Armada Hoffler Properties Inc (AHH) Exchange: NYSE
Data as of March 29, 2024
$10.43 ($0.14) 1.36%
Armada Hoffler Properties Inc - Daily Information
Click for more stock information on Armada Hoffler Properties Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $10.29 |
Previous Close | $10.43 |
High | $10.46 |
Low | $10.25 |
Adjusted Open | $10.29 |
Previous Adjusted Close | $10.43 |
Adjusted High | $10.46 |
Adjusted Low | $10.25 |
About Armada Hoffler Properties Inc (AHH)
Armada Hoffler Properties, Inc. is a vertically-integrated, self-managed real estate investment trust with four decades of experience developing, building, acquiring and managing high-quality office, retail and multifamily properties located primarily in the Mid-Atlantic and Southeastern United States. The Company also provides general construction and development services to third-party clients, in addition to developing and building properties to be placed in their stabilized portfolio. Founded in 1979 by Daniel A. Hoffler, Armada Hoffler has elected to be taxed as a REIT for U.S. federal income tax purposes.
Invest in Armada Hoffler Properties Inc (AHH)
Historical Stock Data for Armada Hoffler Properties Inc (AHH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $10.29 | $10.46 | $10.25 | $10.43 | $10.43 | 948,747 |
2024-03-14 | $10.53 | $10.54 | $10.26 | $10.29 | $10.29 | 389,395 |
2024-03-13 | $10.50 | $10.58 | $10.47 | $10.52 | $10.52 | 727,701 |
2024-03-12 | $10.65 | $10.72 | $10.53 | $10.55 | $10.55 | 264,514 |
2024-03-11 | $10.60 | $10.71 | $10.54 | $10.71 | $10.71 | 322,217 |
2024-03-08 | $10.70 | $10.78 | $10.53 | $10.62 | $10.62 | 429,976 |
2024-03-07 | $10.66 | $10.68 | $10.53 | $10.62 | $10.62 | 357,032 |
2024-03-06 | $10.40 | $10.57 | $10.36 | $10.56 | $10.56 | 375,047 |
2024-03-05 | $10.49 | $10.55 | $10.33 | $10.34 | $10.34 | 348,015 |
2024-03-04 | $10.40 | $10.51 | $10.36 | $10.50 | $10.50 | 391,790 |
2024-03-01 | $10.15 | $10.44 | $10.02 | $10.40 | $10.40 | 797,752 |
2024-02-29 | $10.37 | $10.38 | $10.11 | $10.18 | $10.18 | 1,076,467 |
2024-02-28 | $10.25 | $10.35 | $10.15 | $10.24 | $10.24 | 602,791 |
2024-02-27 | $10.46 | $10.51 | $10.27 | $10.34 | $10.34 | 470,965 |
2024-02-26 | $10.56 | $10.81 | $10.40 | $10.40 | $10.40 | 550,280 |
2024-02-23 | $10.80 | $10.84 | $10.57 | $10.63 | $10.63 | 464,144 |
2024-02-22 | $11.03 | $11.34 | $10.62 | $10.82 | $10.82 | 879,566 |
2024-02-21 | $11.41 | $11.55 | $11.38 | $11.53 | $11.53 | 276,186 |
2024-02-20 | $11.52 | $11.63 | $11.31 | $11.44 | $11.44 | 325,991 |
2024-02-16 | $11.45 | $11.62 | $11.41 | $11.41 | $11.41 | 398,855 |
2024-02-15 | $11.51 | $11.69 | $11.47 | $11.62 | $11.62 | 545,270 |
2024-02-14 | $11.71 | $11.71 | $11.27 | $11.44 | $11.44 | 467,604 |
2024-02-13 | $11.60 | $11.60 | $11.17 | $11.35 | $11.35 | 687,711 |
2024-02-12 | $11.90 | $12.00 | $11.87 | $11.94 | $11.94 | 272,827 |
2024-02-09 | $11.82 | $11.92 | $11.71 | $11.91 | $11.91 | 227,936 |
2024-02-08 | $11.73 | $11.88 | $11.72 | $11.81 | $11.81 | 250,894 |
2024-02-07 | $11.86 | $11.86 | $11.72 | $11.76 | $11.76 | 226,563 |
2024-02-06 | $11.60 | $11.84 | $11.58 | $11.79 | $11.79 | 228,969 |
2024-02-05 | $11.58 | $11.75 | $11.46 | $11.63 | $11.63 | 230,576 |
2024-02-02 | $11.84 | $11.97 | $11.69 | $11.75 | $11.75 | 277,444 |
2024-02-01 | $11.95 | $12.06 | $11.68 | $12.04 | $12.04 | 421,252 |
2024-01-31 | $12.07 | $12.25 | $11.89 | $11.96 | $11.96 | 615,703 |
2024-01-30 | $12.19 | $12.24 | $12.02 | $12.05 | $12.05 | 201,387 |
2024-01-29 | $12.38 | $12.38 | $12.07 | $12.22 | $12.22 | 510,142 |
2024-01-26 | $12.21 | $12.42 | $12.16 | $12.41 | $12.41 | 521,044 |
2024-01-25 | $12.27 | $12.28 | $12.11 | $12.12 | $12.12 | 433,521 |
2024-01-24 | $12.17 | $12.19 | $11.99 | $12.06 | $12.06 | 268,510 |
2024-01-23 | $12.32 | $12.36 | $12.05 | $12.10 | $12.10 | 248,262 |
2024-01-22 | $12.29 | $12.37 | $12.20 | $12.25 | $12.25 | 258,777 |
2024-01-19 | $12.19 | $12.20 | $12.05 | $12.16 | $12.16 | 317,608 |
2024-01-18 | $12.11 | $12.16 | $11.96 | $12.13 | $12.13 | 313,564 |
2024-01-17 | $11.96 | $12.17 | $11.87 | $12.03 | $12.03 | 387,486 |
2024-01-16 | $12.27 | $12.29 | $12.09 | $12.13 | $12.13 | 669,130 |
2024-01-12 | $12.48 | $12.52 | $12.33 | $12.38 | $12.38 | 139,969 |
2024-01-11 | $12.27 | $12.34 | $12.18 | $12.30 | $12.30 | 236,289 |
2024-01-10 | $12.33 | $12.43 | $12.31 | $12.38 | $12.38 | 171,982 |
2024-01-09 | $12.36 | $12.47 | $12.27 | $12.37 | $12.37 | 226,603 |
2024-01-08 | $12.31 | $12.60 | $12.28 | $12.54 | $12.54 | 248,291 |
2024-01-05 | $12.13 | $12.41 | $12.10 | $12.28 | $12.28 | 291,177 |
2024-01-04 | $12.18 | $12.33 | $12.11 | $12.25 | $12.25 | 276,399 |
2024-01-03 | $12.36 | $12.36 | $12.09 | $12.09 | $12.09 | 273,998 |
2024-01-02 | $12.30 | $12.51 | $12.19 | $12.43 | $12.43 | 497,872 |
2023-12-29 | $12.65 | $12.66 | $12.37 | $12.37 | $12.37 | 345,180 |
2023-12-28 | $12.52 | $12.69 | $12.52 | $12.67 | $12.67 | 240,405 |
2023-12-27 | $12.67 | $12.74 | $12.57 | $12.60 | $12.60 | 228,655 |
2023-12-26 | $12.68 | $12.72 | $12.54 | $12.69 | $12.69 | 192,973 |
2023-12-22 | $12.84 | $12.94 | $12.78 | $12.82 | $12.82 | 259,785 |
2023-12-21 | $12.82 | $12.87 | $12.63 | $12.75 | $12.75 | 224,419 |
2023-12-20 | $12.89 | $13.09 | $12.70 | $12.71 | $12.71 | 381,409 |
2023-12-19 | $12.82 | $12.97 | $12.82 | $12.92 | $12.92 | 302,727 |
2023-12-18 | $13.09 | $13.09 | $12.77 | $12.78 | $12.78 | 613,505 |
2023-12-15 | $13.04 | $13.11 | $12.80 | $13.00 | $13.00 | 1,275,109 |
2023-12-14 | $12.89 | $13.07 | $12.81 | $13.05 | $13.05 | 769,019 |
2023-12-13 | $12.31 | $12.70 | $12.13 | $12.58 | $12.58 | 473,043 |
2023-12-12 | $12.22 | $12.35 | $12.15 | $12.29 | $12.29 | 577,415 |
2023-12-11 | $11.95 | $12.21 | $11.87 | $12.19 | $12.19 | 447,147 |
2023-12-08 | $11.84 | $11.97 | $11.77 | $11.97 | $11.97 | 365,387 |
2023-12-07 | $11.59 | $11.85 | $11.56 | $11.85 | $11.85 | 315,961 |
2023-12-06 | $11.56 | $11.67 | $11.49 | $11.61 | $11.61 | 317,873 |
2023-12-05 | $11.53 | $11.53 | $11.38 | $11.45 | $11.45 | 266,707 |
2023-12-04 | $11.27 | $11.56 | $11.27 | $11.55 | $11.55 | 319,957 |
2023-12-01 | $10.99 | $11.37 | $10.91 | $11.37 | $11.37 | 373,793 |
2023-11-30 | $10.88 | $11.04 | $10.81 | $10.98 | $10.98 | 830,838 |
2023-11-29 | $10.73 | $10.98 | $10.73 | $10.80 | $10.80 | 339,097 |
2023-11-28 | $10.64 | $10.75 | $10.56 | $10.66 | $10.66 | 310,312 |
2023-11-27 | $10.64 | $10.73 | $10.57 | $10.66 | $10.66 | 281,090 |
2023-11-24 | $10.63 | $10.71 | $10.56 | $10.70 | $10.70 | 81,689 |
2023-11-22 | $10.70 | $10.79 | $10.64 | $10.67 | $10.67 | 268,249 |
2023-11-21 | $10.67 | $10.67 | $10.56 | $10.57 | $10.57 | 250,627 |
2023-11-20 | $10.72 | $10.80 | $10.59 | $10.77 | $10.77 | 412,476 |
2023-11-17 | $10.79 | $10.79 | $10.66 | $10.68 | $10.68 | 367,757 |
2023-11-16 | $10.90 | $10.93 | $10.62 | $10.64 | $10.64 | 341,064 |
2023-11-15 | $10.78 | $10.90 | $10.74 | $10.87 | $10.87 | 277,236 |
2023-11-14 | $10.67 | $10.91 | $10.48 | $10.83 | $10.83 | 290,518 |
2023-11-13 | $10.20 | $10.33 | $10.14 | $10.25 | $10.25 | 262,987 |
2023-11-10 | $10.18 | $10.34 | $10.07 | $10.28 | $10.28 | 292,511 |
2023-11-09 | $10.35 | $10.36 | $10.10 | $10.11 | $10.11 | 271,432 |
2023-11-08 | $10.24 | $10.33 | $10.14 | $10.32 | $10.32 | 284,106 |
2023-11-07 | $10.38 | $10.42 | $10.17 | $10.18 | $10.18 | 427,503 |
2023-11-06 | $10.50 | $10.57 | $10.35 | $10.44 | $10.44 | 225,007 |
2023-11-03 | $10.40 | $10.65 | $10.40 | $10.52 | $10.52 | 390,133 |
2023-11-02 | $10.45 | $10.54 | $9.91 | $10.20 | $10.20 | 367,523 |
2023-11-01 | $9.88 | $10.09 | $9.85 | $10.09 | $10.09 | 331,237 |
2023-10-31 | $9.99 | $10.08 | $9.84 | $9.96 | $9.96 | 322,739 |
2023-10-30 | $10.02 | $10.11 | $9.81 | $9.92 | $9.92 | 274,345 |
2023-10-27 | $10.12 | $10.24 | $9.86 | $9.91 | $9.91 | 265,343 |
2023-10-26 | $10.05 | $10.20 | $10.03 | $10.12 | $10.12 | 303,776 |
2023-10-25 | $9.94 | $10.02 | $9.88 | $9.99 | $9.99 | 216,470 |
2023-10-24 | $9.99 | $10.14 | $9.92 | $10.05 | $10.05 | 223,500 |
2023-10-23 | $10.10 | $10.18 | $9.91 | $9.91 | $9.91 | 324,131 |
2023-10-20 | $10.35 | $10.42 | $10.17 | $10.18 | $10.18 | 286,908 |
2023-10-19 | $10.27 | $10.49 | $10.24 | $10.28 | $10.28 | 293,558 |
2023-10-18 | $10.53 | $10.53 | $10.33 | $10.34 | $10.34 | 356,655 |
2023-10-17 | $10.39 | $10.71 | $10.39 | $10.62 | $10.62 | 282,758 |
2023-10-16 | $10.47 | $10.56 | $10.34 | $10.50 | $10.50 | 287,278 |
2023-10-13 | $10.77 | $10.80 | $10.34 | $10.35 | $10.35 | 278,059 |
2023-10-12 | $10.77 | $10.82 | $10.63 | $10.70 | $10.70 | 277,304 |
2023-10-11 | $10.68 | $10.90 | $10.68 | $10.85 | $10.85 | 255,190 |
2023-10-10 | $10.59 | $10.65 | $10.53 | $10.57 | $10.57 | 174,871 |
2023-10-09 | $10.35 | $10.69 | $10.33 | $10.60 | $10.60 | 339,459 |
2023-10-06 | $10.35 | $10.51 | $10.24 | $10.44 | $10.44 | 412,704 |
2023-10-05 | $10.20 | $10.46 | $10.20 | $10.41 | $10.41 | 410,541 |
2023-10-04 | $10.11 | $10.23 | $10.04 | $10.18 | $10.18 | 466,787 |
2023-10-03 | $10.18 | $10.29 | $9.93 | $10.08 | $10.08 | 513,007 |
2023-10-02 | $10.23 | $10.36 | $10.17 | $10.27 | $10.27 | 626,195 |
2023-09-29 | $10.41 | $10.48 | $10.17 | $10.24 | $10.24 | 1,107,938 |
2023-09-28 | $10.23 | $10.37 | $10.20 | $10.25 | $10.25 | 639,540 |
2023-09-27 | $10.34 | $10.51 | $10.19 | $10.19 | $10.19 | 449,798 |
2023-09-26 | $10.45 | $10.53 | $10.28 | $10.28 | $10.28 | 304,212 |
2023-09-25 | $10.78 | $10.86 | $10.71 | $10.73 | $10.53 | 204,635 |
2023-09-22 | $10.88 | $10.98 | $10.81 | $10.81 | $10.81 | 206,138 |
2023-09-21 | $11.17 | $11.18 | $10.86 | $10.86 | $10.86 | 169,959 |
2023-09-20 | $11.35 | $11.49 | $11.20 | $11.20 | $11.20 | 219,508 |
2023-09-19 | $11.19 | $11.28 | $11.19 | $11.24 | $11.24 | 159,748 |
2023-09-18 | $11.36 | $11.36 | $11.20 | $11.21 | $11.21 | 189,316 |
2023-09-15 | $11.46 | $11.51 | $11.29 | $11.32 | $11.32 | 1,185,038 |
2023-09-14 | $11.38 | $11.49 | $11.30 | $11.49 | $11.49 | 156,898 |
2023-09-13 | $11.30 | $11.33 | $11.18 | $11.24 | $11.24 | 178,141 |
2023-09-12 | $11.33 | $11.38 | $11.22 | $11.32 | $11.32 | 148,541 |
2023-09-11 | $11.28 | $11.36 | $11.13 | $11.35 | $11.35 | 264,078 |
2023-09-08 | $11.28 | $11.28 | $11.09 | $11.21 | $11.21 | 159,555 |
2023-09-07 | $11.25 | $11.36 | $11.14 | $11.24 | $11.24 | 291,796 |
2023-09-06 | $11.23 | $11.38 | $11.11 | $11.27 | $11.27 | 243,109 |
2023-09-05 | $11.39 | $11.39 | $11.11 | $11.20 | $11.20 | 311,883 |
2023-09-01 | $11.50 | $11.57 | $11.42 | $11.45 | $11.45 | 161,892 |
2023-08-31 | $11.61 | $11.61 | $11.38 | $11.39 | $11.39 | 265,301 |
2023-08-30 | $11.52 | $11.64 | $11.48 | $11.62 | $11.62 | 165,150 |
2023-08-29 | $11.40 | $11.54 | $11.35 | $11.52 | $11.52 | 140,121 |
2023-08-28 | $11.37 | $11.53 | $11.33 | $11.35 | $11.35 | 118,113 |
2023-08-25 | $11.37 | $11.45 | $11.28 | $11.29 | $11.29 | 103,763 |
2023-08-24 | $11.43 | $11.63 | $11.29 | $11.31 | $11.31 | 195,482 |
2023-08-23 | $11.23 | $11.50 | $11.20 | $11.43 | $11.43 | 167,044 |
2023-08-22 | $11.17 | $11.34 | $11.05 | $11.15 | $11.15 | 162,942 |
2023-08-21 | $11.37 | $11.37 | $11.09 | $11.09 | $11.09 | 184,761 |
2023-08-18 | $11.19 | $11.45 | $11.19 | $11.34 | $11.34 | 224,941 |
2023-08-17 | $11.46 | $11.53 | $11.21 | $11.26 | $11.26 | 199,295 |
2023-08-16 | $11.51 | $11.60 | $11.40 | $11.46 | $11.46 | 159,485 |
2023-08-15 | $11.52 | $11.64 | $11.45 | $11.47 | $11.47 | 202,433 |
2023-08-14 | $11.89 | $11.89 | $11.57 | $11.63 | $11.63 | 211,020 |
2023-08-11 | $11.94 | $12.06 | $11.83 | $11.88 | $11.88 | 259,576 |
2023-08-10 | $12.06 | $12.21 | $11.93 | $11.95 | $11.95 | 134,377 |
2023-08-09 | $11.95 | $12.13 | $11.90 | $12.05 | $12.05 | 161,219 |
2023-08-08 | $12.06 | $12.08 | $11.90 | $11.97 | $11.97 | 186,924 |
2023-08-07 | $12.09 | $12.22 | $12.08 | $12.18 | $12.18 | 200,341 |
2023-08-04 | $12.06 | $12.21 | $11.96 | $12.02 | $12.02 | 167,331 |
2023-08-03 | $11.81 | $12.08 | $11.75 | $12.05 | $12.05 | 216,495 |
2023-08-02 | $12.01 | $12.13 | $11.90 | $11.92 | $11.92 | 225,959 |
2023-08-01 | $12.38 | $12.38 | $12.08 | $12.12 | $12.12 | 279,649 |
2023-07-31 | $12.22 | $12.43 | $12.22 | $12.42 | $12.42 | 567,219 |
2023-07-28 | $11.98 | $12.23 | $11.96 | $12.20 | $12.20 | 351,858 |
2023-07-27 | $12.24 | $12.28 | $11.90 | $11.94 | $11.94 | 189,758 |
2023-07-26 | $12.23 | $12.40 | $12.21 | $12.23 | $12.23 | 127,103 |
2023-07-25 | $12.19 | $12.29 | $12.10 | $12.27 | $12.27 | 223,289 |
2023-07-24 | $11.98 | $12.26 | $11.98 | $12.20 | $12.20 | 249,103 |
2023-07-21 | $12.44 | $12.45 | $11.98 | $11.99 | $11.99 | 273,720 |
2023-07-20 | $12.49 | $12.50 | $12.20 | $12.39 | $12.39 | 184,575 |
2023-07-19 | $12.41 | $12.51 | $12.38 | $12.48 | $12.48 | 177,035 |
2023-07-18 | $12.26 | $12.46 | $12.25 | $12.35 | $12.35 | 235,732 |
2023-07-17 | $12.28 | $12.34 | $12.20 | $12.27 | $12.27 | 206,278 |
2023-07-14 | $12.33 | $12.36 | $12.19 | $12.36 | $12.36 | 168,923 |
2023-07-13 | $12.45 | $12.46 | $12.30 | $12.39 | $12.39 | 239,064 |
2023-07-12 | $12.51 | $12.59 | $12.39 | $12.44 | $12.44 | 286,825 |
2023-07-11 | $12.26 | $12.39 | $12.15 | $12.36 | $12.36 | 196,165 |
2023-07-10 | $11.87 | $12.17 | $11.80 | $12.13 | $12.13 | 238,922 |
2023-07-07 | $11.83 | $12.11 | $11.83 | $11.89 | $11.89 | 250,301 |
2023-07-06 | $11.76 | $11.90 | $11.49 | $11.83 | $11.83 | 322,737 |
2023-07-05 | $11.85 | $12.07 | $11.67 | $11.85 | $11.85 | 392,026 |
2023-07-03 | $11.70 | $11.88 | $11.70 | $11.83 | $11.83 | 153,836 |
2023-06-30 | $11.79 | $11.86 | $11.50 | $11.68 | $11.68 | 414,406 |
2023-06-29 | $11.51 | $11.70 | $11.47 | $11.67 | $11.67 | 191,781 |
2023-06-28 | $11.62 | $11.62 | $11.47 | $11.52 | $11.52 | 230,288 |
2023-06-27 | $11.56 | $11.67 | $11.42 | $11.61 | $11.61 | 236,269 |
2023-06-26 | $11.45 | $11.83 | $11.45 | $11.73 | $11.73 | 378,690 |
2023-06-23 | $11.57 | $11.61 | $11.36 | $11.47 | $11.47 | 563,275 |
2023-06-22 | $11.91 | $11.91 | $11.60 | $11.69 | $11.69 | 216,021 |
2023-06-21 | $12.12 | $12.12 | $11.89 | $11.91 | $11.91 | 205,836 |
2023-06-20 | $12.25 | $12.25 | $12.06 | $12.16 | $12.16 | 246,831 |
2023-06-16 | $12.41 | $12.41 | $12.06 | $12.25 | $12.25 | 746,265 |
2023-06-15 | $12.35 | $12.48 | $12.07 | $12.35 | $12.35 | 492,191 |
2023-06-14 | $11.92 | $12.04 | $11.90 | $11.97 | $11.97 | 316,434 |
2023-06-13 | $11.77 | $11.96 | $11.74 | $11.86 | $11.86 | 481,099 |
2023-06-12 | $11.85 | $11.85 | $11.69 | $11.80 | $11.80 | 164,846 |
2023-06-09 | $11.80 | $11.82 | $11.70 | $11.81 | $11.81 | 152,255 |
2023-06-08 | $11.89 | $11.89 | $11.72 | $11.83 | $11.83 | 213,218 |
2023-06-07 | $11.61 | $11.95 | $11.61 | $11.90 | $11.90 | 326,121 |
2023-06-06 | $11.27 | $11.57 | $11.20 | $11.52 | $11.52 | 309,428 |
2023-06-05 | $11.36 | $11.38 | $11.14 | $11.25 | $11.25 | 256,883 |
2023-06-02 | $11.23 | $11.50 | $11.16 | $11.45 | $11.45 | 274,086 |
2023-06-01 | $11.08 | $11.17 | $10.96 | $11.05 | $11.05 | 261,346 |
2023-05-31 | $11.10 | $11.25 | $11.02 | $11.04 | $11.04 | 508,971 |
2023-05-30 | $11.25 | $11.35 | $11.12 | $11.14 | $11.14 | 238,394 |
2023-05-26 | $11.02 | $11.27 | $10.97 | $11.17 | $11.17 | 238,385 |
2023-05-25 | $11.09 | $11.12 | $10.96 | $11.00 | $11.00 | 204,834 |
2023-05-24 | $11.21 | $11.24 | $11.06 | $11.07 | $11.07 | 227,786 |
2023-05-23 | $11.50 | $11.64 | $11.38 | $11.39 | $11.39 | 330,405 |
2023-05-22 | $11.46 | $11.61 | $11.35 | $11.55 | $11.55 | 307,030 |
2023-05-19 | $11.58 | $11.63 | $11.31 | $11.39 | $11.39 | 336,364 |
2023-05-18 | $11.22 | $11.45 | $11.09 | $11.42 | $11.42 | 326,255 |
2023-05-17 | $11.08 | $11.25 | $10.97 | $11.22 | $11.22 | 433,799 |
2023-05-16 | $11.33 | $11.40 | $11.04 | $11.04 | $11.04 | 238,342 |
2023-05-15 | $11.44 | $11.49 | $11.29 | $11.39 | $11.39 | 227,334 |
2023-05-12 | $11.37 | $11.44 | $11.30 | $11.43 | $11.43 | 200,003 |
2023-05-11 | $11.47 | $11.48 | $11.26 | $11.39 | $11.39 | 357,110 |
2023-05-10 | $11.69 | $11.75 | $11.31 | $11.52 | $11.52 | 612,865 |
2023-05-09 | $11.92 | $12.08 | $11.35 | $11.66 | $11.66 | 488,477 |
2023-05-08 | $12.35 | $12.47 | $12.02 | $12.24 | $12.24 | 493,442 |
2023-05-05 | $12.02 | $12.46 | $11.98 | $12.36 | $12.36 | 544,171 |
2023-05-04 | $11.61 | $11.97 | $11.58 | $11.87 | $11.87 | 278,650 |
2023-05-03 | $11.79 | $12.02 | $11.70 | $11.71 | $11.71 | 451,224 |
2023-05-02 | $11.65 | $11.77 | $11.49 | $11.74 | $11.74 | 508,755 |
2023-05-01 | $11.69 | $11.87 | $11.67 | $11.73 | $11.73 | 282,841 |
2023-04-28 | $11.54 | $11.75 | $11.54 | $11.72 | $11.72 | 253,173 |
2023-04-27 | $11.43 | $11.62 | $11.43 | $11.57 | $11.57 | 171,869 |
2023-04-26 | $11.47 | $11.64 | $11.37 | $11.41 | $11.41 | 174,539 |
2023-04-25 | $11.59 | $11.64 | $11.51 | $11.56 | $11.56 | 198,979 |
2023-04-24 | $11.80 | $11.83 | $11.63 | $11.68 | $11.68 | 198,186 |
2023-04-21 | $11.87 | $11.90 | $11.69 | $11.78 | $11.78 | 228,700 |
2023-04-20 | $11.86 | $11.92 | $11.72 | $11.86 | $11.86 | 223,699 |
2023-04-19 | $11.78 | $11.95 | $11.72 | $11.95 | $11.95 | 195,889 |
2023-04-18 | $12.05 | $12.07 | $11.80 | $11.85 | $11.85 | 244,370 |
2023-04-17 | $11.78 | $12.03 | $11.78 | $12.01 | $12.01 | 188,281 |
2023-04-14 | $11.85 | $11.98 | $11.57 | $11.75 | $11.75 | 400,571 |
2023-04-13 | $11.85 | $11.89 | $11.61 | $11.73 | $11.73 | 495,509 |
2023-04-12 | $12.12 | $12.12 | $11.85 | $11.86 | $11.86 | 218,413 |
2023-04-11 | $12.15 | $12.15 | $11.96 | $12.00 | $12.00 | 334,719 |
2023-04-10 | $12.00 | $12.10 | $11.86 | $12.07 | $12.07 | 311,239 |
2023-04-06 | $11.84 | $12.06 | $11.79 | $12.04 | $12.04 | 381,422 |
2023-04-05 | $11.63 | $11.79 | $11.59 | $11.76 | $11.76 | 430,281 |
2023-04-04 | $11.93 | $11.96 | $11.59 | $11.69 | $11.69 | 250,764 |
2023-04-03 | $11.87 | $11.97 | $11.77 | $11.86 | $11.86 | 356,753 |
2023-03-31 | $11.64 | $11.82 | $11.61 | $11.81 | $11.81 | 419,056 |
2023-03-30 | $11.62 | $11.70 | $11.44 | $11.55 | $11.55 | 216,316 |
2023-03-29 | $11.48 | $11.55 | $11.44 | $11.53 | $11.53 | 345,253 |
2023-03-28 | $11.10 | $11.47 | $10.99 | $11.41 | $11.41 | 589,335 |
2023-03-27 | $11.47 | $11.54 | $11.26 | $11.39 | $11.20 | 433,173 |
2023-03-24 | $10.83 | $11.29 | $10.76 | $11.27 | $11.09 | 397,368 |
2023-03-23 | $11.19 | $11.36 | $10.92 | $10.92 | $10.74 | 379,470 |
2023-03-22 | $11.71 | $11.71 | $11.14 | $11.16 | $10.98 | 476,249 |
2023-03-21 | $11.83 | $11.96 | $11.67 | $11.77 | $11.58 | 570,402 |
2023-03-20 | $11.70 | $11.87 | $11.64 | $11.65 | $11.46 | 550,365 |
2023-03-17 | $11.80 | $11.80 | $11.52 | $11.53 | $11.34 | 1,165,638 |
2023-03-16 | $11.80 | $12.10 | $11.59 | $11.89 | $11.70 | 462,212 |
