $20.03 | $20.30 | $19.76 | $20.12 | $19.70 | 215,417 |
2021-06-02 | $20.18 | $20.20 | $19.89 | $20.08 | $19.66 | 111,501 |
2021-06-01 | $19.99 | $20.37 | $19.70 | $20.09 | $19.67 | 194,654 |
2021-05-28 | $20.09 | $20.35 | $19.74 | $19.81 | $19.40 | 119,458 |
2021-05-27 | $20.28 | $20.60 | $20.05 | $20.08 | $19.66 | 231,944 |
2021-05-26 | $19.52 | $20.23 | $19.52 | $20.10 | $19.68 | 159,072 |
2021-05-25 | $19.99 | $20.50 | $19.50 | $19.52 | $19.11 | 156,655 |
2021-05-24 | $19.68 | $20.15 | $19.56 | $19.94 | $19.52 | 209,245 |
2021-05-21 | $19.95 | $20.05 | $19.27 | $19.51 | $19.10 | 119,490 |
2021-05-20 | $19.49 | $19.87 | $19.23 | $19.81 | $19.40 | 126,485 |
2021-05-19 | $19.02 | $19.62 | $18.76 | $19.51 | $19.10 | 192,115 |
2021-05-18 | $19.35 | $20.18 | $19.35 | $19.52 | $19.03 | 253,870 |
2021-05-17 | $20.22 | $20.49 | $19.78 | $20.21 | $19.70 | 218,055 |
2021-05-14 | $19.71 | $20.35 | $19.25 | $20.05 | $19.54 | 357,640 |
2021-05-13 | $18.59 | $19.16 | $18.50 | $19.01 | $18.53 | 134,285 |
2021-05-12 | $19.31 | $19.53 | $18.39 | $18.50 | $18.03 | 310,012 |
2021-05-11 | $18.97 | $19.76 | $18.71 | $19.47 | $18.98 | 259,991 |
2021-05-10 | $19.93 | $20.16 | $19.37 | $19.59 | $19.09 | 382,579 |
2021-05-07 | $17.96 | $20.35 | $17.81 | $19.93 | $19.43 | 644,665 |
2021-05-06 | $17.55 | $17.70 | $17.18 | $17.59 | $17.14 | 270,365 |
2021-05-05 | $17.02 | $17.37 | $16.79 | $17.27 | $16.83 | 247,018 |
2021-05-04 | $17.40 | $17.52 | $16.83 | $16.95 | $16.52 | 192,895 |
2021-05-03 | $17.30 | $17.58 | $17.18 | $17.50 | $17.06 | 302,859 |
2021-04-30 | $17.39 | $17.55 | $17.00 | $17.09 | $16.66 | 197,675 |
2021-04-29 | $17.86 | $17.86 | $17.37 | $17.64 | $17.19 | 120,651 |
2021-04-28 | $17.63 | $17.98 | $17.60 | $17.65 | $17.20 | 139,387 |
2021-04-27 | $17.94 | $18.00 | $17.53 | $17.57 | $17.12 | 102,897 |
2021-04-26 | $17.56 | $17.90 | $17.39 | $17.79 | $17.34 | 111,034 |
2021-04-23 | $17.39 | $17.83 | $17.14 | $17.55 | $17.10 | 231,783 |
2021-04-22 | $17.51 | $17.60 | $17.02 | $17.19 | $16.75 | 211,327 |
2021-04-21 | $17.28 | $18.31 | $17.11 | $17.56 | $17.12 | 153,777 |
2021-04-20 | $17.86 | $17.86 | $17.00 | $17.26 | $16.82 | 143,650 |
2021-04-19 | $18.29 | $18.38 | $17.76 | $17.86 | $17.41 | 172,210 |
2021-04-16 | $18.56 | $18.72 | $18.30 | $18.46 | $17.99 | 150,862 |
2021-04-15 | $18.67 | $18.67 | $18.04 | $18.42 | $17.95 | 114,829 |
2021-04-14 | $18.63 | $18.86 | $18.52 | $18.56 | $18.09 | 177,824 |
2021-04-13 | $18.64 | $18.64 | $18.25 | $18.51 | $18.04 | 126,810 |
2021-04-12 | $18.38 | $18.67 | $18.18 | $18.61 | $18.14 | 182,467 |
2021-04-09 | $18.27 | $18.38 | $18.09 | $18.27 | $17.81 | 129,017 |
2021-04-08 | $18.33 | $18.48 | $18.01 | $18.45 | $17.98 | 156,048 |
2021-04-07 | $17.84 | $18.62 | $17.65 | $18.27 | $17.81 | 388,493 |
2021-04-06 | $17.39 | $17.58 | $17.20 | $17.32 | $16.88 | 111,389 |
2021-04-05 | $17.31 | $17.53 | $17.07 | $17.34 | $16.90 | 174,822 |
2021-04-01 | $16.91 | $17.25 | $16.82 | $17.18 | $16.74 | 174,548 |
2021-03-31 | $16.60 | $16.82 | $16.37 | $16.68 | $16.26 | 282,526 |
2021-03-30 | $16.08 | $16.59 | $15.90 | $16.52 | $16.10 | 145,260 |
2021-03-29 | $17.11 | $17.35 | $15.95 | $16.19 | $15.78 | 474,012 |
2021-03-26 | $16.83 | $17.40 | $16.71 | $17.35 | $16.91 | 248,199 |
2021-03-25 | $15.89 | $16.74 | $15.79 | $16.62 | $16.20 | 241,589 |
2021-03-24 | $16.89 | $16.99 | $16.08 | $16.10 | $15.69 | 223,202 |
2021-03-23 | $17.60 | $17.82 | $16.50 | $16.59 | $16.17 | 210,810 |
2021-03-22 | $17.85 | $18.14 | $17.32 | $17.74 | $17.29 | 204,014 |
2021-03-19 | $17.60 | $18.10 | $16.81 | $17.86 | $17.41 | 875,009 |
2021-03-18 | $17.60 | $18.36 | $17.55 | $17.60 | $17.15 | 196,053 |
2021-03-17 | $19.01 | $19.11 | $17.91 | $18.48 | $18.01 | 314,909 |
2021-03-16 | $18.75 | $19.41 | $18.72 | $19.23 | $18.74 | 435,103 |
2021-03-15 | $18.52 | $19.06 | $18.36 | $18.94 | $18.46 | 340,933 |
2021-03-12 | $17.97 | $18.35 | $17.84 | $18.29 | $17.83 | 253,551 |
2021-03-11 | $17.73 | $18.44 | $17.73 | $18.06 | $17.60 | 337,568 |
2021-03-10 | $17.66 | $17.87 | $17.34 | $17.57 | $17.12 | 208,623 |
2021-03-09 | $17.35 | $17.74 | $17.22 | $17.48 | $17.04 | 257,660 |
2021-03-08 | $16.62 | $17.30 | $16.30 | $16.98 | $16.55 | 284,234 |
2021-03-05 | $16.44 | $16.61 | $15.28 | $16.53 | $16.11 | 343,783 |
2021-03-04 | $16.78 | $17.11 | $15.88 | $16.21 | $15.80 | 271,609 |
2021-03-03 | $17.14 | $17.21 | $16.65 | $16.79 | $16.36 | 217,519 |
2021-03-02 | $17.69 | $17.76 | $16.97 | $16.99 | $16.56 | 173,282 |
2021-03-01 | $17.17 | $17.72 | $17.17 | $17.72 | $17.27 | 267,254 |
2021-02-26 | $17.25 | $17.44 | $16.56 | $16.84 | $16.41 | 315,062 |
2021-02-25 | $17.50 | $17.86 | $16.98 | $17.10 | $16.67 | 284,227 |
2021-02-24 | $16.58 | $17.67 | $16.58 | $17.51 | $17.07 | 638,553 |
2021-02-23 | $16.29 | $16.53 | $15.57 | $16.38 | $15.97 | 447,757 |
2021-02-22 | $15.99 | $16.54 | $15.98 | $16.50 | $16.08 | 247,675 |
2021-02-19 | $15.56 | $16.42 | $15.56 | $16.11 | $15.70 | 312,646 |
2021-02-18 | $15.75 | $15.83 | $15.46 | $15.52 | $15.13 | 476,686 |
2021-02-17 | $15.95 | $16.08 | $15.54 | $15.96 | $15.56 | 279,826 |
2021-02-16 | $16.55 | $16.88 | $16.15 | $16.25 | $15.75 | 254,428 |
2021-02-12 | $16.15 | $16.83 | $16.15 | $16.44 | $15.93 | 277,929 |
2021-02-11 | $16.52 | $16.60 | $15.93 | $16.15 | $15.65 | 260,251 |
2021-02-10 | $16.95 | $16.95 | $16.21 | $16.38 | $15.88 | 403,055 |
2021-02-09 | $16.87 | $17.03 | $16.46 | $16.89 | $16.37 | 242,879 |
2021-02-08 | $16.32 | $17.03 | $16.32 | $16.94 | $16.42 | 344,623 |
2021-02-05 | $16.93 | $17.37 | $16.09 | $16.11 | $15.61 | 400,651 |
2021-02-04 | $17.07 | $17.16 | $15.62 | $16.09 | $15.59 | 741,192 |
2021-02-03 | $17.00 | $17.17 | $16.58 | $17.12 | $16.59 | 389,078 |
2021-02-02 | $17.32 | $17.59 | $16.71 | $17.00 | $16.48 | 267,548 |
2021-02-01 | $17.28 | $17.52 | $16.81 | $17.22 | $16.69 | 327,001 |
2021-01-29 | $17.50 | $18.11 | $17.14 | $17.20 | $16.67 | 330,564 |
2021-01-28 | $18.35 | $18.35 | $17.07 | $17.50 | $16.96 | 397,433 |
2021-01-27 | $17.13 | $18.45 | $17.01 | $18.02 | $17.47 | 454,809 |
2021-01-26 | $17.71 | $17.74 | $17.19 | $17.49 | $16.95 | 297,173 |
2021-01-25 | $17.45 | $17.73 | $17.10 | $17.52 | $16.98 | 207,966 |
2021-01-22 | $17.04 | $17.55 | $16.80 | $17.51 | $16.97 | 232,489 |
2021-01-21 | $17.87 | $17.87 | $16.75 | $17.14 | $16.61 | 365,265 |
2021-01-20 | $17.18 | $17.90 | $17.18 | $17.62 | $17.08 | 481,801 |
2021-01-19 | $16.81 | $17.09 | $16.53 | $17.00 | $16.48 | 362,314 |
2021-01-15 | $16.59 | $16.76 | $16.13 | $16.71 | $16.20 | 258,436 |
2021-01-14 | $16.19 | $16.91 | $16.19 | $16.74 | $16.22 | 267,348 |
2021-01-13 | $16.00 | $16.10 | $15.91 | $16.02 | $15.53 | 158,207 |
2021-01-12 | $15.79 | $16.29 | $15.79 | $16.10 | $15.60 | 209,418 |
2021-01-11 | $15.55 | $15.83 | $15.51 | $15.68 | $15.20 | 184,694 |
2021-01-08 | $15.61 | $15.83 | $15.35 | $15.73 | $15.25 | 283,024 |
2021-01-07 | $15.31 | $15.65 | $15.22 | $15.61 | $15.13 | 196,617 |
2021-01-06 | $14.90 | $15.58 | $14.81 | $15.45 | $14.97 | 386,310 |
2021-01-05 | $14.60 | $15.09 | $14.58 | $14.99 | $14.53 | 233,689 |
2021-01-04 | $14.69 | $15.20 | $14.37 | $14.73 | $14.28 | 361,804 |
2020-12-31 | $14.73 | $14.81 | $14.54 | $14.77 | $14.32 | 221,846 |
2020-12-30 | $14.86 | $15.02 | $14.65 | $14.74 | $14.29 | 190,272 |
2020-12-29 | $15.86 | $15.86 | $14.64 | $14.84 | $14.38 | 358,771 |
2020-12-28 | $15.16 | $16.18 | $15.16 | $15.75 | $15.26 | 542,499 |
2020-12-24 | $15.07 | $15.19 | $14.95 | $15.02 | $14.56 | 54,399 |
2020-12-23 | $15.10 | $15.19 | $14.90 | $15.02 | $14.56 | 180,410 |
2020-12-22 | $14.82 | $15.06 | $14.77 | $15.01 | $14.55 | 161,133 |
2020-12-21 | $14.80 | $14.97 | $14.51 | $14.85 | $14.39 | 217,670 |
2020-12-18 | $15.11 | $15.39 | $14.96 | $15.14 | $14.67 | 842,996 |
2020-12-17 | $14.73 | $15.04 | $14.66 | $15.04 | $14.58 | 223,128 |
2020-12-16 | $14.58 | $14.82 | $14.50 | $14.62 | $14.17 | 271,747 |
2020-12-15 | $14.20 | $14.72 | $14.20 | $14.65 | $14.20 | 316,208 |
2020-12-14 | $14.22 | $14.32 | $13.87 | $14.19 | $13.75 | 305,601 |
2020-12-11 | $14.21 | $14.36 | $13.88 | $14.07 | $13.64 | 252,802 |
2020-12-10 | $14.47 | $14.54 | $14.20 | $14.36 | $13.92 | 237,492 |
2020-12-09 | $15.15 | $15.60 | $14.37 | $14.52 | $14.07 | 338,502 |
2020-12-08 | $15.08 | $15.15 | $14.52 | $15.12 | $14.65 | 428,501 |
2020-12-07 | $14.79 | $15.26 | $14.53 | $14.62 | $14.17 | 318,914 |
2020-12-04 | $14.29 | $14.75 | $13.70 | $14.66 | $14.21 | 544,999 |
2020-12-03 | $12.81 | $14.58 | $12.66 | $14.26 | $13.82 | 1,167,737 |
2020-12-02 | $12.64 | $12.84 | $12.47 | $12.76 | $12.36 | 192,997 |
2020-12-01 | $12.86 | $13.25 | $12.62 | $12.72 | $12.33 | 272,533 |
2020-11-30 | $12.98 | $13.20 | $12.52 | $12.64 | $12.25 | 269,835 |
2020-11-27 | $12.68 | $13.24 | $12.60 | $12.85 | $12.45 | 205,225 |
2020-11-25 | $12.58 | $12.67 | $12.42 | $12.50 | $12.12 | 159,034 |
2020-11-24 | $12.39 | $12.70 | $12.24 | $12.54 | $12.15 | 265,640 |
2020-11-23 | $12.25 | $12.44 | $12.09 | $12.31 | $11.93 | 190,771 |
2020-11-20 | $12.16 | $12.30 | $12.08 | $12.17 | $11.80 | 153,861 |
2020-11-19 | $12.35 | $12.50 | $12.06 | $12.28 | $11.90 | 123,974 |
2020-11-18 | $12.54 | $12.77 | $12.38 | $12.42 | $12.04 | 267,847 |
2020-11-17 | $12.62 | $12.62 | $12.26 | $12.51 | $12.12 | 179,670 |
2020-11-16 | $12.73 | $12.95 | $12.34 | $12.65 | $12.26 | 310,164 |
2020-11-13 | $12.51 | $12.76 | $12.22 | $12.65 | $12.17 | 252,313 |
2020-11-12 | $12.42 | $12.67 | $12.17 | $12.33 | $11.87 | 266,469 |
2020-11-11 | $12.38 | $12.53 | $12.12 | $12.51 | $12.04 | 205,779 |
2020-11-10 | $11.87 | $12.47 | $11.77 | $12.39 | $11.92 | 344,265 |
2020-11-09 | $12.90 | $12.97 | $11.73 | $11.77 | $11.33 | 366,841 |
2020-11-06 | $12.88 | $12.88 | $12.02 | $12.19 | $11.73 | 355,654 |
2020-11-05 | $12.18 | $12.98 | $12.10 | $12.88 | $12.40 | 552,750 |
2020-11-04 | $11.99 | $12.93 | $11.84 | $12.02 | $11.57 | 546,694 |
2020-11-03 | $12.06 | $12.06 | $10.66 | $11.17 | $10.75 | 557,242 |
2020-11-02 | $10.86 | $11.33 | $10.70 | $11.31 | $10.88 | 402,558 |
2020-10-30 | $10.96 | $11.10 | $10.67 | $10.69 | $10.29 | 430,161 |
2020-10-29 | $10.97 | $11.15 | $10.87 | $10.98 | $10.57 | 294,896 |
2020-10-28 | $11.30 | $11.37 | $10.87 | $10.90 | $10.49 | 235,234 |
2020-10-27 | $12.00 | $12.01 | $11.38 | $11.53 | $11.10 | 273,803 |
2020-10-26 | $12.23 | $12.33 | $11.82 | $12.01 | $11.56 | 285,927 |
2020-10-23 | $12.34 | $12.50 | $12.17 | $12.42 | $11.95 | 193,117 |
2020-10-22 | $12.20 | $12.45 | $11.96 | $12.29 | $11.83 | 240,648 |
2020-10-21 | $12.02 | $12.86 | $12.02 | $12.15 | $11.69 | 458,076 |
2020-10-20 | $11.53 | $11.78 | $11.46 | $11.64 | $11.20 | 342,139 |
2020-10-19 | $11.24 | $11.68 | $11.15 | $11.41 | $10.98 | 360,066 |
2020-10-16 | $11.07 | $11.33 | $10.86 | $10.88 | $10.47 | 136,721 |
2020-10-15 | $10.82 | $11.17 | $10.70 | $11.10 | $10.68 | 145,227 |
2020-10-14 | $10.84 | $10.92 | $10.74 | $10.86 | $10.45 | 162,483 |
2020-10-13 | $10.93 | $10.97 | $10.75 | $10.84 | $10.43 | 238,214 |
2020-10-12 | $11.04 | $11.25 | $10.72 | $11.05 | $10.63 | 215,602 |
2020-10-09 | $11.11 | $11.27 | $10.86 | $10.89 | $10.48 | 171,432 |
2020-10-08 | $11.18 | $11.22 | $10.77 | $10.97 | $10.56 | 137,880 |
2020-10-07 | $10.61 | $11.12 | $10.52 | $11.02 | $10.61 | 291,673 |
2020-10-06 | $10.84 | $10.97 | $10.51 | $10.52 | $10.12 | 211,268 |
2020-10-05 | $10.51 | $10.80 | $10.43 | $10.79 | $10.38 | 179,938 |
2020-10-02 | $10.09 | $10.42 | $10.09 | $10.35 | $9.96 | 181,232 |
2020-10-01 | $10.33 | $10.39 | $10.13 | $10.30 | $9.91 | 156,307 |
2020-09-30 | $10.37 | $10.51 | $10.17 | $10.26 | $9.87 | 189,504 |
2020-09-29 | $10.23 | $10.49 | $10.23 | $10.39 | $10.00 | 150,709 |
2020-09-28 | $10.07 | $10.33 | $10.07 | $10.21 | $9.83 | 224,249 |
2020-09-25 | $9.79 | $10.37 | $9.77 | $9.93 | $9.56 | 130,564 |
2020-09-24 | $9.76 | $10.12 | $9.66 | $9.81 | $9.44 | 205,648 |
2020-09-23 | $10.22 | $10.40 | $9.81 | $9.88 | $9.51 | 260,258 |
2020-09-22 | $10.35 | $10.35 | $10.06 | $10.24 | $9.85 | 181,992 |
2020-09-21 | $10.27 | $10.32 | $10.11 | $10.30 | $9.91 | 276,435 |
2020-09-18 | $10.43 | $10.53 | $10.15 | $10.48 | $10.09 | 633,585 |
2020-09-17 | $10.37 | $10.52 | $10.27 | $10.35 | $9.96 | 274,026 |
2020-09-16 | $10.63 | $10.75 | $10.56 | $10.60 | $10.20 | 214,353 |
2020-09-15 | $10.65 | $10.95 | $10.41 | $10.55 | $10.15 | 427,044 |
2020-09-14 | $10.35 | $10.57 | $10.16 | $10.52 | $10.12 | 179,368 |
2020-09-11 | $10.16 | $10.41 | $10.05 | $10.32 | $9.93 | 214,041 |
2020-09-10 | $10.32 | $10.41 | $10.07 | $10.08 | $9.70 | 248,913 |
2020-09-09 | $10.23 | $10.59 | $10.02 | $10.22 | $9.84 | 245,045 |
2020-09-08 | $10.30 | $10.41 | $10.15 | $10.19 | $9.81 | 262,348 |
2020-09-04 | $10.52 | $10.64 | $10.22 | $10.45 | $10.06 | 273,190 |
2020-09-03 | $10.98 | $10.98 | $10.32 | $10.40 | $10.01 | 369,558 |
2020-09-02 | $11.22 | $11.52 | $11.13 | $11.44 | $11.01 | 159,304 |
2020-09-01 | $11.05 | $11.28 | $10.96 | $11.21 | $10.79 | 276,834 |
2020-08-31 | $11.23 | $11.29 | $10.97 | $11.09 | $10.67 | 319,333 |
2020-08-28 | $11.39 | $11.49 | $11.09 | $11.22 | $10.80 | 176,416 |
2020-08-27 | $11.80 | $11.86 | $11.27 | $11.28 | $10.86 | 223,248 |
2020-08-26 | $11.75 | $12.00 | $11.66 | $11.69 | $11.25 | 219,277 |
2020-08-25 | $11.58 | $11.79 | $11.58 | $11.73 | $11.28 | 216,715 |
2020-08-24 | $11.68 | $11.75 | $11.38 | $11.56 | $11.12 | 236,698 |
2020-08-21 | $11.75 | $11.92 | $11.48 | $11.57 | $11.13 | 173,741 |
2020-08-20 | $11.87 | $12.18 | $11.73 | $11.83 | $11.38 | 196,848 |
2020-08-19 | $12.04 | $12.32 | $11.91 | $11.99 | $11.54 | 214,791 |
2020-08-18 | $12.11 | $12.23 | $11.94 | $12.11 | $11.57 | 230,986 |
2020-08-17 | $12.19 | $12.32 | $12.06 | $12.10 | $11.56 | 216,789 |
2020-08-14 | $12.29 | $12.37 | $12.12 | $12.18 | $11.63 | 150,587 |
2020-08-13 | $12.15 | $12.46 | $12.01 | $12.33 | $11.77 | 208,888 |
2020-08-12 | $12.26 | $12.51 | $12.15 | $12.24 | $11.69 | 218,369 |
2020-08-11 | $12.20 | $12.60 | $12.05 | $12.11 | $11.57 | 253,249 |
2020-08-10 | $12.46 | $12.56 | $12.04 | $12.11 | $11.57 | 330,528 |
2020-08-07 | $12.20 | $12.75 | $12.17 | $12.40 | $11.84 | 325,794 |
2020-08-06 | $12.72 | $13.20 | $11.55 | $12.13 | $11.59 | 750,065 |
2020-08-05 | $12.77 | $13.20 | $12.76 | $12.84 | $12.26 | 352,893 |
2020-08-04 | $12.43 | $12.91 | $12.35 | $12.86 | $12.28 | 354,896 |
2020-08-03 | $12.51 | $12.59 | $12.35 | $12.51 | $11.95 | 265,757 |
2020-07-31 | $12.25 | $12.45 | $12.08 | $12.42 | $11.86 | 309,012 |
2020-07-30 | $12.10 | $12.31 | $11.98 | $12.25 | $11.70 | 220,686 |
2020-07-29 | $12.29 | $12.56 | $12.29 | $12.39 | $11.83 | 184,973 |
2020-07-28 | $12.60 | $12.68 | $12.20 | $12.24 | $11.69 | 313,043 |
2020-07-27 | $12.63 | $12.80 | $12.58 | $12.76 | $12.19 | 226,469 |
2020-07-24 | $12.72 | $12.83 | $12.48 | $12.60 | $12.04 | 260,983 |
2020-07-23 | $12.67 | $12.89 | $12.45 | $12.82 | $12.25 | 450,372 |
2020-07-22 | $11.76 | $12.62 | $11.75 | $12.55 | $11.99 | 773,602 |
2020-07-21 | $11.83 | $12.13 | $11.59 | $11.70 | $11.18 | 288,764 |
2020-07-20 | $11.47 | $11.86 | $11.33 | $11.63 | $11.11 | 465,919 |
2020-07-17 | $11.05 | $11.55 | $11.05 | $11.50 | $10.98 | 356,465 |
2020-07-16 | $11.26 | $11.27 | $10.98 | $11.07 | $10.57 | 209,785 |
2020-07-15 | $11.31 | $11.57 | $11.14 | $11.32 | $10.81 | 301,908 |
2020-07-14 | $10.91 | $11.08 | $10.73 | $11.06 | $10.56 | 228,270 |
2020-07-13 | $11.04 | $11.25 | $10.85 | $10.86 | $10.37 | 278,606 |
2020-07-10 | $11.09 | $11.11 | $10.86 | $10.92 | $10.43 | 154,765 |
2020-07-09 | $11.02 | $11.15 | $10.85 | $11.08 | $10.58 | 233,131 |
2020-07-08 | $11.01 | $11.21 | $10.85 | $11.04 | $10.55 | 330,305 |
2020-07-07 | $11.10 | $11.35 | $11.00 | $11.02 | $10.53 | 308,847 |
2020-07-06 | $10.80 | $11.31 | $10.66 | $11.24 | $10.74 | 361,990 |
2020-07-02 | $10.77 | $10.94 | $10.49 | $10.52 | $10.05 | 216,065 |
2020-07-01 | $10.93 | $11.00 | $10.56 | $10.61 | $10.13 | 252,865 |
2020-06-30 | $10.60 | $10.96 | $10.60 | $10.93 | $10.44 | 239,563 |
2020-06-29 | $10.74 | $11.00 | $10.57 | $10.81 | $10.33 | 402,621 |
2020-06-26 | $10.43 | $10.70 | $10.28 | $10.62 | $10.14 | 546,419 |
2020-06-25 | $10.39 | $10.49 | $10.22 | $10.46 | $9.99 | 274,860 |
2020-06-24 | $11.00 | $11.08 | $10.09 | $10.42 | $9.95 | 764,690 |
2020-06-23 | $11.20 | $11.20 | $10.78 | $10.97 | $10.48 | 445,118 |
2020-06-22 | $10.92 | $11.07 | $10.72 | $10.98 | $10.49 | 336,728 |
2020-06-19 | $11.28 | $11.45 | $10.88 | $11.01 | $10.52 | 786,512 |
2020-06-18 | $10.92 | $11.30 | $10.92 | $11.18 | $10.68 | 346,685 |
2020-06-17 | $11.07 | $11.32 | $10.94 | $11.01 | $10.52 | 281,578 |
2020-06-16 | $11.34 | $11.58 | $11.03 | $11.13 | $10.63 | 342,067 |
2020-06-15 | $10.54 | $10.80 | $10.29 | $10.77 | $10.29 | 339,357 |
2020-06-12 | $10.68 | $10.96 | $10.30 | $10.52 | $10.05 | 304,526 |
2020-06-11 | $11.12 | $11.20 | $10.26 | $10.26 | $9.80 | 469,080 |
2020-06-10 | $11.64 | $11.64 | $11.32 | $11.50 | $10.98 | 319,641 |
2020-06-09 | $11.92 | $11.98 | $11.52 | $11.61 | $11.09 | 309,155 |
2020-06-08 | $11.69 | $12.49 | $11.64 | $12.06 | $11.52 | 829,725 |
2020-06-05 | $11.72 | $11.86 | $11.47 | $11.51 | $10.99 | 469,806 |
2020-06-04 | $11.50 | $11.79 | $11.29 | $11.44 | $10.93 | 420,735 |
2020-06-03 | $11.49 | $11.83 | $11.49 | $11.62 | $11.10 | 233,799 |
2020-06-02 | $11.76 | $11.76 | $11.05 | $11.28 | $10.77 | 262,676 |
2020-06-01 | $11.45 | $11.94 | $11.26 | $11.74 | $11.21 | 488,150 |
2020-05-29 | $11.05 | $11.43 | $10.73 | $11.40 | $10.89 | 440,666 |
2020-05-28 | $11.50 | $11.62 | $11.05 | $11.14 | $10.64 | 278,936 |
2020-05-27 | $11.35 | $11.39 | $10.95 | $11.38 | $10.87 | 327,574 |
2020-05-26 | $11.64 | $11.72 | $11.06 | $11.14 | $10.64 | 288,622 |
2020-05-22 | $10.89 | $11.20 | $10.81 | $11.20 | $10.70 | 214,111 |
2020-05-21 | $11.00 | $11.25 | $10.91 | $10.94 | $10.45 | 265,068 |
2020-05-20 | $11.05 | $11.12 | $10.80 | $11.01 | $10.52 | 281,442 |
2020-05-19 | $10.92 | $11.31 | $10.84 | $11.00 | $10.42 | 305,733 |
2020-05-18 | $10.97 | $11.05 | $10.59 | $10.99 | $10.41 | 402,194 |
2020-05-15 | $10.33 | $10.65 | $10.22 | $10.40 | $9.85 | 367,539 |
2020-05-14 | $10.15 | $10.44 | $9.97 | $10.29 | $9.75 | 287,214 |
2020-05-13 | $10.90 | $11.11 | $9.97 | $10.28 | $9.74 | 415,545 |
2020-05-12 | $10.87 | $11.40 | $10.62 | $11.06 | $10.48 | 376,631 |
2020-05-11 | $11.25 | $11.27 | $10.60 | $10.67 | $10.11 | 564,202 |
2020-05-08 | $12.00 | $12.00 | $11.13 | $11.39 | $10.79 | 793,050 |
2020-05-07 | $10.19 | $11.92 | $10.19 | $11.65 | $11.04 | 1,139,682 |
2020-05-06 | $10.09 | $10.52 | $9.90 | $10.27 | $9.73 | 410,048 |
2020-05-05 | $9.99 | $10.40 | $9.96 | $10.07 | $9.54 | 232,571 |
2020-05-04 | $9.80 | $10.05 | $9.65 | $10.00 | $9.47 | 404,269 |
2020-05-01 | $10.00 | $10.11 | $9.61 | $9.98 | $9.46 | 306,710 |
2020-04-30 | $10.52 | $10.53 | $10.10 | $10.28 | $9.74 | 290,716 |
2020-04-29 | $10.32 | $10.81 | $10.20 | $10.67 | $10.11 | 421,818 |
2020-04-28 | $10.23 | $10.27 | $9.83 | $10.06 | $9.53 | 269,245 |
2020-04-27 | $9.59 | $10.24 | $9.59 | $9.99 | $9.46 | 278,869 |
2020-04-24 | $9.31 | $9.62 | $9.30 | $9.57 | $9.07 | 271,814 |
2020-04-23 | $8.87 | $9.56 | $8.87 | $9.28 | $8.79 | 253,518 |
2020-04-22 | $8.87 | $9.29 | $8.66 | $8.84 | $8.38 | 339,829 |
2020-04-21 | $9.42 | $9.57 | $8.64 | $8.67 | $8.21 | 258,722 |
2020-04-20 | $9.31 | $9.78 | $8.87 | $9.69 | $9.18 | 619,392 |
2020-04-17 | $9.56 | $10.11 | $9.27 | $9.49 | $8.99 | 732,301 |
2020-04-16 | $8.22 | $8.43 | $8.01 | $8.29 | $7.85 | 295,682 |
2020-04-15 | $8.34 | $8.43 | $8.13 | $8.25 | $7.82 | 252,749 |
2020-04-14 | $9.11 | $9.17 | $8.50 | $8.63 | $8.18 | 419,840 |
2020-04-13 | $9.23 | $9.34 | $8.77 | $8.95 | $8.48 | 276,966 |
2020-04-09 | $9.38 | $9.48 | $8.55 | $9.24 | $8.75 | 424,146 |
2020-04-08 | $8.82 | $9.27 | $8.72 | $9.21 | $8.73 | 437,228 |
2020-04-07 | $8.90 | $9.33 | $8.51 | $8.76 | $8.30 | 494,071 |
2020-04-06 | $8.65 | $8.81 | $8.15 | $8.73 | $8.27 | 352,030 |
2020-04-03 | $7.91 | $8.35 | $7.85 | $8.26 | $7.83 | 509,357 |
2020-04-02 | $7.68 | $8.11 | $7.49 | $7.95 | $7.53 | 318,964 |
2020-04-01 | $7.56 | $7.85 | $7.55 | $7.68 | $7.28 | 641,898 |
2020-03-31 | $8.03 | $8.27 | $7.12 | $7.68 | $7.28 | 559,031 |
2020-03-30 | $8.19 | $8.25 | $7.60 | $8.03 | $7.61 | 410,657 |
2020-03-27 | $7.70 | $8.14 | $7.14 | $8.05 | $7.63 | 588,794 |
2020-03-26 | $6.62 | $7.87 | $6.31 | $7.78 | $7.37 | 482,892 |
2020-03-25 | $6.35 | $6.95 | $6.15 | $6.20 | $5.87 | 482,341 |
2020-03-24 | $5.82 | $6.38 | $5.75 | $6.35 | $6.02 | 318,335 |
2020-03-23 | $5.79 | $5.80 | $5.37 | $5.57 | $5.28 | 306,278 |
2020-03-20 | $6.26 | $6.53 | $5.58 | $5.80 | $5.50 | 545,302 |
2020-03-19 | $5.20 | $6.54 | $5.20 | $6.20 | $5.87 | 694,973 |
2020-03-18 | $4.98 | $5.21 | $4.80 | $5.15 | $4.88 | 423,689 |
2020-03-17 | $6.04 | $6.12 | $5.10 | $5.12 | $4.85 | 1,152,992 |
2020-03-16 | $5.78 | $6.24 | $5.75 | $5.90 | $5.59 | 445,404 |
2020-03-13 | $6.65 | $6.67 | $5.99 | $6.39 | $6.05 | 354,309 |
2020-03-12 | $6.28 | $6.69 | $6.09 | $6.29 | $5.96 | 368,885 |
2020-03-11 | $7.12 | $7.18 | $6.67 | $6.84 | $6.48 | 450,677 |
2020-03-10 | $7.36 | $7.43 | $6.96 | $7.34 | $6.95 | 423,560 |
2020-03-09 | $7.35 | $7.39 | $6.90 | $7.07 | $6.70 | 210,148 |
2020-03-06 | $7.85 | $8.23 | $7.71 | $7.87 | $7.46 | 261,124 |
2020-03-05 | $8.14 | $8.20 | $7.92 | $8.07 | $7.65 | 682,221 |
2020-03-04 | $8.19 | $8.35 | $7.98 | $8.35 | $7.91 | 182,074 |
2020-03-03 | $8.11 | $8.32 | $7.85 | $8.08 | $7.66 | 325,430 |
2020-03-02 | $8.08 | $8.16 | $7.90 | $8.14 | $7.71 | 326,443 |
2020-02-28 | $7.83 | $8.16 | $7.65 | $8.05 | $7.63 | 583,359 |
2020-02-27 | $8.31 | $8.44 | $8.03 | $8.03 | $7.61 | 307,072 |
2020-02-26 | $8.68 | $8.74 | $8.42 | $8.50 | $8.05 | 214,715 |
2020-02-25 | $9.07 | $9.14 | $8.53 | $8.63 | $8.18 | 784,262 |
2020-02-24 | $9.00 | $9.23 | $8.90 | $9.09 | $8.61 | 227,769 |
2020-02-21 | $9.14 | $9.40 | $9.02 | $9.36 | $8.87 | 352,762 |
2020-02-20 | $9.06 | $9.36 | $9.02 | $9.17 | $8.69 | 306,343 |
2020-02-19 | $8.56 | $8.73 | $8.51 | $8.61 | $8.16 | 229,513 |
2020-02-18 | $8.94 | $9.05 | $8.48 | $8.60 | $8.06 | 276,229 |
2020-02-14 | $9.02 | $9.10 | $8.78 | $9.02 | $8.46 | 182,083 |
2020-02-13 | $9.02 | $9.15 | $8.92 | $9.06 | $8.50 | 219,675 |
2020-02-12 | $9.01 | $9.39 | $8.88 | $9.12 | $8.55 | 363,143 |
2020-02-11 | $8.66 | $8.99 | $8.63 | $8.89 | $8.34 | 377,205 |
2020-02-10 | $8.58 | $8.73 | $8.40 | $8.61 | $8.07 | 304,256 |
2020-02-07 | $9.54 | $9.61 | $8.45 | $8.63 | $8.09 | 591,013 |
2020-02-06 | $10.30 | $10.85 | $9.53 | $9.61 | $9.01 | 415,891 |
2020-02-05 | $9.65 | $9.94 | $9.60 | $9.93 | $9.31 | 244,928 |
2020-02-04 | $9.42 | $9.69 | $9.42 | $9.58 | $8.98 | 156,549 |
2020-02-03 | $9.12 | $9.30 | $9.10 | $9.29 | $8.71 | 228,824 |
2020-01-31 | $9.35 | $9.36 | $9.03 | $9.05 | $8.49 | 229,255 |
2020-01-30 | $9.38 | $9.48 | $9.31 | $9.41 | $8.82 | 220,800 |
2020-01-29 | $9.63 | $9.75 | $9.44 | $9.47 | $8.88 | 210,569 |
2020-01-28 | $9.60 | $9.81 | $9.60 | $9.65 | $9.05 | 161,267 |
2020-01-27 | $9.73 | $9.73 | $9.57 | $9.57 | $8.97 | 381,474 |
2020-01-24 | $10.06 | $10.10 | $9.86 | $9.89 | $9.27 | 175,822 |
2020-01-23 | $10.15 | $10.15 | $9.97 | $10.06 | $9.43 | 358,045 |
2020-01-22 | $10.31 | $10.37 | $10.07 | $10.17 | $9.54 | 143,009 |
2020-01-21 | $10.25 | $10.38 | $10.16 | $10.27 | $9.63 | 210,964 |
2020-01-17 | $10.32 | $10.32 | $10.19 | $10.30 | $9.66 | 166,171 |
2020-01-16 | $10.23 | $10.41 | $10.21 | $10.24 | $9.60 | 144,244 |
2020-01-15 | $9.93 | $10.18 | $9.93 | $10.12 | $9.49 | 125,850 |
2020-01-14 | $9.95 | $9.99 | $9.86 | $9.94 | $9.32 | 165,917 |
2020-01-13 | $9.81 | $10.02 | $9.74 | $10.02 | $9.40 | 130,545 |
2020-01-10 | $9.78 | $9.92 | $9.74 | $9.80 | $9.19 | 121,605 |
2020-01-09 | $9.91 | $9.94 | $9.70 | $9.79 | $9.18 | 246,796 |
2020-01-08 | $9.85 | $10.00 | $9.81 | $9.93 | $9.31 | 138,311 |
2020-01-07 | $9.97 | $10.00 | $9.72 | $9.89 | $9.27 | 204,597 |
2020-01-06 | $9.87 | $10.00 | $9.82 | $9.98 | $9.36 | 125,247 |
2020-01-03 | $9.87 | $9.97 | $9.73 | $9.96 | $9.34 | 227,172 |
2020-01-02 | $9.99 | $10.12 | $9.91 | $10.01 | $9.39 | 175,808 |
2019-12-31 | $9.76 | $9.97 | $9.73 | $9.89 | $9.27 | 413,065 |
2019-12-30 | $9.79 | $9.93 | $9.65 | $9.83 | $9.22 | 154,006 |
2019-12-27 | $9.84 | $9.84 | $9.70 | $9.74 | $9.13 | 164,713 |
2019-12-26 | $9.69 | $9.82 | $9.61 | $9.80 | $9.19 | 151,175 |
2019-12-24 | $9.63 | $9.84 | $9.57 | $9.71 | $9.10 | 117,097 |
2019-12-23 | $9.44 | $9.72 | $9.36 | $9.62 | $9.02 | 163,459 |
2019-12-20 | $9.47 | $9.52 | $9.34 | $9.44 | $8.85 | 857,906 |
2019-12-19 | $9.53 | $9.55 | $9.42 | $9.49 | $8.90 | 329,640 |