2023-03-15 | $11.82 | $12.05 | $11.69 | $11.96 | $11.76 | 469,205 |
2023-03-14 | $12.24 | $12.43 | $11.99 | $12.08 | $11.88 | 494,126 |
2023-03-13 | $11.76 | $12.17 | $11.71 | $11.90 | $11.71 | 481,200 |
2023-03-10 | $12.44 | $12.45 | $11.85 | $11.94 | $11.74 | 454,217 |
2023-03-09 | $12.68 | $12.74 | $12.47 | $12.48 | $12.28 | 243,578 |
2023-03-08 | $12.56 | $12.73 | $12.49 | $12.66 | $12.66 | 228,629 |
2023-03-07 | $12.83 | $12.84 | $12.45 | $12.51 | $12.51 | 331,417 |
2023-03-06 | $12.89 | $12.93 | $12.75 | $12.84 | $12.84 | 310,326 |
2023-03-03 | $12.97 | $13.03 | $12.87 | $12.91 | $12.91 | 204,559 |
2023-03-02 | $12.76 | $12.97 | $12.71 | $12.89 | $12.89 | 337,277 |
2023-03-01 | $12.78 | $12.84 | $12.63 | $12.84 | $12.84 | 224,116 |
2023-02-28 | $12.84 | $13.05 | $12.81 | $12.82 | $12.82 | 286,837 |
2023-02-27 | $12.99 | $13.09 | $12.85 | $12.90 | $12.90 | 176,223 |
2023-02-24 | $12.92 | $12.93 | $12.80 | $12.88 | $12.88 | 300,271 |
2023-02-23 | $13.15 | $13.25 | $12.96 | $13.11 | $13.11 | 201,262 |
2023-02-22 | $13.07 | $13.22 | $12.98 | $13.05 | $13.05 | 305,316 |
2023-02-21 | $13.28 | $13.41 | $13.00 | $13.00 | $13.00 | 266,542 |
2023-02-17 | $13.45 | $13.49 | $13.27 | $13.45 | $13.45 | 379,865 |
2023-02-16 | $13.36 | $13.43 | $13.25 | $13.32 | $13.32 | 307,303 |
2023-02-15 | $13.50 | $13.73 | $13.25 | $13.51 | $13.51 | 619,145 |
2023-02-14 | $12.55 | $13.65 | $12.55 | $13.47 | $13.47 | 667,170 |
2023-02-13 | $12.45 | $12.66 | $12.45 | $12.64 | $12.64 | 174,444 |
2023-02-10 | $12.39 | $12.56 | $12.39 | $12.50 | $12.50 | 185,485 |
2023-02-09 | $12.63 | $12.72 | $12.41 | $12.44 | $12.44 | 177,042 |
2023-02-08 | $12.71 | $12.78 | $12.53 | $12.61 | $12.61 | 128,162 |
2023-02-07 | $12.67 | $12.83 | $12.57 | $12.71 | $12.71 | 275,133 |
2023-02-06 | $12.80 | $12.80 | $12.57 | $12.77 | $12.77 | 165,434 |
2023-02-03 | $12.82 | $12.91 | $12.70 | $12.87 | $12.87 | 307,567 |
2023-02-02 | $12.70 | $12.98 | $12.70 | $12.88 | $12.88 | 236,991 |
2023-02-01 | $12.61 | $12.78 | $12.44 | $12.60 | $12.60 | 299,211 |
2023-01-31 | $12.44 | $12.72 | $12.37 | $12.68 | $12.68 | 280,828 |
2023-01-30 | $12.43 | $12.57 | $12.37 | $12.38 | $12.38 | 148,656 |
2023-01-27 | $12.37 | $12.58 | $12.37 | $12.50 | $12.50 | 151,402 |
2023-01-26 | $12.40 | $12.43 | $12.30 | $12.37 | $12.37 | 125,328 |
2023-01-25 | $12.23 | $12.40 | $12.14 | $12.38 | $12.38 | 178,491 |
2023-01-24 | $12.26 | $12.32 | $12.14 | $12.22 | $12.22 | 263,116 |
2023-01-23 | $12.11 | $12.33 | $12.03 | $12.25 | $12.25 | 202,917 |
2023-01-20 | $12.13 | $12.13 | $11.90 | $12.12 | $12.12 | 186,268 |
2023-01-19 | $12.06 | $12.16 | $12.01 | $12.05 | $12.05 | 178,502 |
2023-01-18 | $12.33 | $12.42 | $12.06 | $12.08 | $12.08 | 202,982 |
2023-01-17 | $12.18 | $12.41 | $12.18 | $12.32 | $12.32 | 238,739 |
2023-01-13 | $12.15 | $12.29 | $12.15 | $12.23 | $12.23 | 157,459 |
2023-01-12 | $12.00 | $12.30 | $11.90 | $12.25 | $12.25 | 303,506 |
2023-01-11 | $11.60 | $11.88 | $11.60 | $11.85 | $11.85 | 221,470 |
2023-01-10 | $11.47 | $11.59 | $11.46 | $11.58 | $11.58 | 187,624 |
2023-01-09 | $11.60 | $11.71 | $11.49 | $11.50 | $11.50 | 162,363 |
2023-01-06 | $11.54 | $11.64 | $11.47 | $11.60 | $11.60 | 169,615 |
2023-01-05 | $11.82 | $11.85 | $11.40 | $11.42 | $11.42 | 243,097 |
2023-01-04 | $11.70 | $11.99 | $11.58 | $11.85 | $11.85 | 474,875 |
2023-01-03 | $11.63 | $11.80 | $11.45 | $11.56 | $11.56 | 262,525 |
2022-12-30 | $11.49 | $11.59 | $11.42 | $11.50 | $11.50 | 293,550 |
2022-12-29 | $11.39 | $11.60 | $11.35 | $11.54 | $11.54 | 210,471 |
2022-12-28 | $11.48 | $11.57 | $11.28 | $11.29 | $11.29 | 205,952 |
2022-12-27 | $11.55 | $11.56 | $11.44 | $11.49 | $11.49 | 145,896 |
2022-12-23 | $11.52 | $11.73 | $11.52 | $11.69 | $11.50 | 202,018 |
2022-12-22 | $11.51 | $11.58 | $11.33 | $11.57 | $11.38 | 265,321 |
2022-12-21 | $11.71 | $11.85 | $11.58 | $11.59 | $11.40 | 292,537 |
2022-12-20 | $11.58 | $11.75 | $11.47 | $11.62 | $11.43 | 242,250 |
2022-12-19 | $11.81 | $11.91 | $11.55 | $11.67 | $11.48 | 308,302 |
2022-12-16 | $11.71 | $11.83 | $11.60 | $11.78 | $11.78 | 855,603 |
2022-12-15 | $11.88 | $11.98 | $11.74 | $11.85 | $11.85 | 257,904 |
2022-12-14 | $12.00 | $12.24 | $11.91 | $12.05 | $12.05 | 208,960 |
2022-12-13 | $12.40 | $12.48 | $11.96 | $12.05 | $12.05 | 544,141 |
2022-12-12 | $12.00 | $12.09 | $11.88 | $12.04 | $12.04 | 234,280 |
2022-12-09 | $11.86 | $11.96 | $11.77 | $11.94 | $11.94 | 185,162 |
2022-12-08 | $11.82 | $12.05 | $11.81 | $11.94 | $11.94 | 268,006 |
2022-12-07 | $11.64 | $12.03 | $11.64 | $11.84 | $11.84 | 264,047 |
2022-12-06 | $11.71 | $11.79 | $11.63 | $11.70 | $11.70 | 189,116 |
2022-12-05 | $11.81 | $11.86 | $11.71 | $11.73 | $11.73 | 193,490 |
2022-12-02 | $11.95 | $12.22 | $11.95 | $12.00 | $12.00 | 223,393 |
2022-12-01 | $12.24 | $12.34 | $11.94 | $12.15 | $12.15 | 422,806 |
2022-11-30 | $11.86 | $12.18 | $11.70 | $12.15 | $12.15 | 412,269 |
2022-11-29 | $11.92 | $12.06 | $11.86 | $11.89 | $11.89 | 207,592 |
2022-11-28 | $12.07 | $12.13 | $11.81 | $11.92 | $11.92 | 325,083 |
2022-11-25 | $11.96 | $12.14 | $11.92 | $12.09 | $12.09 | 116,883 |
2022-11-23 | $12.04 | $12.12 | $11.83 | $11.90 | $11.90 | 186,559 |
2022-11-22 | $12.15 | $12.23 | $12.05 | $12.15 | $12.15 | 216,667 |
2022-11-21 | $12.15 | $12.27 | $11.96 | $12.05 | $12.05 | 198,428 |
2022-11-18 | $12.28 | $12.31 | $12.11 | $12.22 | $12.22 | 333,478 |
2022-11-17 | $11.84 | $12.01 | $11.72 | $12.00 | $12.00 | 221,489 |
2022-11-16 | $12.09 | $12.09 | $11.91 | $11.91 | $11.91 | 213,305 |
2022-11-15 | $12.09 | $12.19 | $11.97 | $12.09 | $12.09 | 249,715 |
2022-11-14 | $11.91 | $12.10 | $11.80 | $11.87 | $11.87 | 313,707 |
2022-11-11 | $12.20 | $12.26 | $11.94 | $11.98 | $11.98 | 278,417 |
2022-11-10 | $11.78 | $12.17 | $11.75 | $12.11 | $12.11 | 559,336 |
2022-11-09 | $11.63 | $11.63 | $11.17 | $11.28 | $11.28 | 310,380 |
2022-11-08 | $11.44 | $11.53 | $10.97 | $11.21 | $11.21 | 556,234 |
2022-11-07 | $11.35 | $11.50 | $11.16 | $11.40 | $11.40 | 303,276 |
2022-11-04 | $11.29 | $11.46 | $11.09 | $11.31 | $11.31 | 293,659 |
2022-11-03 | $11.16 | $11.25 | $10.92 | $11.14 | $11.14 | 304,600 |
2022-11-02 | $11.65 | $11.77 | $11.31 | $11.35 | $11.35 | 321,438 |
2022-11-01 | $11.75 | $11.82 | $11.63 | $11.76 | $11.76 | 276,804 |
2022-10-31 | $11.71 | $11.80 | $11.63 | $11.69 | $11.69 | 279,143 |
2022-10-28 | $11.68 | $11.86 | $11.61 | $11.81 | $11.81 | 200,117 |
2022-10-27 | $11.81 | $11.89 | $11.60 | $11.64 | $11.64 | 246,905 |
2022-10-26 | $11.80 | $11.83 | $11.56 | $11.71 | $11.71 | 246,162 |
2022-10-25 | $11.27 | $11.85 | $11.27 | $11.70 | $11.70 | 298,291 |
2022-10-24 | $11.25 | $11.31 | $11.14 | $11.24 | $11.24 | 230,083 |
2022-10-21 | $10.97 | $11.17 | $10.84 | $11.15 | $11.15 | 303,662 |
2022-10-20 | $10.77 | $10.96 | $10.72 | $10.91 | $10.91 | 299,077 |
2022-10-19 | $11.02 | $11.10 | $10.74 | $10.81 | $10.81 | 237,843 |
2022-10-18 | $11.19 | $11.39 | $10.97 | $11.13 | $11.13 | 320,592 |
2022-10-17 | $10.83 | $11.05 | $10.83 | $11.02 | $11.02 | 526,546 |
2022-10-14 | $11.00 | $11.19 | $10.64 | $10.68 | $10.68 | 488,421 |
2022-10-13 | $10.26 | $10.86 | $10.19 | $10.84 | $10.84 | 360,525 |
2022-10-12 | $10.62 | $10.66 | $10.44 | $10.59 | $10.59 | 364,369 |
2022-10-11 | $10.48 | $10.67 | $10.35 | $10.61 | $10.61 | 557,857 |
2022-10-10 | $10.50 | $10.63 | $10.43 | $10.52 | $10.52 | 354,229 |
2022-10-07 | $10.55 | $10.61 | $10.29 | $10.42 | $10.42 | 470,262 |
2022-10-06 | $10.61 | $10.66 | $10.52 | $10.56 | $10.56 | 325,524 |
2022-10-05 | $10.83 | $10.83 | $10.53 | $10.65 | $10.65 | 409,105 |
2022-10-04 | $10.64 | $11.00 | $10.62 | $11.00 | $11.00 | 456,281 |
2022-10-03 | $10.58 | $10.64 | $10.22 | $10.51 | $10.51 | 545,387 |
2022-09-30 | $10.21 | $10.45 | $10.19 | $10.38 | $10.38 | 712,313 |
2022-09-29 | $10.58 | $10.59 | $10.04 | $10.18 | $10.18 | 570,355 |
2022-09-28 | $10.34 | $10.82 | $10.11 | $10.71 | $10.71 | 673,227 |
2022-09-27 | $10.82 | $10.89 | $10.26 | $10.27 | $10.27 | 415,781 |
2022-09-26 | $11.21 | $11.21 | $10.87 | $10.96 | $10.76 | 440,561 |
2022-09-23 | $11.54 | $11.54 | $11.10 | $11.30 | $11.30 | 353,321 |
2022-09-22 | $11.99 | $11.99 | $11.56 | $11.65 | $11.65 | 294,731 |
2022-09-21 | $12.35 | $12.42 | $11.95 | $11.98 | $11.98 | 351,349 |
2022-09-20 | $12.53 | $12.53 | $12.21 | $12.25 | $12.25 | 307,559 |
2022-09-19 | $12.48 | $12.66 | $12.42 | $12.65 | $12.65 | 234,096 |
2022-09-16 | $12.39 | $12.63 | $12.31 | $12.59 | $12.59 | 868,605 |
2022-09-15 | $12.61 | $12.70 | $12.44 | $12.45 | $12.45 | 199,765 |
2022-09-14 | $12.59 | $12.68 | $12.43 | $12.62 | $12.62 | 255,650 |
2022-09-13 | $12.93 | $12.99 | $12.57 | $12.62 | $12.62 | 272,040 |
2022-09-12 | $13.18 | $13.28 | $13.14 | $13.19 | $13.19 | 218,255 |
2022-09-09 | $13.00 | $13.12 | $12.94 | $13.10 | $13.10 | 150,387 |
2022-09-08 | $12.83 | $12.99 | $12.75 | $12.92 | $12.92 | 146,893 |
2022-09-07 | $12.66 | $12.94 | $12.62 | $12.90 | $12.90 | 228,719 |
2022-09-06 | $12.83 | $12.83 | $12.55 | $12.72 | $12.72 | 201,023 |
2022-09-02 | $13.01 | $13.04 | $12.71 | $12.75 | $12.75 | 210,112 |
2022-09-01 | $13.09 | $13.13 | $12.74 | $12.87 | $12.87 | 257,373 |
2022-08-31 | $13.15 | $13.24 | $13.01 | $13.13 | $13.13 | 337,216 |
2022-08-30 | $13.46 | $13.46 | $13.03 | $13.09 | $13.09 | 237,120 |
2022-08-29 | $13.39 | $13.48 | $13.27 | $13.38 | $13.38 | 190,660 |
2022-08-26 | $13.69 | $13.71 | $13.40 | $13.41 | $13.41 | 214,057 |
2022-08-25 | $13.73 | $13.83 | $13.63 | $13.74 | $13.74 | 259,054 |
2022-08-24 | $13.70 | $13.80 | $13.59 | $13.72 | $13.72 | 229,020 |
2022-08-23 | $13.66 | $13.84 | $13.55 | $13.64 | $13.64 | 274,473 |
2022-08-22 | $13.97 | $14.02 | $13.60 | $13.66 | $13.66 | 376,119 |
2022-08-19 | $14.31 | $14.31 | $14.10 | $14.15 | $14.15 | 269,456 |
2022-08-18 | $14.42 | $14.48 | $14.27 | $14.39 | $14.39 | 191,593 |
2022-08-17 | $14.52 | $14.52 | $14.22 | $14.37 | $14.37 | 196,459 |
2022-08-16 | $14.53 | $14.62 | $14.50 | $14.56 | $14.56 | 189,785 |
2022-08-15 | $14.29 | $14.58 | $14.21 | $14.56 | $14.56 | 322,596 |
2022-08-12 | $14.01 | $14.30 | $13.98 | $14.29 | $14.29 | 216,288 |
2022-08-11 | $14.00 | $14.11 | $13.92 | $14.00 | $14.00 | 212,196 |
2022-08-10 | $13.94 | $14.05 | $13.86 | $13.99 | $13.99 | 314,058 |
2022-08-09 | $13.81 | $13.81 | $13.51 | $13.65 | $13.65 | 315,918 |
2022-08-08 | $13.69 | $13.90 | $13.63 | $13.82 | $13.82 | 267,752 |
2022-08-05 | $13.60 | $13.66 | $13.33 | $13.58 | $13.58 | 361,211 |
2022-08-04 | $13.83 | $13.88 | $13.47 | $13.65 | $13.65 | 257,524 |
2022-08-03 | $13.95 | $14.09 | $13.83 | $13.83 | $13.83 | 287,261 |
2022-08-02 | $14.01 | $14.10 | $13.92 | $13.95 | $13.95 | 200,436 |
2022-08-01 | $14.14 | $14.25 | $13.93 | $14.09 | $14.09 | 311,366 |
2022-07-29 | $13.95 | $14.32 | $13.94 | $14.18 | $14.18 | 494,017 |
2022-07-28 | $13.68 | $13.96 | $13.51 | $13.96 | $13.96 | 208,535 |
2022-07-27 | $13.41 | $13.60 | $13.38 | $13.52 | $13.52 | 180,622 |
2022-07-26 | $13.34 | $13.53 | $13.30 | $13.41 | $13.41 | 208,782 |
2022-07-25 | $13.44 | $13.47 | $13.25 | $13.32 | $13.32 | 300,117 |
2022-07-22 | $13.42 | $13.52 | $13.23 | $13.36 | $13.36 | 208,021 |
2022-07-21 | $13.45 | $13.50 | $13.26 | $13.49 | $13.49 | 217,123 |
2022-07-20 | $13.39 | $13.51 | $13.31 | $13.41 | $13.41 | 176,785 |
2022-07-19 | $13.14 | $13.44 | $13.11 | $13.39 | $13.39 | 249,659 |
2022-07-18 | $13.03 | $13.05 | $12.91 | $12.97 | $12.97 | 171,086 |
2022-07-15 | $12.76 | $12.98 | $12.63 | $12.96 | $12.96 | 374,843 |
2022-07-14 | $12.46 | $12.56 | $12.38 | $12.52 | $12.52 | 184,786 |
2022-07-13 | $12.74 | $12.83 | $12.61 | $12.63 | $12.63 | 229,694 |
2022-07-12 | $12.77 | $12.99 | $12.75 | $12.84 | $12.84 | 170,034 |
2022-07-11 | $12.86 | $12.92 | $12.72 | $12.80 | $12.80 | 168,059 |
2022-07-08 | $12.99 | $13.08 | $12.83 | $12.86 | $12.86 | 150,383 |
2022-07-07 | $13.19 | $13.20 | $12.99 | $13.02 | $13.02 | 166,158 |
2022-07-06 | $13.12 | $13.25 | $12.87 | $13.02 | $13.02 | 325,848 |
2022-07-05 | $12.87 | $13.08 | $12.73 | $13.08 | $13.08 | 394,694 |
2022-07-01 | $12.76 | $13.12 | $12.76 | $13.07 | $13.07 | 377,315 |
2022-06-30 | $12.64 | $12.95 | $12.53 | $12.84 | $12.84 | 440,368 |
2022-06-29 | $12.84 | $12.92 | $12.67 | $12.85 | $12.85 | 342,201 |
2022-06-28 | $13.04 | $13.20 | $12.84 | $12.88 | $12.88 | 288,041 |
2022-06-27 | $13.27 | $13.30 | $13.05 | $13.11 | $12.94 | 342,648 |
2022-06-24 | $12.97 | $13.30 | $12.97 | $13.21 | $13.04 | 614,191 |
2022-06-23 | $12.73 | $13.03 | $12.73 | $12.96 | $12.79 | 226,551 |
2022-06-22 | $12.61 | $12.98 | $12.60 | $12.76 | $12.59 | 282,269 |
2022-06-21 | $12.72 | $12.95 | $12.63 | $12.81 | $12.64 | 328,541 |
2022-06-17 | $12.66 | $12.82 | $12.53 | $12.65 | $12.49 | 476,394 |
2022-06-16 | $12.77 | $12.77 | $12.43 | $12.48 | $12.32 | 291,768 |
2022-06-15 | $12.88 | $13.16 | $12.80 | $12.93 | $12.76 | 338,664 |
2022-06-14 | $12.86 | $12.92 | $12.60 | $12.77 | $12.60 | 358,118 |
2022-06-13 | $13.25 | $13.31 | $12.81 | $12.85 | $12.68 | 420,314 |
2022-06-10 | $13.47 | $13.68 | $13.40 | $13.52 | $13.34 | 313,720 |
2022-06-09 | $13.96 | $13.96 | $13.62 | $13.64 | $13.46 | 239,698 |
2022-06-08 | $14.00 | $14.03 | $13.76 | $13.93 | $13.75 | 303,756 |
2022-06-07 | $13.73 | $14.14 | $13.69 | $14.13 | $13.95 | 246,370 |
2022-06-06 | $14.04 | $14.04 | $13.81 | $13.84 | $13.66 | 191,847 |
2022-06-03 | $13.97 | $14.03 | $13.83 | $13.91 | $13.73 | 333,184 |
2022-06-02 | $13.81 | $14.06 | $13.62 | $14.03 | $13.85 | 374,453 |
2022-06-01 | $13.72 | $13.87 | $13.54 | $13.80 | $13.62 | 313,858 |
2022-05-31 | $13.77 | $13.85 | $13.66 | $13.78 | $13.60 | 595,513 |
2022-05-27 | $13.79 | $13.97 | $13.79 | $13.90 | $13.72 | 253,129 |
2022-05-26 | $13.84 | $13.84 | $13.68 | $13.68 | $13.50 | 326,869 |
2022-05-25 | $13.33 | $13.68 | $13.33 | $13.67 | $13.49 | 402,694 |
2022-05-24 | $13.27 | $13.46 | $13.02 | $13.46 | $13.28 | 277,222 |
2022-05-23 | $13.30 | $13.43 | $13.09 | $13.29 | $13.12 | 320,332 |
2022-05-20 | $13.20 | $13.20 | $12.80 | $13.10 | $12.93 | 600,142 |
2022-05-19 | $13.15 | $13.23 | $12.88 | $13.05 | $12.88 | 498,298 |
2022-05-18 | $13.22 | $13.33 | $13.08 | $13.17 | $13.00 | 454,624 |
2022-05-17 | $13.19 | $13.47 | $13.12 | $13.39 | $13.22 | 293,991 |
2022-05-16 | $12.99 | $13.21 | $12.93 | $13.06 | $12.89 | 518,989 |
2022-05-13 | $12.64 | $13.13 | $12.57 | $13.11 | $12.94 | 506,528 |
2022-05-12 | $12.40 | $12.52 | $12.25 | $12.50 | $12.34 | 541,035 |
2022-05-11 | $12.52 | $12.73 | $12.28 | $12.42 | $12.26 | 439,875 |
2022-05-10 | $12.85 | $13.00 | $12.35 | $12.46 | $12.30 | 504,179 |
2022-05-09 | $13.23 | $13.31 | $12.68 | $12.71 | $12.54 | 509,337 |
2022-05-06 | $13.42 | $13.45 | $13.15 | $13.34 | $13.17 | 825,946 |
2022-05-05 | $13.73 | $13.88 | $13.41 | $13.51 | $13.33 | 503,507 |
2022-05-04 | $13.60 | $13.83 | $13.38 | $13.74 | $13.56 | 1,100,248 |
2022-05-03 | $13.43 | $13.62 | $13.09 | $13.44 | $13.26 | 1,734,266 |
2022-05-02 | $13.50 | $13.59 | $13.01 | $13.27 | $13.10 | 1,010,733 |
2022-04-29 | $14.02 | $14.05 | $13.53 | $13.55 | $13.37 | 396,794 |
2022-04-28 | $14.03 | $14.19 | $13.86 | $14.13 | $13.95 | 199,906 |
2022-04-27 | $14.15 | $14.15 | $13.87 | $13.89 | $13.71 | 436,740 |
2022-04-26 | $14.34 | $14.49 | $14.13 | $14.16 | $13.98 | 326,704 |
2022-04-25 | $14.42 | $14.50 | $14.15 | $14.39 | $14.20 | 465,323 |
2022-04-22 | $14.61 | $14.73 | $14.42 | $14.43 | $14.24 | 359,737 |
2022-04-21 | $14.85 | $14.93 | $14.65 | $14.70 | $14.51 | 426,061 |
2022-04-20 | $14.58 | $14.81 | $14.55 | $14.69 | $14.50 | 229,197 |
2022-04-19 | $14.25 | $14.59 | $14.23 | $14.47 | $14.28 | 546,744 |
2022-04-18 | $14.18 | $14.30 | $14.06 | $14.15 | $13.97 | 388,122 |
2022-04-14 | $14.45 | $14.60 | $14.19 | $14.23 | $14.04 | 374,303 |
2022-04-13 | $14.29 | $14.42 | $14.17 | $14.36 | $14.17 | 417,214 |
2022-04-12 | $14.22 | $14.41 | $14.11 | $14.22 | $14.03 | 477,555 |
2022-04-11 | $14.24 | $14.43 | $14.08 | $14.16 | $13.98 | 568,792 |
2022-04-08 | $14.29 | $14.42 | $14.19 | $14.21 | $14.02 | 453,327 |
2022-04-07 | $14.44 | $14.52 | $14.21 | $14.34 | $14.15 | 632,231 |
2022-04-06 | $14.50 | $14.63 | $14.39 | $14.49 | $14.30 | 698,800 |
2022-04-05 | $14.74 | $14.87 | $14.41 | $14.50 | $14.31 | 270,882 |
2022-04-04 | $14.86 | $14.87 | $14.55 | $14.79 | $14.60 | 461,027 |
2022-04-01 | $14.68 | $14.89 | $14.61 | $14.86 | $14.67 | 586,533 |
2022-03-31 | $14.72 | $14.92 | $14.58 | $14.60 | $14.41 | 623,464 |
2022-03-30 | $14.82 | $14.88 | $14.63 | $14.65 | $14.46 | 657,779 |
2022-03-29 | $14.59 | $14.88 | $14.53 | $14.83 | $14.64 | 878,729 |
2022-03-28 | $14.64 | $14.68 | $14.51 | $14.60 | $14.25 | 441,651 |
2022-03-25 | $14.50 | $14.69 | $14.46 | $14.63 | $14.28 | 438,712 |
2022-03-24 | $14.36 | $14.49 | $14.25 | $14.44 | $14.09 | 403,984 |
2022-03-23 | $14.67 | $14.67 | $14.32 | $14.41 | $14.06 | 608,226 |
2022-03-22 | $14.80 | $14.89 | $14.62 | $14.72 | $14.36 | 436,397 |
2022-03-21 | $14.87 | $15.07 | $14.83 | $14.95 | $14.59 | 445,876 |
2022-03-18 | $15.12 | $15.12 | $14.85 | $14.85 | $14.49 | 2,708,534 |
2022-03-17 | $14.83 | $15.13 | $14.81 | $15.04 | $14.68 | 365,796 |
2022-03-16 | $14.94 | $15.03 | $14.68 | $14.92 | $14.56 | 624,506 |
2022-03-15 | $14.99 | $15.01 | $14.75 | $14.83 | $14.47 | 383,561 |
2022-03-14 | $14.95 | $14.98 | $14.69 | $14.83 | $14.47 | 356,113 |
2022-03-11 | $14.96 | $15.10 | $14.76 | $14.82 | $14.46 | 413,066 |
2022-03-10 | $14.68 | $14.92 | $14.62 | $14.91 | $14.55 | 599,433 |
2022-03-09 | $14.92 | $15.03 | $14.82 | $14.86 | $14.50 | 519,634 |
2022-03-08 | $14.84 | $14.99 | $14.69 | $14.79 | $14.43 | 496,782 |
2022-03-07 | $14.85 | $14.92 | $14.69 | $14.75 | $14.39 | 497,050 |
2022-03-04 | $14.71 | $14.96 | $14.60 | $14.94 | $14.58 | 363,263 |
2022-03-03 | $14.91 | $15.00 | $14.75 | $14.88 | $14.52 | 329,195 |
2022-03-02 | $14.67 | $14.91 | $14.60 | $14.86 | $14.50 | 400,234 |
2022-03-01 | $14.66 | $14.78 | $14.43 | $14.53 | $14.18 | 401,957 |
2022-02-28 | $14.50 | $14.76 | $14.45 | $14.68 | $14.32 | 538,247 |
2022-02-25 | $14.39 | $14.67 | $14.33 | $14.66 | $14.31 | 511,587 |
2022-02-24 | $13.93 | $14.37 | $13.76 | $14.30 | $13.95 | 611,549 |
2022-02-23 | $14.42 | $14.48 | $14.08 | $14.13 | $13.79 | 404,897 |
2022-02-22 | $14.17 | $14.45 | $13.92 | $14.29 | $13.94 | 621,655 |
2022-02-18 | $14.49 | $14.60 | $14.18 | $14.25 | $13.90 | 1,293,259 |
2022-02-17 | $14.41 | $14.54 | $14.29 | $14.49 | $14.14 | 475,820 |
2022-02-16 | $14.31 | $14.56 | $14.26 | $14.47 | $14.12 | 699,165 |
2022-02-15 | $13.99 | $14.26 | $13.99 | $14.24 | $13.90 | 698,185 |