2019-12-18 | $9.46 | $9.66 | $9.39 | $9.56 | $8.96 | 167,516 |
2019-12-17 | $9.46 | $9.47 | $9.31 | $9.43 | $8.84 | 252,896 |
2019-12-16 | $9.47 | $9.74 | $9.34 | $9.45 | $8.86 | 191,164 |
2019-12-13 | $9.43 | $9.50 | $9.21 | $9.37 | $8.79 | 237,177 |
2019-12-12 | $9.37 | $9.58 | $9.34 | $9.44 | $8.85 | 226,591 |
2019-12-11 | $9.14 | $9.33 | $9.12 | $9.31 | $8.73 | 133,172 |
2019-12-10 | $9.12 | $9.19 | $9.03 | $9.15 | $8.58 | 248,583 |
2019-12-09 | $8.84 | $9.23 | $8.84 | $9.13 | $8.56 | 280,764 |
2019-12-06 | $8.93 | $8.99 | $8.75 | $8.86 | $8.31 | 410,145 |
2019-12-05 | $8.93 | $8.96 | $8.81 | $8.91 | $8.35 | 281,238 |
2019-12-04 | $9.08 | $9.19 | $8.90 | $8.93 | $8.37 | 232,424 |
2019-12-03 | $8.95 | $9.11 | $8.89 | $9.04 | $8.48 | 189,818 |
2019-12-02 | $9.23 | $9.32 | $8.90 | $9.08 | $8.51 | 303,012 |
2019-11-29 | $9.21 | $9.29 | $9.13 | $9.19 | $8.62 | 111,370 |
2019-11-27 | $9.22 | $9.39 | $9.18 | $9.22 | $8.65 | 163,890 |
2019-11-26 | $9.26 | $9.48 | $9.14 | $9.23 | $8.65 | 331,119 |
2019-11-25 | $8.76 | $9.34 | $8.69 | $9.26 | $8.68 | 375,080 |
2019-11-22 | $8.71 | $8.87 | $8.65 | $8.80 | $8.25 | 150,770 |
2019-11-21 | $8.88 | $8.88 | $8.62 | $8.65 | $8.11 | 234,091 |
2019-11-20 | $8.99 | $9.08 | $8.84 | $8.87 | $8.32 | 221,383 |
2019-11-19 | $9.14 | $9.26 | $8.94 | $9.07 | $8.50 | 217,414 |
2019-11-18 | $9.28 | $9.29 | $9.01 | $9.08 | $8.51 | 216,036 |
2019-11-15 | $9.32 | $9.39 | $9.23 | $9.32 | $8.74 | 185,489 |
2019-11-14 | $9.27 | $9.36 | $9.21 | $9.25 | $8.67 | 174,352 |
2019-11-13 | $9.51 | $9.57 | $9.35 | $9.37 | $8.79 | 177,491 |
2019-11-12 | $9.65 | $9.75 | $9.54 | $9.72 | $9.03 | 280,371 |
2019-11-11 | $9.50 | $9.77 | $9.39 | $9.65 | $8.96 | 259,222 |
2019-11-08 | $9.42 | $9.71 | $9.34 | $9.63 | $8.94 | 302,655 |
2019-11-07 | $9.18 | $9.53 | $9.03 | $9.43 | $8.76 | 384,917 |
2019-11-06 | $9.39 | $9.43 | $9.12 | $9.12 | $8.47 | 268,890 |
2019-11-05 | $9.52 | $9.71 | $9.41 | $9.47 | $8.79 | 219,445 |
2019-11-04 | $9.32 | $9.65 | $9.21 | $9.54 | $8.86 | 310,905 |
2019-11-01 | $8.70 | $9.35 | $8.50 | $9.18 | $8.53 | 435,560 |
2019-10-31 | $9.71 | $9.74 | $8.71 | $8.81 | $8.18 | 553,171 |
2019-10-30 | $9.59 | $9.69 | $9.48 | $9.58 | $8.90 | 225,916 |
2019-10-29 | $9.41 | $9.64 | $9.35 | $9.59 | $8.91 | 198,211 |
2019-10-28 | $9.43 | $9.63 | $9.41 | $9.43 | $8.76 | 145,141 |
2019-10-25 | $9.09 | $9.51 | $8.97 | $9.37 | $8.70 | 261,703 |
2019-10-24 | $9.36 | $9.42 | $9.04 | $9.09 | $8.44 | 205,572 |
2019-10-23 | $9.36 | $9.41 | $9.26 | $9.34 | $8.67 | 241,589 |
2019-10-22 | $9.41 | $9.51 | $9.30 | $9.35 | $8.68 | 262,572 |
2019-10-21 | $9.69 | $9.84 | $9.38 | $9.41 | $8.74 | 276,073 |
2019-10-18 | $9.78 | $9.85 | $9.59 | $9.63 | $8.94 | 229,646 |
2019-10-17 | $9.64 | $9.94 | $9.64 | $9.81 | $9.11 | 219,527 |
2019-10-16 | $9.28 | $9.73 | $9.28 | $9.61 | $8.92 | 252,781 |
2019-10-15 | $9.11 | $9.29 | $9.08 | $9.26 | $8.60 | 345,290 |
2019-10-14 | $9.02 | $9.23 | $8.96 | $9.07 | $8.42 | 358,053 |
2019-10-11 | $8.81 | $9.28 | $8.81 | $9.04 | $8.40 | 462,690 |
2019-10-10 | $8.63 | $9.23 | $8.09 | $8.81 | $8.18 | 1,686,516 |
2019-10-09 | $11.12 | $11.15 | $10.78 | $10.91 | $10.13 | 278,764 |
2019-10-08 | $11.25 | $11.34 | $11.00 | $11.05 | $10.26 | 377,724 |
2019-10-07 | $11.40 | $11.59 | $11.27 | $11.30 | $10.49 | 402,975 |
2019-10-04 | $11.29 | $11.52 | $11.21 | $11.49 | $10.67 | 181,510 |
2019-10-03 | $11.22 | $11.37 | $11.01 | $11.29 | $10.49 | 213,657 |
2019-10-02 | $11.02 | $11.50 | $10.85 | $11.30 | $10.49 | 328,752 |
2019-10-01 | $11.41 | $11.53 | $11.01 | $11.07 | $10.28 | 186,450 |
2019-09-30 | $11.37 | $11.42 | $11.24 | $11.35 | $10.54 | 289,832 |
2019-09-27 | $11.26 | $11.47 | $11.20 | $11.30 | $10.49 | 174,661 |
2019-09-26 | $11.60 | $11.60 | $11.20 | $11.28 | $10.48 | 140,684 |
2019-09-25 | $11.41 | $11.73 | $11.31 | $11.70 | $10.87 | 295,962 |
2019-09-24 | $11.50 | $11.71 | $11.36 | $11.41 | $10.60 | 323,897 |
2019-09-23 | $11.44 | $11.60 | $11.20 | $11.55 | $10.73 | 143,529 |
2019-09-20 | $11.45 | $11.66 | $11.39 | $11.47 | $10.65 | 429,836 |
2019-09-19 | $11.44 | $11.62 | $11.38 | $11.42 | $10.61 | 143,850 |
2019-09-18 | $11.54 | $11.62 | $11.34 | $11.41 | $10.60 | 188,458 |
2019-09-17 | $11.53 | $11.62 | $11.38 | $11.58 | $10.75 | 195,173 |
2019-09-16 | $11.28 | $11.66 | $11.15 | $11.57 | $10.75 | 198,868 |
2019-09-13 | $11.30 | $11.52 | $11.16 | $11.34 | $10.53 | 272,599 |
2019-09-12 | $11.52 | $11.55 | $11.13 | $11.22 | $10.42 | 265,873 |
2019-09-11 | $11.23 | $11.56 | $11.17 | $11.54 | $10.72 | 434,818 |
2019-09-10 | $10.76 | $11.31 | $10.75 | $11.19 | $10.39 | 408,204 |
2019-09-09 | $10.72 | $10.88 | $10.65 | $10.77 | $10.00 | 249,448 |
2019-09-06 | $10.64 | $10.75 | $10.57 | $10.68 | $9.92 | 138,064 |
2019-09-05 | $10.24 | $10.67 | $10.24 | $10.63 | $9.87 | 386,908 |
2019-09-04 | $10.17 | $10.31 | $10.03 | $10.10 | $9.38 | 335,586 |
2019-09-03 | $10.24 | $10.33 | $10.01 | $10.13 | $9.41 | 234,775 |
2019-08-30 | $10.53 | $10.55 | $10.24 | $10.27 | $9.54 | 320,686 |
2019-08-29 | $10.31 | $10.56 | $10.28 | $10.50 | $9.75 | 169,331 |
2019-08-28 | $10.04 | $10.30 | $9.92 | $10.19 | $9.46 | 174,901 |
2019-08-27 | $10.34 | $10.40 | $10.03 | $10.11 | $9.39 | 227,215 |
2019-08-26 | $10.36 | $10.42 | $10.07 | $10.28 | $9.55 | 502,472 |
2019-08-23 | $10.66 | $10.66 | $10.17 | $10.25 | $9.52 | 358,998 |
2019-08-22 | $10.89 | $11.07 | $10.72 | $10.72 | $9.96 | 145,491 |
2019-08-21 | $10.88 | $10.94 | $10.71 | $10.86 | $10.09 | 219,854 |
2019-08-20 | $11.05 | $11.09 | $10.65 | $10.79 | $10.02 | 206,284 |
2019-08-19 | $10.88 | $11.11 | $10.88 | $11.06 | $10.27 | 188,619 |
2019-08-16 | $10.70 | $10.86 | $10.67 | $10.75 | $9.98 | 164,412 |
2019-08-15 | $10.89 | $10.93 | $10.55 | $10.59 | $9.84 | 278,032 |
2019-08-14 | $11.01 | $11.05 | $10.87 | $10.88 | $10.10 | 234,672 |
2019-08-13 | $10.97 | $11.36 | $10.96 | $11.19 | $10.39 | 178,741 |
2019-08-12 | $10.96 | $11.12 | $10.86 | $11.09 | $10.30 | 241,493 |
2019-08-09 | $11.21 | $11.23 | $10.93 | $11.03 | $10.24 | 139,586 |
2019-08-08 | $11.18 | $11.31 | $11.09 | $11.21 | $10.41 | 333,303 |
2019-08-07 | $10.95 | $11.11 | $10.51 | $11.08 | $10.29 | 185,557 |
2019-08-06 | $10.81 | $11.09 | $10.69 | $11.07 | $10.28 | 268,019 |
2019-08-05 | $10.58 | $10.86 | $10.50 | $10.79 | $10.02 | 287,582 |
2019-08-02 | $10.82 | $10.82 | $10.56 | $10.78 | $10.01 | 211,637 |
2019-08-01 | $11.10 | $11.37 | $10.84 | $10.95 | $10.17 | 338,494 |
2019-07-31 | $11.29 | $11.53 | $11.07 | $11.11 | $10.32 | 370,594 |
2019-07-30 | $11.28 | $11.45 | $11.17 | $11.35 | $10.46 | 358,955 |
2019-07-29 | $11.37 | $11.58 | $11.33 | $11.37 | $10.47 | 306,862 |
2019-07-26 | $11.13 | $11.45 | $11.08 | $11.43 | $10.53 | 344,229 |
2019-07-25 | $11.20 | $11.33 | $11.03 | $11.07 | $10.20 | 329,531 |
2019-07-24 | $11.27 | $11.33 | $11.10 | $11.21 | $10.33 | 417,709 |
2019-07-23 | $11.49 | $11.58 | $11.20 | $11.32 | $10.43 | 411,482 |
2019-07-22 | $11.51 | $11.73 | $11.39 | $11.43 | $10.53 | 691,563 |
2019-07-19 | $12.10 | $12.23 | $11.28 | $11.53 | $10.62 | 1,183,767 |
2019-07-18 | $15.96 | $16.40 | $11.86 | $12.13 | $11.17 | 3,144,402 |
2019-07-17 | $15.71 | $15.87 | $15.59 | $15.82 | $14.57 | 294,852 |
2019-07-16 | $15.83 | $15.93 | $15.70 | $15.75 | $14.51 | 195,208 |
2019-07-15 | $15.73 | $15.92 | $15.57 | $15.86 | $14.61 | 251,813 |
2019-07-12 | $15.65 | $15.92 | $15.58 | $15.72 | $14.48 | 279,053 |
2019-07-11 | $15.63 | $15.79 | $15.47 | $15.68 | $14.45 | 185,315 |
2019-07-10 | $15.59 | $15.88 | $15.59 | $15.63 | $14.40 | 175,356 |
2019-07-09 | $15.12 | $15.63 | $15.12 | $15.62 | $14.39 | 237,837 |
2019-07-08 | $15.28 | $15.34 | $15.09 | $15.22 | $14.02 | 146,407 |
2019-07-05 | $15.25 | $15.39 | $14.98 | $15.36 | $14.15 | 152,803 |
2019-07-03 | $15.17 | $15.41 | $15.05 | $15.37 | $14.16 | 192,937 |
2019-07-02 | $15.25 | $15.37 | $15.07 | $15.20 | $14.00 | 270,294 |
2019-07-01 | $15.47 | $15.47 | $15.09 | $15.28 | $14.08 | 322,928 |
2019-06-28 | $15.13 | $15.40 | $15.00 | $15.25 | $14.05 | 592,315 |
2019-06-27 | $15.40 | $15.62 | $15.04 | $15.10 | $13.91 | 258,419 |
2019-06-26 | $15.49 | $15.75 | $15.36 | $15.39 | $14.18 | 273,620 |
2019-06-25 | $15.60 | $15.82 | $15.36 | $15.40 | $14.19 | 378,521 |
2019-06-24 | $16.06 | $16.06 | $15.61 | $15.62 | $14.39 | 230,140 |
2019-06-21 | $16.45 | $16.45 | $16.02 | $16.06 | $14.80 | 656,583 |
2019-06-20 | $16.71 | $16.92 | $16.38 | $16.52 | $15.22 | 167,981 |
2019-06-19 | $16.72 | $16.78 | $16.35 | $16.52 | $15.22 | 236,143 |
2019-06-18 | $16.60 | $16.99 | $16.59 | $16.69 | $15.38 | 197,576 |
2019-06-17 | $16.19 | $16.67 | $16.19 | $16.47 | $15.17 | 202,618 |
2019-06-14 | $16.32 | $16.36 | $16.02 | $16.20 | $14.92 | 169,732 |
2019-06-13 | $16.17 | $16.53 | $16.13 | $16.41 | $15.12 | 392,087 |
2019-06-12 | $16.26 | $16.34 | $16.01 | $16.11 | $14.84 | 107,224 |
2019-06-11 | $16.49 | $16.57 | $16.27 | $16.31 | $15.03 | 332,119 |
2019-06-10 | $16.57 | $16.67 | $16.28 | $16.36 | $15.07 | 145,509 |
2019-06-07 | $16.49 | $16.71 | $16.40 | $16.54 | $15.24 | 382,195 |
2019-06-06 | $16.17 | $16.42 | $15.77 | $16.38 | $15.09 | 576,723 |
2019-06-05 | $16.35 | $16.39 | $15.97 | $16.09 | $14.82 | 211,113 |
2019-06-04 | $15.99 | $16.41 | $15.93 | $16.27 | $14.99 | 530,509 |
2019-06-03 | $15.64 | $15.90 | $15.64 | $15.80 | $14.56 | 291,662 |
2019-05-31 | $15.84 | $15.93 | $15.59 | $15.68 | $14.45 | 237,374 |
2019-05-30 | $15.80 | $16.05 | $15.76 | $16.03 | $14.77 | 150,176 |
2019-05-29 | $15.88 | $15.88 | $15.62 | $15.74 | $14.50 | 960,943 |
2019-05-28 | $16.34 | $16.47 | $15.94 | $15.97 | $14.71 | 160,621 |
2019-05-24 | $16.30 | $16.46 | $16.25 | $16.32 | $15.03 | 545,777 |
2019-05-23 | $16.24 | $16.34 | $16.09 | $16.16 | $14.89 | 685,790 |
2019-05-22 | $16.06 | $16.48 | $16.05 | $16.38 | $15.09 | 657,117 |
2019-05-21 | $16.02 | $16.11 | $15.95 | $16.10 | $14.83 | 621,146 |
2019-05-20 | $16.05 | $16.20 | $15.85 | $15.95 | $14.69 | 132,412 |
2019-05-17 | $16.20 | $16.37 | $16.09 | $16.19 | $14.92 | 343,702 |
2019-05-16 | $16.45 | $16.65 | $16.29 | $16.34 | $15.05 | 398,606 |
2019-05-15 | $16.22 | $16.52 | $16.22 | $16.43 | $15.14 | 521,768 |
2019-05-14 | $16.06 | $16.36 | $15.86 | $16.34 | $15.05 | 148,185 |
2019-05-13 | $16.05 | $16.13 | $15.81 | $15.99 | $14.73 | 1,375,967 |
2019-05-10 | $16.22 | $16.39 | $16.12 | $16.38 | $15.09 | 173,744 |
2019-05-09 | $16.27 | $16.48 | $16.15 | $16.41 | $15.12 | 858,200 |
2019-05-08 | $16.61 | $16.84 | $16.45 | $16.51 | $15.21 | 286,770 |
2019-05-07 | $16.81 | $16.93 | $16.55 | $16.73 | $15.41 | 971,879 |
2019-05-06 | $16.88 | $17.08 | $16.67 | $17.06 | $15.72 | 186,733 |
2019-05-03 | $17.16 | $17.29 | $16.86 | $17.18 | $15.83 | 292,119 |
2019-05-02 | $16.94 | $17.23 | $16.90 | $17.17 | $15.82 | 206,062 |
2019-05-01 | $17.06 | $17.56 | $16.89 | $17.04 | $15.70 | 639,446 |
2019-04-30 | $17.18 | $17.43 | $17.03 | $17.14 | $15.71 | 445,841 |
2019-04-29 | $17.22 | $17.53 | $17.15 | $17.17 | $15.73 | 406,049 |
2019-04-26 | $17.14 | $17.29 | $16.97 | $17.26 | $15.82 | 402,062 |
2019-04-25 | $17.63 | $17.65 | $17.23 | $17.25 | $15.81 | 287,429 |
2019-04-24 | $17.49 | $17.81 | $17.11 | $17.78 | $16.29 | 395,602 |
2019-04-23 | $17.41 | $17.70 | $17.35 | $17.63 | $16.16 | 862,524 |
2019-04-22 | $16.97 | $17.58 | $16.65 | $17.44 | $15.98 | 722,811 |
2019-04-18 | $15.00 | $16.67 | $15.00 | $16.59 | $15.20 | 2,056,549 |
2019-04-17 | $14.78 | $14.85 | $14.39 | $14.55 | $13.33 | 249,212 |
2019-04-16 | $14.28 | $14.71 | $14.22 | $14.69 | $13.46 | 507,903 |
2019-04-15 | $14.39 | $14.45 | $14.16 | $14.24 | $13.05 | 117,873 |
2019-04-12 | $14.29 | $14.45 | $14.15 | $14.39 | $13.19 | 225,738 |
2019-04-11 | $14.37 | $14.40 | $14.19 | $14.24 | $13.05 | 199,485 |
2019-04-10 | $14.20 | $14.37 | $14.11 | $14.29 | $13.10 | 331,420 |
2019-04-09 | $14.15 | $14.64 | $14.10 | $14.33 | $13.13 | 654,542 |
2019-04-08 | $14.04 | $14.25 | $13.85 | $14.19 | $13.00 | 314,562 |
2019-04-05 | $14.14 | $14.29 | $14.05 | $14.09 | $12.91 | 322,013 |
2019-04-04 | $14.19 | $14.25 | $14.10 | $14.13 | $12.95 | 156,683 |
2019-04-03 | $14.15 | $14.29 | $14.10 | $14.15 | $12.97 | 252,614 |
2019-04-02 | $14.20 | $14.33 | $14.04 | $14.07 | $12.89 | 142,046 |
2019-04-01 | $13.81 | $14.20 | $13.76 | $14.17 | $12.99 | 391,888 |
2019-03-29 | $14.02 | $14.06 | $13.68 | $13.70 | $12.55 | 338,122 |