2022-02-14 | $13.83 | $13.95 | $13.69 | $13.85 | $13.51 | 770,259 |
2022-02-11 | $13.58 | $13.89 | $13.56 | $13.76 | $13.43 | 485,370 |
2022-02-10 | $13.98 | $14.05 | $13.46 | $13.63 | $13.30 | 631,734 |
2022-02-09 | $13.82 | $13.94 | $13.70 | $13.85 | $13.51 | 333,553 |
2022-02-08 | $13.60 | $13.78 | $13.58 | $13.67 | $13.34 | 521,354 |
2022-02-07 | $13.51 | $13.72 | $13.51 | $13.66 | $13.33 | 278,246 |
2022-02-04 | $13.58 | $13.67 | $13.34 | $13.54 | $13.21 | 245,327 |
2022-02-03 | $13.94 | $13.96 | $13.69 | $13.70 | $13.37 | 416,382 |
2022-02-02 | $13.91 | $14.06 | $13.84 | $13.94 | $13.60 | 533,103 |
2022-02-01 | $14.06 | $14.12 | $13.79 | $13.89 | $13.55 | 825,013 |
2022-01-31 | $13.63 | $14.03 | $13.55 | $14.03 | $13.69 | 796,161 |
2022-01-28 | $13.38 | $13.66 | $13.06 | $13.66 | $13.33 | 663,392 |
2022-01-27 | $13.51 | $13.73 | $13.26 | $13.31 | $12.99 | 364,785 |
2022-01-26 | $13.69 | $13.93 | $13.38 | $13.50 | $13.17 | 380,750 |
2022-01-25 | $13.50 | $13.77 | $13.31 | $13.69 | $13.36 | 307,313 |
2022-01-24 | $13.57 | $13.73 | $13.22 | $13.66 | $13.33 | 417,432 |
2022-01-21 | $13.64 | $13.92 | $13.54 | $13.63 | $13.30 | 633,011 |
2022-01-20 | $14.18 | $14.24 | $13.65 | $13.65 | $13.32 | 555,182 |
2022-01-19 | $14.32 | $14.45 | $14.17 | $14.17 | $13.83 | 368,660 |
2022-01-18 | $14.29 | $14.45 | $14.23 | $14.29 | $13.94 | 536,675 |
2022-01-14 | $14.25 | $14.34 | $14.15 | $14.28 | $13.93 | 392,841 |
2022-01-13 | $14.34 | $14.55 | $14.25 | $14.31 | $13.96 | 412,606 |
2022-01-12 | $14.29 | $14.35 | $14.21 | $14.26 | $13.91 | 465,590 |
2022-01-11 | $14.38 | $14.44 | $14.17 | $14.30 | $13.95 | 450,614 |
2022-01-10 | $14.93 | $14.93 | $14.37 | $14.49 | $14.14 | 1,071,443 |
2022-01-07 | $14.91 | $15.08 | $14.58 | $14.97 | $14.61 | 2,659,167 |
2022-01-06 | $15.50 | $15.64 | $15.40 | $15.58 | $15.20 | 375,984 |
2022-01-05 | $15.69 | $15.77 | $15.38 | $15.38 | $15.01 | 287,117 |
2022-01-04 | $15.46 | $15.80 | $15.44 | $15.72 | $15.34 | 409,454 |
2022-01-03 | $15.31 | $15.47 | $15.19 | $15.43 | $15.06 | 862,066 |
2021-12-31 | $15.14 | $15.33 | $15.14 | $15.22 | $14.85 | 150,731 |
2021-12-30 | $15.25 | $15.33 | $15.14 | $15.19 | $14.82 | 695,157 |
2021-12-29 | $15.14 | $15.23 | $14.93 | $15.17 | $14.80 | 229,831 |
2021-12-28 | $15.19 | $15.27 | $15.08 | $15.09 | $14.72 | 213,350 |
2021-12-27 | $15.16 | $15.35 | $15.02 | $15.33 | $14.79 | 250,117 |
2021-12-23 | $15.27 | $15.34 | $15.11 | $15.14 | $14.61 | 256,614 |
2021-12-22 | $14.92 | $15.25 | $14.70 | $15.22 | $14.69 | 803,451 |
2021-12-21 | $14.50 | $15.12 | $14.50 | $14.90 | $14.38 | 706,223 |
2021-12-20 | $14.33 | $14.50 | $13.95 | $14.49 | $13.98 | 416,102 |
2021-12-17 | $14.66 | $14.67 | $14.30 | $14.40 | $13.89 | 2,355,595 |
2021-12-16 | $14.81 | $14.85 | $14.47 | $14.64 | $14.13 | 609,316 |
2021-12-15 | $14.61 | $14.82 | $14.44 | $14.73 | $14.21 | 552,065 |
2021-12-14 | $14.94 | $15.15 | $14.55 | $14.61 | $14.10 | 637,103 |
2021-12-13 | $14.90 | $15.09 | $14.68 | $14.97 | $14.44 | 348,702 |
2021-12-10 | $14.94 | $14.94 | $14.74 | $14.83 | $14.31 | 188,310 |
2021-12-09 | $14.92 | $15.05 | $14.74 | $14.85 | $14.33 | 220,717 |
2021-12-08 | $14.95 | $15.15 | $14.90 | $15.09 | $14.56 | 193,790 |
2021-12-07 | $14.96 | $15.09 | $14.89 | $14.94 | $14.42 | 306,738 |
2021-12-06 | $14.42 | $14.87 | $14.41 | $14.79 | $14.27 | 265,849 |
2021-12-03 | $14.30 | $14.51 | $14.18 | $14.22 | $13.72 | 279,551 |
2021-12-02 | $13.96 | $14.44 | $13.85 | $14.26 | $13.76 | 274,357 |
2021-12-01 | $14.20 | $14.54 | $13.81 | $13.82 | $13.34 | 258,101 |
2021-11-30 | $14.15 | $14.26 | $13.82 | $13.95 | $13.46 | 363,997 |
2021-11-29 | $14.48 | $14.50 | $14.16 | $14.28 | $13.78 | 271,994 |
2021-11-26 | $14.60 | $14.60 | $13.95 | $14.37 | $13.87 | 225,152 |
2021-11-24 | $14.74 | $15.04 | $14.67 | $14.99 | $14.46 | 169,513 |
2021-11-23 | $14.81 | $14.96 | $14.70 | $14.73 | $14.21 | 198,318 |
2021-11-22 | $14.75 | $15.04 | $14.57 | $14.81 | $14.29 | 219,387 |
2021-11-19 | $14.72 | $15.01 | $14.56 | $14.70 | $14.18 | 165,780 |
2021-11-18 | $14.65 | $14.85 | $14.52 | $14.80 | $14.28 | 196,159 |
2021-11-17 | $14.60 | $14.70 | $14.30 | $14.63 | $14.12 | 218,670 |
2021-11-16 | $15.02 | $15.02 | $14.60 | $14.66 | $14.15 | 220,299 |
2021-11-15 | $14.96 | $15.04 | $14.89 | $14.99 | $14.46 | 178,677 |
2021-11-12 | $15.33 | $15.33 | $14.85 | $14.88 | $14.36 | 285,699 |
2021-11-11 | $15.35 | $15.38 | $15.26 | $15.35 | $14.81 | 110,049 |
2021-11-10 | $15.22 | $15.46 | $15.22 | $15.38 | $14.84 | 177,866 |
2021-11-09 | $15.25 | $15.29 | $15.06 | $15.24 | $14.71 | 172,718 |
2021-11-08 | $15.64 | $15.64 | $15.19 | $15.29 | $14.75 | 272,468 |
2021-11-05 | $15.14 | $15.63 | $15.08 | $15.55 | $15.00 | 318,884 |
2021-11-04 | $15.06 | $15.13 | $14.85 | $14.95 | $14.43 | 551,715 |
2021-11-03 | $14.56 | $15.16 | $14.52 | $14.97 | $14.44 | 424,079 |
2021-11-02 | $14.23 | $14.61 | $14.08 | $14.52 | $14.01 | 278,789 |
2021-11-01 | $13.83 | $14.12 | $13.66 | $14.06 | $13.57 | 364,049 |
2021-10-29 | $13.71 | $13.89 | $13.65 | $13.71 | $13.23 | 352,018 |
2021-10-28 | $13.53 | $13.72 | $13.51 | $13.70 | $13.22 | 171,994 |
2021-10-27 | $13.70 | $13.70 | $13.50 | $13.50 | $13.03 | 292,881 |
2021-10-26 | $13.19 | $13.56 | $13.15 | $13.40 | $12.93 | 485,169 |
2021-10-25 | $12.97 | $13.19 | $12.80 | $13.16 | $12.70 | 396,365 |
2021-10-22 | $13.41 | $13.49 | $13.25 | $13.35 | $12.88 | 214,343 |
2021-10-21 | $13.53 | $13.53 | $13.33 | $13.35 | $12.88 | 125,814 |
2021-10-20 | $13.40 | $13.61 | $13.33 | $13.50 | $13.03 | 184,245 |
2021-10-19 | $13.70 | $13.70 | $13.41 | $13.42 | $12.95 | 138,328 |
2021-10-18 | $13.52 | $13.65 | $13.45 | $13.63 | $13.15 | 198,473 |
2021-10-15 | $13.86 | $13.97 | $13.57 | $13.58 | $13.10 | 192,690 |
2021-10-14 | $13.70 | $13.70 | $13.65 | $13.70 | $13.22 | 158,491 |
2021-10-13 | $13.70 | $13.70 | $13.56 | $13.65 | $13.17 | 134,882 |
2021-10-12 | $13.49 | $13.70 | $13.41 | $13.70 | $13.22 | 144,256 |
2021-10-11 | $13.55 | $13.57 | $13.41 | $13.46 | $12.99 | 169,482 |
2021-10-08 | $13.58 | $13.68 | $13.49 | $13.54 | $13.06 | 102,180 |
2021-10-07 | $13.50 | $13.66 | $13.45 | $13.57 | $13.09 | 196,221 |
2021-10-06 | $13.36 | $13.45 | $13.05 | $13.41 | $12.94 | 218,241 |
2021-10-05 | $13.76 | $13.76 | $13.41 | $13.41 | $12.94 | 280,182 |
2021-10-04 | $13.54 | $13.78 | $13.36 | $13.74 | $13.26 | 194,171 |
2021-10-01 | $13.40 | $13.71 | $13.40 | $13.54 | $13.06 | 233,177 |
2021-09-30 | $13.50 | $13.58 | $13.35 | $13.37 | $12.90 | 183,665 |
2021-09-29 | $13.52 | $13.58 | $13.43 | $13.51 | $13.04 | 101,770 |
2021-09-28 | $13.35 | $13.49 | $13.30 | $13.40 | $12.93 | 193,526 |
2021-09-27 | $13.44 | $13.72 | $13.41 | $13.53 | $12.90 | 215,272 |
2021-09-24 | $13.44 | $13.55 | $13.35 | $13.45 | $12.82 | 178,377 |
2021-09-23 | $13.60 | $13.63 | $13.46 | $13.52 | $12.89 | 139,972 |
2021-09-22 | $13.20 | $13.63 | $13.19 | $13.55 | $12.92 | 249,093 |
2021-09-21 | $13.26 | $13.33 | $13.15 | $13.20 | $12.59 | 157,882 |
2021-09-20 | $13.00 | $13.17 | $12.91 | $13.16 | $12.55 | 336,861 |
2021-09-17 | $13.30 | $13.30 | $13.11 | $13.19 | $12.58 | 678,822 |
2021-09-16 | $13.29 | $13.32 | $13.13 | $13.24 | $12.62 | 174,447 |
2021-09-15 | $13.13 | $13.31 | $13.09 | $13.27 | $12.65 | 260,079 |
2021-09-14 | $13.23 | $13.23 | $13.00 | $13.12 | $12.51 | 149,877 |
2021-09-13 | $13.09 | $13.23 | $12.98 | $13.15 | $12.54 | 192,474 |
2021-09-10 | $13.34 | $13.34 | $12.97 | $12.98 | $12.38 | 107,827 |
2021-09-09 | $13.43 | $13.46 | $13.20 | $13.22 | $12.61 | 137,274 |
2021-09-08 | $13.47 | $13.60 | $13.37 | $13.54 | $12.91 | 124,316 |
2021-09-07 | $13.70 | $13.70 | $13.49 | $13.56 | $12.93 | 111,131 |
2021-09-03 | $13.48 | $13.67 | $13.33 | $13.65 | $13.02 | 173,370 |
2021-09-02 | $13.50 | $13.60 | $13.41 | $13.50 | $12.87 | 180,602 |
2021-09-01 | $13.47 | $13.55 | $13.39 | $13.41 | $12.79 | 249,760 |
2021-08-31 | $13.32 | $13.48 | $13.26 | $13.43 | $12.81 | 308,055 |
2021-08-30 | $13.47 | $13.50 | $13.20 | $13.37 | $12.75 | 123,062 |
2021-08-27 | $13.04 | $13.42 | $13.04 | $13.38 | $12.76 | 210,775 |
2021-08-26 | $13.10 | $13.12 | $12.93 | $13.00 | $12.40 | 136,166 |
2021-08-25 | $13.10 | $13.21 | $12.96 | $13.07 | $12.46 | 153,673 |
2021-08-24 | $13.06 | $13.15 | $12.93 | $12.99 | $12.39 | 133,587 |
2021-08-23 | $13.13 | $13.18 | $12.94 | $13.07 | $12.46 | 114,273 |
2021-08-20 | $12.81 | $13.11 | $12.70 | $13.03 | $12.42 | 148,653 |
2021-08-19 | $12.80 | $12.97 | $12.70 | $12.84 | $12.24 | 137,476 |
2021-08-18 | $13.02 | $13.13 | $12.93 | $12.98 | $12.38 | 180,417 |
2021-08-17 | $13.02 | $13.10 | $12.84 | $12.94 | $12.34 | 195,048 |
2021-08-16 | $13.37 | $13.49 | $13.08 | $13.15 | $12.54 | 197,336 |
2021-08-13 | $13.17 | $13.50 | $13.08 | $13.50 | $12.87 | 200,392 |
2021-08-12 | $13.16 | $13.20 | $13.01 | $13.15 | $12.54 | 206,927 |
2021-08-11 | $13.04 | $13.18 | $12.94 | $13.17 | $12.56 | 114,459 |
2021-08-10 | $13.06 | $13.30 | $12.92 | $13.05 | $12.44 | 144,411 |
2021-08-09 | $13.19 | $13.19 | $13.00 | $13.04 | $12.43 | 86,444 |
2021-08-06 | $13.13 | $13.27 | $12.97 | $13.20 | $12.59 | 176,605 |
2021-08-05 | $12.84 | $13.15 | $12.75 | $13.13 | $12.52 | 174,111 |
2021-08-04 | $12.83 | $13.09 | $12.72 | $12.78 | $12.19 | 209,142 |
2021-08-03 | $13.08 | $13.25 | $12.81 | $13.04 | $12.43 | 256,883 |
2021-08-02 | $13.23 | $13.50 | $12.88 | $12.92 | $12.32 | 184,036 |
2021-07-30 | $13.12 | $13.40 | $13.00 | $13.00 | $12.40 | 248,053 |
2021-07-29 | $13.16 | $13.28 | $13.01 | $13.16 | $12.55 | 284,769 |
2021-07-28 | $13.32 | $13.35 | $12.93 | $13.05 | $12.44 | 163,246 |
2021-07-27 | $13.19 | $13.37 | $13.00 | $13.25 | $12.63 | 199,209 |
2021-07-26 | $13.28 | $13.41 | $13.21 | $13.29 | $12.67 | 120,609 |
2021-07-23 | $13.17 | $13.23 | $13.06 | $13.17 | $12.56 | 103,842 |
2021-07-22 | $13.25 | $13.25 | $12.90 | $12.93 | $12.33 | 121,493 |
2021-07-21 | $13.40 | $13.51 | $13.28 | $13.33 | $12.71 | 128,390 |
2021-07-20 | $12.83 | $13.40 | $12.77 | $13.24 | $12.62 | 221,840 |
2021-07-19 | $13.26 | $13.26 | $12.65 | $12.80 | $12.21 | 310,047 |
2021-07-16 | $13.59 | $13.59 | $13.27 | $13.31 | $12.69 | 343,972 |
2021-07-15 | $13.28 | $13.50 | $13.18 | $13.50 | $12.87 | 175,961 |
2021-07-14 | $13.33 | $13.42 | $13.20 | $13.34 | $12.72 | 161,740 |
2021-07-13 | $13.59 | $13.60 | $13.29 | $13.34 | $12.72 | 159,413 |
2021-07-12 | $13.53 | $13.67 | $13.47 | $13.67 | $13.03 | 160,487 |
2021-07-09 | $13.25 | $13.55 | $13.23 | $13.52 | $12.89 | 267,408 |
2021-07-08 | $13.09 | $13.38 | $12.96 | $13.07 | $12.46 | 353,977 |
2021-07-07 | $13.25 | $13.94 | $13.07 | $13.46 | $12.83 | 557,461 |
2021-07-06 | $13.25 | $13.42 | $12.86 | $13.35 | $12.73 | 330,746 |
2021-07-02 | $13.56 | $13.61 | $13.09 | $13.16 | $12.55 | 356,558 |
2021-07-01 | $13.35 | $13.56 | $13.31 | $13.41 | $12.79 | 215,242 |
2021-06-30 | $13.39 | $13.55 | $13.28 | $13.29 | $12.67 | 296,973 |
2021-06-29 | $13.32 | $13.58 | $13.32 | $13.41 | $12.79 | 161,593 |
2021-06-28 | $13.86 | $13.90 | $13.47 | $13.54 | $12.76 | 288,713 |
2021-06-25 | $14.02 | $14.08 | $13.89 | $13.94 | $13.14 | 351,555 |
2021-06-24 | $14.00 | $14.00 | $13.65 | $13.96 | $13.15 | 272,359 |
2021-06-23 | $13.97 | $14.06 | $13.85 | $13.92 | $13.12 | 351,023 |
2021-06-22 | $13.85 | $14.04 | $13.78 | $13.99 | $13.18 | 266,946 |
2021-06-21 | $13.94 | $14.05 | $13.78 | $14.04 | $13.23 | 389,218 |
2021-06-18 | $13.83 | $13.93 | $13.69 | $13.85 | $13.05 | 735,686 |
2021-06-17 | $13.74 | $14.00 | $13.68 | $13.96 | $13.15 | 482,425 |
2021-06-16 | $13.81 | $13.97 | $13.69 | $13.81 | $13.01 | 269,060 |
2021-06-15 | $13.81 | $13.97 | $13.72 | $13.85 | $13.05 | 322,273 |
2021-06-14 | $13.79 | $13.93 | $13.70 | $13.87 | $13.07 | 205,129 |
2021-06-11 | $13.59 | $13.76 | $13.42 | $13.74 | $12.95 | 235,261 |
2021-06-10 | $13.47 | $13.68 | $13.35 | $13.59 | $12.81 | 448,205 |
2021-06-09 | $13.55 | $13.61 | $13.40 | $13.42 | $12.65 | 249,080 |
2021-06-08 | $13.37 | $13.61 | $13.36 | $13.54 | $12.76 | 201,191 |
2021-06-07 | $13.36 | $13.46 | $13.35 | $13.37 | $12.60 | 124,516 |
2021-06-04 | $13.41 | $13.45 | $13.21 | $13.26 | $12.49 | 177,702 |
2021-06-03 | $13.51 | $13.51 | $13.32 | $13.41 | $12.64 | 135,960 |
2021-06-02 | $13.50 | $13.64 | $13.44 | $13.60 | $12.82 | 199,075 |
2021-06-01 | $13.31 | $13.64 | $13.27 | $13.52 | $12.74 | 334,507 |
2021-05-28 | $13.10 | $13.27 | $13.06 | $13.27 | $12.50 | 367,134 |
2021-05-27 | $13.16 | $13.20 | $12.95 | $13.02 | $12.27 | 215,291 |
2021-05-26 | $13.00 | $13.06 | $12.91 | $13.01 | $12.26 | 164,256 |
2021-05-25 | $13.19 | $13.28 | $12.90 | $12.90 | $12.16 | 189,495 |
2021-05-24 | $13.02 | $13.20 | $12.89 | $13.12 | $12.36 | 163,877 |
2021-05-21 | $13.10 | $13.18 | $13.00 | $13.02 | $12.27 | 163,384 |
2021-05-20 | $12.88 | $13.05 | $12.74 | $13.04 | $12.29 | 224,314 |
2021-05-19 | $12.88 | $13.04 | $12.62 | $12.94 | $12.19 | 224,314 |
2021-05-18 | $13.03 | $13.20 | $12.98 | $13.02 | $12.27 | 157,180 |
2021-05-17 | $13.22 | $13.28 | $12.94 | $13.04 | $12.29 | 162,717 |
2021-05-14 | $13.03 | $13.12 | $12.88 | $13.08 | $12.33 | 129,871 |
2021-05-13 | $12.68 | $13.05 | $12.68 | $12.97 | $12.22 | 163,764 |
2021-05-12 | $13.04 | $13.18 | $12.68 | $12.73 | $12.00 | 226,686 |
2021-05-11 | $13.19 | $13.19 | $12.94 | $13.08 | $12.33 | 145,266 |
2021-05-10 | $13.50 | $13.68 | $13.37 | $13.39 | $12.62 | 252,577 |
2021-05-07 | $13.40 | $13.58 | $13.38 | $13.53 | $12.75 | 424,730 |
2021-05-06 | $13.25 | $13.58 | $13.20 | $13.58 | $12.80 | 279,454 |
2021-05-05 | $13.64 | $13.64 | $13.06 | $13.25 | $12.49 | 289,800 |
2021-05-04 | $13.95 | $14.38 | $13.52 | $13.59 | $12.81 | 314,317 |
2021-05-03 | $13.66 | $14.20 | $13.66 | $14.06 | $13.25 | 441,860 |
2021-04-30 | $13.63 | $13.77 | $13.56 | $13.63 | $12.84 | 268,618 |
2021-04-29 | $13.72 | $13.86 | $13.63 | $13.70 | $12.91 | 145,645 |
2021-04-28 | $13.49 | $13.66 | $13.40 | $13.66 | $12.87 | 151,911 |
2021-04-27 | $13.51 | $13.61 | $13.41 | $13.50 | $12.72 | 130,941 |
2021-04-26 | $13.60 | $13.80 | $13.51 | $13.53 | $12.75 | 104,425 |
2021-04-23 | $13.60 | $13.69 | $13.50 | $13.59 | $12.81 | 160,495 |
2021-04-22 | $13.67 | $13.72 | $13.49 | $13.50 | $12.72 | 161,364 |
2021-04-21 | $13.44 | $13.75 | $13.44 | $13.62 | $12.83 | 124,148 |
2021-04-20 | $13.52 | $13.68 | $13.39 | $13.52 | $12.74 | 148,974 |
2021-04-19 | $13.54 | $13.54 | $13.25 | $13.52 | $12.74 | 172,049 |
2021-04-16 | $13.71 | $13.80 | $13.54 | $13.56 | $12.78 | 223,866 |
2021-04-15 | $13.33 | $13.67 | $13.15 | $13.63 | $12.84 | 345,161 |
2021-04-14 | $12.99 | $13.11 | $12.89 | $12.95 | $12.20 | 113,905 |
2021-04-13 | $13.10 | $13.10 | $12.91 | $13.00 | $12.25 | 187,772 |
2021-04-12 | $12.97 | $13.11 | $12.89 | $13.08 | $12.33 | 197,325 |
2021-04-09 | $13.04 | $13.13 | $12.85 | $12.92 | $12.17 | 141,833 |
2021-04-08 | $13.00 | $13.07 | $12.81 | $13.04 | $12.29 | 177,880 |
2021-04-07 | $13.02 | $13.14 | $12.79 | $12.98 | $12.23 | 234,175 |
2021-04-06 | $13.00 | $13.16 | $12.93 | $13.04 | $12.29 | 382,096 |
2021-04-05 | $13.12 | $13.17 | $12.88 | $13.05 | $12.30 | 684,323 |
2021-04-01 | $12.58 | $13.01 | $12.56 | $13.00 | $12.25 | 235,659 |
2021-03-31 | $12.77 | $12.91 | $12.51 | $12.54 | $11.82 | 388,440 |
2021-03-30 | $12.54 | $12.90 | $12.54 | $12.76 | $12.02 | 161,913 |
2021-03-29 | $12.59 | $13.07 | $12.59 | $12.64 | $11.77 | 296,988 |
2021-03-26 | $12.76 | $12.98 | $12.45 | $12.68 | $11.81 | 240,857 |
2021-03-25 | $12.55 | $12.82 | $12.08 | $12.60 | $11.73 | 447,754 |
2021-03-24 | $12.63 | $13.00 | $12.60 | $12.65 | $11.78 | 255,904 |
2021-03-23 | $12.56 | $12.78 | $12.38 | $12.50 | $11.64 | 224,370 |
2021-03-22 | $12.97 | $12.97 | $12.56 | $12.69 | $11.82 | 154,450 |
2021-03-19 | $13.02 | $13.14 | $12.82 | $13.00 | $12.11 | 818,648 |
2021-03-18 | $13.30 | $13.55 | $13.06 | $13.14 | $12.24 | 179,737 |
2021-03-17 | $13.35 | $13.48 | $13.24 | $13.35 | $12.43 | 192,865 |
2021-03-16 | $13.51 | $13.70 | $13.22 | $13.31 | $12.40 | 154,921 |
2021-03-15 | $13.90 | $13.90 | $13.38 | $13.53 | $12.60 | 320,295 |
2021-03-12 | $13.89 | $14.00 | $13.80 | $13.96 | $13.00 | 611,098 |
2021-03-11 | $13.85 | $14.12 | $13.72 | $13.82 | $12.87 | 198,209 |
2021-03-10 | $13.66 | $13.92 | $13.60 | $13.81 | $12.86 | 303,875 |
2021-03-09 | $14.17 | $14.28 | $13.66 | $13.68 | $12.74 | 278,516 |
2021-03-08 | $13.52 | $14.32 | $13.43 | $14.17 | $13.20 | 329,040 |
2021-03-05 | $13.17 | $13.41 | $13.05 | $13.35 | $12.43 | 271,755 |
2021-03-04 | $12.99 | $13.35 | $12.82 | $12.99 | $12.10 | 285,628 |
2021-03-03 | $12.66 | $13.22 | $12.66 | $12.98 | $12.09 | 318,888 |
2021-03-02 | $12.84 | $12.99 | $12.58 | $12.64 | $11.77 | 192,114 |
2021-03-01 | $13.16 | $13.24 | $12.87 | $12.89 | $12.00 | 260,414 |
2021-02-26 | $13.18 | $13.26 | $12.91 | $12.91 | $12.02 | 300,322 |
2021-02-25 | $13.39 | $13.56 | $13.08 | $13.08 | $12.18 | 205,526 |
2021-02-24 | $13.34 | $13.71 | $13.10 | $13.38 | $12.46 | 309,552 |
2021-02-23 | $12.79 | $13.23 | $12.74 | $13.05 | $12.15 | 221,381 |
2021-02-22 | $12.50 | $12.75 | $12.15 | $12.72 | $11.85 | 189,733 |
2021-02-19 | $12.61 | $12.77 | $12.51 | $12.55 | $11.69 | 244,440 |
2021-02-18 | $12.50 | $12.76 | $12.18 | $12.63 | $11.76 | 243,042 |
2021-02-17 | $12.23 | $12.55 | $12.17 | $12.47 | $11.61 | 239,169 |
2021-02-16 | $12.12 | $12.42 | $11.84 | $12.31 | $11.46 | 570,115 |
2021-02-12 | $12.01 | $12.05 | $11.86 | $11.91 | $11.09 | 308,655 |
2021-02-11 | $12.13 | $12.37 | $11.86 | $12.01 | $11.19 | 270,747 |
2021-02-10 | $12.08 | $12.41 | $12.04 | $12.09 | $11.26 | 181,356 |
2021-02-09 | $11.63 | $12.09 | $11.56 | $12.07 | $11.24 | 228,746 |
2021-02-08 | $11.37 | $11.60 | $11.32 | $11.50 | $10.71 | 195,570 |
2021-02-05 | $11.40 | $11.58 | $11.22 | $11.33 | $10.55 | 138,853 |
2021-02-04 | $11.04 | $11.38 | $11.04 | $11.29 | $10.51 | 121,664 |
2021-02-03 | $11.14 | $11.17 | $10.83 | $11.06 | $10.30 | 126,470 |
2021-02-02 | $10.99 | $11.14 | $10.82 | $11.11 | $10.35 | 184,794 |
2021-02-01 | $10.81 | $10.98 | $10.62 | $10.95 | $10.20 | 165,336 |
2021-01-29 | $10.85 | $11.12 | $10.71 | $10.75 | $10.01 | 272,205 |
2021-01-28 | $10.90 | $11.14 | $10.84 | $10.97 | $10.22 | 246,947 |
2021-01-27 | $10.84 | $11.03 | $10.76 | $10.82 | $10.08 | 392,787 |
2021-01-26 | $11.41 | $11.60 | $11.06 | $11.14 | $10.38 | 441,342 |
2021-01-25 | $11.36 | $11.54 | $11.23 | $11.39 | $10.61 | 156,720 |
2021-01-22 | $11.51 | $11.57 | $11.22 | $11.51 | $10.72 | 202,176 |
2021-01-21 | $11.80 | $11.87 | $11.36 | $11.61 | $10.81 | 212,694 |