2019-03-28 | $14.02 | $14.22 | $13.88 | $13.95 | $12.78 | 173,833 |
2019-03-27 | $14.14 | $14.14 | $13.75 | $14.02 | $12.85 | 150,607 |
2019-03-26 | $14.13 | $14.31 | $14.03 | $14.17 | $12.99 | 208,188 |
2019-03-25 | $14.05 | $14.19 | $13.87 | $14.06 | $12.88 | 228,248 |
2019-03-22 | $14.53 | $14.66 | $14.04 | $14.04 | $12.87 | 297,747 |
2019-03-21 | $14.40 | $14.70 | $14.35 | $14.65 | $13.43 | 264,040 |
2019-03-20 | $14.50 | $14.59 | $14.36 | $14.42 | $13.21 | 191,512 |
2019-03-19 | $14.72 | $14.81 | $14.47 | $14.54 | $13.32 | 310,213 |
2019-03-18 | $14.75 | $14.91 | $14.62 | $14.67 | $13.44 | 324,195 |
2019-03-15 | $14.82 | $14.96 | $14.70 | $14.75 | $13.52 | 448,420 |
2019-03-14 | $14.94 | $15.04 | $14.76 | $14.77 | $13.54 | 261,736 |
2019-03-13 | $14.80 | $15.04 | $14.74 | $14.91 | $13.66 | 255,906 |
2019-03-12 | $14.82 | $14.91 | $14.61 | $14.72 | $13.49 | 216,503 |
2019-03-11 | $14.76 | $14.85 | $14.62 | $14.81 | $13.57 | 212,013 |
2019-03-08 | $14.58 | $14.81 | $14.58 | $14.75 | $13.52 | 207,622 |
2019-03-07 | $14.62 | $14.70 | $14.39 | $14.65 | $13.43 | 306,836 |
2019-03-06 | $14.87 | $14.94 | $14.58 | $14.66 | $13.43 | 295,844 |
2019-03-05 | $15.33 | $15.40 | $14.86 | $14.91 | $13.66 | 194,521 |
2019-03-04 | $15.25 | $15.40 | $15.09 | $15.30 | $14.02 | 469,659 |
2019-03-01 | $15.06 | $15.26 | $14.95 | $15.20 | $13.93 | 333,899 |
2019-02-28 | $15.06 | $15.14 | $14.88 | $15.02 | $13.76 | 333,361 |
2019-02-27 | $14.87 | $15.30 | $14.79 | $15.08 | $13.82 | 393,447 |
2019-02-26 | $15.09 | $15.16 | $14.85 | $14.86 | $13.62 | 348,405 |
2019-02-25 | $14.67 | $15.18 | $14.65 | $15.10 | $13.84 | 1,117,532 |
2019-02-22 | $14.60 | $14.65 | $14.52 | $14.60 | $13.38 | 868,994 |
2019-02-21 | $14.56 | $14.61 | $14.53 | $14.54 | $13.32 | 299,269 |
2019-02-20 | $14.59 | $14.67 | $14.56 | $14.58 | $13.36 | 624,816 |
2019-02-19 | $14.64 | $14.84 | $14.53 | $14.56 | $13.34 | 365,633 |
2019-02-15 | $14.69 | $14.97 | $14.64 | $14.69 | $13.46 | 306,345 |
2019-02-14 | $14.72 | $14.85 | $14.60 | $14.61 | $13.39 | 342,047 |
2019-02-13 | $14.58 | $14.68 | $14.47 | $14.67 | $13.44 | 241,066 |
2019-02-12 | $14.32 | $14.62 | $14.32 | $14.58 | $13.36 | 200,235 |
2019-02-11 | $14.08 | $14.28 | $13.91 | $14.26 | $13.07 | 228,365 |
2019-02-08 | $14.14 | $14.34 | $14.01 | $14.03 | $12.86 | 175,496 |
2019-02-07 | $14.17 | $14.33 | $14.12 | $14.20 | $13.01 | 277,765 |
2019-02-06 | $14.30 | $14.44 | $14.04 | $14.31 | $13.11 | 319,554 |
2019-02-05 | $14.27 | $14.42 | $14.22 | $14.30 | $13.02 | 343,398 |
2019-02-04 | $14.38 | $14.56 | $14.13 | $14.29 | $13.01 | 354,280 |
2019-02-01 | $14.58 | $14.72 | $14.26 | $14.37 | $13.09 | 457,196 |
2019-01-31 | $14.65 | $14.84 | $14.51 | $14.58 | $13.28 | 314,340 |
2019-01-30 | $14.56 | $14.84 | $14.21 | $14.69 | $13.38 | 334,984 |
2019-01-29 | $13.85 | $14.66 | $13.85 | $14.55 | $13.25 | 448,330 |
2019-01-28 | $13.93 | $14.70 | $13.84 | $14.69 | $13.38 | 614,756 |
2019-01-25 | $13.64 | $14.37 | $13.61 | $14.04 | $12.79 | 973,584 |
2019-01-24 | $12.28 | $13.74 | $11.85 | $13.56 | $12.35 | 1,431,094 |
2019-01-23 | $11.79 | $12.28 | $11.79 | $12.27 | $11.17 | 713,625 |
2019-01-22 | $11.87 | $12.04 | $11.69 | $11.78 | $10.73 | 255,917 |
2019-01-18 | $11.88 | $12.01 | $11.84 | $11.89 | $10.83 | 436,115 |
2019-01-17 | $11.74 | $11.95 | $11.49 | $11.87 | $10.81 | 317,599 |
2019-01-16 | $11.62 | $11.89 | $11.62 | $11.77 | $10.72 | 160,096 |
2019-01-15 | $11.60 | $11.75 | $11.50 | $11.61 | $10.57 | 252,366 |
2019-01-14 | $11.72 | $11.89 | $11.55 | $11.62 | $10.58 | 187,532 |
2019-01-11 | $11.71 | $11.87 | $11.55 | $11.78 | $10.73 | 234,423 |
2019-01-10 | $11.87 | $11.96 | $11.53 | $11.76 | $10.71 | 215,835 |
2019-01-09 | $11.92 | $12.09 | $11.87 | $11.94 | $10.87 | 240,690 |
2019-01-08 | $11.61 | $11.87 | $11.49 | $11.83 | $10.77 | 495,907 |
2019-01-07 | $11.25 | $11.70 | $11.23 | $11.54 | $10.51 | 529,918 |
2019-01-04 | $10.99 | $11.42 | $10.89 | $11.26 | $10.25 | 476,093 |
2019-01-03 | $10.87 | $11.14 | $10.49 | $10.88 | $9.91 | 318,180 |
2019-01-02 | $10.59 | $11.04 | $10.58 | $10.85 | $9.88 | 582,533 |
2018-12-31 | $10.82 | $10.90 | $10.53 | $10.74 | $9.78 | 337,923 |
2018-12-28 | $11.01 | $11.24 | $10.77 | $10.82 | $9.85 | 430,699 |
2018-12-27 | $10.87 | $11.12 | $10.59 | $10.95 | $9.97 | 288,821 |
2018-12-26 | $10.50 | $11.10 | $10.21 | $11.07 | $10.08 | 417,230 |
2018-12-24 | $10.47 | $10.59 | $10.25 | $10.43 | $9.50 | 216,075 |
2018-12-21 | $10.70 | $10.92 | $10.45 | $10.52 | $9.58 | 1,672,107 |
2018-12-20 | $10.60 | $10.80 | $10.40 | $10.69 | $9.74 | 344,238 |
2018-12-19 | $10.96 | $11.22 | $10.58 | $10.67 | $9.72 | 261,245 |
2018-12-18 | $11.07 | $11.26 | $10.84 | $10.96 | $9.98 | 277,990 |
2018-12-17 | $11.52 | $11.68 | $10.90 | $10.96 | $9.98 | 366,366 |
2018-12-14 | $11.69 | $11.82 | $11.48 | $11.52 | $10.49 | 139,979 |
2018-12-13 | $12.08 | $12.11 | $11.61 | $11.79 | $10.74 | 419,335 |
2018-12-12 | $11.74 | $12.21 | $11.73 | $11.93 | $10.86 | 353,930 |
2018-12-11 | $11.93 | $12.21 | $11.45 | $11.63 | $10.59 | 254,319 |
2018-12-10 | $11.99 | $12.26 | $11.58 | $11.80 | $10.75 | 408,741 |
2018-12-07 | $12.51 | $12.74 | $11.94 | $12.00 | $10.93 | 247,046 |
2018-12-06 | $12.36 | $12.63 | $11.92 | $12.59 | $11.47 | 320,423 |
2018-12-04 | $12.76 | $12.82 | $12.12 | $12.54 | $11.42 | 331,976 |
2018-12-03 | $12.55 | $12.80 | $12.43 | $12.78 | $11.64 | 246,365 |
2018-11-30 | $12.39 | $12.50 | $11.93 | $12.45 | $11.34 | 317,109 |
2018-11-29 | $12.54 | $12.69 | $12.34 | $12.40 | $11.29 | 175,207 |
2018-11-28 | $12.51 | $12.71 | $12.34 | $12.55 | $11.43 | 263,200 |
2018-11-27 | $12.61 | $12.68 | $12.46 | $12.51 | $11.39 | 167,341 |
2018-11-26 | $12.97 | $13.04 | $12.61 | $12.73 | $11.59 | 167,964 |
2018-11-23 | $12.86 | $13.07 | $12.80 | $12.87 | $11.72 | 57,241 |
2018-11-21 | $12.64 | $12.98 | $12.56 | $12.94 | $11.78 | 165,948 |
2018-11-20 | $13.26 | $13.34 | $12.54 | $12.55 | $11.43 | 172,490 |
2018-11-19 | $13.60 | $13.60 | $13.02 | $13.41 | $12.21 | 322,050 |
2018-11-16 | $13.68 | $13.73 | $13.45 | $13.64 | $12.42 | 257,717 |
2018-11-15 | $13.66 | $13.82 | $13.36 | $13.78 | $12.55 | 192,603 |
2018-11-14 | $13.80 | $13.94 | $13.47 | $13.63 | $12.41 | 410,341 |
2018-11-13 | $13.55 | $13.76 | $13.49 | $13.70 | $12.48 | 161,894 |
2018-11-12 | $14.01 | $14.11 | $13.44 | $13.45 | $12.25 | 383,127 |
2018-11-09 | $14.40 | $14.42 | $14.00 | $14.12 | $12.86 | 281,984 |
2018-11-08 | $14.29 | $14.50 | $14.24 | $14.47 | $13.18 | 164,747 |
2018-11-07 | $14.10 | $14.32 | $13.99 | $14.32 | $13.04 | 175,703 |
2018-11-06 | $14.04 | $14.27 | $13.86 | $13.99 | $12.74 | 286,069 |
2018-11-05 | $13.95 | $14.17 | $13.74 | $14.05 | $12.80 | 441,658 |
2018-11-02 | $13.96 | $14.04 | $13.83 | $13.92 | $12.68 | 271,676 |
2018-11-01 | $13.50 | $13.94 | $13.36 | $13.90 | $12.66 | 323,573 |
2018-10-31 | $13.83 | $13.93 | $13.38 | $13.44 | $12.24 | 302,414 |
2018-10-30 | $13.25 | $13.78 | $13.23 | $13.72 | $12.49 | 210,428 |
2018-10-29 | $13.79 | $13.91 | $13.14 | $13.30 | $12.03 | 256,024 |
2018-10-26 | $13.32 | $13.68 | $13.05 | $13.54 | $12.25 | 256,240 |
2018-10-25 | $13.45 | $13.72 | $13.27 | $13.52 | $12.23 | 267,361 |
2018-10-24 | $13.93 | $13.94 | $13.37 | $13.39 | $12.11 | 304,807 |
2018-10-23 | $13.88 | $14.10 | $13.59 | $13.94 | $12.61 | 395,439 |
2018-10-22 | $13.75 | $14.39 | $13.75 | $14.01 | $12.68 | 472,509 |
2018-10-19 | $13.80 | $14.30 | $13.76 | $13.78 | $12.47 | 622,834 |
2018-10-18 | $15.11 | $15.11 | $13.52 | $13.83 | $12.51 | 1,253,395 |
2018-10-17 | $17.23 | $17.74 | $14.79 | $15.01 | $13.58 | 2,514,719 |
2018-10-16 | $17.04 | $18.40 | $16.89 | $18.12 | $16.39 | 758,903 |
2018-10-15 | $16.97 | $17.30 | $16.74 | $17.05 | $15.43 | 237,050 |
2018-10-12 | $17.05 | $17.37 | $16.83 | $16.96 | $15.34 | 199,523 |
2018-10-11 | $16.93 | $17.25 | $16.86 | $16.90 | $15.29 | 240,002 |
2018-10-10 | $17.56 | $17.58 | $17.02 | $17.06 | $15.44 | 212,386 |
2018-10-09 | $17.14 | $17.67 | $17.03 | $17.58 | $15.91 | 230,778 |
2018-10-08 | $17.34 | $17.58 | $17.02 | $17.20 | $15.56 | 190,017 |
2018-10-05 | $17.71 | $17.71 | $17.18 | $17.35 | $15.70 | 213,740 |
2018-10-04 | $18.01 | $18.19 | $17.59 | $17.71 | $16.02 | 184,729 |
2018-10-03 | $17.90 | $18.31 | $17.81 | $18.02 | $16.30 | 240,096 |
2018-10-02 | $17.51 | $18.06 | $17.42 | $17.87 | $16.17 | 376,347 |
2018-10-01 | $17.71 | $17.83 | $17.37 | $17.57 | $15.90 | 337,881 |
2018-09-28 | $17.40 | $17.65 | $17.35 | $17.65 | $15.97 | 232,087 |
2018-09-27 | $18.15 | $18.15 | $17.45 | $17.45 | $15.79 | 267,855 |
2018-09-26 | $18.25 | $18.35 | $18.05 | $18.10 | $16.38 | 157,274 |
2018-09-25 | $18.30 | $18.45 | $18.05 | $18.20 | $16.47 | 235,004 |
2018-09-24 | $18.65 | $18.75 | $18.20 | $18.25 | $16.51 | 163,799 |
2018-09-21 | $18.50 | $18.75 | $18.30 | $18.60 | $16.83 | 1,051,552 |
2018-09-20 | $18.45 | $18.65 | $18.45 | $18.50 | $16.74 | 181,828 |
2018-09-19 | $18.55 | $18.60 | $18.25 | $18.35 | $16.60 | 321,265 |
2018-09-18 | $18.35 | $18.75 | $18.35 | $18.60 | $16.83 | 287,793 |
2018-09-17 | $18.65 | $18.70 | $17.95 | $18.45 | $16.69 | 197,696 |
2018-09-14 | $18.75 | $18.98 | $18.65 | $18.75 | $16.96 | 231,487 |
2018-09-13 | $18.55 | $19.30 | $18.55 | $18.80 | $17.01 | 497,456 |
2018-09-12 | $16.65 | $18.80 | $16.63 | $18.55 | $16.78 | 755,520 |
2018-09-11 | $16.70 | $16.70 | $16.30 | $16.50 | $14.93 | 153,812 |
2018-09-10 | $16.90 | $16.90 | $16.70 | $16.70 | $15.11 | 124,630 |
2018-09-07 | $16.75 | $16.95 | $16.65 | $16.90 | $15.29 | 172,330 |
2018-09-06 | $16.90 | $16.90 | $16.70 | $16.75 | $15.15 | 104,500 |
2018-09-05 | $17.00 | $17.05 | $16.75 | $16.95 | $15.34 | 142,287 |
2018-09-04 | $17.20 | $17.25 | $16.85 | $16.95 | $15.34 | 187,908 |
2018-08-31 | $17.05 | $17.20 | $17.00 | $17.20 | $15.56 | 147,759 |
2018-08-30 | $17.05 | $17.15 | $16.90 | $17.10 | $15.47 | 282,630 |
2018-08-29 | $16.90 | $17.10 | $16.90 | $17.00 | $15.38 | 122,502 |
2018-08-28 | $17.00 | $17.05 | $16.90 | $16.95 | $15.34 | 136,600 |
2018-08-27 | $17.05 | $17.15 | $16.95 | $17.00 | $15.38 | 144,951 |
2018-08-24 | $16.95 | $17.15 | $16.90 | $16.95 | $15.34 | 208,763 |
2018-08-23 | $16.95 | $17.15 | $16.90 | $17.00 | $15.38 | 130,629 |
2018-08-22 | $16.85 | $17.05 | $16.77 | $16.95 | $15.34 | 191,202 |
2018-08-21 | $16.65 | $16.90 | $16.55 | $16.90 | $15.29 | 248,342 |
2018-08-20 | $16.40 | $16.65 | $16.40 | $16.55 | $14.97 | 381,153 |
2018-08-17 | $16.35 | $16.58 | $16.25 | $16.35 | $14.79 | 256,315 |
2018-08-16 | $16.10 | $16.50 | $16.10 | $16.45 | $14.88 | 199,995 |
2018-08-15 | $16.15 | $16.15 | $15.95 | $16.05 | $14.52 | 333,545 |
2018-08-14 | $16.10 | $16.25 | $16.00 | $16.20 | $14.66 | 153,087 |
2018-08-13 | $15.95 | $16.13 | $15.75 | $16.10 | $14.57 | 319,297 |
2018-08-10 | $15.85 | $16.00 | $15.70 | $15.90 | $14.39 | 262,036 |
2018-08-09 | $15.90 | $16.10 | $15.85 | $15.90 | $14.39 | 221,577 |
2018-08-08 | $16.35 | $16.35 | $15.90 | $15.95 | $14.43 | 244,040 |
2018-08-07 | $16.30 | $16.55 | $16.25 | $16.30 | $14.75 | 205,041 |
2018-08-06 | $16.20 | $16.30 | $16.00 | $16.30 | $14.75 | 101,926 |
2018-08-03 | $16.25 | $16.50 | $16.05 | $16.15 | $14.61 | 132,253 |
2018-08-02 | $16.15 | $16.30 | $16.00 | $16.20 | $14.66 | 135,537 |
2018-08-01 | $16.30 | $16.35 | $16.00 | $16.15 | $14.61 | 276,550 |
2018-07-31 | $16.20 | $16.45 | $16.05 | $16.25 | $14.70 | 357,259 |
2018-07-30 | $16.25 | $16.50 | $16.20 | $16.25 | $14.62 | 211,550 |
2018-07-27 | $16.45 | $16.50 | $16.15 | $16.30 | $14.67 | 238,186 |
2018-07-26 | $16.05 | $16.50 | $16.00 | $16.50 | $14.85 | 271,400 |
2018-07-25 | $16.50 | $16.50 | $15.95 | $16.05 | $14.44 | 302,579 |
2018-07-24 | $16.70 | $16.90 | $16.40 | $16.55 | $14.89 | 576,000 |
2018-07-23 | $16.45 | $16.75 | $16.15 | $16.70 | $15.03 | 537,669 |
2018-07-20 | $16.40 | $16.70 | $16.25 | $16.50 | $14.85 | 393,670 |
2018-07-19 | $16.05 | $16.60 | $15.80 | $16.45 | $14.80 | 615,105 |
2018-07-18 | $16.80 | $17.20 | $15.60 | $16.05 | $14.44 | 1,497,033 |
2018-07-17 | $15.90 | $16.05 | $15.60 | $16.00 | $14.40 | 1,152,298 |
2018-07-16 | $15.65 | $16.10 | $15.55 | $16.00 | $14.40 | 918,171 |
2018-07-13 | $15.55 | $15.75 | $15.50 | $15.65 | $14.08 | 172,667 |
2018-07-12 | $15.15 | $15.65 | $15.10 | $15.58 | $14.02 | 230,500 |
2018-07-11 | $15.25 | $15.45 | $15.05 | $15.10 | $13.59 | 248,869 |
2018-07-10 | $15.40 | $15.45 | $15.25 | $15.35 | $13.81 | 166,513 |
2018-07-09 | $15.55 | $15.65 | $15.35 | $15.40 | $13.86 | 198,865 |
2018-07-06 | $15.40 | $15.70 | $15.35 | $15.50 | $13.95 | 214,570 |
2018-07-05 | $15.05 | $15.45 | $15.00 | $15.35 | $13.81 | 255,067 |
2018-07-03 | $15.00 | $15.30 | $14.90 | $15.00 | $13.50 | 234,572 |
2018-07-02 | $14.80 | $14.95 | $14.55 | $14.95 | $13.45 | 230,134 |
2018-06-29 | $14.75 | $15.00 | $14.65 | $14.85 | $13.36 | 195,957 |
2018-06-28 | $14.60 | $14.90 | $14.50 | $14.75 | $13.27 | 224,738 |
2018-06-27 | $14.50 | $14.70 | $14.45 | $14.60 | $13.14 | 236,818 |
2018-06-26 | $14.30 | $14.55 | $14.15 | $14.50 | $13.05 | 209,383 |
2018-06-25 | $14.25 | $14.40 | $14.13 | $14.30 | $12.87 | 192,883 |
2018-06-22 | $14.40 | $14.50 | $14.10 | $14.35 | $12.91 | 749,893 |
2018-06-21 | $15.20 | $15.20 | $14.25 | $14.30 | $12.87 | 880,527 |
2018-06-20 | $15.30 | $15.40 | $15.15 | $15.20 | $13.68 | 257,746 |
2018-06-19 | $15.40 | $15.50 | $15.20 | $15.30 | $13.77 | 194,308 |
2018-06-18 | $15.45 | $15.50 | $15.20 | $15.50 | $13.95 | 202,116 |
2018-06-15 | $15.10 | $15.58 | $15.05 | $15.45 | $13.90 | 555,925 |
2018-06-14 | $14.75 | $15.30 | $14.70 | $15.15 | $13.63 | 323,948 |
2018-06-13 | $14.55 | $14.75 | $14.45 | $14.75 | $13.27 | 204,664 |
2018-06-12 | $14.50 | $14.60 | $14.40 | $14.50 | $13.05 | 135,289 |
2018-06-11 | $14.70 | $14.80 | $14.30 | $14.50 | $13.05 | 360,561 |
2018-06-08 | $14.80 | $14.85 | $14.65 | $14.70 | $13.23 | 179,998 |
2018-06-07 | $15.05 | $15.05 | $14.70 | $14.80 | $13.32 | 258,260 |
2018-06-06 | $15.20 | $15.20 | $14.85 | $15.00 | $13.50 | 274,671 |
2018-06-05 | $15.10 | $15.55 | $14.98 | $15.20 | $13.68 | 393,207 |
2018-06-04 | $14.25 | $15.15 | $14.20 | $15.10 | $13.59 | 862,513 |
2018-06-01 | $14.00 | $14.30 | $14.00 | $14.15 | $12.73 | 680,027 |
2018-05-31 | $14.30 | $14.35 | $13.95 | $13.95 | $12.55 | 424,197 |
2018-05-30 | $14.80 | $14.85 | $14.15 | $14.25 | $12.82 | 499,238 |
2018-05-29 | $14.95 | $15.05 | $14.75 | $14.80 | $13.32 | 298,498 |
2018-05-25 | $14.70 | $15.10 | $14.60 | $15.05 | $13.54 | 285,949 |
2018-05-24 | $14.95 | $14.95 | $14.60 | $14.65 | $13.18 | 315,251 |
2018-05-23 | $15.00 | $15.00 | $14.75 | $14.90 | $13.41 | 374,401 |
2018-05-22 | $15.35 | $15.90 | $15.05 | $15.10 | $13.59 | 430,388 |
2018-05-21 | $14.85 | $15.45 | $14.85 | $15.45 | $13.90 | 594,116 |
2018-05-18 | $14.80 | $14.90 | $14.65 | $14.85 | $13.36 | 203,489 |
2018-05-17 | $14.75 | $14.85 | $14.60 | $14.75 | $13.27 | 313,049 |
2018-05-16 | $14.65 | $14.90 | $14.55 | $14.70 | $13.23 | 319,198 |
2018-05-15 | $14.75 | $14.75 | $14.55 | $14.55 | $13.09 | 261,015 |
2018-05-14 | $15.20 | $15.25 | $14.68 | $14.75 | $13.27 | 384,363 |
2018-05-11 | $15.25 | $15.35 | $15.10 | $15.15 | $13.63 | 208,041 |
2018-05-10 | $15.20 | $15.40 | $15.10 | $15.25 | $13.72 | 330,748 |
2018-05-09 | $15.30 | $15.35 | $15.05 | $15.25 | $13.72 | 316,064 |
2018-05-08 | $15.00 | $15.35 | $14.85 | $15.30 | $13.77 | 310,344 |
2018-05-07 | $14.95 | $15.55 | $14.85 | $15.05 | $13.54 | 531,355 |
2018-05-04 | $14.75 | $15.10 | $14.60 | $14.85 | $13.36 | 354,179 |
2018-05-03 | $14.85 | $14.95 | $14.58 | $14.75 | $13.27 | 435,377 |
2018-05-02 | $14.95 | $15.15 | $14.70 | $14.90 | $13.41 | 427,808 |
2018-05-01 | $14.55 | $14.90 | $14.40 | $14.90 | $13.41 | 498,900 |
2018-04-30 | $14.50 | $14.70 | $14.35 | $14.65 | $13.10 | 470,677 |
2018-04-27 | $14.65 | $14.83 | $14.30 | $14.50 | $12.97 | 297,033 |
2018-04-26 | $14.70 | $14.75 | $14.30 | $14.60 | $13.06 | 343,575 |
2018-04-25 | $14.75 | $14.75 | $14.50 | $14.70 | $13.15 | 335,598 |
2018-04-24 | $14.50 | $14.75 | $14.40 | $14.70 | $13.15 | 503,250 |
2018-04-23 | $14.75 | $14.85 | $14.40 | $14.45 | $12.92 | 442,921 |
2018-04-20 | $14.75 | $14.85 | $14.65 | $14.70 | $13.15 | 756,931 |
2018-04-19 | $14.70 | $15.05 | $14.65 | $14.83 | $13.26 | 481,257 |
2018-04-18 | $14.80 | $15.35 | $14.40 | $14.95 | $13.37 | 1,566,570 |
2018-04-17 | $15.60 | $16.25 | $15.58 | $16.05 | $14.35 | 1,006,399 |
2018-04-16 | $15.55 | $15.63 | $15.30 | $15.55 | $13.91 | 351,605 |
2018-04-13 | $15.50 | $15.60 | $15.35 | $15.55 | $13.91 | 201,620 |
2018-04-12 | $15.50 | $15.60 | $15.40 | $15.40 | $13.77 | 365,744 |
2018-04-11 | $15.15 | $15.80 | $15.15 | $15.40 | $13.77 | 350,769 |
2018-04-10 | $15.25 | $15.40 | $15.05 | $15.20 | $13.59 | 531,599 |
2018-04-09 | $15.00 | $15.30 | $14.90 | $15.10 | $13.50 | 270,819 |
2018-04-06 | $15.05 | $15.25 | $14.80 | $14.90 | $13.33 | 521,875 |
2018-04-05 | $15.10 | $15.15 | $15.00 | $15.10 | $13.50 | 285,122 |
2018-04-04 | $14.90 | $15.10 | $14.80 | $15.10 | $13.50 | 352,950 |
2018-04-03 | $15.25 | $15.25 | $15.05 | $15.20 | $13.59 | 362,652 |
2018-04-02 | $15.60 | $15.65 | $15.05 | $15.20 | $13.59 | 410,504 |
2018-03-29 | $15.45 | $15.75 | $15.40 | $15.55 | $13.91 | 508,411 |
2018-03-28 | $15.30 | $15.50 | $15.15 | $15.40 | $13.77 | 662,877 |
2018-03-27 | $15.60 | $15.65 | $15.23 | $15.35 | $13.73 | 284,205 |
2018-03-26 | $15.75 | $15.90 | $15.25 | $15.55 | $13.91 | 420,823 |
2018-03-23 | $15.75 | $15.90 | $15.45 | $15.65 | $14.00 | 594,948 |
2018-03-22 | $15.95 | $16.05 | $15.55 | $15.75 | $14.09 | 600,715 |
2018-03-21 | $16.10 | $16.15 | $15.80 | $16.05 | $14.35 | 358,286 |
2018-03-20 | $16.05 | $16.15 | $15.90 | $16.10 | $14.40 | 284,329 |
2018-03-19 | $15.80 | $16.15 | $15.65 | $16.05 | $14.35 | 539,492 |
2018-03-16 | $16.30 | $16.30 | $15.80 | $15.90 | $14.22 | 859,322 |
2018-03-15 | $16.30 | $16.40 | $15.90 | $16.30 | $14.58 | 331,589 |
2018-03-14 | $16.65 | $16.65 | $16.25 | $16.25 | $14.53 | 558,538 |
2018-03-13 | $16.50 | $16.90 | $16.45 | $16.65 | $14.89 | 846,259 |
2018-03-12 | $16.30 | $16.50 | $16.30 | $16.45 | $14.71 | 438,469 |
2018-03-09 | $16.30 | $16.45 | $16.13 | $16.30 | $14.58 | 457,190 |
2018-03-08 | $16.20 | $16.40 | $16.15 | $16.30 | $14.58 | 319,554 |
2018-03-07 | $15.95 | $16.40 | $15.85 | $16.15 | $14.44 | 488,004 |
2018-03-06 | $15.85 | $16.00 | $15.75 | $16.00 | $14.31 | 532,538 |
2018-03-05 | $15.55 | $15.95 | $15.55 | $15.70 | $14.04 | 446,286 |
2018-03-02 | $15.35 | $15.70 | $15.30 | $15.55 | $13.91 | 483,251 |
2018-03-01 | $15.70 | $15.85 | $15.40 | $15.50 | $13.86 | 524,721 |
2018-02-28 | $15.40 | $15.75 | $15.25 | $15.65 | $14.00 | 655,967 |
2018-02-27 | $15.80 | $15.90 | $15.35 | $15.35 | $13.73 | 792,078 |
2018-02-26 | $15.75 | $15.90 | $15.68 | $15.80 | $14.13 | 800,144 |
2018-02-23 | $15.80 | $15.85 | $15.63 | $15.70 | $14.04 | 554,679 |
2018-02-22 | $16.25 | $16.25 | $15.68 | $15.80 | $14.13 | 1,197,617 |
2018-02-21 | $16.40 | $16.65 | $16.25 | $16.27 | $14.55 | 524,729 |
2018-02-20 | $16.15 | $16.63 | $16.10 | $16.40 | $14.67 | 593,262 |
2018-02-16 | $16.45 | $16.63 | $16.10 | $16.25 | $14.53 | 455,781 |
2018-02-15 | $16.45 | $16.65 | $16.25 | $16.50 | $14.76 | 366,367 |
2018-02-14 | $16.25 | $16.70 | $16.15 | $16.30 | $14.58 | 436,121 |
2018-02-13 | $16.35 | $16.60 | $16.20 | $16.40 | $14.67 | 349,320 |
2018-02-12 | $16.10 | $16.50 | $15.93 | $16.35 | $14.62 | 392,078 |
2018-02-09 | $16.05 | $16.25 | $15.75 | $16.05 | $14.35 | 633,218 |
2018-02-08 | $16.30 | $16.30 | $15.85 | $15.90 | $14.22 | 1,357,402 |
2018-02-07 | $16.15 | $16.35 | $16.08 | $16.25 | $14.53 | 712,227 |
2018-02-06 | $15.70 | $16.30 | $15.65 | $16.10 | $14.40 | 795,669 |
2018-02-05 | $16.25 | $16.45 | $15.95 | $15.95 | $14.27 | 775,779 |
2018-02-02 | $16.20 | $16.50 | $16.20 | $16.30 | $14.58 | 667,922 |
2018-02-01 | $16.00 | $16.45 | $16.00 | $16.20 | $14.49 | 1,136,770 |
2018-01-31 | $16.05 | $16.27 | $15.90 | $16.00 | $14.31 | 578,790 |
2018-01-30 | $16.10 | $16.40 | $16.00 | $16.10 | $14.40 | 486,035 |
2018-01-29 | $16.30 | $16.45 | $16.02 | $16.15 | $14.36 | 409,914 |
2018-01-26 | $16.10 | $16.40 | $15.95 | $16.25 | $14.45 | 420,172 |
2018-01-25 | $16.35 | $16.35 | $15.85 | $16.00 | $14.23 | 706,271 |
2018-01-24 | $16.90 | $16.90 | $16.00 | $16.20 | $14.41 | 601,133 |
2018-01-23 | $16.85 | $17.15 | $16.60 | $16.80 | $14.94 | 842,942 |
2018-01-22 | $16.35 | $16.80 | $16.05 | $16.80 | $14.94 | 862,830 |
2018-01-19 | $16.65 | $16.80 | $16.25 | $16.40 | $14.59 | 1,040,926 |
2018-01-18 | $18.55 | $18.65 | $16.52 | $16.68 | $14.84 | 2,061,595 |
2018-01-17 | $19.00 | $19.60 | $18.60 | $18.85 | $16.77 | 1,082,182 |
2018-01-16 | $20.45 | $20.45 | $19.45 | $19.50 | $17.34 | 755,087 |
2018-01-12 | $19.60 | $19.95 | $19.55 | $19.70 | $17.52 | 348,341 |
2018-01-11 | $19.60 | $19.80 | $19.40 | $19.70 | $17.52 | 374,600 |
2018-01-10 | $19.35 | $19.60 | $19.25 | $19.60 | $17.43 | 226,198 |
2018-01-09 | $19.75 | $19.75 | $19.35 | $19.45 | $17.30 | 301,974 |
2018-01-08 | $19.30 | $19.80 | $19.10 | $19.75 | $17.57 | 549,700 |
2018-01-05 | $19.30 | $19.55 | $19.10 | $19.30 | $17.17 | 508,499 |
2018-01-04 | $19.45 | $19.60 | $19.15 | $19.25 | $17.12 | 399,303 |
2018-01-03 | $19.95 | $20.10 | $19.25 | $19.30 | $17.17 | 625,096 |
2018-01-02 | $19.30 | $20.30 | $19.30 | $20.00 | $17.79 | 828,964 |
2017-12-29 | $18.85 | $19.95 | $18.65 | $19.35 | $17.21 | 1,873,784 |
2017-12-28 | $22.35 | $22.45 | $22.10 | $22.25 | $19.79 | 140,886 |
2017-12-27 | $22.50 | $22.60 | $22.20 | $22.35 | $19.88 | 161,334 |
2017-12-26 | $22.50 | $22.55 | $22.40 | $22.45 | $19.97 | 101,613 |
2017-12-22 | $22.80 | $22.80 | $22.50 | $22.55 | $20.06 | 182,964 |
2017-12-21 | $22.65 | $23.05 | $22.60 | $22.80 | $20.28 | 239,659 |
2017-12-20 | $22.15 | $22.90 | $22.15 | $22.65 | $20.14 | 361,072 |
2017-12-19 | $22.05 | $22.35 | $22.00 | $22.10 | $19.66 | 232,757 |
2017-12-18 | $22.10 | $22.40 | $22.00 | $22.15 | $19.70 | 262,837 |
2017-12-15 | $21.65 | $22.05 | $21.45 | $21.90 | $19.48 | 618,956 |
2017-12-14 | $21.80 | $22.11 | $21.53 | $21.60 | $19.21 | 554,053 |
2017-12-13 | $21.85 | $22.25 | $21.70 | $21.80 | $19.39 | 530,460 |
2017-12-12 | $21.90 | $22.05 | $21.80 | $21.85 | $19.43 | 310,732 |
2017-12-11 | $22.20 | $22.25 | $21.95 | $22.00 | $19.57 | 296,723 |
2017-12-08 | $22.10 | $22.40 | $22.05 | $22.15 | $19.70 | 165,064 |
2017-12-07 | $22.20 | $22.30 | $22.05 | $22.10 | $19.66 | 203,820 |
2017-12-06 | $22.35 | $22.50 | $22.10 | $22.15 | $19.70 | 178,116 |
2017-12-05 | $22.85 | $22.85 | $22.30 | $22.35 | $19.88 | 195,870 |
2017-12-04 | $23.05 | $23.15 | $22.55 | $22.75 | $20.23 | 242,969 |
2017-12-01 | $23.10 | $23.10 | $22.28 | $22.80 | $20.28 | 266,850 |
2017-11-30 | $22.85 | $23.10 | $22.70 | $23.10 | $20.55 | 228,648 |
2017-11-29 | $22.90 | $23.00 | $22.55 | $22.85 | $20.32 | 247,321 |
2017-11-28 | $22.25 | $23.05 | $22.20 | $22.95 | $20.41 | 372,580 |
2017-11-27 | $22.35 | $22.45 | $22.10 | $22.25 | $19.79 | 290,472 |
2017-11-24 | $22.15 | $22.35 | $21.95 | $22.30 | $19.83 | 120,238 |
2017-11-22 | $21.85 | $22.45 | $21.05 | $22.10 | $19.66 | 407,263 |
2017-11-21 | $21.60 | $21.95 | $21.50 | $21.90 | $19.48 | 260,506 |
2017-11-20 | $21.25 | $21.80 | $21.15 | $21.65 | $19.26 | 333,691 |
2017-11-17 | $20.90 | $21.43 | $20.80 | $21.25 | $18.90 | 268,066 |
2017-11-16 | $20.75 | $21.10 | $20.30 | $21.05 | $18.72 | 478,222 |
2017-11-15 | $20.55 | $20.95 | $20.55 | $20.75 | $18.45 | 378,329 |
2017-11-14 | $20.55 | $20.75 | $20.55 | $20.70 | $18.41 | 214,256 |
2017-11-13 | $20.55 | $20.85 | $20.55 | $20.65 | $18.37 | 137,081 |
2017-11-10 | $20.50 | $20.80 | $20.50 | $20.65 | $18.37 | 135,281 |
2017-11-09 | $20.85 | $20.90 | $20.45 | $20.50 | $18.23 | 221,985 |
2017-11-08 | $21.00 | $21.00 | $20.70 | $20.85 | $18.54 | 231,878 |
2017-11-07 | $20.75 | $21.03 | $20.75 | $20.90 | $18.59 | 314,026 |
2017-11-06 | $20.90 | $21.05 | $20.78 | $20.90 | $18.59 | 539,441 |
2017-11-03 | $20.80 | $21.00 | $20.60 | $20.85 | $18.54 | 397,530 |
2017-11-02 | $20.95 | $21.00 | $20.65 | $20.75 | $18.45 | 310,163 |
2017-11-01 | $21.25 | $21.35 | $20.85 | $21.00 | $18.68 | 281,355 |
2017-10-31 | $21.10 | $21.35 | $20.95 | $21.10 | $18.77 | 363,066 |
2017-10-30 | $21.45 | $21.45 | $20.98 | $21.20 | $18.78 | 335,383 |
2017-10-27 | $21.05 | $21.65 | $20.90 | $21.40 | $18.95 | 556,307 |
2017-10-26 | $21.25 | $21.30 | $20.95 | $21.00 | $18.60 | 435,829 |
2017-10-25 | $21.50 | $21.60 | $21.20 | $21.25 | $18.82 | 413,149 |
2017-10-24 | $21.65 | $21.80 | $21.55 | $21.60 | $19.13 | 460,688 |
2017-10-23 | $22.00 | $22.10 | $21.55 | $21.60 | $19.13 | 367,805 |