2021-01-20 | $11.29 | $11.88 | $11.29 | $11.65 | $10.85 | 239,988 |
2021-01-19 | $11.45 | $11.45 | $11.23 | $11.35 | $10.57 | 353,442 |
2021-01-15 | $11.26 | $11.43 | $11.12 | $11.37 | $10.59 | 188,772 |
2021-01-14 | $11.40 | $11.51 | $11.25 | $11.42 | $10.64 | 241,233 |
2021-01-13 | $11.34 | $11.53 | $11.23 | $11.29 | $10.51 | 125,926 |
2021-01-12 | $11.15 | $11.31 | $11.06 | $11.30 | $10.52 | 153,060 |
2021-01-11 | $11.09 | $11.42 | $11.02 | $11.19 | $10.42 | 166,279 |
2021-01-08 | $11.31 | $11.34 | $11.12 | $11.25 | $10.48 | 218,381 |
2021-01-07 | $11.68 | $11.77 | $11.12 | $11.26 | $10.49 | 239,504 |
2021-01-06 | $11.07 | $11.74 | $11.07 | $11.57 | $10.78 | 440,239 |
2021-01-05 | $11.04 | $11.19 | $10.95 | $11.00 | $10.24 | 246,783 |
2021-01-04 | $11.31 | $11.31 | $10.95 | $10.98 | $10.23 | 316,161 |
2020-12-31 | $11.08 | $11.23 | $11.01 | $11.22 | $10.45 | 178,944 |
2020-12-30 | $11.03 | $11.24 | $11.00 | $11.11 | $10.35 | 208,323 |
2020-12-29 | $11.12 | $11.28 | $10.86 | $11.06 | $10.30 | 274,528 |
2020-12-28 | $11.18 | $11.56 | $11.14 | $11.33 | $10.45 | 328,291 |
2020-12-24 | $10.96 | $11.15 | $10.90 | $11.12 | $10.25 | 68,410 |
2020-12-23 | $10.89 | $11.13 | $10.89 | $10.94 | $10.09 | 232,881 |
2020-12-22 | $10.67 | $10.88 | $10.65 | $10.85 | $10.01 | 165,646 |
2020-12-21 | $10.64 | $10.79 | $10.51 | $10.67 | $9.84 | 222,593 |
2020-12-18 | $11.25 | $11.32 | $10.70 | $10.70 | $9.87 | 1,513,793 |
2020-12-17 | $11.19 | $11.33 | $11.02 | $11.30 | $10.42 | 227,436 |
2020-12-16 | $11.19 | $11.34 | $11.00 | $11.16 | $10.29 | 252,409 |
2020-12-15 | $11.05 | $11.18 | $10.81 | $11.17 | $10.30 | 265,664 |
2020-12-14 | $10.86 | $11.15 | $10.77 | $10.97 | $10.12 | 242,632 |
2020-12-11 | $10.81 | $10.85 | $10.59 | $10.76 | $9.92 | 227,734 |
2020-12-10 | $10.89 | $10.98 | $10.80 | $10.88 | $10.03 | 327,669 |
2020-12-09 | $10.76 | $10.90 | $10.65 | $10.84 | $10.00 | 265,174 |
2020-12-08 | $10.72 | $10.89 | $10.66 | $10.76 | $9.92 | 220,998 |
2020-12-07 | $11.34 | $11.44 | $10.80 | $10.82 | $9.98 | 250,073 |
2020-12-04 | $11.21 | $11.40 | $11.21 | $11.35 | $10.47 | 314,301 |
2020-12-03 | $11.03 | $11.26 | $10.84 | $11.15 | $10.28 | 307,113 |
2020-12-02 | $10.86 | $11.14 | $10.76 | $11.04 | $10.18 | 221,011 |
2020-12-01 | $10.79 | $11.11 | $10.68 | $10.92 | $10.07 | 283,841 |
2020-11-30 | $10.79 | $11.09 | $10.46 | $10.61 | $9.78 | 474,696 |
2020-11-27 | $11.03 | $11.14 | $10.71 | $10.89 | $10.04 | 207,234 |
2020-11-25 | $11.53 | $11.53 | $11.12 | $11.18 | $10.31 | 205,648 |
2020-11-24 | $11.27 | $11.63 | $11.27 | $11.47 | $10.58 | 401,239 |
2020-11-23 | $10.89 | $11.40 | $10.70 | $11.16 | $10.29 | 407,382 |
2020-11-20 | $10.46 | $10.71 | $10.42 | $10.68 | $9.85 | 361,485 |
2020-11-19 | $10.54 | $10.74 | $10.34 | $10.59 | $9.77 | 195,099 |
2020-11-18 | $11.01 | $11.14 | $10.60 | $10.60 | $9.77 | 450,316 |
2020-11-17 | $10.99 | $11.14 | $10.69 | $10.99 | $10.13 | 382,211 |
2020-11-16 | $10.87 | $11.20 | $10.80 | $11.06 | $10.20 | 384,146 |
2020-11-13 | $10.39 | $10.59 | $10.16 | $10.38 | $9.57 | 446,903 |
2020-11-12 | $10.46 | $10.48 | $10.08 | $10.30 | $9.50 | 318,295 |
2020-11-11 | $10.89 | $10.91 | $10.31 | $10.62 | $9.79 | 335,650 |
2020-11-10 | $10.30 | $10.90 | $10.23 | $10.88 | $10.03 | 473,340 |
2020-11-09 | $9.36 | $10.80 | $9.30 | $10.39 | $9.58 | 544,708 |
2020-11-06 | $9.12 | $9.21 | $8.59 | $8.72 | $8.04 | 259,432 |
2020-11-05 | $8.86 | $9.35 | $8.86 | $9.15 | $8.44 | 245,529 |
2020-11-04 | $8.98 | $9.08 | $8.78 | $9.00 | $8.30 | 200,351 |
2020-11-03 | $9.01 | $9.11 | $8.82 | $9.06 | $8.35 | 231,545 |
2020-11-02 | $9.18 | $9.24 | $8.63 | $8.85 | $8.16 | 354,956 |
2020-10-30 | $8.58 | $9.17 | $8.58 | $9.01 | $8.31 | 692,805 |
2020-10-29 | $8.47 | $8.73 | $8.25 | $8.66 | $7.99 | 274,014 |
2020-10-28 | $8.20 | $8.55 | $8.20 | $8.51 | $7.85 | 377,960 |
2020-10-27 | $8.65 | $8.73 | $8.38 | $8.38 | $7.73 | 200,483 |
2020-10-26 | $8.88 | $8.88 | $8.60 | $8.70 | $8.02 | 212,211 |
2020-10-23 | $8.84 | $8.98 | $8.73 | $8.96 | $8.26 | 199,119 |
2020-10-22 | $8.80 | $8.92 | $8.76 | $8.79 | $8.11 | 173,161 |
2020-10-21 | $8.81 | $8.86 | $8.68 | $8.85 | $8.16 | 125,186 |
2020-10-20 | $8.72 | $8.90 | $8.69 | $8.83 | $8.14 | 162,530 |
2020-10-19 | $8.87 | $8.91 | $8.64 | $8.65 | $7.98 | 185,195 |
2020-10-16 | $9.13 | $9.15 | $8.82 | $8.88 | $8.19 | 216,068 |
2020-10-15 | $8.90 | $9.24 | $8.89 | $9.16 | $8.45 | 197,473 |
2020-10-14 | $9.13 | $9.20 | $8.94 | $8.95 | $8.25 | 171,750 |
2020-10-13 | $9.29 | $9.33 | $8.97 | $9.07 | $8.36 | 261,416 |
2020-10-12 | $9.25 | $9.46 | $9.16 | $9.37 | $8.64 | 196,485 |
2020-10-09 | $9.46 | $9.51 | $9.21 | $9.26 | $8.54 | 220,948 |
2020-10-08 | $9.40 | $9.46 | $9.19 | $9.40 | $8.67 | 240,940 |
2020-10-07 | $9.53 | $9.56 | $9.16 | $9.26 | $8.54 | 344,237 |
2020-10-06 | $9.61 | $9.76 | $9.40 | $9.44 | $8.71 | 327,279 |
2020-10-05 | $9.70 | $9.73 | $9.27 | $9.49 | $8.75 | 217,670 |
2020-10-02 | $9.23 | $9.62 | $9.23 | $9.57 | $8.83 | 187,831 |
2020-10-01 | $9.29 | $9.54 | $9.29 | $9.52 | $8.78 | 268,158 |
2020-09-30 | $9.18 | $9.56 | $9.11 | $9.26 | $8.54 | 464,765 |
2020-09-29 | $9.24 | $9.30 | $8.93 | $9.17 | $8.46 | 231,345 |
2020-09-28 | $9.25 | $9.55 | $9.25 | $9.41 | $8.57 | 218,449 |
2020-09-25 | $8.85 | $9.11 | $8.85 | $9.10 | $8.29 | 188,283 |
2020-09-24 | $8.81 | $9.12 | $8.74 | $8.88 | $8.09 | 241,474 |
2020-09-23 | $9.08 | $9.15 | $8.71 | $8.75 | $7.97 | 295,338 |
2020-09-22 | $9.05 | $9.34 | $9.00 | $9.08 | $8.27 | 202,455 |
2020-09-21 | $9.51 | $9.51 | $9.03 | $9.07 | $8.26 | 347,249 |
2020-09-18 | $10.07 | $10.12 | $9.68 | $9.75 | $8.88 | 785,979 |
2020-09-17 | $10.17 | $10.27 | $10.05 | $10.06 | $9.17 | 188,336 |
2020-09-16 | $10.24 | $10.39 | $10.18 | $10.31 | $9.39 | 221,837 |
2020-09-15 | $10.15 | $10.41 | $10.14 | $10.24 | $9.33 | 124,695 |
2020-09-14 | $9.78 | $10.20 | $9.78 | $10.18 | $9.28 | 237,177 |
2020-09-11 | $9.84 | $9.86 | $9.58 | $9.71 | $8.85 | 159,264 |
2020-09-10 | $10.00 | $10.10 | $9.84 | $9.85 | $8.98 | 190,191 |
2020-09-09 | $10.01 | $10.21 | $9.99 | $10.03 | $9.14 | 155,109 |
2020-09-08 | $10.19 | $10.19 | $9.93 | $9.94 | $9.06 | 176,559 |
2020-09-04 | $10.43 | $10.47 | $10.06 | $10.20 | $9.29 | 217,245 |
2020-09-03 | $10.32 | $10.52 | $10.23 | $10.33 | $9.41 | 266,939 |
2020-09-02 | $10.11 | $10.41 | $10.00 | $10.35 | $9.43 | 232,437 |
2020-09-01 | $10.04 | $10.18 | $9.75 | $10.13 | $9.23 | 162,054 |
2020-08-31 | $10.32 | $10.33 | $10.03 | $10.10 | $9.20 | 336,655 |
2020-08-28 | $10.29 | $10.36 | $10.01 | $10.32 | $9.40 | 208,415 |
2020-08-27 | $10.12 | $10.40 | $10.12 | $10.27 | $9.36 | 193,555 |
2020-08-26 | $10.36 | $10.41 | $9.98 | $10.06 | $9.17 | 167,004 |
2020-08-25 | $10.17 | $10.36 | $10.14 | $10.34 | $9.42 | 253,207 |
2020-08-24 | $9.97 | $10.24 | $9.78 | $10.20 | $9.29 | 243,072 |
2020-08-21 | $10.07 | $10.09 | $9.73 | $9.90 | $9.02 | 265,736 |
2020-08-20 | $9.99 | $10.27 | $9.99 | $10.17 | $9.27 | 266,057 |
2020-08-19 | $10.29 | $10.34 | $9.96 | $9.98 | $9.09 | 260,795 |
2020-08-18 | $10.56 | $10.59 | $10.09 | $10.26 | $9.35 | 179,885 |
2020-08-17 | $10.50 | $10.78 | $10.21 | $10.46 | $9.53 | 216,316 |
2020-08-14 | $10.39 | $10.54 | $10.26 | $10.45 | $9.52 | 159,893 |
2020-08-13 | $10.68 | $10.82 | $10.37 | $10.47 | $9.54 | 187,644 |
2020-08-12 | $11.06 | $11.06 | $10.72 | $10.81 | $9.85 | 244,047 |
2020-08-11 | $11.04 | $11.22 | $10.76 | $10.81 | $9.85 | 392,570 |
2020-08-10 | $10.50 | $10.93 | $10.50 | $10.82 | $9.86 | 394,849 |
2020-08-07 | $10.08 | $10.39 | $10.05 | $10.37 | $9.45 | 256,808 |
2020-08-06 | $10.11 | $10.19 | $10.00 | $10.08 | $9.19 | 200,208 |
2020-08-05 | $10.05 | $10.09 | $9.79 | $10.07 | $9.18 | 296,695 |
2020-08-04 | $9.30 | $10.18 | $9.30 | $10.05 | $9.16 | 323,378 |
2020-08-03 | $9.59 | $9.59 | $9.26 | $9.45 | $8.61 | 323,932 |
2020-07-31 | $9.76 | $9.77 | $9.27 | $9.64 | $8.78 | 483,682 |
2020-07-30 | $9.89 | $9.99 | $9.57 | $9.81 | $8.94 | 279,424 |
2020-07-29 | $9.69 | $9.88 | $9.63 | $9.83 | $8.96 | 310,136 |
2020-07-28 | $9.29 | $9.69 | $9.23 | $9.61 | $8.76 | 279,956 |
2020-07-27 | $9.30 | $9.38 | $9.11 | $9.35 | $8.52 | 243,133 |
2020-07-24 | $9.66 | $9.67 | $9.33 | $9.33 | $8.50 | 198,413 |
2020-07-23 | $9.76 | $9.85 | $9.47 | $9.67 | $8.81 | 192,807 |
2020-07-22 | $9.37 | $9.83 | $9.37 | $9.74 | $8.88 | 181,053 |
2020-07-21 | $9.37 | $9.62 | $9.29 | $9.54 | $8.69 | 208,786 |
2020-07-20 | $9.51 | $9.62 | $9.16 | $9.27 | $8.45 | 247,884 |
2020-07-17 | $9.29 | $9.74 | $9.21 | $9.64 | $8.78 | 356,950 |
2020-07-16 | $9.56 | $9.60 | $9.18 | $9.29 | $8.47 | 204,185 |
2020-07-15 | $9.69 | $9.91 | $9.60 | $9.65 | $8.79 | 342,380 |
2020-07-14 | $9.43 | $9.65 | $9.33 | $9.45 | $8.61 | 184,795 |
2020-07-13 | $9.45 | $9.63 | $9.26 | $9.41 | $8.57 | 252,568 |
2020-07-10 | $9.13 | $9.46 | $9.13 | $9.44 | $8.60 | 234,856 |
2020-07-09 | $9.40 | $9.43 | $9.02 | $9.19 | $8.37 | 376,125 |
2020-07-08 | $9.56 | $9.71 | $9.27 | $9.48 | $8.64 | 284,208 |
2020-07-07 | $9.98 | $9.98 | $9.53 | $9.61 | $8.76 | 395,649 |
2020-07-06 | $10.39 | $10.39 | $10.07 | $10.13 | $9.23 | 326,658 |
2020-07-02 | $10.40 | $10.56 | $9.95 | $10.08 | $9.19 | 645,412 |
2020-07-01 | $9.96 | $10.23 | $9.92 | $10.20 | $9.29 | 950,418 |
2020-06-30 | $9.63 | $10.01 | $9.60 | $9.95 | $9.07 | 565,949 |
2020-06-29 | $9.70 | $9.90 | $9.59 | $9.74 | $8.88 | 341,174 |
2020-06-26 | $9.35 | $9.61 | $9.21 | $9.57 | $8.72 | 820,860 |
2020-06-25 | $8.96 | $9.64 | $8.96 | $9.49 | $8.65 | 784,971 |
2020-06-24 | $9.09 | $9.09 | $8.52 | $8.80 | $8.02 | 424,909 |
2020-06-23 | $9.35 | $9.38 | $9.06 | $9.12 | $8.31 | 271,865 |
2020-06-22 | $9.00 | $9.19 | $8.74 | $9.15 | $8.34 | 280,887 |
2020-06-19 | $9.59 | $9.69 | $9.01 | $9.10 | $8.29 | 761,642 |
2020-06-18 | $9.33 | $9.60 | $9.30 | $9.45 | $8.61 | 232,988 |
2020-06-17 | $9.81 | $9.81 | $9.46 | $9.58 | $8.73 | 358,115 |
2020-06-16 | $10.02 | $10.13 | $9.74 | $9.81 | $8.94 | 417,358 |
2020-06-15 | $8.99 | $9.60 | $8.96 | $9.49 | $8.65 | 326,290 |
2020-06-12 | $9.44 | $9.54 | $9.13 | $9.52 | $8.67 | 481,855 |
2020-06-11 | $9.11 | $9.50 | $8.76 | $8.91 | $8.12 | 896,092 |
2020-06-10 | $10.20 | $10.38 | $9.65 | $9.96 | $9.08 | 480,073 |
2020-06-09 | $10.29 | $10.37 | $10.00 | $10.20 | $9.29 | 340,211 |
2020-06-08 | $10.60 | $10.85 | $10.41 | $10.64 | $9.70 | 580,630 |
2020-06-05 | $9.84 | $10.51 | $9.75 | $10.19 | $9.29 | 942,324 |
2020-06-04 | $9.15 | $9.30 | $8.93 | $9.28 | $8.46 | 368,604 |
2020-06-03 | $9.05 | $9.36 | $9.05 | $9.25 | $8.43 | 308,286 |
2020-06-02 | $8.79 | $9.00 | $8.69 | $8.85 | $8.06 | 298,397 |
2020-06-01 | $8.58 | $8.85 | $8.58 | $8.69 | $7.92 | 358,406 |
2020-05-29 | $8.98 | $9.10 | $8.44 | $8.62 | $7.85 | 573,597 |
2020-05-28 | $9.50 | $9.50 | $8.92 | $9.10 | $8.29 | 621,328 |
2020-05-27 | $8.85 | $9.25 | $8.74 | $9.25 | $8.43 | 646,361 |
2020-05-26 | $8.19 | $8.69 | $8.07 | $8.59 | $7.83 | 717,255 |
2020-05-22 | $7.91 | $8.01 | $7.53 | $7.69 | $7.01 | 210,900 |
2020-05-21 | $7.94 | $8.21 | $7.89 | $7.91 | $7.21 | 362,921 |
2020-05-20 | $7.73 | $8.14 | $7.63 | $7.94 | $7.24 | 552,678 |
2020-05-19 | $7.75 | $7.81 | $7.44 | $7.55 | $6.88 | 444,014 |
2020-05-18 | $7.38 | $7.93 | $7.25 | $7.74 | $7.05 | 886,110 |
2020-05-15 | $7.39 | $7.39 | $6.71 | $7.07 | $6.44 | 2,079,889 |
2020-05-14 | $6.99 | $7.35 | $6.46 | $7.32 | $6.67 | 619,705 |
2020-05-13 | $7.79 | $7.83 | $6.40 | $7.17 | $6.53 | 788,734 |
2020-05-12 | $8.52 | $8.52 | $7.81 | $7.99 | $7.28 | 572,059 |
2020-05-11 | $8.90 | $8.95 | $8.31 | $8.56 | $7.80 | 472,822 |
2020-05-08 | $8.51 | $8.96 | $8.51 | $8.90 | $8.11 | 432,833 |
2020-05-07 | $8.48 | $8.60 | $8.19 | $8.32 | $7.58 | 395,780 |
2020-05-06 | $8.87 | $9.12 | $8.25 | $8.31 | $7.57 | 317,195 |
2020-05-05 | $9.13 | $9.26 | $8.81 | $8.89 | $8.10 | 913,801 |
2020-05-04 | $9.18 | $9.28 | $8.72 | $8.94 | $8.15 | 421,563 |
2020-05-01 | $9.25 | $9.64 | $9.01 | $9.36 | $8.53 | 429,093 |
2020-04-30 | $9.12 | $9.94 | $8.71 | $9.61 | $8.76 | 821,437 |
2020-04-29 | $10.24 | $10.35 | $9.77 | $9.89 | $9.01 | 623,916 |
2020-04-28 | $9.52 | $10.23 | $9.45 | $9.84 | $8.97 | 582,006 |
2020-04-27 | $8.32 | $9.19 | $8.32 | $9.12 | $8.31 | 347,022 |
2020-04-24 | $8.76 | $8.83 | $8.60 | $8.72 | $7.95 | 348,396 |
2020-04-23 | $8.24 | $8.72 | $8.08 | $8.69 | $7.92 | 553,214 |
2020-04-22 | $8.53 | $8.62 | $8.10 | $8.13 | $7.41 | 370,394 |
2020-04-21 | $8.21 | $8.60 | $8.11 | $8.35 | $7.61 | 419,196 |
2020-04-20 | $8.56 | $8.90 | $8.17 | $8.55 | $7.79 | 407,114 |
2020-04-17 | $8.56 | $9.04 | $8.48 | $8.94 | $8.15 | 579,621 |
2020-04-16 | $8.73 | $8.73 | $8.01 | $8.27 | $7.54 | 859,965 |
2020-04-15 | $8.66 | $9.09 | $8.60 | $8.71 | $7.94 | 622,614 |
2020-04-14 | $10.11 | $10.13 | $8.50 | $9.04 | $8.24 | 789,087 |
2020-04-13 | $10.80 | $11.00 | $9.50 | $9.65 | $8.79 | 1,084,480 |
2020-04-09 | $10.75 | $11.65 | $10.62 | $11.51 | $10.49 | 428,938 |
2020-04-08 | $10.38 | $10.75 | $10.08 | $10.62 | $9.68 | 409,555 |
2020-04-07 | $10.54 | $10.88 | $10.06 | $10.33 | $9.41 | 609,835 |
2020-04-06 | $9.40 | $10.08 | $9.34 | $10.07 | $9.18 | 539,542 |
2020-04-03 | $9.61 | $9.93 | $8.92 | $9.23 | $8.41 | 450,137 |
2020-04-02 | $9.61 | $10.25 | $9.26 | $9.79 | $8.92 | 404,612 |
2020-04-01 | $10.25 | $10.28 | $9.32 | $9.67 | $8.81 | 854,232 |
2020-03-31 | $10.10 | $10.84 | $9.96 | $10.70 | $9.75 | 765,145 |
2020-03-30 | $9.99 | $10.21 | $9.37 | $10.20 | $9.29 | 797,540 |
2020-03-27 | $9.74 | $10.50 | $9.44 | $9.99 | $9.10 | 384,090 |
2020-03-26 | $8.74 | $10.49 | $8.72 | $10.09 | $9.19 | 595,423 |
2020-03-25 | $8.50 | $8.89 | $8.29 | $8.64 | $7.87 | 601,562 |
2020-03-24 | $8.94 | $9.20 | $8.01 | $8.64 | $7.87 | 518,205 |
2020-03-23 | $8.18 | $8.97 | $7.52 | $8.72 | $7.75 | 679,396 |
2020-03-20 | $9.19 | $9.69 | $8.01 | $8.20 | $7.29 | 788,200 |
2020-03-19 | $8.59 | $9.39 | $8.31 | $9.13 | $8.11 | 590,096 |
2020-03-18 | $8.63 | $9.10 | $8.28 | $8.51 | $7.56 | 528,483 |
2020-03-17 | $8.69 | $9.48 | $8.27 | $9.20 | $8.18 | 822,201 |
2020-03-16 | $11.36 | $11.72 | $7.94 | $8.27 | $7.35 | 709,910 |
2020-03-13 | $12.24 | $12.79 | $11.40 | $12.77 | $11.35 | 542,947 |
2020-03-12 | $13.24 | $13.24 | $11.61 | $11.71 | $10.41 | 923,846 |
2020-03-11 | $15.04 | $15.04 | $13.84 | $13.91 | $12.36 | 633,288 |
2020-03-10 | $15.64 | $15.71 | $14.36 | $15.37 | $13.66 | 678,620 |
2020-03-09 | $16.84 | $17.00 | $15.34 | $15.37 | $13.66 | 315,997 |
2020-03-06 | $17.50 | $17.88 | $17.26 | $17.86 | $15.87 | 395,268 |
2020-03-05 | $17.59 | $17.92 | $17.56 | $17.80 | $15.82 | 410,159 |
2020-03-04 | $17.42 | $17.97 | $17.42 | $17.91 | $15.92 | 236,232 |
2020-03-03 | $17.38 | $17.83 | $17.12 | $17.23 | $15.31 | 366,485 |
2020-03-02 | $16.83 | $17.40 | $16.73 | $17.30 | $15.37 | 589,095 |
2020-02-28 | $17.05 | $17.20 | $16.46 | $16.76 | $14.89 | 769,225 |
2020-02-27 | $17.87 | $18.12 | $17.36 | $17.37 | $15.44 | 335,625 |
2020-02-26 | $18.11 | $18.44 | $18.08 | $18.13 | $16.11 | 248,297 |
2020-02-25 | $18.48 | $18.50 | $17.92 | $18.08 | $16.07 | 413,680 |
2020-02-24 | $18.63 | $18.68 | $18.43 | $18.46 | $16.40 | 350,705 |
2020-02-21 | $18.63 | $18.88 | $18.61 | $18.84 | $16.74 | 347,166 |
2020-02-20 | $18.09 | $18.61 | $18.09 | $18.61 | $16.54 | 239,659 |
2020-02-19 | $18.60 | $18.60 | $18.11 | $18.12 | $16.10 | 442,492 |
2020-02-18 | $18.82 | $18.82 | $18.53 | $18.58 | $16.51 | 135,606 |
2020-02-14 | $18.69 | $18.92 | $18.69 | $18.84 | $16.74 | 168,782 |
2020-02-13 | $18.17 | $18.68 | $18.17 | $18.65 | $16.57 | 141,233 |
2020-02-12 | $18.52 | $18.52 | $18.21 | $18.22 | $16.19 | 303,847 |
2020-02-11 | $18.57 | $18.64 | $18.29 | $18.46 | $16.40 | 269,083 |
2020-02-10 | $18.35 | $18.63 | $18.32 | $18.52 | $16.46 | 345,975 |
2020-02-07 | $18.68 | $18.70 | $18.32 | $18.38 | $16.33 | 173,712 |
2020-02-06 | $19.08 | $19.10 | $18.56 | $18.65 | $16.57 | 203,494 |
2020-02-05 | $18.77 | $18.77 | $18.52 | $18.55 | $16.48 | 376,489 |
2020-02-04 | $18.70 | $18.78 | $18.55 | $18.68 | $16.60 | 245,466 |
2020-02-03 | $18.40 | $18.74 | $18.37 | $18.63 | $16.55 | 298,369 |
2020-01-31 | $18.56 | $18.64 | $18.24 | $18.34 | $16.30 | 281,446 |
2020-01-30 | $18.53 | $18.67 | $18.50 | $18.58 | $16.51 | 199,124 |
2020-01-29 | $18.77 | $18.78 | $18.62 | $18.63 | $16.55 | 215,067 |
2020-01-28 | $19.09 | $19.09 | $18.75 | $18.76 | $16.67 | 222,689 |
2020-01-27 | $19.00 | $19.23 | $18.95 | $19.00 | $16.88 | 218,321 |
2020-01-24 | $19.15 | $19.43 | $19.03 | $19.11 | $16.98 | 220,193 |
2020-01-23 | $18.94 | $19.04 | $18.90 | $19.03 | $16.91 | 283,217 |
2020-01-22 | $18.89 | $19.11 | $18.73 | $18.87 | $16.77 | 138,590 |
2020-01-21 | $18.65 | $18.86 | $18.64 | $18.86 | $16.76 | 147,247 |
2020-01-17 | $18.73 | $18.75 | $18.55 | $18.74 | $16.65 | 212,981 |
2020-01-16 | $18.51 | $18.66 | $18.47 | $18.64 | $16.56 | 227,639 |
2020-01-15 | $18.39 | $18.60 | $18.36 | $18.50 | $16.44 | 220,011 |
2020-01-14 | $18.42 | $18.42 | $18.25 | $18.36 | $16.31 | 159,017 |
2020-01-13 | $18.20 | $18.41 | $18.12 | $18.40 | $16.35 | 189,274 |
2020-01-10 | $18.10 | $18.24 | $18.06 | $18.21 | $16.18 | 211,430 |
2020-01-09 | $18.10 | $18.17 | $18.05 | $18.11 | $16.09 | 143,094 |
2020-01-08 | $18.10 | $18.17 | $18.02 | $18.10 | $16.08 | 162,703 |
2020-01-07 | $18.09 | $18.31 | $17.98 | $18.09 | $16.07 | 195,647 |
2020-01-06 | $18.12 | $18.40 | $18.11 | $18.20 | $16.17 | 251,314 |
2020-01-03 | $17.88 | $18.29 | $17.88 | $18.18 | $16.15 | 315,133 |
2020-01-02 | $18.42 | $18.42 | $17.75 | $17.96 | $15.96 | 241,971 |
2019-12-31 | $18.17 | $18.40 | $18.15 | $18.35 | $16.31 | 474,734 |
2019-12-30 | $18.12 | $18.18 | $17.99 | $18.18 | $16.15 | 566,421 |
2019-12-27 | $18.00 | $18.18 | $17.92 | $18.15 | $16.13 | 230,005 |
2019-12-26 | $18.23 | $18.33 | $17.91 | $17.98 | $15.98 | 138,584 |
2019-12-24 | $18.32 | $18.33 | $18.14 | $18.22 | $16.19 | 96,328 |
2019-12-23 | $18.44 | $18.49 | $18.23 | $18.34 | $16.30 | 325,020 |
2019-12-20 | $18.43 | $18.50 | $18.14 | $18.33 | $16.29 | 3,563,976 |
2019-12-19 | $18.69 | $18.72 | $18.57 | $18.62 | $16.36 | 298,313 |
2019-12-18 | $18.68 | $18.77 | $18.55 | $18.63 | $16.37 | 453,023 |
2019-12-17 | $18.58 | $18.77 | $18.55 | $18.64 | $16.38 | 426,334 |
2019-12-16 | $18.53 | $18.68 | $18.50 | $18.55 | $16.30 | 380,632 |
2019-12-13 | $18.50 | $18.59 | $18.31 | $18.47 | $16.23 | 282,049 |
2019-12-12 | $18.65 | $18.83 | $18.43 | $18.53 | $16.28 | 423,039 |
2019-12-11 | $18.72 | $18.79 | $18.55 | $18.64 | $16.38 | 338,720 |
2019-12-10 | $18.74 | $18.77 | $18.65 | $18.71 | $16.44 | 214,739 |
2019-12-09 | $18.54 | $18.81 | $18.51 | $18.77 | $16.49 | 417,093 |
2019-12-06 | $18.17 | $18.66 | $18.17 | $18.46 | $16.22 | 547,075 |
2019-12-05 | $18.20 | $18.56 | $18.10 | $18.25 | $16.03 | 1,117,183 |
2019-12-04 | $17.97 | $18.10 | $17.90 | $17.97 | $15.79 | 222,881 |
2019-12-03 | $17.94 | $18.07 | $17.87 | $17.93 | $15.75 | 208,612 |
2019-12-02 | $18.00 | $18.00 | $17.76 | $17.91 | $15.73 | 236,349 |
2019-11-29 | $18.03 | $18.12 | $18.00 | $18.06 | $15.87 | 113,353 |
2019-11-27 | $17.96 | $18.16 | $17.88 | $18.09 | $15.89 | 132,717 |
2019-11-26 | $17.76 | $18.03 | $17.76 | $17.96 | $15.78 | 256,206 |
2019-11-25 | $17.50 | $17.87 | $17.48 | $17.74 | $15.59 | 201,425 |
2019-11-22 | $17.61 | $17.61 | $17.37 | $17.47 | $15.35 | 82,774 |
2019-11-21 | $17.84 | $17.84 | $17.56 | $17.64 | $15.50 | 154,672 |
2019-11-20 | $17.73 | $17.92 | $17.71 | $17.78 | $15.62 | 250,278 |
2019-11-19 | $17.77 | $17.89 | $17.73 | $17.76 | $15.60 | 107,744 |
2019-11-18 | $17.96 | $18.00 | $17.65 | $17.71 | $15.56 | 151,235 |
2019-11-15 | $17.87 | $18.00 | $17.80 | $17.89 | $15.72 | 265,162 |
2019-11-14 | $17.68 | $17.90 | $17.68 | $17.78 | $15.62 | 187,459 |
2019-11-13 | $17.40 | $17.73 | $17.40 | $17.64 | $15.50 | 210,498 |
2019-11-12 | $17.66 | $17.84 | $17.42 | $17.43 | $15.31 | 182,396 |
2019-11-11 | $17.43 | $17.66 | $17.43 | $17.59 | $15.45 | 163,966 |
2019-11-08 | $17.50 | $17.64 | $17.40 | $17.51 | $15.38 | 160,467 |
2019-11-07 | $18.08 | $18.11 | $17.50 | $17.56 | $15.43 | 367,906 |
2019-11-06 | $18.43 | $18.44 | $18.08 | $18.12 | $15.92 | 171,824 |
2019-11-05 | $18.42 | $18.47 | $18.16 | $18.27 | $16.05 | 315,377 |
2019-11-04 | $18.73 | $18.77 | $18.45 | $18.50 | $16.25 | 239,591 |
2019-11-01 | $18.80 | $18.89 | $18.63 | $18.77 | $16.49 | 174,804 |
2019-10-31 | $18.60 | $19.03 | $18.34 | $18.74 | $16.46 | 279,050 |
2019-10-30 | $18.38 | $18.77 | $18.38 | $18.69 | $16.42 | 245,329 |
2019-10-29 | $18.30 | $18.55 | $18.30 | $18.36 | $16.13 | 208,541 |
2019-10-28 | $18.22 | $18.35 | $18.21 | $18.28 | $16.06 | 210,699 |
2019-10-25 | $18.22 | $18.24 | $18.02 | $18.22 | $16.01 | 190,441 |
2019-10-24 | $18.20 | $18.24 | $18.06 | $18.19 | $15.98 | 133,391 |
2019-10-23 | $18.36 | $18.36 | $18.03 | $18.15 | $15.95 | 178,618 |
2019-10-22 | $18.44 | $18.44 | $18.18 | $18.32 | $16.09 | 198,579 |
2019-10-21 | $18.30 | $18.39 | $18.24 | $18.36 | $16.13 | 155,236 |
2019-10-18 | $18.11 | $18.27 | $18.10 | $18.27 | $16.05 | 173,933 |
2019-10-17 | $18.11 | $18.19 | $17.99 | $18.16 | $15.95 | 172,447 |
2019-10-16 | $18.02 | $18.16 | $17.97 | $18.08 | $15.88 | 162,898 |
2019-10-15 | $18.06 | $18.15 | $17.91 | $17.97 | $15.79 | 192,763 |
2019-10-14 | $18.02 | $18.10 | $17.92 | $18.00 | $15.81 | 163,991 |
2019-10-11 | $18.08 | $18.23 | $18.00 | $18.01 | $15.82 | 208,414 |
2019-10-10 | $18.05 | $18.17 | $17.97 | $18.04 | $15.85 | 272,871 |
2019-10-09 | $18.22 | $18.30 | $18.10 | $18.12 | $15.92 | 184,007 |
2019-10-08 | $18.26 | $18.32 | $18.13 | $18.21 | $16.00 | 207,000 |
2019-10-07 | $18.24 | $18.37 | $18.11 | $18.29 | $16.07 | 288,737 |
2019-10-04 | $18.17 | $18.30 | $18.11 | $18.30 | $16.08 | 279,695 |
2019-10-03 | $18.13 | $18.32 | $18.00 | $18.17 | $15.96 | 335,491 |
2019-10-02 | $17.98 | $18.10 | $17.84 | $18.08 | $15.88 | 710,633 |
2019-10-01 | $18.13 | $18.16 | $17.92 | $18.00 | $15.81 | 507,537 |
2019-09-30 | $18.00 | $18.19 | $17.98 | $18.09 | $15.89 | 383,325 |
2019-09-27 | $18.11 | $18.14 | $17.82 | $17.99 | $15.81 | 581,555 |
2019-09-26 | $17.96 | $18.06 | $17.91 | $17.99 | $15.81 | 448,373 |
2019-09-25 | $17.92 | $18.01 | $17.83 | $17.95 | $15.77 | 211,508 |
2019-09-24 | $18.10 | $18.10 | $17.78 | $17.94 | $15.76 | 270,084 |
2019-09-23 | $18.27 | $18.39 | $18.14 | $18.25 | $15.85 | 408,058 |
2019-09-20 | $18.30 | $18.43 | $18.29 | $18.30 | $15.89 | 771,640 |
2019-09-19 | $18.34 | $18.41 | $18.30 | $18.33 | $15.92 | 203,351 |
2019-09-18 | $18.39 | $18.40 | $18.18 | $18.25 | $15.85 | 206,868 |
2019-09-17 | $18.10 | $18.38 | $18.10 | $18.27 | $15.87 | 278,872 |
2019-09-16 | $17.99 | $18.29 | $17.91 | $18.14 | $15.75 | 194,247 |
2019-09-13 | $18.04 | $18.20 | $17.87 | $18.02 | $15.65 | 235,324 |
2019-09-12 | $18.12 | $18.14 | $17.91 | $18.04 | $15.67 | 214,626 |
2019-09-11 | $17.68 | $18.04 | $17.50 | $18.04 | $15.67 | 253,921 |
2019-09-10 | $17.63 | $17.68 | $17.52 | $17.68 | $15.35 | 408,607 |
2019-09-09 | $17.64 | $17.68 | $17.54 | $17.68 | $15.35 | 141,345 |
2019-09-06 | $17.72 | $17.76 | $17.59 | $17.67 | $15.34 | 185,638 |
2019-09-05 | $17.67 | $17.93 | $17.56 | $17.62 | $15.30 | 340,716 |
2019-09-04 | $17.47 | $17.72 | $17.45 | $17.68 | $15.35 | 323,962 |
2019-09-03 | $17.30 | $17.42 | $17.22 | $17.38 | $15.09 | 280,967 |
2019-08-30 | $17.46 | $17.46 | $17.24 | $17.34 | $15.06 | 181,352 |
2019-08-29 | $17.38 | $17.50 | $17.28 | $17.33 | $15.05 | 298,196 |
2019-08-28 | $17.17 | $17.37 | $17.17 | $17.28 | $15.01 | 263,611 |
2019-08-27 | $17.41 | $17.73 | $17.16 | $17.17 | $14.91 | 335,806 |
2019-08-26 | $17.22 | $17.36 | $17.11 | $17.30 | $15.02 | 287,861 |
2019-08-23 | $17.39 | $17.52 | $17.10 | $17.11 | $14.86 | 223,826 |
2019-08-22 | $17.47 | $17.57 | $17.33 | $17.45 | $15.15 | 273,454 |
2019-08-21 | $17.57 | $17.59 | $17.39 | $17.50 | $15.20 | 115,746 |
2019-08-20 | $17.52 | $17.70 | $17.41 | $17.50 | $15.20 | 233,982 |
2019-08-19 | $17.49 | $17.57 | $17.39 | $17.50 | $15.20 | 211,570 |
2019-08-16 | $17.29 | $17.52 | $17.27 | $17.44 | $15.14 | 394,551 |
2019-08-15 | $17.30 | $17.41 | $17.24 | $17.25 | $14.98 | 175,715 |
2019-08-14 | $17.30 | $17.33 | $17.19 | $17.25 | $14.98 | 159,889 |
2019-08-13 | $17.29 | $17.46 | $17.16 | $17.35 | $15.07 | 151,143 |
2019-08-12 | $17.34 | $17.45 | $17.21 | $17.31 | $15.03 | 106,831 |
2019-08-09 | $17.35 | $17.40 | $17.24 | $17.38 | $15.09 | 214,690 |
2019-08-08 | $17.21 | $17.39 | $17.07 | $17.38 | $15.09 | 209,947 |
2019-08-07 | $16.85 | $17.24 | $16.75 | $17.16 | $14.90 | 251,698 |
2019-08-06 | $16.68 | $16.92 | $16.60 | $16.85 | $14.63 | 251,402 |
2019-08-05 | $17.01 | $17.14 | $16.41 | $16.65 | $14.46 | 281,367 |
2019-08-02 | $17.09 | $17.25 | $16.92 | $17.19 | $14.93 | 227,429 |
2019-08-01 | $16.85 | $17.26 | $16.85 | $17.02 | $14.78 | 798,164 |
2019-07-31 | $17.08 | $17.24 | $16.90 | $16.93 | $14.70 | 359,418 |
2019-07-30 | $16.90 | $17.04 | $16.89 | $17.02 | $14.78 | 171,600 |
2019-07-29 | $16.84 | $16.99 | $16.84 | $16.92 | $14.69 | 124,464 |
2019-07-26 | $16.76 | $16.84 | $16.69 | $16.78 | $14.57 | 143,004 |
2019-07-25 | $16.79 | $16.93 | $16.62 | $16.67 | $14.48 | 267,484 |
2019-07-24 | $16.75 | $16.85 | $16.60 | $16.80 | $14.59 | 230,034 |
2019-07-23 | $16.72 | $16.80 | $16.60 | $16.74 | $14.54 | 202,417 |
2019-07-22 | $16.77 | $16.84 | $16.60 | $16.61 | $14.42 | 136,384 |
2019-07-19 | $16.81 | $16.91 | $16.68 | $16.69 | $14.49 | 285,625 |
2019-07-18 | $16.64 | $16.90 | $16.59 | $16.85 | $14.63 | 426,533 |
2019-07-17 | $16.67 | $16.80 | $16.63 | $16.70 | $14.50 | 259,066 |
2019-07-16 | $16.62 | $16.80 | $16.62 | $16.66 | $14.47 | 147,042 |
2019-07-15 | $16.69 | $16.80 | $16.56 | $16.66 | $14.47 | 342,794 |
2019-07-12 | $16.60 | $16.71 | $16.52 | $16.60 | $14.42 | 144,254 |
2019-07-11 | $16.87 | $16.87 | $16.51 | $16.55 | $14.37 | 133,562 |
2019-07-10 | $16.98 | $16.98 | $16.80 | $16.84 | $14.62 | 128,508 |
2019-07-09 | $16.90 | $16.97 | $16.65 | $16.84 | $14.62 | 362,491 |
2019-07-08 | $16.91 | $16.99 | $16.82 | $16.91 | $14.68 | 152,641 |
2019-07-05 | $16.76 | $16.93 | $16.60 | $16.90 | $14.68 | 346,080 |
2019-07-03 | $16.83 | $16.95 | $16.75 | $16.86 | $14.64 | 123,771 |
2019-07-02 | $16.61 | $16.84 | $16.51 | $16.77 | $14.56 | 250,892 |
2019-07-01 | $16.81 | $16.81 | $16.34 | $16.59 | $14.41 | 220,610 |
2019-06-28 | $16.28 | $16.71 | $16.28 | $16.55 | $14.37 | 884,270 |
2019-06-27 | $16.16 | $16.33 | $16.16 | $16.27 | $14.13 | 176,811 |
2019-06-26 | $16.66 | $16.87 | $16.10 | $16.10 | $13.98 | 252,537 |
2019-06-25 | $16.83 | $16.97 | $16.63 | $16.65 | $14.46 | 223,643 |
2019-06-24 | $17.32 | $17.40 | $16.93 | $17.03 | $14.60 | 273,975 |
2019-06-21 | $17.29 | $17.29 | $17.15 | $17.19 | $14.74 | 674,422 |
2019-06-20 | $17.30 | $17.39 | $17.22 | $17.31 | $14.84 | 354,586 |
2019-06-19 | $17.21 | $17.29 | $17.07 | $17.15 | $14.71 | 341,770 |
2019-06-18 | $17.21 | $17.50 | $17.16 | $17.24 | $14.78 | 227,360 |
2019-06-17 | $17.09 | $17.21 | $16.99 | $17.14 | $14.70 | 183,506 |
2019-06-14 | $17.04 | $17.18 | $17.00 | $17.02 | $14.60 | 156,138 |
2019-06-13 | $17.02 | $17.14 | $16.93 | $17.06 | $14.63 | 282,945 |
2019-06-12 | $16.93 | $17.05 | $16.84 | $16.94 | $14.53 | 263,773 |
2019-06-11 | $16.76 | $16.89 | $16.66 | $16.84 | $14.44 | 153,184 |
2019-06-10 | $16.82 | $16.88 | $16.68 | $16.79 | $14.40 | 100,839 |
2019-06-07 | $16.77 | $16.89 | $16.75 | $16.80 | $14.41 | 105,043 |
2019-06-06 | $16.75 | $16.75 | $16.52 | $16.70 | $14.32 | 129,552 |
2019-06-05 | $16.50 | $16.75 | $16.46 | $16.75 | $14.36 | 159,160 |
2019-06-04 | $16.59 | $16.62 | $16.32 | $16.48 | $14.13 | 191,525 |
2019-06-03 | $16.58 | $16.65 | $16.41 | $16.53 | $14.18 | 312,407 |
2019-05-31 | $16.30 | $16.58 | $16.24 | $16.50 | $14.15 | 159,796 |
2019-05-30 | $16.47 | $16.54 | $16.33 | $16.43 | $14.09 | 105,368 |
2019-05-29 | $16.49 | $16.54 | $16.30 | $16.35 | $14.02 | 137,220 |
2019-05-28 | $16.55 | $16.72 | $16.47 | $16.50 | $14.15 | 161,283 |
2019-05-24 | $16.60 | $16.69 | $16.43 | $16.55 | $14.19 | 271,485 |
2019-05-23 | $16.53 | $16.53 | $16.40 | $16.50 | $14.15 | 123,354 |
2019-05-22 | $16.46 | $16.56 | $16.42 | $16.55 | $14.19 | 107,018 |
2019-05-21 | $16.44 | $16.58 | $16.43 | $16.45 | $14.11 | 145,914 |
2019-05-20 | $16.45 | $16.57 | $16.31 | $16.39 | $14.06 | 253,525 |
2019-05-17 | $16.39 | $16.55 | $16.29 | $16.47 | $14.12 | 110,534 |
2019-05-16 | $16.50 | $16.66 | $16.44 | $16.45 | $14.11 | 149,856 |
2019-05-15 | $16.42 | $16.59 | $16.38 | $16.49 | $14.14 | 188,557 |
2019-05-14 | $16.49 | $16.50 | $16.35 | $16.44 | $14.10 | 156,299 |
2019-05-13 | $16.28 | $16.45 | $16.19 | $16.44 | $14.10 | 156,849 |
2019-05-10 | $16.28 | $16.43 | $16.11 | $16.41 | $14.07 | 169,582 |
2019-05-09 | $16.13 | $16.38 | $15.96 | $16.26 | $13.94 | 378,503 |
2019-05-08 | $16.19 | $16.24 | $16.05 | $16.10 | $13.81 | 150,529 |
2019-05-07 | $16.34 | $16.51 | $15.99 | $16.16 | $13.86 | 278,199 |
2019-05-06 | $15.84 | $16.50 | $15.84 | $16.42 | $14.08 | 265,180 |
2019-05-03 | $15.67 | $16.12 | $15.53 | $16.03 | $13.75 | 185,434 |
2019-05-02 | $16.16 | $16.39 | $15.32 | $15.41 | $13.22 | 193,637 |
2019-05-01 | $16.15 | $16.29 | $16.10 | $16.18 | $13.88 | 438,670 |
2019-04-30 | $16.05 | $16.25 | $15.91 | $16.15 | $13.85 | 229,641 |
2019-04-29 | $16.00 | $16.05 | $15.88 | $16.01 | $13.73 | 191,613 |
2019-04-26 | $15.89 | $15.97 | $15.76 | $15.97 | $13.70 | 91,468 |
2019-04-25 | $15.89 | $15.90 | $15.64 | $15.82 | $13.57 | 90,515 |
2019-04-24 | $15.71 | $15.92 | $15.71 | $15.90 | $13.64 | 94,842 |
2019-04-23 | $15.49 | $15.72 | $15.46 | $15.68 | $13.45 | 125,200 |
2019-04-22 | $15.51 | $15.62 | $15.25 | $15.42 | $13.22 | 111,808 |
2019-04-18 | $15.43 | $15.72 | $15.43 | $15.64 | $13.41 | 140,274 |
2019-04-17 | $15.30 | $15.47 | $15.16 | $15.46 | $13.26 | 222,428 |
2019-04-16 | $15.67 | $15.67 | $15.26 | $15.28 | $13.10 | 169,998 |
2019-04-15 | $15.70 | $15.70 | $15.55 | $15.66 | $13.43 | 56,598 |
2019-04-12 | $15.70 | $15.70 | $15.50 | $15.66 | $13.43 | 76,800 |
2019-04-11 | $15.74 | $15.74 | $15.64 | $15.70 | $13.46 | 67,050 |
2019-04-10 | $15.55 | $15.80 | $15.47 | $15.72 | $13.48 | 228,319 |
2019-04-09 | $15.63 | $15.69 | $15.50 | $15.52 | $13.31 | 121,649 |
2019-04-08 | $15.70 | $15.70 | $15.51 | $15.63 | $13.40 | 86,957 |
2019-04-05 | $15.79 | $15.83 | $15.61 | $15.70 | $13.46 | 150,590 |
2019-04-04 | $15.77 | $15.77 | $15.61 | $15.75 | $13.51 | 131,710 |
2019-04-03 | $15.72 | $15.82 | $15.59 | $15.63 | $13.40 | 117,188 |
2019-04-02 | $15.73 | $15.75 | $15.55 | $15.69 | $13.46 | 164,224 |
2019-04-01 | $15.61 | $15.70 | $15.43 | $15.70 | $13.46 | 212,517 |
2019-03-29 | $15.64 | $15.71 | $15.42 | $15.59 | $13.37 | 234,362 |
2019-03-28 | $15.21 | $15.61 | $15.21 | $15.60 | $13.38 | 201,885 |
2019-03-27 | $15.16 | $15.37 | $15.06 | $15.32 | $13.14 | 262,426 |
2019-03-26 | $15.13 | $15.21 | $15.10 | $15.20 | $13.03 | 208,448 |
2019-03-25 | $15.26 | $15.46 | $15.11 | $15.31 | $12.95 | 326,702 |
2019-03-22 | $15.46 | $15.57 | $15.17 | $15.18 | $12.84 | 222,427 |
2019-03-21 | $15.31 | $15.63 | $15.31 | $15.47 | $13.09 | 197,743 |
2019-03-20 | $15.36 | $15.61 | $15.19 | $15.31 | $12.95 | 190,801 |
2019-03-19 | $15.35 | $15.46 | $15.26 | $15.32 | $12.96 | 174,480 |
2019-03-18 | $15.45 | $15.59 | $15.32 | $15.35 | $12.98 | 157,989 |
2019-03-15 | $15.51 | $15.54 | $15.41 | $15.42 | $13.04 | 536,510 |
2019-03-14 | $15.50 | $15.71 | $15.48 | $15.51 | $13.12 | 139,681 |
2019-03-13 | $15.46 | $15.66 | $15.46 | $15.52 | $13.13 | 122,433 |
2019-03-12 | $15.44 | $15.56 | $15.38 | $15.44 | $13.06 | 136,802 |
2019-03-11 | $15.22 | $15.45 | $15.21 | $15.43 | $13.05 | 231,038 |
2019-03-08 | $15.26 | $15.36 | $15.15 | $15.17 | $12.83 | 131,957 |
2019-03-07 | $15.22 | $15.32 | $15.10 | $15.11 | $12.78 | 124,494 |
2019-03-06 | $15.30 | $15.32 | $15.15 | $15.18 | $12.84 | 117,994 |
2019-03-05 | $15.34 | $15.37 | $15.23 | $15.27 | $12.92 | 113,122 |
2019-03-04 | $15.24 | $15.35 | $15.13 | $15.25 | $12.90 | 155,437 |
2019-03-01 | $15.31 | $15.34 | $15.02 | $15.20 | $12.86 | 269,687 |
2019-02-28 | $15.32 | $15.44 | $15.27 | $15.30 | $12.94 | 300,690 |
2019-02-27 | $15.30 | $15.36 | $15.14 | $15.32 | $12.96 | 131,812 |
2019-02-26 | $15.56 | $15.56 | $15.36 | $15.42 | $13.04 | 157,041 |
2019-02-25 | $15.65 | $15.70 | $15.49 | $15.53 | $13.14 | 170,083 |
2019-02-22 | $15.55 | $15.77 | $15.46 | $15.63 | $13.22 | 156,180 |
2019-02-21 | $15.48 | $15.57 | $15.28 | $15.44 | $13.06 | 169,014 |
2019-02-20 | $15.58 | $15.62 | $15.38 | $15.55 | $13.15 | 196,209 |
2019-02-19 | $15.45 | $15.61 | $15.40 | $15.57 | $13.17 | 222,255 |
2019-02-15 | $15.43 | $15.53 | $15.37 | $15.46 | $13.08 | 166,403 |
2019-02-14 | $15.20 | $15.44 | $15.14 | $15.39 | $13.02 | 198,296 |
2019-02-13 | $15.15 | $15.27 | $15.10 | $15.18 | $12.84 | 196,645 |
2019-02-12 | $15.50 | $15.50 | $15.18 | $15.29 | $12.93 | 124,572 |
2019-02-11 | $15.02 | $15.45 | $15.02 | $15.43 | $13.05 | 239,447 |
2019-02-08 | $15.08 | $15.36 | $15.08 | $15.19 | $12.85 | 194,316 |
2019-02-07 | $15.17 | $15.46 | $14.91 | $15.04 | $12.72 | 214,240 |
2019-02-06 | $15.39 | $15.40 | $15.15 | $15.27 | $12.92 | 193,661 |
2019-02-05 | $15.33 | $15.38 | $15.12 | $15.37 | $13.00 | 127,165 |
2019-02-04 | $14.97 | $15.30 | $14.93 | $15.30 | $12.94 | 147,984 |
2019-02-01 | $15.03 | $15.10 | $14.76 | $14.99 | $12.68 | 119,474 |
2019-01-31 | $14.88 | $15.07 | $14.80 | $15.02 | $12.71 | 192,932 |
2019-01-30 | $14.81 | $14.98 | $14.76 | $14.91 | $12.61 | 135,286 |
2019-01-29 | $14.62 | $14.84 | $14.62 | $14.81 | $12.53 | 116,838 |
2019-01-28 | $14.42 | $14.70 | $14.38 | $14.62 | $12.37 | 229,157 |
2019-01-25 | $14.43 | $14.60 | $14.41 | $14.51 | $12.27 | 185,937 |
2019-01-24 | $14.43 | $14.69 | $14.32 | $14.40 | $12.18 | 232,679 |
2019-01-23 | $14.43 | $14.52 | $14.27 | $14.41 | $12.19 | 202,991 |
2019-01-22 | $14.52 | $14.63 | $14.32 | $14.45 | $12.22 | 243,855 |
2019-01-18 | $14.69 | $14.70 | $14.49 | $14.54 | $12.30 | 285,117 |
2019-01-17 | $14.59 | $14.74 | $14.51 | $14.70 | $12.43 | 278,690 |
2019-01-16 | $14.53 | $14.69 | $14.51 | $14.63 | $12.38 | 252,474 |
2019-01-15 | $14.65 | $14.75 | $14.44 | $14.53 | $12.29 | 267,427 |
2019-01-14 | $14.73 | $14.95 | $14.58 | $14.62 | $12.37 | 361,689 |
2019-01-11 | $14.79 | $14.85 | $14.64 | $14.81 | $12.53 | 201,035 |
2019-01-10 | $14.63 | $14.97 | $14.58 | $14.81 | $12.53 | 149,242 |
2019-01-09 | $14.70 | $14.75 | $14.51 | $14.73 | $12.46 | 246,467 |
2019-01-08 | $14.47 | $14.67 | $14.33 | $14.65 | $12.39 | 307,140 |
2019-01-07 | $14.22 | $14.39 | $14.02 | $14.30 | $12.10 | 306,248 |
2019-01-04 | $13.84 | $14.15 | $13.71 | $14.07 | $11.90 | 202,704 |
2019-01-03 | $13.91 | $14.14 | $13.76 | $13.85 | $11.72 | 192,277 |
2019-01-02 | $13.91 | $14.00 | $13.68 | $13.88 | $11.74 | 241,363 |
2018-12-31 | $14.10 | $14.10 | $13.84 | $14.06 | $11.89 | 288,723 |
2018-12-28 | $13.99 | $14.19 | $13.88 | $14.02 | $11.86 | 238,226 |
2018-12-27 | $13.96 | $14.00 | $13.53 | $13.93 | $11.78 | 284,588 |
2018-12-26 | $13.70 | $14.13 | $13.56 | $14.10 | $11.93 | 389,685 |
2018-12-24 | $14.29 | $14.32 | $13.59 | $13.64 | $11.54 | 195,243 |
2018-12-21 | $14.59 | $14.86 | $14.44 | $14.44 | $12.04 | 1,245,403 |
2018-12-20 | $14.81 | $14.93 | $14.47 | $14.59 | $12.16 | 355,972 |
2018-12-19 | $14.91 | $15.02 | $14.64 | $14.74 | $12.29 | 283,292 |
2018-12-18 | $14.89 | $15.04 | $14.82 | $14.91 | $12.43 | 232,234 |
2018-12-17 | $15.24 | $15.29 | $14.71 | $14.77 | $12.31 | 367,316 |
2018-12-14 | $15.05 | $15.32 | $15.00 | $15.23 | $12.70 | 180,063 |
2018-12-13 | $14.93 | $15.17 | $14.93 | $15.10 | $12.59 | 162,483 |
2018-12-12 | $15.08 | $15.22 | $14.91 | $14.93 | $12.45 | 231,080 |
2018-12-11 | $15.14 | $15.22 | $14.88 | $14.98 | $12.49 | 196,602 |
2018-12-10 | $15.22 | $15.22 | $14.92 | $15.06 | $12.55 | 201,117 |
2018-12-07 | $15.26 | $15.28 | $15.10 | $15.19 | $12.66 | 201,601 |
2018-12-06 | $14.74 | $15.28 | $14.53 | $15.26 | $12.72 | 366,742 |
2018-12-04 | $15.25 | $15.27 | $14.68 | $14.76 | $12.30 | 194,449 |
2018-12-03 | $15.25 | $15.28 | $15.04 | $15.22 | $12.69 | 132,030 |
2018-11-30 | $15.06 | $15.28 | $15.01 | $15.21 | $12.68 | 438,799 |
2018-11-29 | $15.00 | $15.13 | $14.89 | $15.12 | $12.60 | 145,038 |
2018-11-28 | $14.96 | $15.06 | $14.86 | $15.03 | $12.53 | 151,837 |
2018-11-27 | $14.91 | $15.02 | $14.84 | $14.98 | $12.49 | 142,048 |
2018-11-26 | $14.94 | $15.01 | $14.78 | $14.94 | $12.45 | 218,700 |
2018-11-23 | $14.59 | $14.87 | $14.50 | $14.78 | $12.32 | 99,815 |
2018-11-21 | $14.82 | $14.84 | $14.59 | $14.61 | $12.18 | 191,191 |
2018-11-20 | $14.90 | $14.96 | $14.58 | $14.65 | $12.21 | 239,215 |
2018-11-19 | $15.05 | $15.23 | $14.86 | $14.93 | $12.45 | 153,395 |
2018-11-16 | $15.06 | $15.22 | $14.99 | $15.07 | $12.56 | 332,028 |
2018-11-15 | $15.15 | $15.18 | $14.97 | $15.09 | $12.58 | 178,230 |
2018-11-14 | $15.27 | $15.42 | $15.22 | $15.25 | $12.71 | 169,390 |
2018-11-13 | $15.33 | $15.38 | $14.99 | $15.20 | $12.67 | 211,794 |
2018-11-12 | $15.47 | $15.60 | $15.32 | $15.32 | $12.77 | 176,892 |
2018-11-09 | $15.56 | $15.59 | $15.36 | $15.47 | $12.90 | 106,768 |
2018-11-08 | $15.43 | $15.58 | $15.30 | $15.56 | $12.97 | 137,962 |
2018-11-07 | $15.20 | $15.46 | $15.17 | $15.46 | $12.89 | 161,083 |
2018-11-06 | $15.06 | $15.21 | $15.02 | $15.15 | $12.63 | 112,625 |
2018-11-05 | $14.89 | $15.05 | $14.89 | $15.04 | $12.54 | 275,215 |
2018-11-02 | $14.97 | $15.08 | $14.70 | $14.80 | $12.34 | 220,068 |
2018-11-01 | $14.97 | $15.09 | $14.88 | $15.00 | $12.50 | 226,392 |
2018-10-31 | $15.60 | $15.61 | $14.95 | $14.98 | $12.49 | 298,770 |
2018-10-30 | $15.09 | $15.72 | $15.09 | $15.48 | $12.90 | 231,704 |
2018-10-29 | $15.12 | $15.37 | $15.05 | $15.17 | $12.65 | 158,850 |
2018-10-26 | $15.27 | $15.27 | $14.87 | $15.00 | $12.50 | 248,237 |
2018-10-25 | $15.12 | $15.36 | $15.06 | $15.29 | $12.75 | 184,531 |
2018-10-24 | $15.02 | $15.24 | $14.99 | $15.11 | $12.60 | 172,495 |
2018-10-23 | $14.82 | $15.10 | $14.68 | $15.00 | $12.50 | 215,084 |
2018-10-22 | $15.00 | $15.26 | $14.89 | $14.89 | $12.41 | 147,064 |
2018-10-19 | $15.08 | $15.16 | $14.95 | $14.98 | $12.49 | 147,672 |
2018-10-18 | $14.98 | $15.23 | $14.98 | $15.08 | $12.57 | 233,343 |
2018-10-17 | $15.08 | $15.11 | $14.84 | $15.00 | $12.50 | 228,179 |
2018-10-16 | $14.63 | $15.11 | $14.56 | $15.08 | $12.57 | 217,470 |
2018-10-15 | $14.41 | $14.67 | $14.41 | $14.59 | $12.16 | 223,622 |
2018-10-12 | $14.80 | $14.86 | $14.47 | $14.51 | $12.10 | 210,637 |
2018-10-11 | $14.95 | $15.05 | $14.69 | $14.69 | $12.25 | 381,456 |
2018-10-10 | $14.93 | $15.28 | $14.92 | $14.99 | $12.50 | 263,233 |
2018-10-09 | $14.91 | $15.08 | $14.89 | $15.01 | $12.51 | 419,032 |
2018-10-08 | $14.78 | $14.97 | $14.78 | $14.89 | $12.41 | 261,387 |
2018-10-05 | $14.86 | $15.00 | $14.73 | $14.77 | $12.31 | 153,726 |
2018-10-04 | $14.88 | $14.91 | $14.58 | $14.84 | $12.37 | 264,439 |
2018-10-03 | $15.03 | $15.10 | $14.83 | $14.96 | $12.47 | 315,616 |
2018-10-02 | $14.97 | $15.03 | $14.66 | $15.00 | $12.50 | 240,668 |
2018-10-01 | $15.13 | $15.15 | $14.94 | $14.96 | $12.47 | 162,580 |
2018-09-28 | $14.82 | $15.14 | $14.76 | $15.11 | $12.60 | 294,802 |
2018-09-27 | $14.62 | $14.83 | $14.62 | $14.71 | $12.26 | 204,897 |
2018-09-26 | $14.48 | $14.71 | $14.41 | $14.60 | $12.17 | 318,872 |
2018-09-25 | $14.29 | $14.59 | $14.11 | $14.48 | $12.07 | 176,165 |
2018-09-24 | $14.79 | $14.98 | $14.37 | $14.48 | $11.91 | 340,417 |
2018-09-21 | $14.78 | $14.92 | $14.73 | $14.89 | $12.24 | 744,580 |
2018-09-20 | $14.74 | $14.84 | $14.55 | $14.80 | $12.17 | 289,228 |
2018-09-19 | $15.19 | $15.19 | $14.69 | $14.70 | $12.09 | 223,865 |
2018-09-18 | $15.24 | $15.31 | $15.13 | $15.19 | $12.49 | 227,465 |
2018-09-17 | $15.23 | $15.36 | $15.12 | $15.27 | $12.56 | 138,987 |
2018-09-14 | $15.28 | $15.28 | $15.09 | $15.25 | $12.54 | 176,585 |
2018-09-13 | $15.22 | $15.36 | $15.15 | $15.31 | $12.59 | 113,725 |
2018-09-12 | $15.32 | $15.34 | $15.13 | $15.15 | $12.46 | 214,453 |
2018-09-11 | $15.45 | $15.49 | $15.28 | $15.30 | $12.58 | 149,819 |
2018-09-10 | $15.49 | $15.56 | $15.39 | $15.44 | $12.70 | 118,052 |
2018-09-07 | $15.64 | $15.71 | $15.41 | $15.47 | $12.72 | 143,139 |
2018-09-06 | $15.67 | $15.83 | $15.66 | $15.70 | $12.91 | 141,935 |
2018-09-05 | $15.33 | $15.72 | $15.23 | $15.65 | $12.87 | 175,098 |
2018-09-04 | $15.59 | $15.63 | $15.31 | $15.37 | $12.64 | 170,702 |
2018-08-31 | $15.70 | $15.86 | $15.55 | $15.59 | $12.82 | 266,088 |
2018-08-30 | $15.81 | $15.85 | $15.70 | $15.73 | $12.93 | 148,172 |
2018-08-29 | $15.86 | $15.92 | $15.70 | $15.84 | $13.03 | 151,152 |
2018-08-28 | $15.73 | $15.85 | $15.62 | $15.85 | $13.03 | 140,641 |
2018-08-27 | $15.82 | $15.89 | $15.64 | $15.71 | $12.92 | 191,384 |
2018-08-24 | $15.77 | $15.89 | $15.75 | $15.85 | $13.03 | 145,484 |
2018-08-23 | $15.84 | $15.90 | $15.81 | $15.86 | $13.04 | 166,606 |
2018-08-22 | $16.07 | $16.12 | $15.85 | $15.87 | $13.05 | 192,243 |
2018-08-21 | $16.02 | $16.17 | $15.98 | $16.10 | $13.24 | 235,428 |
2018-08-20 | $16.00 | $16.14 | $15.95 | $16.04 | $13.19 | 229,146 |
2018-08-17 | $15.82 | $16.01 | $15.75 | $15.99 | $13.15 | 395,980 |
2018-08-16 | $15.69 | $15.91 | $15.68 | $15.85 | $13.03 | 198,826 |
2018-08-15 | $15.58 | $15.76 | $15.57 | $15.67 | $12.89 | 287,248 |
2018-08-14 | $15.46 | $15.67 | $15.46 | $15.59 | $12.82 | 163,318 |
2018-08-13 | $15.53 | $15.61 | $15.39 | $15.50 | $12.75 | 217,301 |
2018-08-10 | $15.56 | $15.64 | $15.41 | $15.42 | $12.68 | 781,831 |
2018-08-09 | $15.64 | $15.75 | $15.57 | $15.62 | $12.84 | 235,629 |
2018-08-08 | $15.71 | $15.74 | $15.55 | $15.58 | $12.81 | 338,705 |
2018-08-07 | $15.60 | $15.73 | $15.45 | $15.71 | $12.92 | 230,692 |
2018-08-06 | $15.50 | $15.89 | $15.50 | $15.60 | $12.83 | 429,816 |
2018-08-03 | $15.41 | $15.50 | $15.26 | $15.47 | $12.72 | 232,483 |
2018-08-02 | $15.48 | $15.63 | $15.40 | $15.44 | $12.70 | 325,967 |
2018-08-01 | $15.22 | $15.49 | $14.84 | $15.46 | $12.71 | 385,991 |
2018-07-31 | $15.08 | $15.43 | $14.80 | $15.10 | $12.42 | 350,183 |
2018-07-30 | $14.75 | $15.08 | $14.47 | $15.01 | $12.34 | 293,064 |
2018-07-27 | $15.25 | $15.25 | $14.78 | $14.81 | $12.18 | 169,510 |
2018-07-26 | $15.11 | $15.25 | $15.08 | $15.16 | $12.47 | 208,755 |
2018-07-25 | $15.07 | $15.21 | $15.02 | $15.05 | $12.38 | 272,729 |
2018-07-24 | $15.07 | $15.21 | $14.96 | $15.09 | $12.41 | 291,813 |
2018-07-23 | $15.10 | $15.12 | $14.95 | $15.06 | $12.38 | 200,752 |
2018-07-20 | $15.40 | $15.40 | $15.10 | $15.14 | $12.45 | 204,945 |
2018-07-19 | $15.10 | $15.44 | $15.10 | $15.42 | $12.68 | 509,976 |
2018-07-18 | $15.04 | $15.13 | $14.97 | $15.08 | $12.40 | 264,431 |
2018-07-17 | $15.32 | $15.40 | $15.05 | $15.07 | $12.39 | 224,897 |
2018-07-16 | $15.35 | $15.43 | $15.19 | $15.29 | $12.57 | 220,312 |
2018-07-13 | $15.46 | $15.58 | $15.36 | $15.38 | $12.65 | 202,194 |
2018-07-12 | $15.47 | $15.50 | $15.35 | $15.42 | $12.68 | 193,846 |
2018-07-11 | $15.39 | $15.55 | $15.38 | $15.40 | $12.66 | 248,488 |
2018-07-10 | $15.37 | $15.54 | $15.25 | $15.46 | $12.71 | 477,339 |
2018-07-09 | $15.51 | $15.55 | $15.23 | $15.35 | $12.62 | 382,115 |
2018-07-06 | $15.54 | $15.56 | $15.41 | $15.53 | $12.77 | 454,884 |
2018-07-05 | $15.59 | $15.65 | $15.30 | $15.45 | $12.70 | 552,788 |
2018-07-03 | $14.98 | $15.19 | $14.93 | $15.15 | $12.46 | 206,040 |
2018-07-02 | $14.85 | $14.98 | $14.73 | $14.94 | $12.29 | 319,321 |
2018-06-29 | $14.82 | $14.97 | $14.65 | $14.90 | $12.25 | 362,507 |
2018-06-28 | $14.98 | $15.04 | $14.80 | $14.82 | $12.19 | 458,047 |
2018-06-27 | $15.09 | $15.18 | $14.98 | $15.00 | $12.33 | 462,211 |
2018-06-26 | $14.97 | $15.27 | $14.90 | $15.06 | $12.38 | 818,972 |
2018-06-25 | $15.19 | $15.23 | $15.11 | $15.14 | $12.29 | 414,358 |
2018-06-22 | $15.16 | $15.25 | $15.06 | $15.19 | $12.33 | 880,401 |
2018-06-21 | $14.95 | $15.15 | $14.86 | $15.15 | $12.29 | 220,300 |
2018-06-20 | $14.83 | $15.00 | $14.79 | $14.97 | $12.15 | 226,252 |
2018-06-19 | $14.84 | $14.96 | $14.76 | $14.79 | $12.00 | 233,355 |
2018-06-18 | $14.75 | $14.90 | $14.71 | $14.84 | $12.04 | 210,221 |
2018-06-15 | $14.64 | $14.90 | $14.63 | $14.74 | $11.96 | 567,959 |
2018-06-14 | $14.49 | $14.86 | $14.00 | $14.64 | $11.88 | 2,936,662 |
2018-06-13 | $14.61 | $14.71 | $14.29 | $14.40 | $11.69 | 198,973 |
2018-06-12 | $14.61 | $14.77 | $14.58 | $14.63 | $11.87 | 216,874 |
2018-06-11 | $14.55 | $14.69 | $14.55 | $14.64 | $11.88 | 186,318 |
2018-06-08 | $14.45 | $14.69 | $14.38 | $14.59 | $11.84 | 271,277 |
2018-06-07 | $14.47 | $14.61 | $14.45 | $14.51 | $11.78 | 209,821 |
2018-06-06 | $14.42 | $14.46 | $14.32 | $14.44 | $11.72 | 260,050 |
2018-06-05 | $14.48 | $14.52 | $14.33 | $14.37 | $11.66 | 263,205 |
2018-06-04 | $14.42 | $14.54 | $14.36 | $14.42 | $11.70 | 335,183 |
2018-06-01 | $14.42 | $14.48 | $14.16 | $14.36 | $11.65 | 309,599 |
2018-05-31 | $14.59 | $14.64 | $14.36 | $14.40 | $11.69 | 328,466 |
2018-05-30 | $14.45 | $14.64 | $14.41 | $14.57 | $11.82 | 390,481 |
2018-05-29 | $14.26 | $14.50 | $14.18 | $14.44 | $11.72 | 282,080 |
2018-05-25 | $14.42 | $14.49 | $14.24 | $14.33 | $11.63 | 162,254 |
2018-05-24 | $14.42 | $14.48 | $14.33 | $14.43 | $11.71 | 302,666 |
2018-05-23 | $14.00 | $14.50 | $13.99 | $14.45 | $11.73 | 703,539 |
2018-05-22 | $14.00 | $14.03 | $13.92 | $13.97 | $11.34 | 318,124 |
2018-05-21 | $13.76 | $14.03 | $13.70 | $14.00 | $11.36 | 447,745 |
2018-05-18 | $13.65 | $13.77 | $13.49 | $13.73 | $11.14 | 379,877 |
2018-05-17 | $13.72 | $13.79 | $13.54 | $13.58 | $11.02 | 145,553 |
2018-05-16 | $13.66 | $13.81 | $13.66 | $13.73 | $11.14 | 212,067 |
2018-05-15 | $13.79 | $13.79 | $13.62 | $13.63 | $11.06 | 174,588 |
2018-05-14 | $13.89 | $13.99 | $13.81 | $13.83 | $11.22 | 217,841 |
2018-05-11 | $13.88 | $13.97 | $13.86 | $13.92 | $11.30 | 132,656 |
2018-05-10 | $14.05 | $14.09 | $13.84 | $13.91 | $11.29 | 243,063 |
2018-05-09 | $13.99 | $14.05 | $13.90 | $13.99 | $11.35 | 90,819 |
2018-05-08 | $14.02 | $14.05 | $13.85 | $13.98 | $11.35 | 197,986 |
2018-05-07 | $13.99 | $14.11 | $13.93 | $14.04 | $11.39 | 162,120 |
2018-05-04 | $13.91 | $14.04 | $13.76 | $13.93 | $11.30 | 203,154 |
2018-05-03 | $13.83 | $13.94 | $13.74 | $13.81 | $11.21 | 210,346 |
2018-05-02 | $13.75 | $13.84 | $13.57 | $13.83 | $11.22 | 202,788 |
2018-05-01 | $13.36 | $13.85 | $13.31 | $13.82 | $11.22 | 211,315 |
2018-04-30 | $13.61 | $13.75 | $13.55 | $13.57 | $11.01 | 140,004 |
2018-04-27 | $13.45 | $13.66 | $13.45 | $13.64 | $11.07 | 134,196 |
2018-04-26 | $13.23 | $13.51 | $13.23 | $13.44 | $10.91 | 227,469 |
2018-04-25 | $13.20 | $13.28 | $13.04 | $13.19 | $10.70 | 148,513 |
2018-04-24 | $13.17 | $13.25 | $13.01 | $13.22 | $10.73 | 282,148 |
2018-04-23 | $13.38 | $13.43 | $13.09 | $13.17 | $10.69 | 315,329 |
2018-04-20 | $13.59 | $13.69 | $13.36 | $13.40 | $10.87 | 259,848 |
2018-04-19 | $13.78 | $13.82 | $13.57 | $13.63 | $11.06 | 185,484 |
2018-04-18 | $13.80 | $13.90 | $13.80 | $13.83 | $11.22 | 165,212 |
2018-04-17 | $13.73 | $13.89 | $13.70 | $13.77 | $11.17 | 244,010 |
2018-04-16 | $13.51 | $13.74 | $13.40 | $13.67 | $11.09 | 150,113 |
2018-04-13 | $13.54 | $13.56 | $13.42 | $13.49 | $10.95 | 159,039 |
2018-04-12 | $13.79 | $13.79 | $13.50 | $13.51 | $10.96 | 144,322 |
2018-04-11 | $13.67 | $13.83 | $13.63 | $13.76 | $11.17 | 205,637 |
2018-04-10 | $13.70 | $13.75 | $13.57 | $13.70 | $11.12 | 284,362 |
2018-04-09 | $13.69 | $13.76 | $13.56 | $13.62 | $11.05 | 193,703 |
2018-04-06 | $13.78 | $13.87 | $13.61 | $13.66 | $11.09 | 191,655 |
2018-04-05 | $13.89 | $13.89 | $13.67 | $13.81 | $11.21 | 235,878 |
2018-04-04 | $13.58 | $13.93 | $13.58 | $13.82 | $11.22 | 348,023 |
2018-04-03 | $13.43 | $13.78 | $13.31 | $13.65 | $11.08 | 254,605 |
2018-04-02 | $13.67 | $13.76 | $13.30 | $13.42 | $10.89 | 259,673 |
2018-03-29 | $13.69 | $13.78 | $13.57 | $13.69 | $11.11 | 339,988 |
2018-03-28 | $13.37 | $13.70 | $13.30 | $13.66 | $11.09 | 332,166 |
2018-03-27 | $13.17 | $13.50 | $12.94 | $13.35 | $10.83 | 493,085 |
2018-03-26 | $13.11 | $13.38 | $13.05 | $13.37 | $10.69 | 375,356 |
2018-03-23 | $13.34 | $13.34 | $12.95 | $12.97 | $10.37 | 500,751 |
2018-03-22 | $13.28 | $13.69 | $13.28 | $13.33 | $10.66 | 459,509 |
2018-03-21 | $13.54 | $13.60 | $13.25 | $13.29 | $10.63 | 496,410 |
2018-03-20 | $13.74 | $13.85 | $13.52 | $13.58 | $10.86 | 276,722 |
2018-03-19 | $13.91 | $13.93 | $13.74 | $13.75 | $10.99 | 274,938 |
2018-03-16 | $13.78 | $13.99 | $13.68 | $13.97 | $11.17 | 478,576 |
2018-03-15 | $13.92 | $13.92 | $13.72 | $13.75 | $10.99 | 185,075 |
2018-03-14 | $13.93 | $14.01 | $13.82 | $13.88 | $11.10 | 165,140 |
2018-03-13 | $13.85 | $13.98 | $13.82 | $13.85 | $11.07 | 257,983 |
2018-03-12 | $13.65 | $13.81 | $13.62 | $13.81 | $11.04 | 203,089 |
2018-03-09 | $13.58 | $13.68 | $13.41 | $13.63 | $10.90 | 173,588 |
2018-03-08 | $13.79 | $13.85 | $13.48 | $13.54 | $10.83 | 237,467 |
2018-03-07 | $13.60 | $13.76 | $13.60 | $13.71 | $10.96 | 250,800 |
2018-03-06 | $13.41 | $13.70 | $13.37 | $13.63 | $10.90 | 235,222 |
2018-03-05 | $13.34 | $13.58 | $13.34 | $13.45 | $10.75 | 181,055 |
2018-03-02 | $13.17 | $13.37 | $13.16 | $13.35 | $10.67 | 150,892 |
2018-03-01 | $13.05 | $13.32 | $13.01 | $13.26 | $10.60 | 335,974 |
2018-02-28 | $13.18 | $13.37 | $13.07 | $13.08 | $10.46 | 333,326 |
2018-02-27 | $13.41 | $13.48 | $13.07 | $13.08 | $10.46 | 279,909 |
2018-02-26 | $13.47 | $13.49 | $13.35 | $13.41 | $10.72 | 170,922 |
2018-02-23 | $13.38 | $13.50 | $13.28 | $13.47 | $10.77 | 158,454 |
2018-02-22 | $13.23 | $13.32 | $13.06 | $13.24 | $10.59 | 226,581 |
2018-02-21 | $13.22 | $13.40 | $13.15 | $13.18 | $10.54 | 280,867 |
2018-02-20 | $13.50 | $13.55 | $13.21 | $13.23 | $10.58 | 245,403 |
2018-02-16 | $13.41 | $13.64 | $13.41 | $13.55 | $10.83 | 302,078 |
2018-02-15 | $13.25 | $13.47 | $13.25 | $13.44 | $10.75 | 233,050 |
2018-02-14 | $13.28 | $13.28 | $13.03 | $13.22 | $10.57 | 249,602 |
2018-02-13 | $13.19 | $13.47 | $13.18 | $13.43 | $10.74 | 508,885 |
2018-02-12 | $13.19 | $13.19 | $12.77 | $13.13 | $10.50 | 469,660 |
2018-02-09 | $12.96 | $13.26 | $12.89 | $13.15 | $10.51 | 702,962 |
2018-02-08 | $13.09 | $13.22 | $12.89 | $12.90 | $10.31 | 478,124 |
2018-02-07 | $12.80 | $13.32 | $12.75 | $13.09 | $10.47 | 342,353 |
2018-02-06 | $13.01 | $13.44 | $12.73 | $12.82 | $10.25 | 642,373 |
2018-02-05 | $13.94 | $14.00 | $13.32 | $13.41 | $10.72 | 312,307 |
2018-02-02 | $14.04 | $14.05 | $13.81 | $13.97 | $11.17 | 229,062 |
2018-02-01 | $14.38 | $14.44 | $14.08 | $14.12 | $11.29 | 253,868 |
2018-01-31 | $14.38 | $14.48 | $14.29 | $14.39 | $11.51 | 240,425 |
2018-01-30 | $14.46 | $14.55 | $14.27 | $14.33 | $11.46 | 257,833 |
2018-01-29 | $14.41 | $14.63 | $14.41 | $14.52 | $11.61 | 246,277 |
2018-01-26 | $14.79 | $14.79 | $14.56 | $14.65 | $11.71 | 181,755 |
2018-01-25 | $14.68 | $14.81 | $14.62 | $14.78 | $11.82 | 277,071 |
2018-01-24 | $14.87 | $14.91 | $14.64 | $14.67 | $11.73 | 230,761 |
2018-01-23 | $14.61 | $14.91 | $14.59 | $14.87 | $11.89 | 223,143 |
2018-01-22 | $14.57 | $14.64 | $14.50 | $14.57 | $11.65 | 252,452 |
2018-01-19 | $14.38 | $14.59 | $14.34 | $14.58 | $11.66 | 295,275 |
2018-01-18 | $14.62 | $14.64 | $14.36 | $14.39 | $11.51 | 282,357 |
2018-01-17 | $14.48 | $14.62 | $14.42 | $14.61 | $11.68 | 330,882 |
2018-01-16 | $14.41 | $14.57 | $14.41 | $14.47 | $11.57 | 429,553 |
2018-01-12 | $14.54 | $14.57 | $14.36 | $14.37 | $11.49 | 312,298 |
2018-01-11 | $14.40 | $14.59 | $14.38 | $14.53 | $11.62 | 378,349 |
2018-01-10 | $14.40 | $14.59 | $14.29 | $14.37 | $11.49 | 297,025 |
2018-01-09 | $14.50 | $14.64 | $14.37 | $14.49 | $11.59 | 351,069 |
2018-01-08 | $14.49 | $14.89 | $14.39 | $14.50 | $11.59 | 1,626,026 |
2018-01-05 | $15.11 | $15.14 | $14.94 | $15.07 | $12.05 | 317,667 |
2018-01-04 | $15.44 | $15.44 | $15.09 | $15.13 | $12.10 | 254,145 |
2018-01-03 | $15.53 | $15.66 | $15.34 | $15.40 | $12.31 | 277,642 |
2018-01-02 | $15.56 | $15.56 | $15.38 | $15.53 | $12.42 | 302,997 |
2017-12-29 | $15.52 | $15.58 | $15.47 | $15.53 | $12.42 | 209,370 |
2017-12-28 | $15.42 | $15.54 | $15.35 | $15.49 | $12.38 | 204,241 |
2017-12-27 | $15.48 | $15.49 | $15.36 | $15.39 | $12.30 | 140,411 |
2017-12-26 | $15.31 | $15.48 | $15.31 | $15.45 | $12.35 | 226,407 |
2017-12-22 | $15.60 | $15.60 | $15.47 | $15.49 | $12.23 | 325,607 |
2017-12-21 | $15.51 | $15.59 | $15.45 | $15.53 | $12.27 | 258,472 |
2017-12-20 | $15.45 | $15.63 | $15.44 | $15.49 | $12.23 | 361,040 |
2017-12-19 | $15.84 | $15.91 | $15.40 | $15.47 | $12.22 | 546,257 |
2017-12-18 | $15.76 | $16.01 | $15.76 | $15.85 | $12.52 | 337,580 |
2017-12-15 | $15.57 | $15.72 | $15.55 | $15.70 | $12.40 | 553,064 |
2017-12-14 | $15.66 | $15.67 | $15.48 | $15.58 | $12.31 | 317,435 |
2017-12-13 | $15.58 | $15.67 | $15.55 | $15.62 | $12.34 | 329,677 |
2017-12-12 | $15.65 | $15.75 | $15.47 | $15.59 | $12.31 | 325,876 |
2017-12-11 | $15.49 | $15.69 | $15.46 | $15.60 | $12.32 | 279,102 |
2017-12-08 | $15.49 | $15.56 | $15.40 | $15.51 | $12.25 | 310,178 |
2017-12-07 | $15.24 | $15.49 | $15.24 | $15.43 | $12.19 | 636,849 |
2017-12-06 | $15.27 | $15.46 | $15.27 | $15.30 | $12.08 | 374,541 |
2017-12-05 | $15.40 | $15.47 | $15.17 | $15.23 | $12.03 | 382,035 |
2017-12-04 | $15.47 | $15.72 | $15.44 | $15.44 | $12.19 | 371,970 |
2017-12-01 | $15.48 | $15.48 | $15.10 | $15.38 | $12.15 | 391,470 |
2017-11-30 | $15.60 | $15.62 | $15.42 | $15.45 | $12.20 | 583,642 |
2017-11-29 | $15.38 | $15.59 | $15.38 | $15.56 | $12.29 | 317,239 |
2017-11-28 | $15.31 | $15.41 | $15.28 | $15.38 | $12.15 | 264,146 |
2017-11-27 | $15.33 | $15.40 | $15.22 | $15.23 | $12.03 | 308,219 |
2017-11-24 | $15.32 | $15.36 | $15.25 | $15.32 | $12.10 | 135,315 |
2017-11-22 | $15.21 | $15.33 | $15.21 | $15.27 | $12.06 | 172,116 |
2017-11-21 | $15.09 | $15.34 | $15.08 | $15.25 | $12.04 | 315,963 |
2017-11-20 | $15.05 | $15.10 | $14.97 | $15.06 | $11.89 | 238,532 |
2017-11-17 | $15.00 | $15.13 | $14.88 | $15.05 | $11.89 | 352,309 |
2017-11-16 | $14.87 | $15.10 | $14.85 | $15.04 | $11.88 | 264,266 |
2017-11-15 | $15.04 | $15.04 | $14.87 | $14.89 | $11.76 | 258,233 |
2017-11-14 | $15.03 | $15.13 | $14.97 | $15.06 | $11.89 | 291,966 |
2017-11-13 | $15.02 | $15.23 | $14.95 | $15.08 | $11.91 | 489,945 |
2017-11-10 | $15.03 | $15.16 | $14.93 | $14.97 | $11.82 | 305,438 |
2017-11-09 | $14.83 | $15.00 | $14.82 | $14.91 | $11.78 | 358,681 |
2017-11-08 | $14.80 | $14.93 | $14.72 | $14.90 | $11.77 | 317,097 |
2017-11-07 | $14.65 | $14.94 | $14.65 | $14.83 | $11.71 | 356,133 |
2017-11-06 | $14.54 | $14.75 | $14.48 | $14.65 | $11.57 | 439,708 |
2017-11-03 | $14.52 | $14.52 | $14.31 | $14.46 | $11.42 | 248,211 |
2017-11-02 | $14.27 | $14.52 | $14.23 | $14.52 | $11.47 | 322,202 |
2017-11-01 | $14.30 | $14.35 | $14.17 | $14.27 | $11.27 | 275,173 |
2017-10-31 | $14.30 | $14.37 | $14.09 | $14.27 | $11.27 | 747,651 |
2017-10-30 | $14.05 | $14.18 | $14.00 | $14.12 | $11.15 | 363,741 |
2017-10-27 | $13.96 | $14.14 | $13.84 | $14.09 | $11.13 | 264,087 |
2017-10-26 | $14.04 | $14.08 | $13.89 | $13.92 | $10.99 | 213,640 |
2017-10-25 | $14.11 | $14.14 | $13.91 | $14.00 | $11.06 | 220,047 |
2017-10-24 | $14.18 | $14.23 | $14.07 | $14.15 | $11.18 | 194,606 |
2017-10-23 | $14.19 | $14.21 | $14.12 | $14.19 | $11.21 | 137,652 |
2017-10-20 | $14.24 | $14.24 | $14.15 | $14.17 | $11.19 | 486,048 |
2017-10-19 | $14.10 | $14.23 | $14.07 | $14.19 | $11.21 | 255,621 |
2017-10-18 | $14.15 | $14.28 | $14.12 | $14.23 | $11.24 | 136,039 |
2017-10-17 | $14.11 | $14.25 | $14.11 | $14.17 | $11.19 | 76,911 |
2017-10-16 | $14.21 | $14.27 | $14.15 | $14.20 | $11.22 | 171,663 |
2017-10-13 | $14.21 | $14.25 | $14.15 | $14.22 | $11.23 | 180,916 |