2017-10-20 | $22.15 | $22.20 | $21.55 | $21.95 | $19.44 | 660,610 |
2017-10-19 | $22.25 | $22.50 | $21.75 | $21.85 | $19.35 | 693,579 |
2017-10-18 | $25.10 | $25.10 | $22.20 | $22.35 | $19.79 | 1,275,083 |
2017-10-17 | $23.90 | $24.10 | $23.80 | $23.90 | $21.17 | 288,357 |
2017-10-16 | $24.25 | $24.45 | $23.90 | $24.00 | $21.25 | 210,492 |
2017-10-13 | $24.15 | $24.30 | $24.00 | $24.20 | $21.43 | 152,935 |
2017-10-12 | $24.35 | $24.50 | $24.05 | $24.10 | $21.34 | 270,582 |
2017-10-11 | $24.25 | $24.55 | $23.80 | $24.45 | $21.65 | 228,401 |
2017-10-10 | $24.45 | $24.60 | $24.25 | $24.30 | $21.52 | 198,760 |
2017-10-09 | $24.25 | $24.55 | $24.20 | $24.45 | $21.65 | 219,576 |
2017-10-06 | $24.25 | $24.48 | $24.20 | $24.25 | $21.48 | 222,447 |
2017-10-05 | $24.50 | $24.50 | $24.25 | $24.35 | $21.56 | 176,127 |
2017-10-04 | $24.35 | $24.60 | $24.25 | $24.50 | $21.70 | 197,785 |
2017-10-03 | $24.35 | $24.45 | $24.15 | $24.40 | $21.61 | 199,362 |
2017-10-02 | $24.00 | $24.40 | $23.90 | $24.35 | $21.56 | 332,372 |
2017-09-29 | $23.65 | $24.10 | $23.55 | $24.00 | $21.25 | 288,576 |
2017-09-28 | $23.80 | $24.35 | $23.55 | $23.65 | $20.94 | 608,838 |
2017-09-27 | $23.20 | $24.30 | $23.05 | $23.90 | $21.17 | 900,122 |
2017-09-26 | $22.70 | $23.20 | $22.60 | $23.15 | $20.50 | 361,684 |
2017-09-25 | $22.60 | $22.83 | $22.40 | $22.60 | $20.01 | 287,122 |
2017-09-22 | $22.45 | $22.80 | $22.45 | $22.65 | $20.06 | 145,546 |
2017-09-21 | $22.50 | $22.65 | $22.35 | $22.45 | $19.88 | 187,052 |
2017-09-20 | $22.40 | $22.65 | $22.35 | $22.50 | $19.93 | 214,579 |
2017-09-19 | $22.50 | $22.85 | $22.25 | $22.40 | $19.84 | 550,585 |
2017-09-18 | $22.50 | $22.50 | $22.35 | $22.50 | $19.93 | 205,061 |
2017-09-15 | $22.35 | $22.50 | $22.20 | $22.45 | $19.88 | 594,357 |
2017-09-14 | $22.25 | $22.43 | $22.20 | $22.35 | $19.79 | 213,686 |
2017-09-13 | $22.30 | $22.40 | $22.20 | $22.25 | $19.71 | 215,062 |
2017-09-12 | $22.10 | $22.35 | $22.05 | $22.35 | $19.79 | 356,890 |
2017-09-11 | $21.85 | $22.18 | $21.75 | $22.05 | $19.53 | 217,838 |
2017-09-08 | $21.60 | $21.85 | $21.40 | $21.70 | $19.22 | 210,948 |
2017-09-07 | $21.75 | $21.80 | $21.48 | $21.70 | $19.22 | 188,458 |
2017-09-06 | $21.75 | $21.90 | $21.60 | $21.70 | $19.22 | 198,676 |
2017-09-05 | $22.25 | $22.25 | $21.48 | $21.65 | $19.17 | 280,696 |
2017-09-01 | $22.10 | $22.30 | $22.00 | $22.25 | $19.71 | 216,432 |
2017-08-31 | $22.10 | $22.10 | $21.70 | $22.10 | $19.57 | 211,373 |
2017-08-30 | $21.95 | $22.15 | $21.85 | $22.05 | $19.53 | 172,748 |
2017-08-29 | $21.85 | $21.98 | $21.73 | $21.95 | $19.44 | 189,368 |
2017-08-28 | $22.25 | $22.25 | $21.80 | $22.00 | $19.48 | 196,766 |
2017-08-25 | $22.10 | $22.25 | $22.05 | $22.25 | $19.71 | 156,590 |
2017-08-24 | $21.85 | $22.15 | $21.65 | $22.05 | $19.53 | 307,031 |
2017-08-23 | $21.55 | $21.95 | $21.50 | $21.70 | $19.22 | 220,277 |
2017-08-22 | $21.50 | $21.80 | $21.45 | $21.65 | $19.17 | 228,248 |
2017-08-21 | $21.55 | $21.65 | $21.30 | $21.45 | $19.00 | 200,257 |
2017-08-18 | $21.30 | $21.80 | $21.28 | $21.60 | $19.13 | 1,274,764 |
2017-08-17 | $21.70 | $21.85 | $21.33 | $21.50 | $19.04 | 332,660 |
2017-08-16 | $21.85 | $21.95 | $21.73 | $21.85 | $19.35 | 235,984 |
2017-08-15 | $22.05 | $22.10 | $21.70 | $21.70 | $19.22 | 200,430 |
2017-08-14 | $21.90 | $22.00 | $21.78 | $21.95 | $19.44 | 255,007 |
2017-08-11 | $21.85 | $21.95 | $21.53 | $21.80 | $19.31 | 356,903 |
2017-08-10 | $22.10 | $22.15 | $21.75 | $21.80 | $19.31 | 278,439 |
2017-08-09 | $22.35 | $22.58 | $21.98 | $22.15 | $19.62 | 291,456 |
2017-08-08 | $22.25 | $22.73 | $22.25 | $22.55 | $19.97 | 318,786 |
2017-08-07 | $22.45 | $22.55 | $22.20 | $22.30 | $19.75 | 308,455 |
2017-08-04 | $22.80 | $22.80 | $22.20 | $22.45 | $19.88 | 325,040 |
2017-08-03 | $23.15 | $23.30 | $22.70 | $22.80 | $20.19 | 207,192 |
2017-08-02 | $23.65 | $23.68 | $23.00 | $23.05 | $20.41 | 362,582 |
2017-08-01 | $23.50 | $23.75 | $23.20 | $23.65 | $20.94 | 256,672 |
2017-07-31 | $23.25 | $23.50 | $23.15 | $23.45 | $20.69 | 422,930 |
2017-07-28 | $23.30 | $23.50 | $23.15 | $23.20 | $20.47 | 296,594 |
2017-07-27 | $23.40 | $23.70 | $23.25 | $23.35 | $20.60 | 381,094 |
2017-07-26 | $23.80 | $24.00 | $23.28 | $23.35 | $20.60 | 318,704 |
2017-07-25 | $23.75 | $24.05 | $23.60 | $23.80 | $21.00 | 368,134 |
2017-07-24 | $23.25 | $23.70 | $23.25 | $23.60 | $20.82 | 438,137 |
2017-07-21 | $23.85 | $23.90 | $23.30 | $23.30 | $20.56 | 450,533 |
2017-07-20 | $22.40 | $23.85 | $21.85 | $23.80 | $21.00 | 922,657 |
2017-07-19 | $21.50 | $22.65 | $21.45 | $22.00 | $19.41 | 1,352,100 |
2017-07-18 | $20.50 | $20.60 | $20.05 | $20.50 | $18.09 | 575,668 |
2017-07-17 | $20.35 | $20.60 | $20.20 | $20.50 | $18.09 | 248,900 |
2017-07-14 | $20.30 | $20.43 | $20.15 | $20.40 | $18.00 | 149,693 |
2017-07-13 | $20.80 | $20.80 | $20.20 | $20.25 | $17.87 | 208,513 |
2017-07-12 | $20.55 | $20.85 | $20.50 | $20.75 | $18.31 | 198,379 |
2017-07-11 | $20.50 | $20.53 | $20.25 | $20.40 | $18.00 | 134,001 |
2017-07-10 | $20.40 | $20.70 | $20.40 | $20.55 | $18.13 | 249,693 |
2017-07-07 | $20.05 | $20.50 | $20.05 | $20.50 | $18.09 | 152,600 |
2017-07-06 | $20.50 | $20.50 | $20.00 | $20.05 | $17.69 | 60,140 |
2017-07-05 | $20.75 | $20.85 | $20.60 | $20.65 | $18.22 | 331,092 |
2017-07-03 | $20.75 | $20.80 | $20.60 | $20.80 | $18.35 | 122,601 |
2017-06-30 | $20.45 | $20.85 | $20.30 | $20.65 | $18.22 | 391,674 |
2017-06-29 | $20.50 | $20.50 | $20.30 | $20.40 | $18.00 | 282,982 |
2017-06-28 | $20.15 | $20.60 | $20.15 | $20.50 | $18.09 | 409,057 |
2017-06-27 | $19.95 | $20.15 | $19.80 | $20.05 | $17.69 | 190,418 |
2017-06-26 | $19.95 | $20.25 | $19.95 | $20.00 | $17.65 | 296,837 |
2017-06-23 | $19.80 | $20.10 | $19.80 | $19.90 | $17.56 | 550,381 |
2017-06-22 | $19.70 | $19.93 | $19.53 | $19.80 | $17.47 | 118,266 |
2017-06-21 | $20.20 | $20.20 | $19.65 | $19.65 | $17.34 | 202,371 |
2017-06-20 | $20.35 | $20.35 | $20.10 | $20.10 | $17.73 | 192,150 |
2017-06-19 | $20.45 | $20.45 | $20.13 | $20.40 | $18.00 | 174,412 |
2017-06-16 | $20.05 | $20.50 | $19.95 | $20.40 | $18.00 | 348,633 |
2017-06-15 | $20.15 | $20.50 | $20.15 | $20.25 | $17.87 | 137,815 |
2017-06-14 | $20.65 | $20.65 | $20.25 | $20.45 | $18.04 | 178,400 |
2017-06-13 | $20.50 | $20.65 | $20.40 | $20.60 | $18.17 | 140,860 |
2017-06-12 | $20.70 | $20.70 | $20.35 | $20.45 | $18.04 | 198,926 |
2017-06-09 | $20.60 | $20.85 | $20.45 | $20.65 | $18.22 | 290,917 |
2017-06-08 | $20.40 | $20.70 | $20.30 | $20.55 | $18.13 | 203,626 |
2017-06-07 | $20.55 | $20.63 | $20.23 | $20.40 | $18.00 | 242,279 |
2017-06-06 | $20.40 | $20.63 | $20.35 | $20.55 | $18.13 | 228,647 |
2017-06-05 | $20.35 | $20.55 | $20.25 | $20.50 | $18.09 | 233,996 |
2017-06-02 | $20.45 | $20.70 | $20.20 | $20.40 | $18.00 | 246,602 |
2017-06-01 | $19.40 | $20.40 | $19.25 | $20.40 | $18.00 | 308,887 |
2017-05-31 | $19.75 | $19.90 | $19.25 | $19.25 | $16.98 | 502,673 |
2017-05-30 | $19.90 | $19.90 | $19.63 | $19.70 | $17.38 | 325,682 |
2017-05-26 | $19.65 | $20.05 | $19.65 | $19.90 | $17.56 | 270,847 |
2017-05-25 | $19.85 | $20.00 | $19.55 | $19.70 | $17.38 | 284,866 |
2017-05-24 | $19.60 | $19.85 | $19.48 | $19.75 | $17.42 | 254,275 |
2017-05-23 | $19.80 | $19.90 | $19.40 | $19.55 | $17.25 | 595,512 |
2017-05-22 | $19.60 | $19.80 | $19.40 | $19.75 | $17.42 | 267,089 |
2017-05-19 | $19.40 | $19.70 | $19.35 | $19.55 | $17.25 | 608,250 |
2017-05-18 | $19.75 | $20.00 | $19.15 | $19.35 | $17.07 | 660,813 |
2017-05-17 | $19.80 | $20.20 | $19.80 | $19.90 | $17.56 | 462,959 |
2017-05-16 | $20.20 | $20.20 | $19.95 | $20.05 | $17.69 | 286,296 |
2017-05-15 | $20.25 | $20.35 | $20.00 | $20.15 | $17.78 | 285,797 |
2017-05-12 | $20.15 | $20.18 | $19.95 | $20.10 | $17.73 | 210,238 |
2017-05-11 | $20.20 | $20.30 | $19.95 | $20.20 | $17.82 | 153,268 |
2017-05-10 | $19.90 | $20.50 | $19.90 | $20.25 | $17.87 | 373,220 |
2017-05-09 | $20.00 | $20.15 | $19.90 | $19.90 | $17.56 | 372,535 |
2017-05-08 | $20.05 | $20.15 | $19.95 | $20.00 | $17.65 | 320,806 |
2017-05-05 | $19.95 | $20.15 | $19.93 | $20.10 | $17.73 | 351,518 |
2017-05-04 | $20.05 | $20.20 | $19.90 | $19.90 | $17.56 | 237,794 |
2017-05-03 | $20.10 | $20.20 | $19.90 | $19.95 | $17.60 | 411,931 |
2017-05-02 | $20.05 | $20.20 | $19.90 | $20.15 | $17.78 | 291,619 |
2017-05-01 | $20.05 | $20.25 | $19.88 | $20.10 | $17.65 | 374,942 |
2017-04-28 | $20.00 | $20.15 | $19.80 | $20.00 | $17.57 | 394,804 |
2017-04-27 | $20.05 | $20.20 | $19.93 | $20.00 | $17.57 | 253,658 |
2017-04-26 | $20.20 | $20.35 | $19.90 | $20.05 | $17.61 | 357,117 |
2017-04-25 | $20.15 | $20.35 | $20.05 | $20.10 | $17.65 | 216,530 |
2017-04-24 | $19.95 | $20.10 | $19.75 | $20.00 | $17.57 | 356,649 |
2017-04-21 | $19.85 | $20.10 | $19.58 | $19.65 | $17.26 | 526,176 |
2017-04-20 | $21.35 | $21.35 | $19.65 | $19.85 | $17.44 | 882,608 |
2017-04-19 | $20.70 | $20.85 | $19.20 | $19.80 | $17.39 | 1,496,065 |
2017-04-18 | $19.10 | $19.65 | $19.10 | $19.60 | $17.22 | 403,093 |
2017-04-17 | $19.10 | $19.40 | $19.05 | $19.25 | $16.91 | 314,391 |
2017-04-13 | $19.60 | $19.65 | $18.93 | $19.10 | $16.78 | 288,818 |
2017-04-12 | $19.90 | $19.95 | $19.55 | $19.60 | $17.22 | 233,327 |
2017-04-11 | $19.80 | $20.10 | $19.75 | $19.95 | $17.52 | 316,196 |
2017-04-10 | $20.05 | $20.15 | $19.78 | $19.90 | $17.48 | 161,375 |
2017-04-07 | $19.90 | $20.15 | $19.85 | $20.05 | $17.61 | 262,813 |
2017-04-06 | $19.85 | $20.05 | $19.70 | $19.95 | $17.52 | 232,852 |
2017-04-05 | $20.10 | $20.35 | $19.70 | $19.90 | $17.48 | 347,387 |
2017-04-04 | $20.15 | $20.35 | $19.88 | $20.00 | $17.57 | 283,859 |
2017-04-03 | $20.75 | $20.85 | $20.13 | $20.15 | $17.70 | 289,282 |
2017-03-31 | $21.05 | $21.20 | $20.60 | $20.75 | $18.23 | 623,650 |
2017-03-30 | $21.10 | $21.25 | $20.95 | $21.05 | $18.49 | 240,824 |
2017-03-29 | $21.00 | $21.15 | $20.80 | $21.10 | $18.53 | 464,855 |
2017-03-28 | $21.10 | $21.15 | $20.85 | $21.05 | $18.49 | 201,879 |
2017-03-27 | $20.75 | $21.25 | $20.75 | $21.15 | $18.58 | 417,075 |
2017-03-24 | $21.30 | $21.53 | $21.10 | $21.10 | $18.53 | 260,119 |
2017-03-23 | $20.85 | $21.50 | $20.60 | $21.30 | $18.71 | 253,327 |
2017-03-22 | $20.95 | $21.15 | $20.65 | $20.80 | $18.27 | 362,497 |
2017-03-21 | $21.55 | $21.65 | $21.00 | $21.05 | $18.49 | 223,006 |
2017-03-20 | $21.55 | $21.63 | $21.40 | $21.50 | $18.88 | 168,964 |
2017-03-17 | $21.25 | $21.65 | $21.05 | $21.60 | $18.97 | 730,908 |
2017-03-16 | $21.40 | $21.40 | $21.10 | $21.30 | $18.71 | 485,762 |
2017-03-15 | $21.25 | $21.45 | $21.18 | $21.30 | $18.71 | 335,679 |
2017-03-14 | $21.10 | $21.20 | $20.95 | $21.20 | $18.62 | 121,857 |
2017-03-13 | $21.30 | $21.30 | $21.00 | $21.20 | $18.62 | 191,142 |
2017-03-10 | $21.15 | $21.35 | $21.00 | $21.25 | $18.66 | 2,061 |
2017-03-09 | $21.20 | $21.30 | $21.10 | $21.15 | $18.58 | 1,862 |
2017-03-08 | $21.35 | $21.70 | $21.20 | $21.25 | $18.66 | 165,546 |
2017-03-07 | $21.55 | $21.70 | $21.40 | $21.45 | $18.84 | 146,585 |
2017-03-06 | $21.45 | $21.70 | $21.35 | $21.60 | $18.97 | 150,225 |
2017-03-03 | $21.55 | $21.65 | $21.05 | $21.55 | $18.93 | 328,202 |
2017-03-02 | $21.80 | $21.90 | $21.48 | $21.60 | $18.97 | 184,724 |
2017-03-01 | $21.45 | $21.90 | $21.15 | $21.85 | $19.19 | 363,772 |
2017-02-28 | $21.75 | $21.78 | $21.05 | $21.15 | $18.58 | 403,638 |
2017-02-27 | $21.65 | $21.85 | $20.61 | $21.80 | $19.15 | 284,890 |
2017-02-24 | $21.25 | $21.75 | $21.25 | $21.65 | $19.02 | 198,745 |
2017-02-23 | $21.70 | $21.70 | $21.10 | $21.45 | $18.84 | 436,776 |
2017-02-22 | $21.55 | $21.70 | $21.40 | $21.55 | $18.93 | 266,846 |
2017-02-21 | $21.75 | $21.93 | $21.55 | $21.55 | $18.93 | 179,538 |
2017-02-17 | $21.75 | $21.80 | $21.40 | $21.70 | $19.06 | 497,756 |
2017-02-16 | $21.85 | $21.95 | $21.48 | $21.70 | $19.06 | 348,930 |
2017-02-15 | $21.40 | $21.85 | $21.40 | $21.80 | $19.15 | 241,667 |
2017-02-14 | $21.60 | $21.88 | $21.45 | $21.55 | $18.93 | 266,942 |
2017-02-13 | $21.75 | $22.05 | $21.55 | $21.65 | $19.02 | 229,685 |
2017-02-10 | $21.75 | $21.75 | $21.50 | $21.65 | $19.02 | 443,493 |
2017-02-09 | $21.40 | $21.95 | $21.40 | $21.65 | $19.02 | 346,778 |
2017-02-08 | $21.25 | $21.55 | $21.15 | $21.40 | $18.80 | 222,950 |
2017-02-07 | $21.45 | $21.55 | $21.20 | $21.35 | $18.75 | 317,602 |
2017-02-06 | $21.70 | $21.70 | $21.35 | $21.45 | $18.84 | 339,724 |
2017-02-03 | $21.80 | $22.10 | $21.70 | $21.75 | $19.10 | 339,009 |
2017-02-02 | $21.80 | $22.00 | $21.65 | $21.75 | $19.10 | 268,511 |
2017-02-01 | $22.05 | $22.20 | $21.60 | $21.85 | $19.19 | 281,454 |
2017-01-31 | $21.55 | $22.05 | $21.53 | $21.90 | $19.24 | 397,035 |
2017-01-30 | $21.70 | $22.00 | $21.50 | $21.75 | $19.03 | 374,929 |
2017-01-27 | $21.95 | $22.10 | $21.60 | $21.80 | $19.07 | 280,435 |
2017-01-26 | $22.35 | $22.45 | $21.75 | $22.00 | $19.24 | 321,123 |
2017-01-25 | $22.60 | $22.95 | $22.15 | $22.25 | $19.46 | 501,304 |
2017-01-24 | $22.15 | $22.65 | $21.95 | $22.40 | $19.59 | 254,307 |
2017-01-23 | $22.10 | $22.30 | $21.85 | $22.10 | $19.33 | 379,915 |
2017-01-20 | $22.75 | $22.75 | $22.10 | $22.15 | $19.38 | 459,303 |
2017-01-19 | $22.85 | $23.00 | $22.45 | $22.60 | $19.77 | 562,299 |
2017-01-18 | $23.00 | $23.20 | $21.50 | $22.70 | $19.86 | 1,514,203 |
2017-01-17 | $22.15 | $22.70 | $21.75 | $22.55 | $19.73 | 660,418 |
2017-01-13 | $22.15 | $22.60 | $22.08 | $22.25 | $19.46 | 235,762 |
2017-01-12 | $22.35 | $22.35 | $21.85 | $22.05 | $19.29 | 218,502 |
2017-01-11 | $22.30 | $22.55 | $22.00 | $22.35 | $19.55 | 139,277 |
2017-01-10 | $22.15 | $22.35 | $22.03 | $22.35 | $19.55 | 241,714 |
2017-01-09 | $22.15 | $22.55 | $22.10 | $22.10 | $19.33 | 235,663 |
2017-01-06 | $22.65 | $22.70 | $22.15 | $22.25 | $19.46 | 243,765 |
2017-01-05 | $23.15 | $23.25 | $22.45 | $22.55 | $19.73 | 181,365 |
2017-01-04 | $22.55 | $23.25 | $22.55 | $23.20 | $20.29 | 275,852 |
2017-01-03 | $22.30 | $22.90 | $22.20 | $22.65 | $19.81 | 451,860 |
2016-12-30 | $22.65 | $22.65 | $22.25 | $22.35 | $19.55 | 184,849 |
2016-12-29 | $22.55 | $22.75 | $21.90 | $22.65 | $19.81 | 235,754 |
2016-12-28 | $22.75 | $22.95 | $22.35 | $22.50 | $19.68 | 174,935 |
2016-12-27 | $22.80 | $23.10 | $22.65 | $22.70 | $19.86 | 146,687 |
2016-12-23 | $22.75 | $22.95 | $22.30 | $22.80 | $19.94 | 166,341 |
2016-12-22 | $22.95 | $23.10 | $22.60 | $22.70 | $19.86 | 140,191 |
2016-12-21 | $23.10 | $23.75 | $22.45 | $22.95 | $20.08 | 225,783 |
2016-12-20 | $23.15 | $23.35 | $22.90 | $23.15 | $20.25 | 194,882 |
2016-12-19 | $22.85 | $23.45 | $22.80 | $23.00 | $20.12 | 282,096 |
2016-12-16 | $22.85 | $23.18 | $22.45 | $22.70 | $19.86 | 1,380,968 |
2016-12-15 | $22.25 | $22.98 | $22.08 | $22.75 | $19.90 | 466,229 |
2016-12-14 | $22.45 | $22.55 | $21.90 | $22.20 | $19.42 | 194,756 |
2016-12-13 | $22.00 | $22.50 | $21.95 | $22.35 | $19.55 | 233,411 |
2016-12-12 | $22.30 | $22.50 | $21.90 | $22.00 | $19.24 | 507,587 |
2016-12-09 | $22.30 | $22.60 | $22.10 | $22.40 | $19.59 | 303,536 |
2016-12-08 | $21.70 | $22.50 | $21.65 | $22.35 | $19.55 | 402,092 |
2016-12-07 | $20.85 | $21.65 | $20.65 | $21.55 | $18.85 | 300,302 |
2016-12-06 | $21.00 | $21.10 | $20.70 | $21.00 | $18.37 | 197,903 |
2016-12-05 | $20.65 | $21.15 | $20.49 | $21.05 | $18.41 | 408,654 |
2016-12-02 | $20.45 | $20.70 | $19.70 | $20.55 | $17.98 | 252,187 |
2016-12-01 | $20.45 | $20.80 | $20.40 | $20.60 | $18.02 | 444,019 |
2016-11-30 | $20.85 | $20.85 | $20.25 | $20.35 | $17.80 | 252,503 |
2016-11-29 | $20.60 | $21.03 | $20.55 | $20.70 | $18.11 | 289,693 |
2016-11-28 | $20.70 | $20.70 | $19.85 | $20.55 | $17.98 | 222,836 |
2016-11-25 | $20.60 | $20.80 | $20.50 | $20.70 | $18.11 | 139,936 |
2016-11-23 | $20.20 | $20.60 | $20.15 | $20.55 | $17.98 | 225,440 |
2016-11-22 | $20.00 | $20.45 | $19.83 | $20.35 | $17.80 | 259,313 |
2016-11-21 | $21.15 | $21.15 | $19.70 | $20.00 | $17.49 | 311,764 |
2016-11-18 | $19.95 | $20.05 | $19.70 | $20.00 | $17.49 | 249,277 |
2016-11-17 | $19.95 | $20.03 | $19.75 | $19.95 | $17.45 | 335,085 |
2016-11-16 | $19.85 | $20.05 | $19.65 | $20.00 | $17.49 | 276,917 |
2016-11-15 | $19.65 | $20.00 | $19.60 | $20.00 | $17.49 | 321,746 |
2016-11-14 | $20.00 | $20.20 | $19.65 | $19.80 | $17.32 | 492,124 |
2016-11-11 | $19.45 | $20.05 | $19.25 | $20.00 | $17.49 | 658,249 |
2016-11-10 | $19.25 | $19.65 | $19.05 | $19.45 | $17.01 | 655,809 |
2016-11-09 | $18.40 | $19.15 | $18.30 | $19.10 | $16.71 | 433,861 |
2016-11-08 | $18.40 | $18.80 | $18.20 | $18.65 | $16.31 | 235,885 |
2016-11-07 | $18.25 | $18.40 | $18.05 | $18.35 | $16.05 | 375,068 |
2016-11-04 | $18.25 | $18.35 | $17.90 | $17.90 | $15.66 | 483,623 |
2016-11-03 | $18.85 | $19.00 | $17.90 | $18.10 | $15.83 | 901,111 |
2016-11-02 | $17.95 | $18.85 | $17.95 | $18.85 | $16.49 | 719,558 |
2016-11-01 | $18.05 | $18.40 | $17.90 | $18.00 | $15.75 | 340,179 |
2016-10-31 | $18.65 | $18.70 | $18.00 | $18.15 | $15.80 | 596,475 |
2016-10-28 | $18.00 | $18.65 | $18.00 | $18.05 | $15.71 | 451,190 |
2016-10-27 | $18.80 | $18.95 | $17.55 | $17.95 | $15.62 | 975,669 |
2016-10-26 | $18.90 | $19.20 | $18.75 | $18.85 | $16.41 | 361,322 |
2016-10-25 | $19.20 | $19.35 | $18.80 | $18.85 | $16.41 | 215,865 |
2016-10-24 | $19.25 | $19.50 | $19.05 | $19.25 | $16.76 | 267,180 |
2016-10-21 | $19.20 | $19.35 | $19.00 | $19.10 | $16.62 | 384,290 |
2016-10-20 | $20.15 | $20.15 | $19.30 | $19.40 | $16.89 | 555,967 |
2016-10-19 | $18.75 | $20.15 | $18.05 | $19.95 | $17.36 | 1,527,404 |
2016-10-18 | $18.30 | $18.88 | $18.05 | $18.60 | $16.19 | 453,581 |
2016-10-17 | $18.00 | $18.15 | $17.80 | $18.10 | $15.75 | 347,900 |
2016-10-14 | $18.34 | $18.49 | $18.07 | $18.07 | $15.73 | 174,268 |
2016-10-13 | $18.69 | $18.69 | $18.13 | $18.22 | $15.86 | 355,249 |
2016-10-12 | $18.87 | $19.50 | $18.40 | $18.79 | $16.35 | 202,817 |
2016-10-11 | $19.25 | $19.32 | $18.82 | $18.98 | $16.52 | 165,692 |
2016-10-10 | $19.59 | $19.63 | $19.25 | $19.27 | $16.77 | 217,217 |
2016-10-07 | $19.52 | $19.61 | $19.14 | $19.40 | $16.89 | 187,075 |
2016-10-06 | $19.38 | $19.60 | $19.21 | $19.53 | $17.00 | 208,317 |
2016-10-05 | $19.23 | $19.55 | $19.12 | $19.37 | $16.86 | 257,517 |
2016-10-04 | $19.22 | $19.24 | $19.05 | $19.15 | $16.67 | 134,172 |
2016-10-03 | $19.07 | $19.31 | $18.91 | $19.17 | $16.69 | 194,935 |
2016-09-30 | $18.94 | $19.27 | $18.91 | $19.14 | $16.66 | 269,002 |
2016-09-29 | $18.87 | $18.94 | $18.61 | $18.91 | $16.46 | 447,871 |
2016-09-28 | $18.89 | $19.10 | $18.84 | $18.91 | $16.46 | 176,331 |
2016-09-27 | $18.68 | $19.00 | $18.68 | $18.89 | $16.44 | 281,387 |
2016-09-26 | $18.82 | $18.98 | $18.71 | $18.73 | $16.30 | 179,968 |
2016-09-23 | $19.24 | $19.25 | $18.86 | $18.95 | $16.49 | 263,871 |
2016-09-22 | $18.77 | $19.36 | $18.60 | $19.32 | $16.82 | 343,710 |
2016-09-21 | $18.40 | $18.72 | $18.34 | $18.66 | $16.24 | 257,113 |
2016-09-20 | $18.59 | $18.62 | $18.32 | $18.33 | $15.95 | 104,467 |
2016-09-19 | $18.29 | $18.59 | $18.29 | $18.53 | $16.13 | 166,759 |
2016-09-16 | $18.36 | $18.41 | $18.14 | $18.16 | $15.81 | 491,462 |
2016-09-15 | $18.16 | $18.50 | $18.12 | $18.35 | $15.97 | 180,187 |
2016-09-14 | $18.26 | $18.46 | $18.15 | $18.15 | $15.80 | 222,896 |
2016-09-13 | $18.41 | $18.55 | $18.18 | $18.21 | $15.85 | 295,822 |
2016-09-12 | $18.27 | $18.58 | $18.26 | $18.51 | $16.11 | 148,386 |
2016-09-09 | $18.88 | $18.88 | $18.36 | $18.36 | $15.98 | 312,373 |
2016-09-08 | $18.85 | $18.96 | $18.74 | $18.96 | $16.50 | 189,443 |
2016-09-07 | $19.00 | $19.13 | $18.76 | $18.87 | $16.42 | 219,461 |
2016-09-06 | $18.91 | $19.05 | $18.73 | $19.03 | $16.56 | 307,176 |
2016-09-02 | $18.63 | $18.83 | $18.53 | $18.83 | $16.39 | 210,998 |
2016-09-01 | $18.45 | $18.53 | $18.32 | $18.52 | $16.12 | 129,112 |
2016-08-31 | $18.63 | $18.68 | $18.28 | $18.38 | $16.00 | 235,974 |
2016-08-30 | $18.61 | $18.75 | $18.58 | $18.67 | $16.25 | 112,710 |
2016-08-29 | $18.55 | $18.74 | $18.37 | $18.60 | $16.19 | 213,395 |
2016-08-26 | $18.41 | $18.64 | $18.35 | $18.48 | $16.08 | 264,717 |
2016-08-25 | $18.15 | $18.42 | $17.99 | $18.38 | $16.00 | 239,279 |
2016-08-24 | $18.19 | $18.26 | $18.10 | $18.20 | $15.84 | 233,144 |
2016-08-23 | $18.20 | $18.28 | $18.07 | $18.21 | $15.85 | 163,093 |
2016-08-22 | $18.10 | $18.43 | $17.95 | $18.16 | $15.81 | 219,449 |
2016-08-19 | $18.11 | $18.32 | $17.96 | $18.11 | $15.76 | 238,369 |
2016-08-18 | $18.20 | $18.33 | $18.03 | $18.12 | $15.77 | 165,439 |
2016-08-17 | $18.28 | $18.46 | $18.00 | $18.16 | $15.81 | 179,075 |
2016-08-16 | $18.42 | $18.59 | $18.23 | $18.23 | $15.87 | 216,127 |
2016-08-15 | $18.24 | $18.53 | $18.05 | $18.44 | $16.05 | 243,668 |
2016-08-12 | $18.03 | $18.22 | $17.97 | $18.21 | $15.85 | 199,122 |
2016-08-11 | $17.97 | $18.14 | $17.84 | $18.06 | $15.72 | 315,066 |
2016-08-10 | $17.93 | $17.94 | $17.79 | $17.89 | $15.57 | 125,348 |
2016-08-09 | $17.84 | $18.03 | $17.71 | $17.92 | $15.60 | 78,254 |
2016-08-08 | $17.94 | $18.00 | $17.77 | $17.81 | $15.50 | 54,757 |
2016-08-05 | $18.00 | $18.12 | $17.88 | $17.94 | $15.61 | 257,873 |
2016-08-04 | $18.05 | $18.14 | $17.83 | $17.88 | $15.56 | 245,302 |
2016-08-03 | $17.86 | $18.06 | $17.75 | $18.04 | $15.70 | 188,209 |
2016-08-02 | $18.01 | $18.08 | $17.75 | $17.81 | $15.50 | 269,231 |
2016-08-01 | $18.19 | $18.24 | $18.05 | $18.09 | $15.75 | 190,608 |
2016-07-29 | $18.13 | $18.23 | $17.92 | $18.20 | $15.84 | 356,767 |
2016-07-28 | $18.12 | $18.15 | $17.95 | $18.15 | $15.80 | 359,024 |
2016-07-27 | $18.16 | $18.22 | $18.01 | $18.20 | $15.84 | 415,237 |
2016-07-26 | $17.79 | $18.12 | $17.79 | $18.09 | $15.75 | 357,305 |
2016-07-25 | $18.03 | $18.10 | $17.89 | $17.90 | $15.50 | 341,774 |
2016-07-22 | $18.08 | $18.19 | $17.97 | $17.99 | $15.58 | 363,527 |
2016-07-21 | $18.37 | $18.42 | $18.01 | $18.08 | $15.66 | 333,109 |
2016-07-20 | $17.95 | $18.41 | $17.78 | $18.39 | $15.93 | 485,399 |
2016-07-19 | $17.95 | $18.14 | $17.93 | $17.93 | $15.53 | 363,267 |
2016-07-18 | $18.13 | $18.13 | $17.90 | $18.00 | $15.59 | 688,762 |
2016-07-15 | $18.00 | $18.12 | $17.70 | $18.05 | $15.63 | 758,699 |
2016-07-14 | $19.17 | $19.20 | $17.87 | $17.96 | $15.55 | 1,460,302 |
2016-07-13 | $20.81 | $21.43 | $19.09 | $19.14 | $16.58 | 2,180,869 |
2016-07-12 | $20.00 | $20.00 | $19.59 | $19.74 | $17.10 | 823,051 |
2016-07-11 | $19.50 | $19.91 | $19.50 | $19.72 | $17.08 | 535,254 |
2016-07-08 | $18.82 | $19.43 | $18.69 | $19.35 | $16.76 | 625,873 |
2016-07-07 | $18.62 | $18.73 | $18.51 | $18.64 | $16.14 | 209,755 |
2016-07-06 | $18.28 | $18.63 | $18.15 | $18.61 | $16.12 | 350,858 |
2016-07-05 | $18.72 | $18.78 | $18.30 | $18.43 | $15.96 | 245,947 |
2016-07-01 | $18.65 | $18.84 | $18.64 | $18.78 | $16.27 | 414,504 |
2016-06-30 | $18.00 | $18.65 | $17.95 | $18.65 | $16.15 | 500,521 |
2016-06-29 | $17.70 | $17.98 | $17.55 | $17.93 | $15.53 | 219,139 |
2016-06-28 | $17.31 | $17.69 | $17.27 | $17.62 | $15.26 | 459,402 |
2016-06-27 | $17.63 | $17.64 | $17.06 | $17.14 | $14.84 | 586,228 |
2016-06-24 | $18.22 | $18.31 | $17.76 | $17.80 | $15.42 | 1,566,770 |
2016-06-23 | $18.59 | $18.86 | $18.30 | $18.78 | $16.27 | 585,884 |
2016-06-22 | $18.51 | $18.72 | $18.46 | $18.54 | $16.06 | 271,735 |
2016-06-21 | $18.74 | $18.78 | $18.47 | $18.52 | $16.04 | 259,342 |
2016-06-20 | $18.67 | $18.83 | $18.64 | $18.75 | $16.24 | 288,539 |
2016-06-17 | $18.76 | $18.76 | $18.36 | $18.50 | $16.02 | 690,051 |
2016-06-16 | $18.44 | $18.79 | $18.43 | $18.69 | $16.19 | 419,847 |
2016-06-15 | $18.42 | $18.77 | $18.40 | $18.51 | $16.03 | 419,124 |
2016-06-14 | $18.45 | $18.69 | $18.31 | $18.45 | $15.98 | 353,444 |
2016-06-13 | $18.79 | $19.02 | $18.52 | $18.52 | $16.04 | 258,160 |
2016-06-10 | $18.93 | $19.10 | $18.73 | $18.83 | $16.31 | 288,390 |
2016-06-09 | $19.09 | $19.21 | $18.84 | $18.99 | $16.45 | 501,285 |
2016-06-08 | $19.20 | $19.26 | $19.09 | $19.10 | $16.54 | 547,300 |
2016-06-07 | $19.46 | $19.51 | $19.03 | $19.22 | $16.65 | 491,629 |
2016-06-06 | $19.40 | $19.60 | $19.38 | $19.47 | $16.86 | 269,265 |
2016-06-03 | $19.29 | $19.64 | $19.15 | $19.34 | $16.75 | 302,734 |
2016-06-02 | $19.55 | $19.61 | $19.28 | $19.30 | $16.72 | 275,153 |
2016-06-01 | $19.43 | $19.54 | $19.26 | $19.50 | $16.89 | 178,272 |
2016-05-31 | $19.27 | $19.48 | $19.15 | $19.45 | $16.85 | 229,001 |
2016-05-27 | $19.09 | $19.26 | $19.02 | $19.21 | $16.64 | 136,080 |
2016-05-26 | $18.99 | $19.26 | $18.95 | $19.16 | $16.59 | 128,468 |
2016-05-25 | $19.14 | $19.14 | $18.92 | $18.99 | $16.45 | 117,882 |
2016-05-24 | $18.83 | $19.30 | $18.73 | $19.07 | $16.52 | 409,145 |
2016-05-23 | $18.50 | $18.82 | $18.41 | $18.71 | $16.20 | 316,556 |
2016-05-20 | $18.39 | $18.57 | $18.26 | $18.52 | $16.04 | 357,360 |