2017-10-12 | $14.09 | $14.24 | $14.06 | $14.21 | $11.22 | 146,702 |
2017-10-11 | $14.03 | $14.17 | $14.03 | $14.14 | $11.17 | 216,251 |
2017-10-10 | $13.96 | $14.08 | $13.93 | $14.00 | $11.06 | 129,105 |
2017-10-09 | $13.95 | $14.05 | $13.89 | $13.93 | $11.00 | 191,197 |
2017-10-06 | $13.96 | $13.96 | $13.82 | $13.93 | $11.00 | 261,858 |
2017-10-05 | $14.00 | $14.02 | $13.95 | $13.98 | $11.04 | 233,660 |
2017-10-04 | $13.98 | $14.04 | $13.92 | $13.95 | $11.02 | 379,463 |
2017-10-03 | $14.01 | $14.04 | $13.93 | $13.95 | $11.02 | 225,339 |
2017-10-02 | $13.86 | $14.06 | $13.81 | $14.00 | $11.06 | 291,329 |
2017-09-29 | $13.85 | $13.89 | $13.74 | $13.81 | $10.91 | 228,606 |
2017-09-28 | $13.81 | $13.86 | $13.65 | $13.80 | $10.90 | 162,167 |
2017-09-27 | $13.89 | $13.90 | $13.63 | $13.86 | $10.95 | 294,363 |
2017-09-26 | $13.75 | $13.91 | $13.72 | $13.89 | $10.97 | 205,896 |
2017-09-25 | $13.63 | $14.05 | $13.59 | $13.91 | $10.84 | 759,045 |
2017-09-22 | $13.63 | $13.64 | $13.59 | $13.61 | $10.60 | 237,964 |
2017-09-21 | $13.65 | $13.65 | $13.57 | $13.61 | $10.60 | 317,839 |
2017-09-20 | $13.61 | $13.65 | $13.51 | $13.65 | $10.64 | 321,446 |
2017-09-19 | $13.55 | $13.60 | $13.48 | $13.59 | $10.59 | 239,319 |
2017-09-18 | $13.62 | $13.63 | $13.52 | $13.56 | $10.57 | 200,912 |
2017-09-15 | $13.63 | $13.63 | $13.43 | $13.61 | $10.60 | 410,173 |
2017-09-14 | $13.54 | $13.62 | $13.46 | $13.60 | $10.60 | 207,993 |
2017-09-13 | $13.45 | $13.57 | $13.45 | $13.56 | $10.57 | 159,930 |
2017-09-12 | $13.60 | $13.62 | $13.39 | $13.46 | $10.49 | 186,740 |
2017-09-11 | $13.60 | $13.64 | $13.56 | $13.61 | $10.60 | 150,719 |
2017-09-08 | $13.51 | $13.64 | $13.45 | $13.56 | $10.57 | 210,827 |
2017-09-07 | $13.62 | $13.64 | $13.51 | $13.57 | $10.57 | 227,178 |
2017-09-06 | $13.43 | $13.64 | $13.37 | $13.61 | $10.60 | 445,175 |
2017-09-05 | $13.49 | $13.58 | $13.21 | $13.27 | $10.34 | 266,222 |
2017-09-01 | $13.41 | $13.53 | $13.32 | $13.51 | $10.53 | 207,574 |
2017-08-31 | $13.38 | $13.57 | $13.37 | $13.37 | $10.42 | 335,799 |
2017-08-30 | $13.21 | $13.38 | $13.16 | $13.36 | $10.41 | 314,350 |
2017-08-29 | $13.25 | $13.33 | $13.19 | $13.25 | $10.32 | 212,279 |
2017-08-28 | $13.40 | $13.47 | $13.20 | $13.22 | $10.30 | 273,640 |
2017-08-25 | $13.39 | $13.47 | $13.22 | $13.40 | $10.44 | 329,294 |
2017-08-24 | $13.40 | $13.50 | $13.31 | $13.32 | $10.38 | 290,539 |
2017-08-23 | $13.24 | $13.42 | $13.23 | $13.39 | $10.43 | 145,828 |
2017-08-22 | $13.25 | $13.29 | $13.16 | $13.26 | $10.33 | 169,831 |
2017-08-21 | $13.04 | $13.24 | $13.00 | $13.24 | $10.32 | 158,837 |
2017-08-18 | $13.10 | $13.14 | $12.97 | $13.04 | $10.16 | 1,096,628 |
2017-08-17 | $13.15 | $13.39 | $13.15 | $13.19 | $10.28 | 292,988 |
2017-08-16 | $13.16 | $13.32 | $13.13 | $13.17 | $10.26 | 325,459 |
2017-08-15 | $13.38 | $13.38 | $13.16 | $13.17 | $10.26 | 221,776 |
2017-08-14 | $13.03 | $13.48 | $12.97 | $13.43 | $10.46 | 410,213 |
2017-08-11 | $13.00 | $13.11 | $12.95 | $13.00 | $10.13 | 272,920 |
2017-08-10 | $13.28 | $13.37 | $13.16 | $13.18 | $10.27 | 220,451 |
2017-08-09 | $13.33 | $13.35 | $13.18 | $13.32 | $10.38 | 201,681 |
2017-08-08 | $13.39 | $13.45 | $13.28 | $13.34 | $10.39 | 193,930 |
2017-08-07 | $13.50 | $13.51 | $13.38 | $13.42 | $10.46 | 137,577 |
2017-08-04 | $13.43 | $13.55 | $13.43 | $13.51 | $10.53 | 283,481 |
2017-08-03 | $13.21 | $13.49 | $13.11 | $13.46 | $10.49 | 406,618 |
2017-08-02 | $13.39 | $13.40 | $13.14 | $13.20 | $10.29 | 228,285 |
2017-08-01 | $13.20 | $13.51 | $13.20 | $13.42 | $10.46 | 262,736 |
2017-07-31 | $13.39 | $13.39 | $13.22 | $13.26 | $10.33 | 464,889 |
2017-07-28 | $13.35 | $13.42 | $13.23 | $13.37 | $10.42 | 285,777 |
2017-07-27 | $13.29 | $13.43 | $13.16 | $13.39 | $10.43 | 243,999 |
2017-07-26 | $13.18 | $13.35 | $13.15 | $13.30 | $10.36 | 285,648 |
2017-07-25 | $13.20 | $13.29 | $13.15 | $13.18 | $10.27 | 273,094 |
2017-07-24 | $13.17 | $13.35 | $13.10 | $13.16 | $10.25 | 219,569 |
2017-07-21 | $13.44 | $13.44 | $13.15 | $13.17 | $10.26 | 199,639 |
2017-07-20 | $13.25 | $13.43 | $13.24 | $13.39 | $10.43 | 393,684 |
2017-07-19 | $13.24 | $13.30 | $13.15 | $13.21 | $10.29 | 298,043 |
2017-07-18 | $13.19 | $13.32 | $13.09 | $13.21 | $10.29 | 386,442 |
2017-07-17 | $13.08 | $13.20 | $13.01 | $13.17 | $10.26 | 285,963 |
2017-07-14 | $12.97 | $13.12 | $12.95 | $13.09 | $10.20 | 307,877 |
2017-07-13 | $13.01 | $13.01 | $12.85 | $12.94 | $10.08 | 311,124 |
2017-07-12 | $12.98 | $13.20 | $12.96 | $13.03 | $10.15 | 384,253 |
2017-07-11 | $12.71 | $12.89 | $12.69 | $12.84 | $10.00 | 507,639 |
2017-07-10 | $12.79 | $12.95 | $12.69 | $12.73 | $9.92 | 492,152 |
2017-07-07 | $12.75 | $12.85 | $12.67 | $12.79 | $9.97 | 391,302 |
2017-07-06 | $12.83 | $12.92 | $12.70 | $12.76 | $9.94 | 591,883 |
2017-07-05 | $13.05 | $13.09 | $12.82 | $12.88 | $10.04 | 567,371 |
2017-07-03 | $12.95 | $13.05 | $12.82 | $13.04 | $10.16 | 395,986 |
2017-06-30 | $12.98 | $12.99 | $12.80 | $12.95 | $10.09 | 563,607 |
2017-06-29 | $12.97 | $13.09 | $12.85 | $12.94 | $10.08 | 531,670 |
2017-06-28 | $13.26 | $13.30 | $12.98 | $13.07 | $10.18 | 626,561 |
2017-06-27 | $13.33 | $13.76 | $13.27 | $13.28 | $10.35 | 775,251 |
2017-06-26 | $13.23 | $13.31 | $13.07 | $13.17 | $10.26 | 800,227 |
2017-06-23 | $13.55 | $13.69 | $13.30 | $13.43 | $10.32 | 2,389,364 |
2017-06-22 | $13.76 | $13.84 | $13.54 | $13.70 | $10.52 | 652,149 |
2017-06-21 | $13.70 | $13.79 | $13.57 | $13.77 | $10.58 | 539,312 |
2017-06-20 | $13.79 | $13.82 | $13.53 | $13.69 | $10.52 | 736,674 |
2017-06-19 | $14.26 | $14.39 | $13.79 | $13.83 | $10.62 | 1,034,111 |
2017-06-16 | $14.14 | $14.33 | $13.75 | $14.33 | $11.01 | 6,909,106 |
2017-06-15 | $14.29 | $14.52 | $14.25 | $14.26 | $10.95 | 788,479 |
2017-06-14 | $14.23 | $14.48 | $14.08 | $14.48 | $11.12 | 863,456 |
2017-06-13 | $14.15 | $14.30 | $13.91 | $14.23 | $10.93 | 1,414,805 |
2017-06-12 | $13.44 | $13.68 | $13.44 | $13.59 | $10.44 | 312,954 |
2017-06-09 | $13.34 | $13.56 | $13.28 | $13.46 | $10.34 | 349,926 |
2017-06-08 | $13.44 | $13.44 | $13.19 | $13.38 | $10.28 | 344,406 |
2017-06-07 | $13.35 | $13.46 | $13.30 | $13.44 | $10.32 | 211,255 |
2017-06-06 | $13.48 | $13.48 | $13.32 | $13.33 | $10.24 | 184,810 |
2017-06-05 | $13.48 | $13.68 | $13.40 | $13.49 | $10.36 | 548,930 |
2017-06-02 | $13.55 | $13.70 | $13.36 | $13.52 | $10.38 | 329,094 |
2017-06-01 | $13.20 | $13.53 | $13.13 | $13.47 | $10.35 | 439,949 |
2017-05-31 | $13.09 | $13.21 | $13.01 | $13.21 | $10.15 | 423,879 |
2017-05-30 | $13.08 | $13.14 | $13.01 | $13.10 | $10.06 | 372,144 |
2017-05-26 | $13.19 | $13.19 | $12.99 | $13.08 | $10.05 | 203,637 |
2017-05-25 | $13.24 | $13.27 | $13.11 | $13.17 | $10.12 | 240,468 |
2017-05-24 | $13.15 | $13.27 | $13.09 | $13.16 | $10.11 | 194,425 |
2017-05-23 | $13.14 | $13.29 | $13.07 | $13.12 | $10.08 | 389,332 |
2017-05-22 | $12.98 | $13.12 | $12.95 | $13.09 | $10.05 | 541,579 |
2017-05-19 | $12.95 | $13.12 | $12.87 | $12.96 | $9.95 | 633,870 |
2017-05-18 | $12.91 | $12.96 | $12.77 | $12.95 | $9.95 | 466,789 |
2017-05-17 | $12.74 | $12.91 | $12.66 | $12.86 | $9.88 | 542,640 |
2017-05-16 | $13.00 | $13.09 | $12.72 | $12.77 | $9.81 | 578,226 |
2017-05-15 | $12.85 | $13.00 | $12.81 | $12.98 | $9.97 | 685,699 |
2017-05-12 | $12.99 | $13.15 | $12.82 | $12.85 | $9.87 | 479,848 |
2017-05-11 | $13.25 | $13.30 | $12.95 | $13.05 | $10.02 | 1,032,838 |
2017-05-10 | $13.08 | $13.40 | $12.98 | $13.25 | $10.18 | 1,550,651 |
2017-05-09 | $13.15 | $13.25 | $12.92 | $13.05 | $10.02 | 2,944,732 |
2017-05-08 | $14.07 | $14.14 | $13.65 | $13.78 | $10.58 | 271,670 |
2017-05-05 | $13.97 | $14.20 | $13.92 | $14.10 | $10.83 | 270,533 |
2017-05-04 | $13.76 | $14.04 | $13.67 | $13.95 | $10.71 | 248,255 |
2017-05-03 | $14.05 | $14.15 | $13.67 | $13.78 | $10.58 | 329,107 |
2017-05-02 | $14.22 | $14.53 | $14.05 | $14.07 | $10.81 | 251,559 |
2017-05-01 | $14.28 | $14.40 | $14.18 | $14.35 | $11.02 | 177,969 |
2017-04-28 | $14.46 | $14.46 | $14.17 | $14.26 | $10.95 | 130,003 |
2017-04-27 | $14.59 | $14.64 | $14.46 | $14.47 | $11.11 | 159,658 |
2017-04-26 | $14.55 | $14.66 | $14.44 | $14.56 | $11.18 | 246,100 |
2017-04-25 | $14.50 | $14.66 | $14.48 | $14.53 | $11.16 | 159,002 |
2017-04-24 | $14.62 | $14.66 | $14.40 | $14.49 | $11.13 | 175,935 |
2017-04-21 | $14.68 | $14.77 | $14.55 | $14.59 | $11.21 | 241,024 |
2017-04-20 | $14.52 | $14.68 | $14.45 | $14.64 | $11.24 | 158,040 |
2017-04-19 | $14.62 | $14.68 | $14.50 | $14.55 | $11.18 | 170,683 |
2017-04-18 | $14.32 | $14.70 | $14.25 | $14.63 | $11.24 | 300,733 |
2017-04-17 | $14.31 | $14.43 | $14.24 | $14.34 | $11.01 | 193,874 |
2017-04-13 | $14.40 | $14.43 | $14.23 | $14.29 | $10.98 | 189,936 |
2017-04-12 | $14.44 | $14.44 | $14.26 | $14.38 | $11.05 | 189,118 |
2017-04-11 | $14.00 | $14.39 | $13.96 | $14.37 | $11.04 | 178,859 |
2017-04-10 | $13.92 | $14.04 | $13.87 | $14.00 | $10.75 | 117,821 |
2017-04-07 | $14.02 | $14.02 | $13.90 | $13.94 | $10.71 | 81,161 |
2017-04-06 | $13.87 | $14.00 | $13.75 | $14.00 | $10.75 | 162,444 |
2017-04-05 | $13.78 | $13.88 | $13.66 | $13.84 | $10.63 | 180,516 |
2017-04-04 | $13.75 | $13.86 | $13.70 | $13.77 | $10.58 | 132,255 |
2017-04-03 | $13.91 | $13.91 | $13.73 | $13.76 | $10.57 | 135,348 |
2017-03-31 | $13.69 | $13.94 | $13.66 | $13.89 | $10.67 | 307,268 |
2017-03-30 | $13.61 | $13.75 | $13.55 | $13.69 | $10.52 | 272,486 |
2017-03-29 | $13.50 | $13.63 | $13.43 | $13.60 | $10.45 | 125,153 |
2017-03-28 | $13.42 | $13.54 | $13.32 | $13.51 | $10.38 | 149,157 |
2017-03-27 | $13.51 | $13.65 | $13.30 | $13.45 | $10.33 | 250,464 |
2017-03-24 | $13.85 | $13.87 | $13.70 | $13.71 | $10.38 | 130,524 |
2017-03-23 | $13.61 | $13.89 | $13.52 | $13.82 | $10.47 | 220,770 |
2017-03-22 | $13.63 | $13.71 | $13.29 | $13.64 | $10.33 | 290,895 |
2017-03-21 | $13.70 | $13.82 | $13.62 | $13.63 | $10.32 | 422,079 |
2017-03-20 | $13.90 | $13.97 | $13.55 | $13.75 | $10.41 | 267,811 |
2017-03-17 | $13.74 | $13.98 | $13.68 | $13.96 | $10.57 | 477,265 |
2017-03-16 | $13.57 | $13.82 | $13.57 | $13.74 | $10.41 | 222,575 |
2017-03-15 | $13.36 | $13.67 | $13.36 | $13.63 | $10.32 | 152,622 |
2017-03-14 | $13.40 | $13.40 | $13.16 | $13.32 | $10.09 | 221,413 |
2017-03-13 | $13.27 | $13.40 | $13.24 | $13.31 | $10.08 | 187,573 |
2017-03-10 | $13.22 | $13.28 | $13.01 | $13.26 | $10.04 | 265,228 |
2017-03-09 | $13.38 | $13.52 | $13.14 | $13.14 | $9.95 | 222,208 |
2017-03-08 | $13.82 | $13.92 | $13.37 | $13.41 | $10.16 | 405,819 |
2017-03-07 | $13.95 | $14.09 | $13.86 | $13.92 | $10.54 | 203,141 |
2017-03-06 | $13.92 | $14.03 | $13.85 | $13.99 | $10.60 | 146,557 |
2017-03-03 | $13.97 | $14.05 | $13.75 | $13.99 | $10.60 | 208,601 |
2017-03-02 | $14.06 | $14.08 | $13.90 | $14.00 | $10.60 | 171,724 |
2017-03-01 | $13.95 | $14.21 | $13.94 | $14.06 | $10.65 | 331,169 |
2017-02-28 | $14.07 | $14.15 | $13.83 | $13.95 | $10.57 | 769,511 |
2017-02-27 | $14.03 | $14.19 | $14.02 | $14.14 | $10.71 | 280,113 |
2017-02-24 | $14.03 | $14.12 | $13.91 | $14.09 | $10.67 | 165,524 |
2017-02-23 | $13.93 | $14.08 | $13.80 | $14.05 | $10.64 | 197,030 |
2017-02-22 | $13.89 | $14.00 | $13.75 | $13.92 | $10.54 | 246,059 |
2017-02-21 | $13.81 | $13.97 | $13.69 | $13.92 | $10.54 | 232,593 |
2017-02-17 | $13.83 | $13.90 | $13.74 | $13.80 | $10.45 | 485,212 |
2017-02-16 | $13.66 | $13.84 | $13.66 | $13.80 | $10.45 | 299,168 |
2017-02-15 | $13.77 | $14.11 | $13.66 | $13.70 | $10.38 | 367,802 |
2017-02-14 | $13.83 | $13.91 | $13.71 | $13.80 | $10.45 | 133,903 |
2017-02-13 | $13.73 | $13.88 | $13.68 | $13.84 | $10.48 | 168,181 |
2017-02-10 | $13.40 | $13.75 | $13.32 | $13.72 | $10.39 | 135,987 |
2017-02-09 | $13.41 | $13.89 | $12.92 | $13.44 | $10.18 | 291,528 |
2017-02-08 | $13.58 | $13.67 | $13.50 | $13.56 | $10.27 | 116,028 |
2017-02-07 | $13.79 | $13.91 | $13.57 | $13.62 | $10.32 | 104,781 |
2017-02-06 | $13.80 | $13.95 | $13.75 | $13.76 | $10.42 | 107,412 |
2017-02-03 | $13.86 | $13.93 | $13.65 | $13.77 | $10.43 | 380,320 |
2017-02-02 | $13.59 | $13.95 | $13.59 | $13.74 | $10.41 | 172,929 |
2017-02-01 | $13.76 | $14.01 | $13.51 | $13.53 | $10.25 | 1,840 |
2017-01-31 | $13.60 | $13.90 | $13.51 | $13.78 | $10.44 | 55,155 |
2017-01-30 | $13.95 | $14.00 | $13.52 | $13.59 | $10.29 | 251,029 |
2017-01-27 | $14.30 | $14.34 | $13.99 | $14.05 | $10.64 | 115,611 |
2017-01-26 | $14.37 | $14.42 | $14.25 | $14.26 | $10.80 | 137,426 |
2017-01-25 | $14.46 | $14.49 | $14.32 | $14.40 | $10.91 | 82,498 |
2017-01-24 | $14.40 | $14.49 | $14.33 | $14.41 | $10.91 | 112,178 |
2017-01-23 | $14.28 | $14.49 | $14.28 | $14.36 | $10.88 | 100,187 |
2017-01-20 | $14.34 | $14.47 | $14.30 | $14.33 | $10.85 | 107,643 |
2017-01-19 | $14.36 | $14.44 | $14.31 | $14.36 | $10.88 | 246,906 |
2017-01-18 | $14.36 | $14.48 | $14.32 | $14.37 | $10.88 | 118,037 |
2017-01-17 | $14.33 | $14.47 | $14.33 | $14.37 | $10.88 | 145,208 |
2017-01-13 | $14.26 | $14.45 | $14.26 | $14.35 | $10.87 | 111,577 |
2017-01-12 | $14.39 | $14.42 | $14.06 | $14.30 | $10.83 | 186,671 |
2017-01-11 | $14.30 | $14.48 | $14.26 | $14.34 | $10.86 | 107,098 |
2017-01-10 | $14.35 | $14.50 | $14.25 | $14.30 | $10.83 | 170,935 |
2017-01-09 | $14.70 | $14.75 | $14.39 | $14.40 | $10.91 | 221,894 |
2017-01-06 | $14.73 | $14.80 | $14.54 | $14.67 | $11.11 | 260,396 |
2017-01-05 | $14.79 | $14.96 | $14.69 | $14.74 | $11.16 | 283,539 |
2017-01-04 | $14.71 | $14.87 | $14.68 | $14.87 | $11.26 | 283,105 |
2017-01-03 | $14.58 | $14.71 | $14.46 | $14.70 | $11.13 | 225,343 |
2016-12-30 | $14.35 | $14.59 | $14.17 | $14.57 | $11.04 | 196,870 |
2016-12-29 | $14.14 | $14.39 | $14.14 | $14.37 | $10.88 | 157,032 |
2016-12-28 | $14.21 | $14.30 | $14.05 | $14.11 | $10.69 | 172,524 |
2016-12-27 | $14.16 | $14.34 | $14.07 | $14.27 | $10.81 | 124,277 |
2016-12-23 | $14.14 | $14.27 | $14.14 | $14.25 | $10.79 | 132,534 |
2016-12-22 | $14.28 | $14.41 | $14.20 | $14.32 | $10.71 | 207,647 |
2016-12-21 | $14.50 | $14.68 | $14.26 | $14.34 | $10.73 | 357,612 |
2016-12-20 | $14.54 | $14.84 | $14.37 | $14.47 | $10.82 | 333,739 |
2016-12-19 | $14.38 | $14.59 | $14.36 | $14.59 | $10.91 | 276,260 |
2016-12-16 | $14.14 | $14.38 | $14.10 | $14.26 | $10.67 | 1,255,665 |
2016-12-15 | $13.99 | $14.22 | $13.98 | $14.14 | $10.58 | 394,436 |
2016-12-14 | $14.12 | $14.35 | $13.96 | $14.03 | $10.49 | 455,889 |
2016-12-13 | $14.66 | $14.78 | $14.34 | $14.47 | $10.82 | 304,185 |
2016-12-12 | $14.77 | $14.79 | $14.56 | $14.56 | $10.89 | 334,698 |
2016-12-09 | $14.71 | $14.81 | $14.63 | $14.75 | $11.03 | 307,182 |
2016-12-08 | $14.66 | $14.79 | $14.45 | $14.67 | $10.97 | 101,333 |
2016-12-07 | $14.54 | $14.90 | $14.49 | $14.66 | $10.96 | 110,136 |
2016-12-06 | $14.52 | $14.56 | $14.34 | $14.47 | $10.82 | 264,179 |
2016-12-05 | $14.30 | $14.46 | $14.22 | $14.41 | $10.78 | 271,318 |
2016-12-02 | $14.05 | $14.38 | $14.04 | $14.28 | $10.68 | 429,727 |
2016-12-01 | $13.97 | $14.09 | $13.86 | $14.06 | $10.52 | 473,418 |
2016-11-30 | $14.53 | $14.61 | $13.87 | $14.05 | $10.51 | 3,245,192 |
2016-11-29 | $14.65 | $14.97 | $14.45 | $14.56 | $10.89 | 630,111 |
2016-11-28 | $14.92 | $14.98 | $14.58 | $14.70 | $10.99 | 519,600 |
2016-11-25 | $14.55 | $14.91 | $14.55 | $14.91 | $11.15 | 145,813 |
2016-11-23 | $14.69 | $14.73 | $14.46 | $14.57 | $10.90 | 249,949 |
2016-11-22 | $14.42 | $14.77 | $14.32 | $14.76 | $11.04 | 312,648 |
2016-11-21 | $14.50 | $14.74 | $14.09 | $14.33 | $10.72 | 371,828 |
2016-11-18 | $14.18 | $14.48 | $14.16 | $14.47 | $10.82 | 222,672 |
2016-11-17 | $14.25 | $14.45 | $14.09 | $14.15 | $10.58 | 307,167 |
2016-11-16 | $13.91 | $14.24 | $13.91 | $14.21 | $10.63 | 332,652 |
2016-11-15 | $14.18 | $14.46 | $13.95 | $13.96 | $10.44 | 656,463 |
2016-11-14 | $13.93 | $14.15 | $13.76 | $14.10 | $10.55 | 405,212 |
2016-11-11 | $13.50 | $13.97 | $13.48 | $13.85 | $10.36 | 686,328 |
2016-11-10 | $13.52 | $13.60 | $13.08 | $13.51 | $10.10 | 589,058 |
2016-11-09 | $13.25 | $13.60 | $13.13 | $13.53 | $10.12 | 312,881 |
2016-11-08 | $13.42 | $13.59 | $13.42 | $13.48 | $10.08 | 207,544 |
2016-11-07 | $13.29 | $13.51 | $13.26 | $13.43 | $10.04 | 221,590 |
2016-11-04 | $13.10 | $13.34 | $13.03 | $13.13 | $9.82 | 441,052 |
2016-11-03 | $13.18 | $13.33 | $13.09 | $13.10 | $9.80 | 287,390 |
2016-11-02 | $13.21 | $13.35 | $13.16 | $13.18 | $9.86 | 255,178 |
2016-11-01 | $13.58 | $13.59 | $13.28 | $13.33 | $9.97 | 236,694 |
2016-10-31 | $13.31 | $13.50 | $13.29 | $13.43 | $10.04 | 214,021 |
2016-10-28 | $13.24 | $13.45 | $13.23 | $13.29 | $9.94 | 182,844 |
2016-10-27 | $13.48 | $13.57 | $13.24 | $13.25 | $9.91 | 127,432 |
2016-10-26 | $13.73 | $13.82 | $13.53 | $13.53 | $10.12 | 143,604 |
2016-10-25 | $13.80 | $13.94 | $13.73 | $13.75 | $10.28 | 186,388 |
2016-10-24 | $13.90 | $14.02 | $13.75 | $13.83 | $10.34 | 217,073 |
2016-10-21 | $13.48 | $13.99 | $13.48 | $13.84 | $10.35 | 207,358 |
2016-10-20 | $13.63 | $13.74 | $13.30 | $13.61 | $10.18 | 255,344 |
2016-10-19 | $13.67 | $13.80 | $13.61 | $13.72 | $10.26 | 136,931 |
2016-10-18 | $13.67 | $13.83 | $13.60 | $13.70 | $10.25 | 176,937 |
2016-10-17 | $13.52 | $13.69 | $13.21 | $13.60 | $10.17 | 280,404 |
2016-10-14 | $13.30 | $13.62 | $13.13 | $13.54 | $10.13 | 374,930 |
2016-10-13 | $12.91 | $13.30 | $12.91 | $13.10 | $9.80 | 214,008 |
2016-10-12 | $12.61 | $12.97 | $12.61 | $12.92 | $9.66 | 184,949 |
2016-10-11 | $12.83 | $12.86 | $12.54 | $12.64 | $9.45 | 246,285 |
2016-10-10 | $12.76 | $12.94 | $12.75 | $12.84 | $9.60 | 134,085 |
2016-10-07 | $12.91 | $13.06 | $12.75 | $12.76 | $9.54 | 172,899 |
2016-10-06 | $12.65 | $12.81 | $12.52 | $12.79 | $9.57 | 205,139 |
2016-10-05 | $12.76 | $12.86 | $12.67 | $12.67 | $9.48 | 257,774 |
2016-10-04 | $13.04 | $13.04 | $12.73 | $12.80 | $9.57 | 203,111 |
2016-10-03 | $13.34 | $13.34 | $13.03 | $13.04 | $9.75 | 228,395 |
2016-09-30 | $13.68 | $13.72 | $13.33 | $13.40 | $10.02 | 408,307 |
2016-09-29 | $13.70 | $13.77 | $13.54 | $13.65 | $10.21 | 417,062 |
2016-09-28 | $13.39 | $13.70 | $13.39 | $13.68 | $10.23 | 349,467 |
2016-09-27 | $13.47 | $13.61 | $13.38 | $13.42 | $10.04 | 243,432 |
2016-09-26 | $13.50 | $13.65 | $13.45 | $13.48 | $10.08 | 192,866 |
2016-09-23 | $13.66 | $13.81 | $13.53 | $13.71 | $10.12 | 258,368 |
2016-09-22 | $13.38 | $13.74 | $13.36 | $13.74 | $10.14 | 311,877 |
2016-09-21 | $13.05 | $13.29 | $12.96 | $13.28 | $9.80 | 236,366 |
2016-09-20 | $13.23 | $13.35 | $12.97 | $12.97 | $9.57 | 213,420 |
2016-09-19 | $13.10 | $13.23 | $13.07 | $13.13 | $9.69 | 237,027 |
2016-09-16 | $12.93 | $13.17 | $12.85 | $13.12 | $9.68 | 667,672 |
2016-09-15 | $12.99 | $13.14 | $12.89 | $13.00 | $9.60 | 228,302 |
2016-09-14 | $12.88 | $13.14 | $12.67 | $13.01 | $9.60 | 603,365 |
2016-09-13 | $13.78 | $13.78 | $13.10 | $13.13 | $9.69 | 570,805 |
2016-09-12 | $13.56 | $13.88 | $13.56 | $13.87 | $10.24 | 276,521 |
2016-09-09 | $14.16 | $14.21 | $13.55 | $13.61 | $10.05 | 402,247 |
2016-09-08 | $14.45 | $14.45 | $14.20 | $14.31 | $10.56 | 264,319 |
2016-09-07 | $14.25 | $14.49 | $14.14 | $14.46 | $10.67 | 312,915 |
2016-09-06 | $14.21 | $14.28 | $14.04 | $14.25 | $10.52 | 398,535 |
2016-09-02 | $13.83 | $14.22 | $13.82 | $14.21 | $10.49 | 231,687 |
2016-09-01 | $13.81 | $13.85 | $13.74 | $13.84 | $10.22 | 267,720 |
2016-08-31 | $13.94 | $13.94 | $13.63 | $13.78 | $10.17 | 487,218 |
2016-08-30 | $13.82 | $13.85 | $13.66 | $13.82 | $10.20 | 145,073 |
2016-08-29 | $13.77 | $13.93 | $13.77 | $13.85 | $10.22 | 161,176 |
2016-08-26 | $13.92 | $14.00 | $13.66 | $13.79 | $10.18 | 220,157 |
2016-08-25 | $13.76 | $13.94 | $13.72 | $13.92 | $10.27 | 151,538 |
2016-08-24 | $13.78 | $13.80 | $13.63 | $13.75 | $10.15 | 299,733 |
2016-08-23 | $13.75 | $13.91 | $13.73 | $13.78 | $10.17 | 225,666 |
2016-08-22 | $13.53 | $13.75 | $13.48 | $13.73 | $10.13 | 316,346 |
2016-08-19 | $13.81 | $13.84 | $13.37 | $13.58 | $10.02 | 452,615 |
2016-08-18 | $13.78 | $13.93 | $13.72 | $13.80 | $10.19 | 242,952 |
2016-08-17 | $13.88 | $13.92 | $13.74 | $13.89 | $10.25 | 328,557 |
2016-08-16 | $14.02 | $14.05 | $13.67 | $13.94 | $10.29 | 999,930 |
2016-08-15 | $14.03 | $14.15 | $13.97 | $14.02 | $10.35 | 260,907 |
2016-08-12 | $14.03 | $14.17 | $13.97 | $14.01 | $10.34 | 214,114 |
2016-08-11 | $13.96 | $14.13 | $13.96 | $14.06 | $10.38 | 303,849 |
2016-08-10 | $14.15 | $14.15 | $13.95 | $14.03 | $10.36 | 433,262 |
2016-08-09 | $13.91 | $14.18 | $13.87 | $14.15 | $10.44 | 312,837 |
2016-08-08 | $13.90 | $13.94 | $13.85 | $13.87 | $10.24 | 478,816 |
2016-08-05 | $14.00 | $14.02 | $13.86 | $13.94 | $10.29 | 475,034 |
2016-08-04 | $14.07 | $14.22 | $13.92 | $14.00 | $10.33 | 550,250 |
2016-08-03 | $14.50 | $14.50 | $13.97 | $14.03 | $10.36 | 773,263 |
2016-08-02 | $15.48 | $15.50 | $14.28 | $14.41 | $10.64 | 950,957 |
2016-08-01 | $15.00 | $15.04 | $14.85 | $15.00 | $11.07 | 324,032 |
2016-07-29 | $14.81 | $15.09 | $14.80 | $14.97 | $11.05 | 563,522 |
2016-07-28 | $14.72 | $14.96 | $14.70 | $14.90 | $11.00 | 279,225 |
2016-07-27 | $14.95 | $14.98 | $14.54 | $14.80 | $10.92 | 398,614 |
2016-07-26 | $15.22 | $15.25 | $14.95 | $14.99 | $11.06 | 435,185 |
2016-07-25 | $15.05 | $15.18 | $14.86 | $15.15 | $11.18 | 655,152 |
2016-07-22 | $14.92 | $15.07 | $14.86 | $15.03 | $11.09 | 500,072 |
2016-07-21 | $14.90 | $14.94 | $14.76 | $14.92 | $11.01 | 429,155 |
2016-07-20 | $14.75 | $14.87 | $14.64 | $14.81 | $10.93 | 479,384 |
2016-07-19 | $14.49 | $14.68 | $14.42 | $14.68 | $10.84 | 555,338 |
2016-07-18 | $14.41 | $14.50 | $14.37 | $14.45 | $10.67 | 322,244 |
2016-07-15 | $14.30 | $14.42 | $14.22 | $14.36 | $10.60 | 321,016 |
2016-07-14 | $14.33 | $14.33 | $14.16 | $14.20 | $10.48 | 276,309 |
2016-07-13 | $14.19 | $14.38 | $14.14 | $14.27 | $10.53 | 396,165 |
2016-07-12 | $14.30 | $14.33 | $14.14 | $14.14 | $10.44 | 314,636 |
2016-07-11 | $14.00 | $14.32 | $13.84 | $14.30 | $10.55 | 410,642 |
2016-07-08 | $13.75 | $13.97 | $13.71 | $13.97 | $10.31 | 337,735 |
2016-07-07 | $13.81 | $13.84 | $13.57 | $13.67 | $10.09 | 368,551 |
2016-07-06 | $13.80 | $13.87 | $13.66 | $13.78 | $10.17 | 340,059 |
2016-07-05 | $13.70 | $13.85 | $13.66 | $13.78 | $10.17 | 280,148 |
2016-07-01 | $13.82 | $13.87 | $13.61 | $13.71 | $10.12 | 363,304 |
2016-06-30 | $13.54 | $13.84 | $13.43 | $13.74 | $10.14 | 471,784 |
2016-06-29 | $13.59 | $13.66 | $13.45 | $13.54 | $9.99 | 616,873 |
2016-06-28 | $13.20 | $13.43 | $13.13 | $13.39 | $9.88 | 876,164 |
2016-06-27 | $13.43 | $13.43 | $12.92 | $13.20 | $9.74 | 850,654 |
2016-06-24 | $12.87 | $13.48 | $12.85 | $13.33 | $9.71 | 1,767,341 |
2016-06-23 | $13.06 | $13.15 | $12.94 | $13.00 | $9.47 | 384,065 |
2016-06-22 | $12.96 | $13.01 | $12.83 | $12.97 | $9.44 | 276,877 |
2016-06-21 | $13.06 | $13.06 | $12.87 | $12.91 | $9.40 | 268,347 |
2016-06-20 | $13.06 | $13.22 | $12.89 | $12.90 | $9.39 | 453,290 |
2016-06-17 | $12.97 | $12.99 | $12.71 | $12.96 | $9.44 | 575,203 |
2016-06-16 | $12.86 | $12.96 | $12.82 | $12.94 | $9.42 | 179,174 |
2016-06-15 | $12.97 | $13.08 | $12.85 | $12.92 | $9.41 | 219,218 |
2016-06-14 | $13.01 | $13.01 | $12.87 | $12.96 | $9.44 | 170,624 |
2016-06-13 | $13.15 | $13.22 | $12.96 | $13.04 | $9.50 | 314,502 |
2016-06-10 | $13.09 | $13.18 | $12.97 | $13.10 | $9.54 | 249,171 |
2016-06-09 | $12.80 | $13.23 | $12.78 | $13.09 | $9.53 | 603,662 |
2016-06-08 | $12.64 | $12.87 | $12.58 | $12.84 | $9.35 | 360,625 |
2016-06-07 | $12.48 | $12.78 | $12.46 | $12.68 | $9.23 | 221,665 |
2016-06-06 | $12.56 | $12.66 | $12.42 | $12.43 | $9.05 | 199,610 |
2016-06-03 | $12.24 | $12.58 | $12.24 | $12.55 | $9.14 | 265,622 |
2016-06-02 | $12.15 | $12.23 | $12.03 | $12.23 | $8.91 | 161,795 |
2016-06-01 | $12.10 | $12.19 | $11.97 | $12.15 | $8.85 | 379,686 |
2016-05-31 | $12.30 | $12.30 | $12.10 | $12.10 | $8.81 | 350,493 |
2016-05-27 | $12.23 | $12.30 | $12.16 | $12.22 | $8.90 | 166,594 |
2016-05-26 | $12.09 | $12.26 | $12.03 | $12.20 | $8.88 | 145,127 |
2016-05-25 | $12.19 | $12.30 | $12.09 | $12.15 | $8.85 | 207,505 |
2016-05-24 | $11.88 | $12.18 | $11.80 | $12.15 | $8.85 | 218,533 |
2016-05-23 | $11.82 | $11.88 | $11.72 | $11.79 | $8.58 | 187,880 |
2016-05-20 | $11.78 | $12.00 | $11.59 | $11.81 | $8.60 | 317,537 |
2016-05-19 | $11.85 | $11.85 | $11.68 | $11.79 | $8.58 | 161,695 |
2016-05-18 | $11.95 | $12.01 | $11.76 | $11.88 | $8.65 | 128,045 |
2016-05-17 | $12.30 | $12.35 | $11.76 | $11.92 | $8.68 | 222,799 |
2016-05-16 | $12.16 | $12.44 | $12.10 | $12.29 | $8.95 | 438,930 |
2016-05-13 | $12.09 | $12.11 | $11.88 | $12.07 | $8.79 | 240,281 |
2016-05-12 | $12.09 | $12.13 | $11.97 | $12.07 | $8.79 | 201,047 |
2016-05-11 | $12.30 | $12.30 | $12.02 | $12.09 | $8.80 | 124,345 |
2016-05-10 | $12.28 | $12.30 | $12.08 | $12.30 | $8.96 | 190,782 |
2016-05-09 | $11.90 | $12.24 | $11.87 | $12.18 | $8.87 | 309,481 |
2016-05-06 | $11.86 | $11.87 | $11.76 | $11.82 | $8.61 | 114,054 |
2016-05-05 | $11.85 | $11.98 | $11.75 | $11.90 | $8.67 | 247,684 |
2016-05-04 | $11.87 | $11.98 | $11.62 | $11.75 | $8.56 | 295,083 |
2016-05-03 | $11.95 | $12.03 | $11.85 | $11.90 | $8.67 | 275,820 |
2016-05-02 | $11.70 | $11.95 | $11.70 | $11.88 | $8.65 | 134,051 |
2016-04-29 | $11.75 | $11.76 | $11.58 | $11.70 | $8.52 | 141,967 |
2016-04-28 | $11.82 | $11.88 | $11.68 | $11.76 | $8.56 | 158,054 |
2016-04-27 | $11.80 | $11.80 | $11.59 | $11.76 | $8.56 | 139,721 |
2016-04-26 | $11.70 | $11.83 | $11.69 | $11.72 | $8.53 | 139,552 |
2016-04-25 | $11.51 | $11.69 | $11.50 | $11.68 | $8.50 | 209,805 |
2016-04-22 | $11.28 | $11.54 | $11.28 | $11.50 | $8.37 | 188,871 |
2016-04-21 | $11.31 | $11.38 | $11.22 | $11.30 | $8.23 | 199,111 |
2016-04-20 | $11.43 | $11.45 | $11.31 | $11.32 | $8.24 | 128,324 |
2016-04-19 | $11.46 | $11.53 | $11.33 | $11.43 | $8.32 | 110,593 |
2016-04-18 | $11.50 | $11.58 | $11.40 | $11.47 | $8.35 | 110,112 |
2016-04-15 | $11.38 | $11.59 | $11.38 | $11.49 | $8.37 | 177,414 |
2016-04-14 | $11.45 | $11.47 | $11.34 | $11.37 | $8.28 | 97,962 |
2016-04-13 | $11.46 | $11.49 | $11.31 | $11.46 | $8.34 | 175,954 |
2016-04-12 | $11.47 | $11.51 | $11.43 | $11.45 | $8.34 | 176,974 |
2016-04-11 | $11.38 | $11.53 | $11.32 | $11.42 | $8.32 | 283,131 |
2016-04-08 | $11.30 | $11.43 | $11.21 | $11.30 | $8.23 | 179,968 |
2016-04-07 | $11.38 | $11.40 | $11.15 | $11.21 | $8.16 | 115,900 |
2016-04-06 | $11.33 | $11.40 | $11.23 | $11.36 | $8.27 | 143,527 |
2016-04-05 | $11.31 | $11.38 | $11.21 | $11.31 | $8.24 | 216,771 |
2016-04-04 | $11.29 | $11.41 | $11.27 | $11.37 | $8.28 | 151,625 |
2016-04-01 | $11.16 | $11.35 | $11.15 | $11.24 | $8.18 | 167,891 |
2016-03-31 | $11.31 | $11.38 | $11.17 | $11.25 | $8.19 | 170,390 |
2016-03-30 | $11.50 | $11.50 | $11.32 | $11.35 | $8.26 | 257,485 |
2016-03-29 | $11.02 | $11.49 | $11.02 | $11.49 | $8.37 | 302,128 |
2016-03-28 | $11.02 | $11.16 | $10.98 | $11.08 | $8.07 | 222,091 |
2016-03-24 | $10.86 | $11.26 | $10.79 | $11.16 | $8.00 | 333,153 |
2016-03-23 | $10.85 | $10.92 | $10.76 | $10.86 | $7.78 | 140,601 |
2016-03-22 | $10.78 | $10.89 | $10.65 | $10.86 | $7.78 | 805,567 |
2016-03-21 | $10.83 | $10.85 | $10.73 | $10.82 | $7.75 | 373,361 |
2016-03-18 | $10.90 | $10.91 | $10.75 | $10.79 | $7.73 | 246,178 |
2016-03-17 | $10.69 | $10.90 | $10.54 | $10.85 | $7.77 | 169,078 |
2016-03-16 | $10.68 | $10.75 | $10.57 | $10.75 | $7.70 | 186,329 |
2016-03-15 | $10.65 | $10.69 | $10.60 | $10.67 | $7.65 | 75,578 |
2016-03-14 | $10.78 | $10.80 | $10.60 | $10.71 | $7.67 | 126,027 |
2016-03-11 | $10.72 | $10.85 | $10.50 | $10.79 | $7.73 | 166,457 |
2016-03-10 | $10.77 | $10.88 | $10.56 | $10.70 | $7.67 | 225,964 |
2016-03-09 | $10.75 | $10.89 | $10.69 | $10.77 | $7.72 | 108,661 |
2016-03-08 | $10.72 | $10.86 | $10.57 | $10.75 | $7.70 | 196,605 |
2016-03-07 | $10.78 | $10.91 | $10.70 | $10.78 | $7.72 | 134,668 |
2016-03-04 | $10.84 | $10.92 | $10.73 | $10.82 | $7.75 | 95,726 |
2016-03-03 | $10.85 | $10.92 | $10.79 | $10.84 | $7.77 | 120,385 |
2016-03-02 | $10.74 | $10.84 | $10.71 | $10.80 | $7.74 | 218,339 |
2016-03-01 | $10.67 | $10.75 | $10.57 | $10.71 | $7.67 | 108,636 |
2016-02-29 | $10.68 | $10.85 | $10.57 | $10.63 | $7.62 | 193,862 |
2016-02-26 | $10.82 | $11.03 | $10.67 | $10.69 | $7.66 | 117,203 |
2016-02-25 | $10.80 | $10.95 | $10.77 | $10.87 | $7.79 | 173,113 |
2016-02-24 | $10.67 | $10.79 | $10.56 | $10.78 | $7.72 | 91,069 |
2016-02-23 | $10.87 | $10.96 | $10.77 | $10.81 | $7.75 | 119,212 |
2016-02-22 | $10.96 | $11.00 | $10.62 | $10.91 | $7.82 | 367,539 |
2016-02-19 | $10.88 | $11.02 | $10.80 | $10.92 | $7.82 | 180,180 |
2016-02-18 | $10.88 | $10.99 | $10.66 | $10.88 | $7.80 | 160,771 |
2016-02-17 | $10.87 | $10.98 | $10.76 | $10.90 | $7.81 | 251,014 |
2016-02-16 | $10.65 | $10.79 | $10.57 | $10.76 | $7.71 | 166,866 |
2016-02-12 | $10.40 | $10.60 | $10.36 | $10.55 | $7.56 | 235,467 |
2016-02-11 | $10.00 | $10.35 | $9.78 | $10.31 | $7.39 | 388,018 |
2016-02-10 | $10.13 | $10.33 | $9.87 | $9.88 | $7.08 | 206,378 |
2016-02-09 | $10.36 | $10.39 | $10.06 | $10.11 | $7.24 | 213,610 |
2016-02-08 | $10.49 | $10.50 | $10.23 | $10.37 | $7.43 | 233,972 |
2016-02-05 | $10.60 | $10.65 | $10.43 | $10.56 | $7.57 | 217,468 |
2016-02-04 | $10.59 | $10.67 | $10.49 | $10.62 | $7.61 | 105,783 |
2016-02-03 | $10.68 | $10.82 | $10.53 | $10.61 | $7.60 | 165,821 |
2016-02-02 | $10.76 | $10.82 | $10.61 | $10.67 | $7.65 | 100,259 |
2016-02-01 | $10.71 | $10.84 | $10.68 | $10.81 | $7.75 | 127,595 |
2016-01-29 | $10.51 | $10.77 | $10.51 | $10.77 | $7.72 | 239,637 |
2016-01-28 | $10.49 | $10.66 | $10.41 | $10.48 | $7.51 | 144,715 |
2016-01-27 | $10.54 | $10.54 | $10.33 | $10.42 | $7.47 | 121,296 |
2016-01-26 | $10.55 | $10.69 | $10.45 | $10.54 | $7.55 | 209,724 |
2016-01-25 | $10.46 | $10.57 | $10.35 | $10.50 | $7.52 | 126,542 |
2016-01-22 | $10.29 | $10.55 | $10.28 | $10.52 | $7.54 | 256,535 |
2016-01-21 | $10.06 | $10.34 | $10.01 | $10.20 | $7.31 | 206,253 |
2016-01-20 | $10.23 | $10.28 | $9.76 | $10.09 | $7.23 | 464,344 |
2016-01-19 | $10.39 | $10.49 | $10.19 | $10.32 | $7.39 | 236,764 |
2016-01-15 | $10.23 | $10.41 | $10.07 | $10.38 | $7.44 | 405,094 |
2016-01-14 | $10.35 | $10.48 | $10.31 | $10.44 | $7.48 | 371,343 |
2016-01-13 | $10.42 | $10.53 | $10.13 | $10.36 | $7.42 | 355,629 |
2016-01-12 | $10.69 | $10.69 | $10.26 | $10.41 | $7.46 | 271,169 |
2016-01-11 | $10.57 | $10.73 | $10.49 | $10.60 | $7.60 | 154,204 |
2016-01-08 | $10.56 | $10.75 | $10.46 | $10.47 | $7.50 | 304,666 |
2016-01-07 | $10.57 | $10.63 | $10.39 | $10.52 | $7.54 | 271,249 |
2016-01-06 | $10.57 | $10.73 | $10.50 | $10.64 | $7.62 | 153,906 |
2016-01-05 | $10.43 | $10.73 | $10.39 | $10.67 | $7.65 | 153,294 |
2016-01-04 | $10.37 | $10.44 | $10.24 | $10.39 | $7.44 | 208,483 |
2015-12-31 | $10.65 | $10.65 | $10.47 | $10.48 | $7.51 | 128,905 |
2015-12-30 | $10.71 | $10.79 | $10.62 | $10.65 | $7.63 | 115,518 |
2015-12-29 | $10.63 | $10.90 | $10.63 | $10.79 | $7.73 | 161,579 |
2015-12-28 | $10.69 | $10.90 | $10.64 | $10.89 | $7.68 | 183,767 |
2015-12-24 | $10.74 | $10.75 | $10.64 | $10.67 | $7.53 | 69,849 |
2015-12-23 | $10.70 | $10.81 | $10.60 | $10.68 | $7.53 | 106,875 |
2015-12-22 | $10.62 | $10.75 | $10.55 | $10.70 | $7.55 | 203,026 |
2015-12-21 | $10.69 | $10.81 | $10.58 | $10.60 | $7.48 | 181,237 |
2015-12-18 | $10.80 | $10.89 | $10.55 | $10.63 | $7.50 | 1,222,854 |
2015-12-17 | $10.77 | $10.99 | $10.74 | $10.80 | $7.62 | 262,823 |
2015-12-16 | $10.67 | $10.75 | $10.64 | $10.74 | $7.58 | 212,677 |
2015-12-15 | $10.51 | $10.69 | $10.51 | $10.67 | $7.53 | 184,215 |
2015-12-14 | $10.41 | $10.53 | $10.33 | $10.47 | $7.39 | 214,588 |
2015-12-11 | $10.45 | $10.53 | $10.38 | $10.44 | $7.36 | 174,245 |
2015-12-10 | $10.67 | $10.74 | $10.56 | $10.60 | $7.48 | 110,689 |
2015-12-09 | $10.70 | $10.75 | $10.65 | $10.68 | $7.53 | 214,277 |
2015-12-08 | $10.67 | $10.80 | $10.55 | $10.73 | $7.57 | 149,558 |
2015-12-07 | $10.78 | $10.80 | $10.67 | $10.70 | $7.55 | 260,551 |
2015-12-04 | $10.68 | $10.81 | $10.61 | $10.76 | $7.59 | 1,099,900 |
2015-12-03 | $11.32 | $11.34 | $11.12 | $11.13 | $7.85 | 81,962 |
2015-12-02 | $11.36 | $11.39 | $11.26 | $11.31 | $7.98 | 74,046 |
2015-12-01 | $11.30 | $11.39 | $11.22 | $11.35 | $8.01 | 43,259 |
2015-11-30 | $11.49 | $11.50 | $11.27 | $11.29 | $7.96 | 89,192 |
2015-11-27 | $11.34 | $11.46 | $11.34 | $11.45 | $8.08 | 35,539 |
2015-11-25 | $11.22 | $11.30 | $11.10 | $11.27 | $7.95 | 47,990 |
2015-11-24 | $11.40 | $11.40 | $11.02 | $11.18 | $7.89 | 69,767 |
2015-11-23 | $11.48 | $11.50 | $11.22 | $11.37 | $8.02 | 160,814 |
2015-11-20 | $11.11 | $11.60 | $11.09 | $11.54 | $8.14 | 302,270 |
2015-11-19 | $11.03 | $11.10 | $10.98 | $11.05 | $7.79 | 122,144 |
2015-11-18 | $11.00 | $11.05 | $10.70 | $11.04 | $7.79 | 137,048 |
2015-11-17 | $10.57 | $11.06 | $10.50 | $10.98 | $7.75 | 277,098 |
2015-11-16 | $10.41 | $10.59 | $10.32 | $10.56 | $7.45 | 122,823 |
2015-11-13 | $10.49 | $10.61 | $10.33 | $10.42 | $7.35 | 121,478 |
2015-11-12 | $10.50 | $10.58 | $10.34 | $10.52 | $7.42 | 108,545 |
2015-11-11 | $10.62 | $10.67 | $10.53 | $10.58 | $7.46 | 74,463 |
2015-11-10 | $10.63 | $10.66 | $10.55 | $10.63 | $7.50 | 102,150 |
2015-11-09 | $10.63 | $10.64 | $10.50 | $10.56 | $7.45 | 87,472 |
2015-11-06 | $10.60 | $10.68 | $10.48 | $10.63 | $7.50 | 177,380 |
2015-11-05 | $10.59 | $10.70 | $10.51 | $10.70 | $7.55 | 140,466 |
2015-11-04 | $10.66 | $10.74 | $10.51 | $10.61 | $7.48 | 147,571 |
2015-11-03 | $10.82 | $11.05 | $10.59 | $10.69 | $7.54 | 122,354 |
2015-11-02 | $10.81 | $10.93 | $10.72 | $10.86 | $7.66 | 125,824 |
2015-10-30 | $11.07 | $11.07 | $10.68 | $10.74 | $7.58 | 137,298 |
2015-10-29 | $11.00 | $11.08 | $10.97 | $10.99 | $7.75 | 88,277 |
2015-10-28 | $10.88 | $11.02 | $10.80 | $11.02 | $7.77 | 128,886 |
2015-10-27 | $10.70 | $10.90 | $10.65 | $10.80 | $7.62 | 171,575 |
2015-10-26 | $10.56 | $10.71 | $10.54 | $10.70 | $7.55 | 64,670 |
2015-10-23 | $10.78 | $10.80 | $10.51 | $10.59 | $7.47 | 67,879 |
2015-10-22 | $10.62 | $10.82 | $10.55 | $10.73 | $7.57 | 90,168 |
2015-10-21 | $10.96 | $10.97 | $10.57 | $10.60 | $7.48 | 87,304 |
2015-10-20 | $10.59 | $11.11 | $10.59 | $10.93 | $7.71 | 282,624 |
2015-10-19 | $10.17 | $10.62 | $10.15 | $10.59 | $7.47 | 220,618 |
2015-10-16 | $9.94 | $10.23 | $9.94 | $10.22 | $7.21 | 149,819 |
2015-10-15 | $10.06 | $10.06 | $9.93 | $9.95 | $7.02 | 178,884 |
2015-10-14 | $10.08 | $10.15 | $9.93 | $10.01 | $7.06 | 90,268 |
2015-10-13 | $10.15 | $10.27 | $10.04 | $10.06 | $7.10 | 93,370 |
2015-10-12 | $10.18 | $10.30 | $10.08 | $10.21 | $7.20 | 146,059 |
2015-10-09 | $10.14 | $10.17 | $10.02 | $10.10 | $7.12 | 103,975 |
2015-10-08 | $10.14 | $10.18 | $10.05 | $10.11 | $7.13 | 148,267 |
2015-10-07 | $10.04 | $10.14 | $9.91 | $10.14 | $7.15 | 130,888 |
2015-10-06 | $10.07 | $10.07 | $9.95 | $10.02 | $7.07 | 129,864 |
2015-10-05 | $9.82 | $10.11 | $9.81 | $10.10 | $7.12 | 218,201 |
2015-10-02 | $9.77 | $9.78 | $9.62 | $9.75 | $6.88 | 192,520 |
2015-10-01 | $9.81 | $9.88 | $9.64 | $9.78 | $6.90 | 162,135 |
2015-09-30 | $9.72 | $9.80 | $9.59 | $9.77 | $6.89 | 326,561 |
2015-09-29 | $9.86 | $9.86 | $9.58 | $9.63 | $6.79 | 106,911 |
2015-09-28 | $10.00 | $10.02 | $9.79 | $9.85 | $6.83 | 110,797 |
2015-09-25 | $10.15 | $10.15 | $9.99 | $10.01 | $6.94 | 134,758 |
2015-09-24 | $10.20 | $10.21 | $10.06 | $10.10 | $7.00 | 97,622 |
2015-09-23 | $10.27 | $10.27 | $10.14 | $10.21 | $7.08 | 125,874 |
2015-09-22 | $10.24 | $10.35 | $10.16 | $10.20 | $7.07 | 93,579 |
2015-09-21 | $10.13 | $10.29 | $10.09 | $10.26 | $7.11 | 155,466 |
2015-09-18 | $10.01 | $10.13 | $10.01 | $10.10 | $7.00 | 397,277 |
2015-09-17 | $9.98 | $10.12 | $9.93 | $10.10 | $7.00 | 186,223 |
2015-09-16 | $9.95 | $10.00 | $9.92 | $9.94 | $6.89 | 155,389 |
2015-09-15 | $9.91 | $10.00 | $9.90 | $9.96 | $6.90 | 86,932 |
2015-09-14 | $9.81 | $9.98 | $9.81 | $9.92 | $6.88 | 208,155 |
2015-09-11 | $9.66 | $9.89 | $9.65 | $9.82 | $6.81 | 298,154 |
2015-09-10 | $9.55 | $9.66 | $9.52 | $9.61 | $6.66 | 108,877 |
2015-09-09 | $9.66 | $9.71 | $9.55 | $9.57 | $6.63 | 134,715 |
2015-09-08 | $9.60 | $9.61 | $9.50 | $9.56 | $6.63 | 183,666 |
2015-09-04 | $9.53 | $9.68 | $9.50 | $9.57 | $6.63 | 194,561 |
2015-09-03 | $9.68 | $9.74 | $9.57 | $9.59 | $6.65 | 94,045 |
Armada Hoffler Properties Inc (AHH) News Headlines
Recent Armada Hoffler Properties Inc (AHH) News
Similar Companies to Armada Hoffler Properties Inc (AHH) in the REIT-Diversified Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Empire State Realty OP LP | ESBA | REIT-Diversified | Real Estate | 1,000 |
Alexander & Baldwin Inc | ALEX | REIT-Diversified | Real Estate | 950 |
American Assets Trust Inc | AAT | REIT-Diversified | Real Estate | 199 |
W. P. Carey Inc | WPC | REIT-Diversified | Real Estate | 188 |
VEREIT Inc | VER | REIT-Diversified | Real Estate | 160 |
Armada Hoffler Properties Inc | AHH | REIT-Diversified | Real Estate | 158 |
Clipper Realty Inc | CLPR | REIT-Diversified | Real Estate | 156 |
PS Business Parks Inc | PSB | REIT-Diversified | Real Estate | 155 |
iStar Inc | STAR | REIT-Diversified | Real Estate | 143 |
Store Capital Corp | STOR | REIT-Diversified | Real Estate | 119 |