2016-05-19 | $18.46 | $18.64 | $18.09 | $18.28 | $15.83 | 328,633 |
2016-05-18 | $18.28 | $18.76 | $18.18 | $18.46 | $15.99 | 418,381 |
2016-05-17 | $18.71 | $18.88 | $18.16 | $18.30 | $15.85 | 470,322 |
2016-05-16 | $18.47 | $18.98 | $18.41 | $18.76 | $16.25 | 229,678 |
2016-05-13 | $18.59 | $18.79 | $18.50 | $18.58 | $16.09 | 283,230 |
2016-05-12 | $18.72 | $18.84 | $18.59 | $18.65 | $16.15 | 320,107 |
2016-05-11 | $18.82 | $18.93 | $18.60 | $18.64 | $16.14 | 234,132 |
2016-05-10 | $18.58 | $18.85 | $18.44 | $18.83 | $16.31 | 681,964 |
2016-05-09 | $18.82 | $18.94 | $18.66 | $18.72 | $16.21 | 338,106 |
2016-05-06 | $18.75 | $18.97 | $18.47 | $18.81 | $16.29 | 397,120 |
2016-05-05 | $19.25 | $19.31 | $18.74 | $18.75 | $16.24 | 583,108 |
2016-05-04 | $19.16 | $19.38 | $19.09 | $19.15 | $16.59 | 234,077 |
2016-05-03 | $19.44 | $19.44 | $19.13 | $19.18 | $16.61 | 290,579 |
2016-05-02 | $19.40 | $19.62 | $19.18 | $19.51 | $16.90 | 376,182 |
2016-04-29 | $19.85 | $19.96 | $19.09 | $19.32 | $16.73 | 387,592 |
2016-04-28 | $19.72 | $20.05 | $19.68 | $19.89 | $17.23 | 328,591 |
2016-04-27 | $19.77 | $19.94 | $19.51 | $19.88 | $17.22 | 325,101 |
2016-04-26 | $19.35 | $19.86 | $19.30 | $19.84 | $17.18 | 520,011 |
2016-04-25 | $19.34 | $19.58 | $19.12 | $19.41 | $16.73 | 449,747 |
2016-04-22 | $18.62 | $19.43 | $18.62 | $19.43 | $16.75 | 634,246 |
2016-04-21 | $19.01 | $19.27 | $18.58 | $18.60 | $16.04 | 651,926 |
2016-04-20 | $19.28 | $19.28 | $18.66 | $19.04 | $16.42 | 564,317 |
2016-04-19 | $19.75 | $20.02 | $18.41 | $18.85 | $16.25 | 1,789,149 |
2016-04-18 | $20.21 | $20.55 | $20.13 | $20.43 | $17.61 | 438,381 |
2016-04-15 | $20.12 | $20.33 | $19.80 | $20.30 | $17.50 | 400,594 |
2016-04-14 | $20.00 | $20.43 | $19.85 | $20.23 | $17.44 | 785,703 |
2016-04-13 | $19.15 | $20.19 | $18.74 | $19.82 | $17.09 | 2,223,550 |
2016-04-12 | $19.12 | $19.25 | $18.61 | $19.05 | $16.42 | 836,936 |
2016-04-11 | $19.75 | $19.93 | $19.52 | $19.61 | $16.91 | 280,019 |
2016-04-08 | $19.93 | $20.27 | $19.57 | $19.73 | $17.01 | 474,807 |
2016-04-07 | $19.65 | $19.79 | $19.56 | $19.68 | $16.97 | 279,351 |
2016-04-06 | $19.95 | $20.13 | $19.55 | $19.78 | $17.05 | 320,976 |
2016-04-05 | $20.14 | $20.14 | $19.77 | $19.91 | $17.17 | 298,987 |
2016-04-04 | $20.01 | $20.32 | $20.01 | $20.27 | $17.48 | 401,101 |
2016-04-01 | $20.13 | $20.25 | $19.91 | $20.09 | $17.32 | 564,568 |
2016-03-31 | $20.41 | $20.64 | $20.22 | $20.22 | $17.43 | 325,031 |
2016-03-30 | $20.01 | $20.80 | $19.90 | $20.47 | $17.65 | 866,337 |
2016-03-29 | $19.47 | $19.73 | $19.09 | $19.70 | $16.98 | 571,551 |
2016-03-28 | $19.44 | $19.61 | $19.21 | $19.46 | $16.78 | 416,343 |
2016-03-24 | $19.47 | $19.70 | $19.23 | $19.40 | $16.73 | 412,248 |
2016-03-23 | $19.64 | $19.81 | $19.31 | $19.55 | $16.86 | 346,295 |
2016-03-22 | $19.73 | $20.00 | $19.63 | $19.72 | $17.00 | 264,399 |
2016-03-21 | $19.54 | $19.94 | $19.54 | $19.89 | $17.15 | 282,759 |
2016-03-18 | $19.77 | $19.77 | $19.43 | $19.60 | $16.90 | 422,754 |
2016-03-17 | $19.23 | $19.80 | $18.98 | $19.65 | $16.94 | 341,375 |
2016-03-16 | $18.98 | $19.32 | $18.91 | $19.19 | $16.55 | 189,104 |
2016-03-15 | $18.93 | $19.27 | $18.85 | $19.10 | $16.47 | 371,050 |
2016-03-14 | $19.13 | $19.24 | $18.94 | $19.00 | $16.38 | 151,076 |
2016-03-11 | $18.82 | $19.33 | $18.70 | $19.24 | $16.59 | 361,434 |
2016-03-10 | $18.76 | $18.97 | $18.64 | $18.69 | $16.11 | 363,739 |
2016-03-09 | $18.73 | $18.93 | $18.55 | $18.71 | $16.13 | 244,665 |
2016-03-08 | $18.49 | $18.77 | $18.44 | $18.67 | $16.10 | 354,617 |
2016-03-07 | $18.31 | $18.75 | $18.27 | $18.62 | $16.05 | 285,935 |
2016-03-04 | $18.34 | $18.62 | $18.00 | $18.38 | $15.85 | 605,943 |
2016-03-03 | $18.81 | $19.05 | $18.08 | $18.22 | $15.71 | 497,144 |
2016-03-02 | $18.47 | $19.09 | $18.39 | $18.93 | $16.32 | 631,728 |
2016-03-01 | $18.81 | $18.96 | $18.34 | $18.54 | $15.98 | 709,778 |
2016-02-29 | $18.86 | $19.00 | $18.55 | $18.71 | $16.13 | 486,015 |
2016-02-26 | $18.71 | $18.92 | $18.64 | $18.79 | $16.20 | 313,246 |
2016-02-25 | $18.81 | $18.96 | $18.57 | $18.71 | $16.13 | 393,451 |
2016-02-24 | $18.54 | $18.81 | $18.50 | $18.75 | $16.17 | 754,482 |
2016-02-23 | $18.53 | $18.90 | $18.45 | $18.68 | $16.11 | 483,479 |
2016-02-22 | $18.59 | $18.68 | $18.35 | $18.59 | $16.03 | 350,153 |
2016-02-19 | $18.28 | $18.70 | $17.83 | $18.45 | $15.91 | 371,250 |
2016-02-18 | $18.48 | $18.63 | $18.25 | $18.30 | $15.78 | 512,848 |
2016-02-17 | $18.26 | $18.64 | $18.24 | $18.43 | $15.89 | 576,469 |
2016-02-16 | $18.02 | $18.24 | $17.91 | $18.22 | $15.71 | 430,717 |
2016-02-12 | $18.22 | $18.22 | $17.81 | $17.85 | $15.39 | 384,368 |
2016-02-11 | $17.83 | $18.22 | $17.76 | $18.13 | $15.63 | 589,814 |
2016-02-10 | $18.31 | $19.01 | $17.88 | $17.99 | $15.51 | 869,047 |
2016-02-09 | $18.37 | $18.81 | $18.24 | $18.29 | $15.77 | 809,776 |
2016-02-08 | $18.02 | $18.61 | $18.02 | $18.47 | $15.92 | 533,135 |
2016-02-05 | $18.86 | $19.06 | $18.27 | $18.29 | $15.77 | 641,686 |
2016-02-04 | $18.65 | $19.13 | $18.46 | $18.93 | $16.32 | 993,739 |
2016-02-03 | $18.14 | $18.26 | $17.92 | $18.16 | $15.66 | 742,423 |
2016-02-02 | $17.93 | $18.16 | $17.84 | $18.03 | $15.54 | 669,150 |
2016-02-01 | $18.03 | $18.47 | $17.61 | $18.23 | $15.64 | 517,756 |
2016-01-29 | $17.74 | $18.33 | $17.43 | $18.16 | $15.58 | 1,005,604 |
2016-01-28 | $18.79 | $18.82 | $17.50 | $17.62 | $15.12 | 1,115,725 |
2016-01-27 | $18.75 | $18.88 | $18.54 | $18.70 | $16.04 | 603,428 |
2016-01-26 | $18.91 | $19.11 | $18.53 | $18.76 | $16.09 | 1,041,860 |
2016-01-25 | $18.72 | $19.09 | $18.60 | $18.78 | $16.11 | 918,761 |
2016-01-22 | $18.94 | $19.39 | $18.58 | $18.84 | $16.16 | 1,085,895 |
2016-01-21 | $18.33 | $19.15 | $17.73 | $18.91 | $16.22 | 2,464,981 |
2016-01-20 | $18.05 | $18.15 | $16.27 | $17.90 | $15.36 | 2,171,618 |
2016-01-19 | $17.70 | $18.18 | $17.49 | $17.59 | $15.09 | 1,545,737 |
2016-01-15 | $17.40 | $17.63 | $16.90 | $17.39 | $14.92 | 1,043,490 |
2016-01-14 | $17.32 | $17.74 | $17.20 | $17.57 | $15.07 | 546,365 |
2016-01-13 | $17.84 | $17.96 | $17.11 | $17.22 | $14.77 | 582,214 |
2016-01-12 | $17.34 | $18.00 | $17.28 | $17.75 | $15.23 | 963,685 |
2016-01-11 | $17.22 | $17.48 | $16.95 | $17.24 | $14.79 | 549,553 |
2016-01-08 | $17.45 | $17.91 | $17.17 | $17.18 | $14.74 | 1,192,528 |
2016-01-07 | $16.84 | $17.50 | $16.49 | $16.71 | $14.34 | 907,329 |
2016-01-06 | $16.91 | $17.27 | $16.52 | $16.60 | $14.24 | 525,214 |
2016-01-05 | $17.16 | $17.18 | $16.74 | $17.07 | $14.64 | 497,079 |
2016-01-04 | $16.95 | $17.19 | $16.58 | $17.14 | $14.70 | 668,057 |
2015-12-31 | $17.20 | $17.33 | $16.92 | $17.22 | $14.77 | 332,772 |
2015-12-30 | $17.39 | $17.44 | $17.15 | $17.30 | $14.84 | 217,721 |
2015-12-29 | $17.15 | $17.40 | $17.04 | $17.37 | $14.90 | 273,725 |
2015-12-28 | $17.24 | $17.38 | $17.05 | $17.12 | $14.69 | 271,897 |
2015-12-24 | $17.17 | $17.36 | $17.09 | $17.29 | $14.83 | 135,733 |
2015-12-23 | $17.28 | $17.39 | $17.10 | $17.16 | $14.72 | 313,837 |
2015-12-22 | $17.23 | $17.40 | $17.06 | $17.21 | $14.76 | 358,033 |
2015-12-21 | $17.49 | $17.53 | $16.99 | $17.19 | $14.75 | 497,759 |
2015-12-18 | $17.52 | $17.66 | $17.29 | $17.30 | $14.84 | 1,168,872 |
2015-12-17 | $17.59 | $18.20 | $17.36 | $17.52 | $15.03 | 1,177,832 |
2015-12-16 | $16.52 | $16.99 | $16.39 | $16.88 | $14.48 | 630,580 |
2015-12-15 | $16.18 | $16.55 | $16.08 | $16.44 | $14.10 | 627,480 |
2015-12-14 | $16.34 | $16.45 | $16.00 | $16.07 | $13.79 | 351,575 |
2015-12-11 | $15.99 | $16.36 | $15.71 | $16.31 | $13.99 | 492,826 |
2015-12-10 | $16.28 | $16.49 | $15.99 | $16.24 | $13.93 | 454,660 |
2015-12-09 | $16.34 | $16.72 | $16.18 | $16.43 | $14.10 | 486,792 |
2015-12-08 | $16.52 | $16.61 | $16.16 | $16.42 | $14.09 | 524,293 |
2015-12-07 | $16.49 | $16.69 | $16.44 | $16.69 | $14.32 | 313,285 |
2015-12-04 | $16.26 | $16.58 | $16.25 | $16.51 | $14.16 | 381,162 |
2015-12-03 | $16.41 | $16.59 | $16.09 | $16.25 | $13.94 | 302,348 |
2015-12-02 | $16.47 | $16.69 | $16.34 | $16.39 | $14.06 | 205,249 |
2015-12-01 | $16.40 | $16.53 | $16.30 | $16.46 | $14.12 | 174,520 |
2015-11-30 | $16.33 | $16.37 | $16.15 | $16.31 | $13.99 | 280,539 |
2015-11-27 | $16.11 | $16.30 | $15.98 | $16.29 | $13.98 | 94,277 |
2015-11-25 | $16.31 | $16.39 | $16.00 | $16.11 | $13.82 | 265,852 |
2015-11-24 | $16.25 | $16.38 | $16.11 | $16.32 | $14.00 | 328,945 |
2015-11-23 | $16.30 | $16.40 | $16.12 | $16.32 | $14.00 | 331,883 |
2015-11-20 | $16.36 | $16.56 | $16.23 | $16.30 | $13.98 | 322,847 |
2015-11-19 | $16.03 | $16.51 | $15.77 | $16.27 | $13.96 | 351,785 |
2015-11-18 | $15.94 | $16.05 | $15.69 | $15.98 | $13.71 | 413,132 |
2015-11-17 | $15.80 | $15.93 | $15.59 | $15.87 | $13.61 | 279,214 |
2015-11-16 | $15.28 | $15.76 | $15.27 | $15.74 | $13.50 | 242,760 |
2015-11-13 | $15.28 | $15.45 | $15.12 | $15.33 | $13.15 | 305,348 |
2015-11-12 | $15.53 | $15.56 | $15.33 | $15.40 | $13.21 | 239,226 |
2015-11-11 | $15.61 | $15.79 | $15.55 | $15.65 | $13.43 | 246,099 |
2015-11-10 | $15.69 | $15.69 | $15.44 | $15.56 | $13.35 | 182,324 |
2015-11-09 | $15.96 | $15.96 | $15.61 | $15.75 | $13.51 | 250,007 |
2015-11-06 | $15.72 | $15.98 | $15.48 | $15.96 | $13.69 | 279,328 |
2015-11-05 | $15.65 | $15.93 | $15.01 | $15.81 | $13.56 | 383,738 |
2015-11-04 | $15.64 | $15.76 | $15.46 | $15.63 | $13.41 | 197,241 |
2015-11-03 | $15.59 | $15.77 | $15.31 | $15.58 | $13.37 | 402,571 |
2015-11-02 | $15.58 | $15.77 | $15.34 | $15.61 | $13.39 | 316,800 |
2015-10-30 | $15.03 | $15.59 | $13.92 | $15.53 | $13.32 | 759,393 |
2015-10-29 | $14.94 | $15.24 | $14.81 | $15.04 | $12.90 | 288,134 |
2015-10-28 | $14.63 | $15.07 | $14.46 | $15.06 | $12.92 | 815,444 |
2015-10-27 | $14.69 | $14.86 | $14.50 | $14.53 | $12.47 | 458,629 |
2015-10-26 | $15.06 | $15.18 | $14.60 | $14.77 | $12.59 | 458,611 |
2015-10-23 | $14.80 | $15.03 | $14.44 | $15.02 | $12.81 | 381,714 |
2015-10-22 | $14.67 | $14.91 | $14.51 | $14.73 | $12.56 | 485,767 |
2015-10-21 | $14.83 | $14.93 | $14.52 | $14.55 | $12.41 | 192,562 |
2015-10-20 | $14.65 | $14.94 | $14.61 | $14.81 | $12.63 | 302,316 |
2015-10-19 | $14.75 | $14.85 | $14.24 | $14.69 | $12.52 | 389,596 |
2015-10-16 | $14.53 | $14.93 | $14.20 | $14.82 | $12.64 | 520,370 |
2015-10-15 | $14.51 | $14.61 | $14.08 | $14.46 | $12.33 | 719,531 |
2015-10-14 | $15.47 | $15.68 | $13.93 | $14.51 | $12.37 | 1,589,928 |
2015-10-13 | $15.64 | $15.93 | $15.36 | $15.46 | $13.18 | 474,626 |
2015-10-12 | $15.71 | $15.81 | $15.38 | $15.78 | $13.45 | 322,477 |
2015-10-09 | $15.77 | $15.98 | $15.10 | $15.73 | $13.41 | 292,920 |
2015-10-08 | $15.58 | $15.83 | $15.08 | $15.79 | $13.46 | 351,879 |
2015-10-07 | $15.73 | $15.91 | $15.25 | $15.54 | $13.25 | 508,589 |
2015-10-06 | $15.18 | $15.70 | $15.18 | $15.68 | $13.37 | 438,325 |
2015-10-05 | $14.76 | $15.32 | $14.64 | $15.24 | $12.99 | 342,935 |
2015-10-02 | $14.47 | $14.70 | $14.32 | $14.65 | $12.49 | 443,415 |
2015-10-01 | $15.05 | $15.99 | $14.49 | $14.73 | $12.56 | 951,625 |
2015-09-30 | $14.64 | $14.87 | $14.55 | $14.60 | $12.45 | 521,514 |
2015-09-29 | $14.72 | $14.81 | $14.46 | $14.51 | $12.37 | 290,806 |
2015-09-28 | $14.63 | $14.85 | $14.57 | $14.73 | $12.56 | 222,964 |
2015-09-25 | $14.80 | $14.86 | $14.64 | $14.72 | $12.55 | 297,873 |
2015-09-24 | $14.29 | $14.82 | $14.20 | $14.71 | $12.54 | 365,663 |
2015-09-23 | $14.50 | $14.64 | $14.37 | $14.38 | $12.26 | 157,805 |
2015-09-22 | $14.71 | $14.83 | $14.44 | $14.51 | $12.37 | 262,008 |
2015-09-21 | $14.88 | $15.03 | $14.74 | $14.84 | $12.65 | 175,124 |
2015-09-18 | $14.94 | $15.05 | $14.66 | $14.81 | $12.63 | 547,640 |
2015-09-17 | $15.19 | $15.25 | $15.06 | $15.13 | $12.90 | 254,032 |
2015-09-16 | $15.20 | $15.31 | $15.13 | $15.22 | $12.98 | 426,439 |
2015-09-15 | $15.03 | $15.30 | $15.03 | $15.17 | $12.93 | 283,594 |
2015-09-14 | $15.19 | $15.19 | $14.98 | $14.99 | $12.78 | 245,700 |
2015-09-11 | $15.28 | $15.37 | $15.00 | $15.14 | $12.91 | 178,439 |
2015-09-10 | $15.45 | $15.59 | $15.29 | $15.44 | $13.16 | 271,347 |
2015-09-09 | $15.52 | $15.68 | $15.43 | $15.46 | $13.18 | 657,311 |
2015-09-08 | $15.70 | $15.77 | $15.45 | $15.50 | $13.22 | 427,567 |
Adtran Inc (ADTN) News Headlines
Recent Adtran Inc (ADTN) News
Similar Companies to Adtran Inc (ADTN) in the Communication Equipment Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |