AMBAC Financial Group Inc (AMBC) Exchange: NYSE
Data as of March 28, 2024
$15.63 ($0.46) 3.03%
AMBAC Financial Group Inc - Daily Information
Click for more stock information on AMBAC Financial Group Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $15.23 |
Previous Close | $15.63 |
High | $15.72 |
Low | $15.20 |
Adjusted Open | $15.23 |
Previous Adjusted Close | $15.63 |
Adjusted High | $15.72 |
Adjusted Low | $15.20 |
About AMBAC Financial Group Inc (AMBC)
Ambac Financial Group, Inc. (“Ambac” or “AFG”), headquartered in New York City, is a financial services holding company. Ambac's subsidiaries include: Ambac Assurance Corporation and Ambac Assurance UK Limited, financial guarantee insurance companies currently in runoff; Everspan Indemnity Insurance Company and Everspan Insurance Company, specialty property & casualty program insurers; and Xchange Benefits, LLC and Xchange Affinity Underwriting Agency, LLC, property & casualty Managing General Underwriters. Ambac’s common stock trades on the New York Stock Exchange under the symbol “AMBC”. The Amended and Restated Certificate of Incorporation of Ambac contains substantial restrictions on the ability to transfer Ambac’s common stock. Subject to limited exceptions, any attempted transfer of common stock shall be prohibited and void to the extent that, as a result of such transfer (or any series of transfers of which such transfer is a part), any person or group of persons shall become a holder of 5% or more of Ambac’s common stock or a holder of 5% or more of Ambac’s common stock increases its ownership interest. Ambac is committed to providing timely and accurate information to the investing public, consistent with our legal and regulatory obligations. To that end, we use our website to convey information about our businesses, including the anticipated release of quarterly financial results, quarterly financial, statistical and business-related information.
Invest in AMBAC Financial Group Inc (AMBC)
Historical Stock Data for AMBAC Financial Group Inc (AMBC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $15.23 | $15.72 | $15.20 | $15.63 | $15.63 | 476,232 |
2024-03-27 | $14.97 | $15.31 | $14.85 | $15.17 | $15.17 | 395,797 |
2024-03-26 | $15.24 | $15.24 | $14.82 | $14.89 | $14.89 | 348,600 |
2024-03-25 | $15.15 | $15.36 | $15.15 | $15.16 | $15.16 | 218,842 |
2024-03-22 | $15.19 | $15.27 | $15.08 | $15.16 | $15.16 | 193,832 |
2024-03-21 | $15.19 | $15.26 | $15.07 | $15.15 | $15.15 | 255,781 |
2024-03-20 | $14.61 | $15.23 | $14.61 | $15.14 | $15.14 | 316,098 |
2024-03-19 | $14.57 | $14.82 | $14.56 | $14.73 | $14.73 | 378,900 |
2024-03-18 | $14.94 | $14.94 | $14.53 | $14.59 | $14.59 | 459,431 |
2024-03-15 | $14.95 | $15.28 | $14.93 | $15.04 | $15.04 | 820,105 |
2024-03-14 | $15.17 | $15.24 | $14.86 | $14.98 | $14.98 | 309,444 |
2024-03-13 | $15.15 | $15.39 | $14.88 | $15.19 | $15.19 | 476,775 |
2024-03-12 | $15.35 | $15.40 | $15.09 | $15.12 | $15.12 | 434,848 |
2024-03-11 | $15.31 | $15.52 | $15.20 | $15.44 | $15.44 | 256,121 |
2024-03-08 | $15.04 | $15.58 | $14.62 | $15.38 | $15.38 | 664,141 |
2024-03-07 | $15.20 | $15.41 | $14.96 | $15.00 | $15.00 | 322,424 |
2024-03-06 | $15.11 | $15.24 | $14.83 | $15.12 | $15.12 | 350,894 |
2024-03-05 | $15.07 | $15.39 | $14.92 | $15.00 | $15.00 | 564,049 |
2024-03-04 | $16.08 | $16.29 | $14.88 | $15.13 | $15.13 | 814,342 |
2024-03-01 | $16.37 | $16.38 | $16.06 | $16.19 | $16.19 | 522,424 |
2024-02-29 | $16.57 | $16.94 | $16.07 | $16.36 | $16.36 | 609,867 |
2024-02-28 | $17.40 | $17.80 | $16.10 | $16.94 | $16.94 | 725,150 |
2024-02-27 | $16.69 | $16.74 | $16.46 | $16.54 | $16.54 | 299,892 |
2024-02-26 | $16.63 | $16.96 | $16.46 | $16.67 | $16.67 | 512,074 |
2024-02-23 | $16.07 | $16.63 | $16.07 | $16.62 | $16.62 | 319,115 |
2024-02-22 | $16.17 | $16.30 | $15.82 | $16.06 | $16.06 | 435,842 |
2024-02-21 | $16.12 | $16.34 | $16.09 | $16.25 | $16.25 | 284,504 |
2024-02-20 | $15.57 | $16.15 | $15.50 | $16.12 | $16.12 | 524,433 |
2024-02-16 | $16.29 | $16.38 | $15.60 | $15.65 | $15.65 | 713,846 |
2024-02-15 | $15.90 | $16.44 | $15.90 | $16.35 | $16.35 | 653,784 |
2024-02-14 | $15.69 | $15.93 | $15.69 | $15.83 | $15.83 | 374,672 |
2024-02-13 | $15.56 | $15.95 | $15.48 | $15.60 | $15.60 | 315,844 |
2024-02-12 | $15.73 | $15.93 | $15.73 | $15.79 | $15.79 | 270,434 |
2024-02-09 | $15.58 | $15.81 | $15.46 | $15.74 | $15.74 | 303,479 |
2024-02-08 | $15.57 | $15.69 | $15.42 | $15.58 | $15.58 | 229,765 |
2024-02-07 | $15.72 | $15.84 | $15.49 | $15.55 | $15.55 | 223,445 |
2024-02-06 | $15.80 | $16.05 | $15.67 | $15.76 | $15.76 | 243,935 |
2024-02-05 | $15.99 | $16.05 | $15.62 | $15.81 | $15.81 | 305,674 |
2024-02-02 | $16.24 | $16.37 | $16.07 | $16.18 | $16.18 | 285,994 |
2024-02-01 | $16.23 | $16.31 | $15.95 | $16.27 | $16.27 | 311,893 |
2024-01-31 | $16.34 | $16.53 | $16.10 | $16.25 | $16.25 | 488,076 |
2024-01-30 | $16.49 | $16.54 | $16.33 | $16.40 | $16.40 | 231,948 |
2024-01-29 | $16.30 | $16.70 | $16.22 | $16.62 | $16.62 | 342,165 |
2024-01-26 | $16.33 | $16.45 | $16.26 | $16.34 | $16.34 | 192,200 |
2024-01-25 | $16.36 | $16.40 | $16.07 | $16.33 | $16.33 | 259,702 |
2024-01-24 | $16.29 | $16.47 | $16.16 | $16.23 | $16.23 | 201,712 |
2024-01-23 | $16.44 | $16.57 | $16.09 | $16.14 | $16.14 | 296,779 |
2024-01-22 | $15.86 | $16.28 | $15.76 | $16.27 | $16.27 | 455,270 |
2024-01-19 | $15.99 | $15.99 | $15.66 | $15.80 | $15.80 | 261,445 |
2024-01-18 | $15.53 | $15.99 | $15.41 | $15.95 | $15.95 | 322,021 |
2024-01-17 | $15.39 | $15.63 | $15.38 | $15.43 | $15.43 | 239,411 |
2024-01-16 | $15.69 | $15.74 | $15.51 | $15.57 | $15.57 | 240,127 |
2024-01-12 | $15.99 | $16.10 | $15.67 | $15.69 | $15.69 | 219,212 |
2024-01-11 | $15.98 | $16.05 | $15.57 | $15.81 | $15.81 | 274,433 |
2024-01-10 | $15.61 | $15.97 | $15.61 | $15.96 | $15.96 | 247,479 |
2024-01-09 | $15.96 | $15.96 | $15.61 | $15.63 | $15.63 | 268,483 |
2024-01-08 | $16.17 | $16.21 | $16.00 | $16.10 | $16.10 | 269,433 |
2024-01-05 | $16.03 | $16.43 | $16.03 | $16.19 | $16.19 | 255,597 |
2024-01-04 | $16.10 | $16.29 | $16.05 | $16.11 | $16.11 | 370,106 |
2024-01-03 | $16.12 | $16.50 | $15.99 | $16.08 | $16.08 | 540,533 |
2024-01-02 | $16.40 | $16.52 | $16.09 | $16.10 | $16.10 | 452,212 |
2023-12-29 | $16.41 | $16.54 | $16.22 | $16.48 | $16.48 | 319,402 |
2023-12-28 | $16.42 | $16.58 | $16.36 | $16.42 | $16.42 | 150,716 |
2023-12-27 | $16.37 | $16.60 | $16.25 | $16.48 | $16.48 | 225,871 |
2023-12-26 | $16.14 | $16.48 | $16.10 | $16.43 | $16.43 | 370,388 |
2023-12-22 | $15.89 | $16.14 | $15.80 | $16.13 | $16.13 | 438,361 |
2023-12-21 | $16.00 | $16.11 | $15.84 | $15.90 | $15.90 | 251,502 |
2023-12-20 | $16.15 | $16.37 | $15.95 | $15.98 | $15.98 | 315,911 |
2023-12-19 | $16.10 | $16.36 | $16.05 | $16.25 | $16.25 | 506,966 |
2023-12-18 | $15.94 | $16.11 | $15.83 | $16.01 | $16.01 | 343,122 |
2023-12-15 | $15.97 | $16.13 | $15.65 | $15.92 | $15.92 | 2,114,621 |
2023-12-14 | $16.39 | $16.45 | $16.02 | $16.07 | $16.07 | 330,614 |
2023-12-13 | $16.34 | $16.50 | $15.89 | $16.30 | $16.30 | 433,207 |
2023-12-12 | $16.31 | $16.41 | $16.16 | $16.32 | $16.32 | 805,634 |
2023-12-11 | $16.36 | $16.57 | $16.12 | $16.28 | $16.28 | 712,224 |
2023-12-08 | $15.96 | $16.60 | $15.61 | $16.42 | $16.42 | 1,393,186 |
2023-12-07 | $14.92 | $14.99 | $14.78 | $14.99 | $14.99 | 340,315 |
2023-12-06 | $14.90 | $15.09 | $14.86 | $14.92 | $14.92 | 288,872 |
2023-12-05 | $14.83 | $15.01 | $14.75 | $14.87 | $14.87 | 355,117 |
2023-12-04 | $14.77 | $14.99 | $14.74 | $14.88 | $14.88 | 469,525 |
2023-12-01 | $14.68 | $14.85 | $14.62 | $14.84 | $14.84 | 313,985 |
2023-11-30 | $14.82 | $14.95 | $14.65 | $14.75 | $14.75 | 289,316 |
2023-11-29 | $14.80 | $15.05 | $14.67 | $14.78 | $14.78 | 372,427 |
2023-11-28 | $14.94 | $14.94 | $14.79 | $14.84 | $14.84 | 250,051 |
2023-11-27 | $14.97 | $15.11 | $14.83 | $15.00 | $15.00 | 229,194 |
2023-11-24 | $15.01 | $15.19 | $14.96 | $15.03 | $15.03 | 134,770 |
2023-11-22 | $14.93 | $15.04 | $14.76 | $14.96 | $14.96 | 343,227 |
2023-11-21 | $14.60 | $14.90 | $14.58 | $14.86 | $14.86 | 325,999 |
2023-11-20 | $14.47 | $14.70 | $14.47 | $14.70 | $14.70 | 338,805 |
2023-11-17 | $14.69 | $14.74 | $14.40 | $14.49 | $14.49 | 652,882 |
2023-11-16 | $14.85 | $14.96 | $14.55 | $14.58 | $14.58 | 284,759 |
2023-11-15 | $14.94 | $15.07 | $14.65 | $14.85 | $14.85 | 466,854 |
2023-11-14 | $14.77 | $15.00 | $14.62 | $14.98 | $14.98 | 701,691 |
2023-11-13 | $14.64 | $14.82 | $14.53 | $14.62 | $14.62 | 404,718 |
2023-11-10 | $14.39 | $14.67 | $14.20 | $14.64 | $14.64 | 740,264 |
2023-11-09 | $13.59 | $14.83 | $13.42 | $14.40 | $14.40 | 1,332,358 |
2023-11-08 | $12.99 | $13.52 | $12.49 | $13.40 | $13.40 | 1,104,799 |
2023-11-07 | $12.49 | $12.50 | $12.26 | $12.48 | $12.48 | 450,926 |
2023-11-06 | $12.48 | $12.54 | $12.26 | $12.50 | $12.50 | 566,627 |
2023-11-03 | $12.62 | $12.69 | $12.29 | $12.50 | $12.50 | 407,281 |
2023-11-02 | $12.38 | $12.50 | $12.31 | $12.45 | $12.45 | 354,247 |
2023-11-01 | $12.16 | $12.37 | $12.05 | $12.35 | $12.35 | 347,292 |
2023-10-31 | $11.93 | $12.18 | $11.93 | $12.13 | $12.13 | 392,511 |
2023-10-30 | $11.86 | $12.05 | $11.78 | $11.89 | $11.89 | 384,229 |
2023-10-27 | $11.66 | $11.79 | $11.61 | $11.75 | $11.75 | 478,249 |
2023-10-26 | $11.63 | $11.92 | $11.57 | $11.70 | $11.70 | 407,708 |
2023-10-25 | $11.57 | $11.77 | $11.55 | $11.57 | $11.57 | 276,488 |
2023-10-24 | $11.39 | $11.63 | $11.32 | $11.58 | $11.58 | 612,786 |
2023-10-23 | $11.47 | $11.61 | $11.26 | $11.33 | $11.33 | 273,925 |
2023-10-20 | $11.75 | $11.79 | $11.52 | $11.53 | $11.53 | 377,686 |
2023-10-19 | $11.81 | $11.93 | $11.69 | $11.72 | $11.72 | 349,921 |
2023-10-18 | $11.82 | $11.96 | $11.73 | $11.86 | $11.86 | 293,594 |
2023-10-17 | $11.69 | $12.09 | $11.64 | $11.92 | $11.92 | 334,666 |
2023-10-16 | $11.53 | $11.89 | $11.48 | $11.73 | $11.73 | 526,534 |
2023-10-13 | $11.74 | $11.77 | $11.33 | $11.47 | $11.47 | 260,427 |
2023-10-12 | $11.85 | $11.85 | $11.56 | $11.68 | $11.68 | 373,452 |
2023-10-11 | $12.15 | $12.15 | $11.79 | $11.87 | $11.87 | 270,376 |
2023-10-10 | $12.23 | $12.33 | $12.09 | $12.14 | $12.14 | 344,734 |
2023-10-09 | $12.32 | $12.42 | $12.13 | $12.20 | $12.20 | 317,168 |
2023-10-06 | $12.21 | $12.34 | $12.04 | $12.29 | $12.29 | 345,179 |
2023-10-05 | $12.17 | $12.42 | $12.17 | $12.27 | $12.27 | 373,487 |
2023-10-04 | $11.94 | $12.19 | $11.91 | $12.17 | $12.17 | 519,478 |
2023-10-03 | $12.13 | $12.13 | $11.73 | $11.97 | $11.97 | 746,602 |
2023-10-02 | $12.08 | $12.20 | $11.99 | $12.12 | $12.12 | 513,679 |
2023-09-29 | $12.25 | $12.33 | $11.99 | $12.06 | $12.06 | 573,618 |
2023-09-28 | $12.42 | $12.55 | $12.11 | $12.16 | $12.16 | 621,831 |
2023-09-27 | $12.45 | $12.56 | $12.38 | $12.44 | $12.44 | 186,462 |
2023-09-26 | $12.57 | $12.67 | $12.23 | $12.38 | $12.38 | 451,597 |
2023-09-25 | $12.52 | $12.70 | $12.46 | $12.67 | $12.67 | 200,057 |
2023-09-22 | $12.50 | $12.63 | $12.46 | $12.59 | $12.59 | 246,218 |
2023-09-21 | $12.77 | $12.77 | $12.49 | $12.50 | $12.50 | 300,906 |
2023-09-20 | $12.85 | $12.95 | $12.78 | $12.79 | $12.79 | 166,574 |
2023-09-19 | $12.84 | $12.91 | $12.66 | $12.84 | $12.84 | 242,973 |
2023-09-18 | $12.85 | $12.89 | $12.68 | $12.81 | $12.81 | 265,852 |
2023-09-15 | $12.95 | $13.01 | $12.75 | $12.80 | $12.80 | 1,014,149 |
2023-09-14 | $13.02 | $13.14 | $12.98 | $13.01 | $13.01 | 340,650 |
2023-09-13 | $12.92 | $13.06 | $12.80 | $12.92 | $12.92 | 278,804 |
2023-09-12 | $12.78 | $12.93 | $12.68 | $12.91 | $12.91 | 289,603 |
2023-09-11 | $12.79 | $12.87 | $12.71 | $12.79 | $12.79 | 239,562 |
2023-09-08 | $12.93 | $12.93 | $12.64 | $12.76 | $12.76 | 305,142 |
2023-09-07 | $12.89 | $13.04 | $12.77 | $12.90 | $12.90 | 366,125 |
2023-09-06 | $12.92 | $12.95 | $12.81 | $12.88 | $12.88 | 215,579 |
2023-09-05 | $13.08 | $13.09 | $12.76 | $12.91 | $12.91 | 314,411 |
2023-09-01 | $12.91 | $13.30 | $12.91 | $13.16 | $13.16 | 348,628 |
2023-08-31 | $12.81 | $12.98 | $12.69 | $12.88 | $12.88 | 749,284 |
2023-08-30 | $12.79 | $12.86 | $12.53 | $12.77 | $12.77 | 629,558 |
2023-08-29 | $13.05 | $13.05 | $12.75 | $12.83 | $12.83 | 343,060 |
2023-08-28 | $12.99 | $13.23 | $12.96 | $13.02 | $13.02 | 211,827 |
2023-08-25 | $13.19 | $13.19 | $12.98 | $13.01 | $13.01 | 163,930 |
2023-08-24 | $12.90 | $13.21 | $12.90 | $13.12 | $13.12 | 250,105 |
2023-08-23 | $13.00 | $13.07 | $12.89 | $13.00 | $13.00 | 194,647 |
2023-08-22 | $13.14 | $13.19 | $12.82 | $12.92 | $12.92 | 416,784 |
2023-08-21 | $13.45 | $13.45 | $12.91 | $13.10 | $13.10 | 309,066 |
2023-08-18 | $13.35 | $13.61 | $13.35 | $13.48 | $13.48 | 394,554 |
2023-08-17 | $13.61 | $13.68 | $13.47 | $13.50 | $13.50 | 217,079 |
2023-08-16 | $13.67 | $13.81 | $13.44 | $13.49 | $13.49 | 177,515 |
2023-08-15 | $13.56 | $13.66 | $13.46 | $13.60 | $13.60 | 205,820 |
2023-08-14 | $13.79 | $13.80 | $13.57 | $13.70 | $13.70 | 298,255 |
2023-08-11 | $13.84 | $13.87 | $13.69 | $13.79 | $13.79 | 173,516 |
2023-08-10 | $14.07 | $14.36 | $13.83 | $13.84 | $13.84 | 308,812 |
2023-08-09 | $14.09 | $14.54 | $14.00 | $14.08 | $14.08 | 667,503 |
2023-08-08 | $14.23 | $14.23 | $13.01 | $13.33 | $13.33 | 939,554 |
2023-08-07 | $13.98 | $14.30 | $13.89 | $14.16 | $14.16 | 524,880 |
2023-08-04 | $14.01 | $14.22 | $13.90 | $14.05 | $14.05 | 303,416 |
2023-08-03 | $13.88 | $14.09 | $13.77 | $13.98 | $13.98 | 205,418 |
2023-08-02 | $13.96 | $14.05 | $13.80 | $13.95 | $13.95 | 212,987 |
2023-08-01 | $14.16 | $14.20 | $13.83 | $14.05 | $14.05 | 178,804 |
2023-07-31 | $14.07 | $14.19 | $13.96 | $14.14 | $14.14 | 342,052 |
2023-07-28 | $14.51 | $14.51 | $13.95 | $14.06 | $14.06 | 325,852 |
2023-07-27 | $14.46 | $14.64 | $14.37 | $14.47 | $14.47 | 247,556 |
2023-07-26 | $14.41 | $14.64 | $14.24 | $14.40 | $14.40 | 201,289 |
2023-07-25 | $14.37 | $14.58 | $14.36 | $14.46 | $14.46 | 332,441 |
2023-07-24 | $13.79 | $14.39 | $13.79 | $14.35 | $14.35 | 1,021,606 |
2023-07-21 | $13.90 | $13.92 | $13.79 | $13.88 | $13.88 | 229,824 |
2023-07-20 | $13.97 | $14.04 | $13.82 | $13.86 | $13.86 | 217,340 |
2023-07-19 | $14.00 | $14.14 | $13.85 | $13.88 | $13.88 | 368,228 |
2023-07-18 | $13.94 | $14.16 | $13.87 | $13.98 | $13.98 | 375,244 |
2023-07-17 | $13.91 | $14.07 | $13.85 | $13.96 | $13.96 | 198,815 |
2023-07-14 | $14.15 | $14.15 | $13.69 | $13.85 | $13.85 | 369,838 |
2023-07-13 | $14.02 | $14.26 | $14.02 | $14.11 | $14.11 | 309,985 |
2023-07-12 | $14.39 | $14.44 | $14.09 | $14.11 | $14.11 | 215,555 |
2023-07-11 | $14.28 | $14.31 | $14.09 | $14.22 | $14.22 | 250,442 |
2023-07-10 | $14.25 | $14.54 | $14.20 | $14.21 | $14.21 | 272,561 |
2023-07-07 | $14.07 | $14.37 | $14.05 | $14.27 | $14.27 | 848,368 |
2023-07-06 | $14.00 | $14.20 | $13.86 | $14.08 | $14.08 | 357,259 |
2023-07-05 | $14.12 | $14.23 | $13.95 | $14.09 | $14.09 | 315,629 |
2023-07-03 | $14.05 | $14.38 | $14.05 | $14.25 | $14.25 | 324,494 |
2023-06-30 | $14.02 | $14.40 | $13.82 | $14.24 | $14.24 | 1,244,517 |
2023-06-29 | $13.71 | $14.04 | $13.64 | $13.95 | $13.95 | 317,771 |
2023-06-28 | $13.60 | $13.70 | $13.40 | $13.68 | $13.68 | 283,189 |
2023-06-27 | $13.58 | $13.68 | $13.41 | $13.57 | $13.57 | 325,719 |
2023-06-26 | $13.60 | $13.70 | $13.50 | $13.51 | $13.51 | 414,949 |
2023-06-23 | $13.74 | $13.80 | $13.52 | $13.64 | $13.64 | 685,941 |
2023-06-22 | $14.09 | $14.09 | $13.75 | $13.80 | $13.80 | 302,106 |
2023-06-21 | $13.98 | $14.21 | $13.92 | $14.06 | $14.06 | 404,277 |
2023-06-20 | $14.24 | $14.27 | $13.96 | $14.03 | $14.03 | 337,732 |
2023-06-16 | $14.60 | $14.60 | $14.22 | $14.24 | $14.24 | 1,239,710 |
2023-06-15 | $14.20 | $14.46 | $14.11 | $14.45 | $14.45 | 417,606 |
2023-06-14 | $14.20 | $14.42 | $14.14 | $14.20 | $14.20 | 305,151 |
2023-06-13 | $13.98 | $14.36 | $13.98 | $14.22 | $14.22 | 434,307 |
2023-06-12 | $13.85 | $14.17 | $13.81 | $14.02 | $14.02 | 367,126 |
2023-06-09 | $13.93 | $14.07 | $13.75 | $13.86 | $13.86 | 281,892 |
2023-06-08 | $14.36 | $14.47 | $13.99 | $14.04 | $14.04 | 315,219 |
2023-06-07 | $14.29 | $14.57 | $14.29 | $14.35 | $14.35 | 335,161 |
2023-06-06 | $13.87 | $14.37 | $13.77 | $14.25 | $14.25 | 517,916 |
2023-06-05 | $13.99 | $14.02 | $13.70 | $13.90 | $13.90 | 283,409 |
2023-06-02 | $14.16 | $14.41 | $14.00 | $14.13 | $14.13 | 585,354 |
2023-06-01 | $13.95 | $14.09 | $13.81 | $13.89 | $13.89 | 806,228 |
2023-05-31 | $14.09 | $14.18 | $13.84 | $13.93 | $13.93 | 531,776 |
2023-05-30 | $14.22 | $14.34 | $14.05 | $14.11 | $14.11 | 326,937 |
2023-05-26 | $14.20 | $14.44 | $14.07 | $14.28 | $14.28 | 282,900 |
2023-05-25 | $13.99 | $14.13 | $13.87 | $14.12 | $14.12 | 248,737 |
2023-05-24 | $14.16 | $14.23 | $13.86 | $14.11 | $14.11 | 229,134 |
2023-05-23 | $14.03 | $14.38 | $14.03 | $14.16 | $14.16 | 255,644 |
2023-05-22 | $14.58 | $14.58 | $14.10 | $14.12 | $14.12 | 448,235 |
2023-05-19 | $14.75 | $14.78 | $14.36 | $14.51 | $14.51 | 435,505 |
2023-05-18 | $14.61 | $14.69 | $14.40 | $14.61 | $14.61 | 518,104 |
2023-05-17 | $14.70 | $14.76 | $14.49 | $14.59 | $14.59 | 401,574 |
2023-05-16 | $14.80 | $14.80 | $14.53 | $14.69 | $14.69 | 319,907 |
2023-05-15 | $14.69 | $14.88 | $14.62 | $14.83 | $14.83 | 285,876 |
2023-05-12 | $14.70 | $14.75 | $14.38 | $14.64 | $14.64 | 432,998 |
2023-05-11 | $14.43 | $14.82 | $14.03 | $14.58 | $14.58 | 458,839 |
2023-05-10 | $15.21 | $15.21 | $13.18 | $14.64 | $14.64 | 743,700 |
2023-05-09 | $14.97 | $15.21 | $14.86 | $14.99 | $14.99 | 366,146 |
2023-05-08 | $14.99 | $15.25 | $14.91 | $15.11 | $15.11 | 267,870 |
2023-05-05 | $14.56 | $15.00 | $14.56 | $14.93 | $14.93 | 274,759 |
2023-05-04 | $15.07 | $15.17 | $14.22 | $14.53 | $14.53 | 532,666 |
2023-05-03 | $15.33 | $15.54 | $15.21 | $15.26 | $15.26 | 292,210 |
2023-05-02 | $15.62 | $15.62 | $15.00 | $15.39 | $15.39 | 512,403 |
2023-05-01 | $15.88 | $16.10 | $15.53 | $15.78 | $15.78 | 400,332 |
2023-04-28 | $15.59 | $15.95 | $15.52 | $15.95 | $15.95 | 737,035 |
2023-04-27 | $15.47 | $15.69 | $15.41 | $15.69 | $15.69 | 242,525 |
2023-04-26 | $15.28 | $15.47 | $15.28 | $15.47 | $15.47 | 352,679 |
2023-04-25 | $15.59 | $15.59 | $15.07 | $15.43 | $15.43 | 349,379 |
2023-04-24 | $15.56 | $15.98 | $15.56 | $15.77 | $15.77 | 563,205 |
2023-04-21 | $15.18 | $15.64 | $15.05 | $15.60 | $15.60 | 662,891 |
2023-04-20 | $15.05 | $15.15 | $14.94 | $15.15 | $15.15 | 216,698 |
2023-04-19 | $15.22 | $15.24 | $15.02 | $15.08 | $15.08 | 207,264 |
2023-04-18 | $15.33 | $15.39 | $15.19 | $15.24 | $15.24 | 264,197 |
2023-04-17 | $15.08 | $15.33 | $15.04 | $15.25 | $15.25 | 299,729 |
2023-04-14 | $15.16 | $15.25 | $15.02 | $15.10 | $15.10 | 230,741 |
2023-04-13 | $15.14 | $15.37 | $15.08 | $15.09 | $15.09 | 233,272 |
2023-04-12 | $15.48 | $15.61 | $15.23 | $15.25 | $15.25 | 323,949 |
2023-04-11 | $15.70 | $15.81 | $15.34 | $15.38 | $15.38 | 759,930 |
2023-04-10 | $15.04 | $15.62 | $15.02 | $15.61 | $15.61 | 302,044 |
2023-04-06 | $15.10 | $15.20 | $14.96 | $15.00 | $15.00 | 504,160 |
2023-04-05 | $15.00 | $15.07 | $14.80 | $15.01 | $15.01 | 288,751 |
2023-04-04 | $15.29 | $15.47 | $14.83 | $15.06 | $15.06 | 529,596 |
2023-04-03 | $15.52 | $15.60 | $15.19 | $15.23 | $15.23 | 556,382 |
2023-03-31 | $15.10 | $15.61 | $15.02 | $15.48 | $15.48 | 965,145 |
2023-03-30 | $15.00 | $15.12 | $14.70 | $15.01 | $15.01 | 395,984 |
2023-03-29 | $14.98 | $14.98 | $14.73 | $14.94 | $14.94 | 360,251 |
2023-03-28 | $14.81 | $14.96 | $14.74 | $14.87 | $14.87 | 384,308 |
2023-03-27 | $14.90 | $15.02 | $14.78 | $14.81 | $14.81 | 302,791 |
2023-03-24 | $14.31 | $14.83 | $14.17 | $14.73 | $14.73 | 531,457 |
2023-03-23 | $14.71 | $14.89 | $14.39 | $14.47 | $14.47 | 469,106 |
2023-03-22 | $15.24 | $15.33 | $14.65 | $14.66 | $14.66 | 414,332 |
2023-03-21 | $15.30 | $15.48 | $15.16 | $15.19 | $15.19 | 663,501 |
2023-03-20 | $14.79 | $15.11 | $14.75 | $15.00 | $15.00 | 493,447 |
2023-03-17 | $14.90 | $14.90 | $14.35 | $14.61 | $14.61 | 1,193,746 |
2023-03-16 | $14.84 | $15.34 | $14.64 | $15.06 | $15.06 | 529,708 |
2023-03-15 | $14.98 | $15.01 | $14.65 | $14.97 | $14.97 | 785,406 |
2023-03-14 | $15.29 | $15.56 | $15.06 | $15.39 | $15.39 | 531,628 |
2023-03-13 | $15.65 | $15.65 | $14.90 | $14.96 | $14.96 | 1,034,296 |
2023-03-10 | $15.72 | $15.92 | $15.63 | $15.83 | $15.83 | 503,910 |
2023-03-09 | $16.37 | $16.44 | $15.84 | $15.88 | $15.88 | 538,785 |
2023-03-08 | $16.58 | $16.58 | $16.15 | $16.41 | $16.41 | 503,263 |
2023-03-07 | $16.41 | $16.58 | $16.35 | $16.54 | $16.54 | 749,295 |
2023-03-06 | $16.86 | $16.91 | $16.39 | $16.40 | $16.40 | 756,232 |
2023-03-03 | $17.00 | $17.00 | $16.48 | $16.90 | $16.90 | 575,748 |
2023-03-02 | $16.88 | $17.18 | $16.79 | $16.99 | $16.99 | 596,358 |
2023-03-01 | $16.70 | $17.75 | $16.40 | $17.07 | $17.07 | 849,635 |
2023-02-28 | $16.16 | $16.61 | $16.16 | $16.55 | $16.55 | 392,581 |
2023-02-27 | $16.54 | $16.55 | $16.15 | $16.20 | $16.20 | 297,873 |
2023-02-24 | $16.26 | $16.45 | $16.20 | $16.44 | $16.44 | 265,752 |
2023-02-23 | $16.22 | $16.59 | $16.22 | $16.45 | $16.45 | 308,299 |
2023-02-22 | $15.94 | $16.28 | $15.94 | $16.22 | $16.22 | 331,126 |
2023-02-21 | $16.02 | $16.12 | $15.90 | $15.90 | $15.90 | 459,144 |
2023-02-17 | $16.11 | $16.28 | $15.92 | $16.15 | $16.15 | 254,711 |
2023-02-16 | $15.89 | $16.11 | $15.86 | $16.03 | $16.03 | 550,651 |
2023-02-15 | $15.90 | $16.03 | $15.76 | $16.01 | $16.01 | 206,208 |
2023-02-14 | $16.07 | $16.20 | $15.90 | $15.99 | $15.99 | 265,371 |
2023-02-13 | $16.04 | $16.27 | $16.04 | $16.15 | $16.15 | 272,121 |
2023-02-10 | $15.90 | $16.20 | $15.90 | $16.10 | $16.10 | 258,557 |
2023-02-09 | $16.36 | $16.52 | $15.77 | $15.90 | $15.90 | 286,968 |
2023-02-08 | $16.32 | $16.46 | $16.14 | $16.34 | $16.34 | 481,066 |
2023-02-07 | $16.27 | $16.47 | $16.16 | $16.44 | $16.44 | 325,085 |
2023-02-06 | $16.38 | $16.42 | $16.01 | $16.36 | $16.36 | 314,184 |
2023-02-03 | $16.16 | $16.44 | $15.95 | $16.40 | $16.40 | 406,201 |
2023-02-02 | $16.60 | $16.69 | $16.11 | $16.26 | $16.26 | 334,737 |
2023-02-01 | $16.57 | $16.74 | $16.31 | $16.61 | $16.61 | 508,468 |
2023-01-31 | $16.30 | $16.66 | $16.30 | $16.66 | $16.66 | 455,906 |
2023-01-30 | $16.98 | $17.05 | $16.24 | $16.27 | $16.27 | 315,032 |
2023-01-27 | $17.43 | $17.57 | $17.06 | $17.08 | $17.08 | 259,331 |
2023-01-26 | $17.30 | $17.53 | $17.28 | $17.50 | $17.50 | 541,766 |
2023-01-25 | $17.30 | $17.50 | $17.23 | $17.27 | $17.27 | 228,702 |
2023-01-24 | $17.17 | $17.40 | $17.10 | $17.39 | $17.39 | 1,141,684 |
2023-01-23 | $17.27 | $17.32 | $17.13 | $17.24 | $17.24 | 1,237,254 |
2023-01-20 | $17.04 | $17.29 | $16.93 | $17.29 | $17.29 | 437,624 |
2023-01-19 | $16.71 | $16.97 | $16.53 | $16.90 | $16.90 | 229,203 |
2023-01-18 | $16.96 | $17.17 | $16.74 | $16.77 | $16.77 | 203,093 |
2023-01-17 | $17.21 | $17.21 | $16.79 | $16.90 | $16.90 | 185,532 |
2023-01-13 | $16.88 | $17.15 | $16.72 | $17.12 | $17.12 | 283,529 |
2023-01-12 | $16.86 | $16.98 | $16.70 | $16.81 | $16.81 | 265,714 |
2023-01-11 | $16.77 | $16.79 | $16.49 | $16.77 | $16.77 | 430,909 |
2023-01-10 | $16.81 | $16.93 | $16.74 | $16.80 | $16.80 | 234,241 |
2023-01-09 | $17.07 | $17.31 | $16.78 | $16.79 | $16.79 | 365,990 |
2023-01-06 | $16.85 | $16.97 | $16.72 | $16.96 | $16.96 | 318,956 |
2023-01-05 | $16.75 | $16.80 | $16.58 | $16.70 | $16.70 | 302,117 |
2023-01-04 | $16.78 | $17.12 | $16.65 | $16.79 | $16.79 | 418,563 |
2023-01-03 | $17.53 | $17.55 | $16.52 | $16.76 | $16.76 | 576,641 |
2022-12-30 | $17.03 | $17.59 | $16.86 | $17.44 | $17.44 | 1,159,042 |
2022-12-29 | $16.86 | $17.19 | $16.75 | $17.14 | $17.14 | 743,937 |
2022-12-28 | $16.74 | $16.82 | $16.53 | $16.70 | $16.70 | 321,441 |
2022-12-27 | $16.63 | $16.92 | $16.53 | $16.75 | $16.75 | 232,997 |
2022-12-23 | $16.52 | $16.66 | $16.40 | $16.65 | $16.65 | 188,975 |
2022-12-22 | $16.36 | $16.56 | $16.27 | $16.54 | $16.54 | 382,775 |
2022-12-21 | $16.50 | $16.70 | $16.24 | $16.40 | $16.40 | 414,035 |
2022-12-20 | $16.07 | $16.58 | $16.02 | $16.28 | $16.28 | 426,404 |
2022-12-19 | $15.87 | $16.11 | $15.71 | $16.06 | $16.06 | 414,908 |
2022-12-16 | $15.66 | $15.90 | $15.35 | $15.82 | $15.82 | 799,677 |
2022-12-15 | $16.03 | $16.06 | $15.85 | $15.91 | $15.91 | 561,064 |
2022-12-14 | $16.50 | $16.60 | $16.18 | $16.29 | $16.29 | 324,213 |
2022-12-13 | $16.65 | $16.79 | $16.34 | $16.48 | $16.48 | 517,029 |
2022-12-12 | $16.11 | $16.54 | $15.99 | $16.33 | $16.33 | 658,847 |
2022-12-09 | $16.22 | $16.39 | $15.97 | $15.99 | $15.99 | 405,958 |
2022-12-08 | $16.27 | $16.47 | $16.10 | $16.21 | $16.21 | 423,817 |
2022-12-07 | $16.18 | $16.41 | $15.92 | $16.14 | $16.14 | 515,046 |
2022-12-06 | $16.16 | $16.33 | $16.05 | $16.27 | $16.27 | 367,271 |
2022-12-05 | $16.49 | $16.56 | $15.98 | $16.21 | $16.21 | 448,724 |
2022-12-02 | $15.96 | $16.54 | $15.94 | $16.36 | $16.36 | 320,085 |
2022-12-01 | $16.25 | $16.46 | $15.87 | $16.20 | $16.20 | 539,183 |
2022-11-30 | $16.11 | $16.49 | $15.95 | $16.26 | $16.26 | 820,548 |
2022-11-29 | $15.55 | $16.20 | $15.22 | $16.12 | $16.12 | 1,032,384 |
2022-11-28 | $15.29 | $15.49 | $15.10 | $15.26 | $15.26 | 545,098 |
2022-11-25 | $14.81 | $15.40 | $14.81 | $15.35 | $15.35 | 132,131 |
2022-11-23 | $14.99 | $15.15 | $14.89 | $14.92 | $14.92 | 280,846 |
2022-11-22 | $15.11 | $15.28 | $14.99 | $15.10 | $15.10 | 271,829 |
2022-11-21 | $15.01 | $15.19 | $14.85 | $15.01 | $15.01 | 438,259 |
2022-11-18 | $15.18 | $15.18 | $14.92 | $15.01 | $15.01 | 460,347 |
2022-11-17 | $14.52 | $15.12 | $14.37 | $14.90 | $14.90 | 530,568 |
2022-11-16 | $14.67 | $14.92 | $14.58 | $14.66 | $14.66 | 181,724 |
2022-11-15 | $15.16 | $15.42 | $14.46 | $14.76 | $14.76 | 321,503 |
2022-11-14 | $14.95 | $15.49 | $14.87 | $14.92 | $14.92 | 636,574 |
2022-11-11 | $14.78 | $15.32 | $14.69 | $14.92 | $14.92 | 576,725 |
2022-11-10 | $13.86 | $14.73 | $13.74 | $14.70 | $14.70 | 973,561 |
2022-11-09 | $13.57 | $14.24 | $13.13 | $13.41 | $13.41 | 816,337 |
2022-11-08 | $13.38 | $13.87 | $13.33 | $13.63 | $13.63 | 406,368 |
2022-11-07 | $13.72 | $13.81 | $13.27 | $13.32 | $13.32 | 403,385 |
2022-11-04 | $13.53 | $13.85 | $13.46 | $13.83 | $13.83 | 370,598 |
2022-11-03 | $13.44 | $13.68 | $13.31 | $13.31 | $13.31 | 374,269 |
2022-11-02 | $13.72 | $13.94 | $13.49 | $13.56 | $13.56 | 339,094 |
2022-11-01 | $14.13 | $14.19 | $13.83 | $13.90 | $13.90 | 260,053 |
2022-10-31 | $13.66 | $14.11 | $13.43 | $14.05 | $14.05 | 387,099 |
2022-10-28 | $13.16 | $13.72 | $13.16 | $13.66 | $13.66 | 285,781 |
2022-10-27 | $13.56 | $13.74 | $13.17 | $13.17 | $13.17 | 283,040 |
2022-10-26 | $13.77 | $13.83 | $13.51 | $13.58 | $13.58 | 300,930 |
2022-10-25 | $13.20 | $13.74 | $13.20 | $13.60 | $13.60 | 468,773 |
2022-10-24 | $13.30 | $13.43 | $13.08 | $13.30 | $13.30 | 252,236 |
2022-10-21 | $13.65 | $13.65 | $13.19 | $13.30 | $13.30 | 468,494 |
2022-10-20 | $13.20 | $13.61 | $13.09 | $13.60 | $13.60 | 617,287 |
2022-10-19 | $13.21 | $13.51 | $12.90 | $13.22 | $13.22 | 461,057 |
2022-10-18 | $13.44 | $13.44 | $12.99 | $13.34 | $13.34 | 571,777 |
2022-10-17 | $13.29 | $13.55 | $12.92 | $13.05 | $13.05 | 456,670 |
2022-10-14 | $14.11 | $14.18 | $13.18 | $13.27 | $13.27 | 604,743 |
2022-10-13 | $13.76 | $14.23 | $13.60 | $13.92 | $13.92 | 631,406 |
2022-10-12 | $14.34 | $14.34 | $13.86 | $14.00 | $14.00 | 716,963 |
2022-10-11 | $14.62 | $14.71 | $13.95 | $14.24 | $14.24 | 778,439 |
2022-10-10 | $14.95 | $15.37 | $14.49 | $14.80 | $14.80 | 797,549 |
2022-10-07 | $15.02 | $15.24 | $13.45 | $14.80 | $14.80 | 3,466,794 |
2022-10-06 | $12.81 | $12.98 | $12.61 | $12.80 | $12.80 | 239,014 |
2022-10-05 | $13.04 | $13.26 | $12.84 | $12.93 | $12.93 | 207,131 |
2022-10-04 | $13.16 | $13.54 | $13.16 | $13.36 | $13.36 | 321,115 |
2022-10-03 | $12.96 | $13.19 | $12.55 | $12.94 | $12.94 | 252,958 |
2022-09-30 | $12.68 | $12.96 | $12.51 | $12.75 | $12.75 | 540,354 |
2022-09-29 | $12.52 | $12.57 | $12.03 | $12.54 | $12.54 | 323,004 |
2022-09-28 | $12.64 | $12.86 | $12.44 | $12.76 | $12.76 | 292,116 |
2022-09-27 | $12.75 | $12.90 | $12.11 | $12.47 | $12.47 | 336,602 |
2022-09-26 | $12.65 | $12.94 | $12.21 | $12.63 | $12.63 | 528,627 |
2022-09-23 | $13.53 | $13.56 | $12.63 | $12.76 | $12.76 | 513,399 |
2022-09-22 | $13.80 | $13.89 | $13.37 | $13.70 | $13.70 | 350,737 |
2022-09-21 | $14.67 | $14.72 | $13.86 | $13.90 | $13.90 | 326,444 |
2022-09-20 | $14.59 | $14.75 | $14.43 | $14.59 | $14.59 | 209,591 |
2022-09-19 | $14.50 | $14.87 | $14.50 | $14.74 | $14.74 | 220,959 |
2022-09-16 | $14.17 | $14.74 | $14.01 | $14.69 | $14.69 | 716,027 |
2022-09-15 | $14.31 | $14.51 | $14.09 | $14.31 | $14.31 | 275,023 |
2022-09-14 | $14.16 | $14.49 | $13.97 | $14.44 | $14.44 | 378,578 |
2022-09-13 | $14.49 | $14.66 | $14.18 | $14.22 | $14.22 | 281,323 |
2022-09-12 | $14.83 | $15.11 | $14.80 | $14.82 | $14.82 | 268,934 |
2022-09-09 | $14.93 | $15.12 | $14.84 | $14.86 | $14.86 | 171,961 |
2022-09-08 | $14.73 | $15.03 | $14.47 | $14.84 | $14.84 | 254,241 |
2022-09-07 | $14.79 | $15.24 | $14.61 | $14.94 | $14.94 | 612,321 |
2022-09-06 | $15.49 | $15.49 | $14.82 | $14.91 | $14.91 | 331,184 |
2022-09-02 | $14.95 | $15.45 | $14.66 | $15.43 | $15.43 | 319,045 |
2022-09-01 | $14.95 | $15.00 | $14.55 | $14.83 | $14.83 | 415,076 |
2022-08-31 | $15.40 | $15.59 | $14.91 | $15.09 | $15.09 | 464,542 |
2022-08-30 | $15.28 | $15.41 | $14.86 | $15.26 | $15.26 | 470,564 |
2022-08-29 | $14.93 | $15.32 | $14.88 | $15.13 | $15.13 | 148,044 |
2022-08-26 | $14.88 | $15.18 | $14.76 | $15.05 | $15.05 | 304,755 |
2022-08-25 | $14.90 | $15.16 | $14.74 | $14.97 | $14.97 | 230,703 |
2022-08-24 | $14.64 | $14.90 | $14.61 | $14.76 | $14.76 | 372,124 |
2022-08-23 | $14.77 | $14.99 | $14.74 | $14.79 | $14.79 | 192,063 |
2022-08-22 | $14.70 | $14.99 | $14.64 | $14.72 | $14.72 | 151,271 |
2022-08-19 | $14.77 | $14.99 | $14.47 | $14.95 | $14.95 | 305,492 |
2022-08-18 | $14.81 | $15.14 | $14.75 | $14.91 | $14.91 | 330,442 |
2022-08-17 | $14.83 | $15.02 | $14.57 | $14.76 | $14.76 | 210,514 |
2022-08-16 | $15.30 | $15.42 | $14.93 | $15.07 | $15.07 | 336,957 |
2022-08-15 | $15.15 | $15.51 | $14.97 | $15.30 | $15.30 | 420,235 |
2022-08-12 | $14.77 | $15.30 | $14.67 | $15.20 | $15.20 | 650,402 |
2022-08-11 | $14.61 | $14.65 | $13.93 | $14.58 | $14.58 | 546,807 |
2022-08-10 | $13.35 | $14.37 | $13.12 | $14.37 | $14.37 | 990,283 |
2022-08-09 | $12.26 | $14.45 | $12.01 | $13.14 | $13.14 | 1,983,295 |
2022-08-08 | $11.57 | $11.68 | $11.15 | $11.15 | $11.15 | 979,882 |
2022-08-05 | $11.39 | $11.43 | $11.15 | $11.38 | $11.38 | 271,568 |
2022-08-04 | $11.84 | $11.84 | $11.30 | $11.38 | $11.38 | 438,207 |
2022-08-03 | $11.78 | $11.98 | $11.64 | $11.76 | $11.76 | 392,705 |
2022-08-02 | $11.52 | $11.99 | $11.52 | $11.75 | $11.75 | 261,145 |
2022-08-01 | $11.59 | $11.68 | $11.30 | $11.60 | $11.60 | 285,637 |
2022-07-29 | $12.18 | $12.31 | $11.71 | $11.77 | $11.77 | 607,496 |
2022-07-28 | $12.31 | $12.64 | $12.20 | $12.23 | $12.23 | 379,238 |
2022-07-27 | $11.85 | $12.37 | $11.80 | $12.33 | $12.33 | 501,740 |
2022-07-26 | $11.84 | $12.25 | $11.77 | $11.83 | $11.83 | 372,174 |
2022-07-25 | $11.54 | $11.91 | $11.48 | $11.83 | $11.83 | 397,319 |
2022-07-22 | $11.86 | $11.93 | $11.34 | $11.48 | $11.48 | 1,826,074 |
2022-07-21 | $12.01 | $12.08 | $11.62 | $11.74 | $11.74 | 519,643 |
2022-07-20 | $12.32 | $12.43 | $12.00 | $12.21 | $12.21 | 413,691 |
2022-07-19 | $11.85 | $12.35 | $11.85 | $12.34 | $12.34 | 357,570 |
2022-07-18 | $11.91 | $12.08 | $11.71 | $11.73 | $11.73 | 709,660 |
2022-07-15 | $11.61 | $11.86 | $11.31 | $11.81 | $11.81 | 280,542 |
2022-07-14 | $11.32 | $11.52 | $11.19 | $11.40 | $11.40 | 386,568 |
2022-07-13 | $11.50 | $11.72 | $11.31 | $11.52 | $11.52 | 285,122 |
2022-07-12 | $11.64 | $11.94 | $11.41 | $11.68 | $11.68 | 660,604 |
2022-07-11 | $11.55 | $11.62 | $11.17 | $11.58 | $11.58 | 590,994 |
2022-07-08 | $11.79 | $11.96 | $11.67 | $11.74 | $11.74 | 267,104 |
2022-07-07 | $11.95 | $11.99 | $11.63 | $11.85 | $11.85 | 319,359 |
2022-07-06 | $11.62 | $11.91 | $11.35 | $11.76 | $11.76 | 597,243 |
2022-07-05 | $11.58 | $11.74 | $11.31 | $11.71 | $11.71 | 648,835 |
2022-07-01 | $11.33 | $11.88 | $11.29 | $11.86 | $11.86 | 539,957 |
2022-06-30 | $10.84 | $11.38 | $10.84 | $11.35 | $11.35 | 640,189 |
2022-06-29 | $11.20 | $11.32 | $10.99 | $11.10 | $11.10 | 229,685 |
2022-06-28 | $11.61 | $11.76 | $11.22 | $11.27 | $11.27 | 385,208 |
2022-06-27 | $11.82 | $11.85 | $11.47 | $11.48 | $11.48 | 608,020 |
2022-06-24 | $11.53 | $11.81 | $11.34 | $11.81 | $11.81 | 821,564 |
2022-06-23 | $10.71 | $11.47 | $10.71 | $11.38 | $11.38 | 626,969 |
2022-06-22 | $10.51 | $10.90 | $10.51 | $10.68 | $10.68 | 372,811 |
2022-06-21 | $10.75 | $11.22 | $10.52 | $10.55 | $10.55 | 471,265 |
2022-06-17 | $10.46 | $10.82 | $10.28 | $10.53 | $10.53 | 1,073,156 |
2022-06-16 | $10.58 | $10.58 | $10.04 | $10.25 | $10.25 | 928,093 |
2022-06-15 | $10.95 | $11.01 | $10.61 | $10.83 | $10.83 | 627,505 |
2022-06-14 | $10.50 | $10.75 | $10.44 | $10.71 | $10.71 | 1,005,421 |
2022-06-13 | $10.97 | $10.99 | $10.33 | $10.57 | $10.57 | 785,424 |
2022-06-10 | $11.16 | $11.46 | $11.16 | $11.28 | $11.28 | 447,690 |
2022-06-09 | $11.07 | $11.42 | $11.07 | $11.27 | $11.27 | 585,765 |
2022-06-08 | $11.14 | $11.28 | $10.99 | $11.10 | $11.10 | 582,132 |
2022-06-07 | $10.96 | $11.22 | $10.96 | $11.19 | $11.19 | 244,582 |
2022-06-06 | $10.95 | $11.41 | $10.75 | $11.01 | $11.01 | 463,642 |
2022-06-03 | $10.89 | $10.93 | $10.60 | $10.92 | $10.92 | 313,955 |
2022-06-02 | $10.74 | $11.06 | $10.60 | $11.02 | $11.02 | 329,376 |
2022-06-01 | $10.71 | $10.74 | $10.44 | $10.66 | $10.66 | 349,553 |
2022-05-31 | $10.57 | $10.72 | $10.34 | $10.71 | $10.71 | 645,502 |
2022-05-27 | $11.08 | $11.18 | $10.68 | $10.70 | $10.70 | 488,588 |
2022-05-26 | $10.51 | $11.02 | $10.08 | $10.93 | $10.93 | 1,144,998 |
2022-05-25 | $9.80 | $10.59 | $9.73 | $10.51 | $10.51 | 990,103 |
2022-05-24 | $9.72 | $9.93 | $9.44 | $9.89 | $9.89 | 499,688 |
2022-05-23 | $10.12 | $10.12 | $9.48 | $9.80 | $9.80 | 717,330 |
2022-05-20 | $10.16 | $10.32 | $9.65 | $9.86 | $9.86 | 734,643 |
2022-05-19 | $9.36 | $10.10 | $9.36 | $10.06 | $10.06 | 1,305,660 |
2022-05-18 | $9.00 | $9.59 | $8.82 | $9.53 | $9.53 | 1,206,757 |
2022-05-17 | $8.97 | $9.28 | $8.74 | $9.07 | $9.07 | 833,518 |
2022-05-16 | $8.80 | $9.16 | $8.65 | $8.70 | $8.70 | 438,735 |
2022-05-13 | $8.19 | $8.74 | $8.19 | $8.55 | $8.55 | 498,823 |
2022-05-12 | $7.82 | $8.34 | $7.82 | $8.15 | $8.15 | 756,833 |
2022-05-11 | $7.42 | $8.20 | $7.42 | $7.89 | $7.89 | 646,787 |
2022-05-10 | $7.58 | $7.73 | $7.24 | $7.30 | $7.30 | 492,835 |
2022-05-09 | $7.68 | $7.76 | $7.39 | $7.43 | $7.43 | 500,110 |
2022-05-06 | $7.73 | $7.90 | $7.64 | $7.80 | $7.80 | 341,064 |
2022-05-05 | $8.19 | $8.19 | $7.67 | $7.82 | $7.82 | 358,565 |
2022-05-04 | $8.19 | $8.34 | $7.92 | $8.33 | $8.33 | 445,489 |
2022-05-03 | $8.04 | $8.36 | $8.04 | $8.12 | $8.12 | 373,782 |
2022-05-02 | $7.86 | $8.18 | $7.74 | $8.10 | $8.10 | 871,132 |
2022-04-29 | $7.78 | $8.00 | $7.68 | $7.73 | $7.73 | 476,070 |
2022-04-28 | $7.77 | $7.95 | $7.55 | $7.90 | $7.90 | 308,670 |
2022-04-27 | $7.56 | $7.77 | $7.48 | $7.69 | $7.69 | 430,792 |
2022-04-26 | $7.64 | $7.64 | $7.42 | $7.51 | $7.51 | 512,605 |
2022-04-25 | $7.69 | $7.77 | $7.46 | $7.76 | $7.76 | 719,688 |
2022-04-22 | $8.00 | $8.06 | $7.76 | $7.81 | $7.81 | 454,936 |
2022-04-21 | $8.49 | $8.52 | $8.00 | $8.06 | $8.06 | 418,210 |
2022-04-20 | $8.62 | $8.67 | $8.43 | $8.45 | $8.45 | 405,627 |
2022-04-19 | $8.52 | $8.69 | $8.46 | $8.56 | $8.56 | 495,397 |
2022-04-18 | $8.77 | $8.86 | $8.48 | $8.56 | $8.56 | 1,217,679 |
2022-04-14 | $8.61 | $9.04 | $8.55 | $8.86 | $8.86 | 821,117 |
2022-04-13 | $8.24 | $8.79 | $8.16 | $8.64 | $8.64 | 777,366 |
2022-04-12 | $8.12 | $8.44 | $8.08 | $8.21 | $8.21 | 1,260,601 |
2022-04-11 | $8.01 | $8.49 | $7.95 | $8.08 | $8.08 | 938,984 |
2022-04-08 | $8.15 | $8.45 | $8.04 | $8.05 | $8.05 | 1,358,210 |
2022-04-07 | $8.62 | $8.73 | $7.97 | $8.22 | $8.22 | 1,518,215 |
2022-04-06 | $9.34 | $9.53 | $8.64 | $8.65 | $8.65 | 2,348,272 |
2022-04-05 | $9.98 | $10.13 | $9.42 | $9.45 | $9.45 | 994,420 |
2022-04-04 | $10.08 | $10.33 | $10.05 | $10.11 | $10.11 | 913,759 |
2022-04-01 | $10.37 | $10.54 | $10.05 | $10.17 | $10.17 | 1,196,193 |
2022-03-31 | $9.43 | $10.47 | $9.31 | $10.40 | $10.40 | 2,190,622 |
2022-03-30 | $9.32 | $10.26 | $9.25 | $9.54 | $9.54 | 3,552,453 |
2022-03-29 | $8.35 | $8.85 | $8.31 | $8.63 | $8.63 | 2,259,189 |
2022-03-28 | $8.67 | $8.67 | $8.14 | $8.28 | $8.28 | 930,213 |
2022-03-25 | $8.52 | $8.88 | $8.33 | $8.74 | $8.74 | 1,099,318 |
2022-03-24 | $8.73 | $8.77 | $8.44 | $8.54 | $8.54 | 1,158,826 |
2022-03-23 | $8.80 | $9.00 | $8.65 | $8.75 | $8.75 | 1,606,786 |
2022-03-22 | $9.01 | $9.04 | $8.71 | $8.93 | $8.93 | 1,400,692 |
2022-03-21 | $9.12 | $9.24 | $8.53 | $8.97 | $8.97 | 2,272,468 |
2022-03-18 | $11.68 | $11.69 | $8.71 | $9.16 | $9.16 | 5,725,314 |
2022-03-17 | $12.95 | $13.32 | $11.68 | $11.82 | $11.82 | 3,870,942 |
2022-03-16 | $12.59 | $13.15 | $12.57 | $13.12 | $13.12 | 1,584,707 |
2022-03-15 | $12.14 | $12.46 | $12.08 | $12.38 | $12.38 | 750,172 |
2022-03-14 | $12.52 | $12.65 | $11.96 | $12.11 | $12.11 | 744,287 |
2022-03-11 | $13.24 | $13.31 | $12.37 | $12.44 | $12.44 | 1,094,194 |
2022-03-10 | $13.12 | $13.23 | $12.90 | $13.16 | $13.16 | 833,226 |
2022-03-09 | $13.11 | $13.54 | $13.05 | $13.38 | $13.38 | 833,558 |
2022-03-08 | $12.58 | $13.06 | $12.40 | $12.85 | $12.85 | 693,813 |
2022-03-07 | $12.80 | $12.84 | $12.31 | $12.35 | $12.35 | 580,047 |
2022-03-04 | $12.51 | $12.81 | $12.50 | $12.74 | $12.74 | 597,831 |
2022-03-03 | $12.67 | $12.95 | $12.59 | $12.79 | $12.79 | 844,797 |
2022-03-02 | $12.42 | $12.78 | $12.30 | $12.60 | $12.60 | 870,340 |
2022-03-01 | $12.90 | $12.90 | $12.07 | $12.18 | $12.18 | 1,103,688 |
2022-02-28 | $13.17 | $13.30 | $12.50 | $12.83 | $12.83 | 1,438,097 |
2022-02-25 | $14.54 | $14.64 | $13.03 | $13.24 | $13.24 | 1,212,568 |
2022-02-24 | $13.76 | $14.46 | $13.57 | $14.35 | $14.35 | 509,275 |
2022-02-23 | $14.66 | $14.66 | $14.15 | $14.16 | $14.16 | 293,363 |
2022-02-22 | $14.73 | $14.78 | $14.43 | $14.48 | $14.48 | 351,235 |
2022-02-18 | $15.01 | $15.04 | $14.72 | $14.79 | $14.79 | 465,757 |
2022-02-17 | $15.46 | $15.52 | $15.06 | $15.08 | $15.08 | 612,209 |
2022-02-16 | $15.90 | $15.98 | $15.63 | $15.66 | $15.66 | 380,880 |
2022-02-15 | $15.61 | $15.96 | $15.61 | $15.88 | $15.88 | 441,189 |
2022-02-14 | $15.82 | $15.92 | $15.33 | $15.44 | $15.44 | 325,044 |
2022-02-11 | $15.90 | $16.22 | $15.56 | $15.75 | $15.75 | 510,710 |
2022-02-10 | $15.66 | $16.10 | $15.60 | $15.87 | $15.87 | 736,761 |
2022-02-09 | $15.95 | $16.03 | $15.63 | $15.86 | $15.86 | 1,043,415 |
2022-02-08 | $15.25 | $15.84 | $15.18 | $15.80 | $15.80 | 867,691 |
2022-02-07 | $14.78 | $15.27 | $14.78 | $15.13 | $15.13 | 734,275 |
2022-02-04 | $14.19 | $14.77 | $14.10 | $14.74 | $14.74 | 475,181 |
2022-02-03 | $14.10 | $14.56 | $14.10 | $14.21 | $14.21 | 493,553 |
2022-02-02 | $14.40 | $14.59 | $14.07 | $14.26 | $14.26 | 475,914 |
2022-02-01 | $14.10 | $14.41 | $13.89 | $14.38 | $14.38 | 479,876 |
2022-01-31 | $13.53 | $14.18 | $13.53 | $14.17 | $14.17 | 452,214 |
2022-01-28 | $13.33 | $13.67 | $13.04 | $13.67 | $13.67 | 625,014 |
2022-01-27 | $14.15 | $14.45 | $13.25 | $13.40 | $13.40 | 859,574 |
2022-01-26 | $14.57 | $14.71 | $14.00 | $14.12 | $14.12 | 578,841 |
2022-01-25 | $14.09 | $14.49 | $13.74 | $14.36 | $14.36 | 844,369 |
2022-01-24 | $14.14 | $14.37 | $13.50 | $14.31 | $14.31 | 1,057,619 |
2022-01-21 | $14.80 | $14.94 | $14.35 | $14.36 | $14.36 | 810,036 |
2022-01-20 | $15.47 | $15.69 | $14.90 | $14.90 | $14.90 | 618,337 |
2022-01-19 | $16.03 | $16.09 | $15.46 | $15.50 | $15.50 | 250,576 |
2022-01-18 | $16.31 | $16.45 | $15.89 | $16.01 | $16.01 | 331,811 |
2022-01-14 | $16.12 | $16.46 | $16.12 | $16.45 | $16.45 | 242,880 |
2022-01-13 | $16.27 | $16.64 | $16.25 | $16.33 | $16.33 | 561,934 |
2022-01-12 | $15.70 | $16.47 | $15.37 | $16.17 | $16.17 | 3,084,746 |
2022-01-11 | $15.58 | $15.77 | $15.45 | $15.59 | $15.59 | 724,536 |
2022-01-10 | $15.78 | $15.85 | $15.46 | $15.62 | $15.62 | 343,854 |
2022-01-07 | $15.76 | $15.87 | $15.61 | $15.85 | $15.85 | 286,478 |
2022-01-06 | $15.88 | $16.06 | $15.73 | $15.79 | $15.79 | 432,313 |
2022-01-05 | $16.02 | $16.25 | $15.75 | $15.81 | $15.81 | 404,358 |
2022-01-04 | $16.18 | $16.32 | $16.06 | $16.07 | $16.07 | 391,684 |
2022-01-03 | $16.21 | $16.45 | $15.94 | $16.00 | $16.00 | 347,759 |
2021-12-31 | $16.15 | $16.24 | $15.86 | $16.05 | $16.05 | 450,270 |
2021-12-30 | $16.06 | $16.26 | $16.02 | $16.07 | $16.07 | 223,482 |
2021-12-29 | $15.75 | $16.07 | $15.59 | $16.00 | $16.00 | 275,548 |
2021-12-28 | $15.63 | $15.92 | $15.55 | $15.75 | $15.75 | 281,008 |
2021-12-27 | $15.58 | $15.68 | $15.22 | $15.65 | $15.65 | 277,969 |
2021-12-23 | $15.36 | $15.59 | $15.20 | $15.47 | $15.47 | 279,945 |
2021-12-22 | $14.87 | $15.31 | $14.81 | $15.18 | $15.18 | 522,452 |
2021-12-21 | $14.74 | $15.20 | $14.73 | $15.06 | $15.06 | 318,319 |
2021-12-20 | $14.53 | $14.61 | $14.07 | $14.52 | $14.52 | 728,067 |
2021-12-17 | $14.62 | $14.84 | $14.43 | $14.80 | $14.80 | 1,120,822 |
2021-12-16 | $14.85 | $14.96 | $14.53 | $14.75 | $14.75 | 377,728 |
2021-12-15 | $14.56 | $14.92 | $14.23 | $14.79 | $14.79 | 694,034 |
2021-12-14 | $14.60 | $14.88 | $14.45 | $14.55 | $14.55 | 450,345 |
2021-12-13 | $15.33 | $15.33 | $14.64 | $14.69 | $14.69 | 559,129 |
2021-12-10 | $15.47 | $15.57 | $15.00 | $15.32 | $15.32 | 567,039 |
2021-12-09 | $15.45 | $15.82 | $15.20 | $15.34 | $15.34 | 623,011 |
2021-12-08 | $15.51 | $15.94 | $15.37 | $15.69 | $15.69 | 521,926 |
2021-12-07 | $15.26 | $15.62 | $15.00 | $15.46 | $15.46 | 793,643 |
2021-12-06 | $15.04 | $15.31 | $14.93 | $15.05 | $15.05 | 901,434 |
2021-12-03 | $15.09 | $15.09 | $14.54 | $14.81 | $14.81 | 796,171 |
2021-12-02 | $14.66 | $15.18 | $14.62 | $15.05 | $15.05 | 518,207 |
2021-12-01 | $15.25 | $15.51 | $14.51 | $14.60 | $14.60 | 860,289 |
2021-11-30 | $14.99 | $15.27 | $14.82 | $14.94 | $14.94 | 782,097 |
2021-11-29 | $15.33 | $15.33 | $14.80 | $14.86 | $14.86 | 674,618 |
2021-11-26 | $15.45 | $15.46 | $14.54 | $15.05 | $15.05 | 273,169 |
2021-11-24 | $16.01 | $16.16 | $15.76 | $15.85 | $15.85 | 544,535 |
2021-11-23 | $16.61 | $16.80 | $16.04 | $16.16 | $16.16 | 549,115 |
2021-11-22 | $16.59 | $16.90 | $16.40 | $16.64 | $16.64 | 649,143 |
2021-11-19 | $16.23 | $16.65 | $16.08 | $16.39 | $16.39 | 1,085,074 |
2021-11-18 | $16.65 | $16.65 | $16.18 | $16.45 | $16.45 | 896,697 |
2021-11-17 | $17.44 | $17.44 | $16.58 | $16.69 | $16.69 | 495,565 |
2021-11-16 | $16.87 | $17.54 | $16.80 | $17.46 | $17.46 | 1,124,692 |
2021-11-15 | $16.75 | $17.00 | $16.57 | $16.77 | $16.77 | 864,204 |
2021-11-12 | $16.97 | $16.99 | $16.58 | $16.60 | $16.60 | 328,543 |
2021-11-11 | $15.96 | $16.70 | $15.90 | $16.50 | $16.50 | 265,579 |
2021-11-10 | $16.21 | $16.42 | $15.78 | $16.00 | $16.00 | 861,767 |
2021-11-09 | $17.83 | $17.86 | $16.22 | $16.35 | $16.35 | 735,686 |
2021-11-08 | $17.03 | $17.75 | $16.95 | $17.51 | $17.51 | 533,539 |
2021-11-05 | $17.07 | $17.27 | $16.94 | $17.03 | $17.03 | 204,702 |
2021-11-04 | $16.90 | $17.17 | $16.60 | $16.85 | $16.85 | 325,387 |
2021-11-03 | $16.42 | $16.96 | $16.37 | $16.77 | $16.77 | 718,700 |
2021-11-02 | $17.23 | $17.23 | $16.44 | $16.49 | $16.49 | 267,137 |
2021-11-01 | $16.92 | $17.16 | $16.79 | $17.10 | $17.10 | 460,109 |
2021-10-29 | $17.05 | $17.09 | $16.67 | $16.91 | $16.91 | 327,963 |
2021-10-28 | $17.02 | $17.17 | $16.75 | $16.99 | $16.99 | 305,676 |
2021-10-27 | $16.69 | $17.48 | $16.69 | $16.98 | $16.98 | 298,567 |
2021-10-26 | $17.03 | $17.03 | $16.62 | $16.77 | $16.77 | 314,645 |
2021-10-25 | $17.02 | $17.02 | $16.69 | $16.90 | $16.90 | 314,916 |
2021-10-22 | $16.91 | $17.10 | $16.84 | $16.96 | $16.96 | 184,974 |
2021-10-21 | $16.28 | $16.97 | $16.12 | $16.95 | $16.95 | 624,013 |
2021-10-20 | $15.68 | $16.24 | $15.61 | $16.22 | $16.22 | 434,141 |
2021-10-19 | $15.52 | $15.82 | $15.44 | $15.65 | $15.65 | 296,006 |
2021-10-18 | $14.81 | $15.50 | $14.78 | $15.40 | $15.40 | 267,517 |
2021-10-15 | $14.96 | $15.07 | $14.75 | $14.87 | $14.87 | 387,581 |
2021-10-14 | $14.54 | $14.82 | $14.50 | $14.70 | $14.70 | 505,509 |
2021-10-13 | $14.45 | $14.59 | $14.36 | $14.46 | $14.46 | 184,288 |
2021-10-12 | $14.42 | $14.55 | $14.40 | $14.47 | $14.47 | 130,660 |
2021-10-11 | $14.53 | $14.67 | $14.43 | $14.46 | $14.46 | 167,054 |
2021-10-08 | $14.78 | $14.88 | $14.59 | $14.60 | $14.60 | 162,248 |
2021-10-07 | $14.60 | $14.88 | $14.60 | $14.81 | $14.81 | 280,856 |
2021-10-06 | $14.56 | $14.71 | $14.40 | $14.61 | $14.61 | 365,938 |
2021-10-05 | $14.56 | $14.83 | $14.50 | $14.70 | $14.70 | 296,177 |
2021-10-04 | $14.73 | $14.89 | $14.50 | $14.55 | $14.55 | 186,652 |
2021-10-01 | $14.32 | $14.82 | $14.32 | $14.66 | $14.66 | 447,604 |
2021-09-30 | $14.45 | $14.54 | $14.20 | $14.32 | $14.32 | 354,814 |
2021-09-29 | $14.27 | $14.53 | $14.25 | $14.33 | $14.33 | 257,205 |
2021-09-28 | $14.49 | $14.67 | $14.27 | $14.29 | $14.29 | 209,858 |
2021-09-27 | $14.29 | $14.67 | $14.29 | $14.50 | $14.50 | 373,388 |
2021-09-24 | $13.90 | $14.39 | $13.84 | $14.18 | $14.18 | 382,980 |
2021-09-23 | $13.61 | $14.05 | $13.57 | $13.88 | $13.88 | 347,754 |
2021-09-22 | $13.55 | $13.77 | $13.47 | $13.55 | $13.55 | 188,517 |
2021-09-21 | $13.52 | $13.63 | $13.43 | $13.45 | $13.45 | 172,296 |
2021-09-20 | $13.24 | $13.50 | $13.09 | $13.47 | $13.47 | 284,462 |
2021-09-17 | $13.49 | $13.66 | $13.25 | $13.49 | $13.49 | 557,927 |
2021-09-16 | $13.62 | $13.62 | $13.40 | $13.51 | $13.51 | 195,902 |
2021-09-15 | $13.66 | $13.72 | $13.59 | $13.62 | $13.62 | 227,167 |
2021-09-14 | $13.81 | $13.81 | $13.55 | $13.61 | $13.61 | 172,048 |
2021-09-13 | $13.66 | $13.85 | $13.47 | $13.78 | $13.78 | 190,917 |
2021-09-10 | $13.77 | $13.79 | $13.48 | $13.50 | $13.50 | 200,229 |
2021-09-09 | $13.81 | $13.88 | $13.68 | $13.69 | $13.69 | 152,836 |
2021-09-08 | $13.75 | $13.87 | $13.67 | $13.83 | $13.83 | 146,192 |
2021-09-07 | $13.94 | $14.09 | $13.75 | $13.77 | $13.77 | 161,080 |
2021-09-03 | $14.00 | $14.04 | $13.75 | $13.97 | $13.97 | 172,947 |
2021-09-02 | $14.25 | $14.26 | $14.01 | $14.06 | $14.06 | 123,119 |
2021-09-01 | $14.20 | $14.51 | $13.97 | $14.22 | $14.22 | 216,837 |
2021-08-31 | $14.15 | $14.24 | $13.94 | $14.09 | $14.09 | 281,070 |
2021-08-30 | $14.38 | $14.38 | $13.99 | $14.20 | $14.20 | 222,485 |
2021-08-27 | $14.10 | $14.40 | $14.01 | $14.35 | $14.35 | 235,850 |
2021-08-26 | $14.05 | $14.13 | $13.85 | $14.03 | $14.03 | 315,461 |
2021-08-25 | $13.96 | $14.23 | $13.90 | $14.03 | $14.03 | 214,373 |
2021-08-24 | $13.90 | $14.08 | $13.77 | $13.97 | $13.97 | 197,863 |
2021-08-23 | $13.75 | $13.99 | $13.68 | $13.91 | $13.91 | 141,709 |
2021-08-20 | $13.60 | $13.95 | $13.53 | $13.69 | $13.69 | 221,666 |
2021-08-19 | $13.81 | $13.93 | $13.62 | $13.66 | $13.66 | 215,130 |
2021-08-18 | $13.84 | $14.01 | $13.70 | $13.86 | $13.86 | 215,943 |
2021-08-17 | $14.27 | $14.37 | $13.82 | $13.90 | $13.90 | 280,952 |
2021-08-16 | $14.20 | $14.40 | $14.06 | $14.39 | $14.39 | 204,800 |
2021-08-13 | $14.25 | $14.45 | $14.15 | $14.31 | $14.31 | 173,177 |
2021-08-12 | $14.41 | $14.54 | $14.20 | $14.29 | $14.29 | 406,626 |
2021-08-11 | $14.31 | $14.49 | $14.19 | $14.39 | $14.39 | 152,539 |
2021-08-10 | $14.25 | $14.69 | $14.21 | $14.35 | $14.35 | 199,947 |
2021-08-09 | $13.81 | $14.69 | $13.77 | $14.32 | $14.32 | 449,439 |
2021-08-06 | $14.01 | $14.65 | $13.42 | $13.97 | $13.97 | 527,074 |
2021-08-05 | $14.47 | $14.92 | $14.45 | $14.63 | $14.63 | 252,700 |
2021-08-04 | $14.40 | $14.69 | $14.40 | $14.50 | $14.50 | 310,168 |
2021-08-03 | $14.80 | $14.80 | $14.50 | $14.62 | $14.62 | 220,436 |
2021-08-02 | $14.59 | $14.86 | $14.59 | $14.70 | $14.70 | 394,348 |
2021-07-30 | $14.47 | $14.70 | $14.46 | $14.52 | $14.52 | 219,390 |
2021-07-29 | $14.48 | $14.94 | $14.39 | $14.59 | $14.59 | 269,017 |
2021-07-28 | $14.45 | $14.61 | $13.96 | $14.38 | $14.38 | 399,189 |
2021-07-27 | $14.53 | $14.72 | $14.32 | $14.41 | $14.41 | 281,360 |
2021-07-26 | $14.09 | $14.66 | $14.07 | $14.61 | $14.61 | 562,040 |
2021-07-23 | $13.92 | $14.08 | $13.73 | $13.97 | $13.97 | 390,812 |
2021-07-22 | $14.38 | $14.38 | $13.80 | $13.95 | $13.95 | 275,654 |
2021-07-21 | $14.30 | $14.52 | $14.16 | $14.30 | $14.30 | 558,842 |
2021-07-20 | $14.29 | $14.47 | $14.12 | $14.14 | $14.14 | 654,804 |
2021-07-19 | $14.49 | $14.60 | $14.00 | $14.29 | $14.29 | 484,374 |
2021-07-16 | $15.23 | $15.23 | $14.57 | $14.68 | $14.68 | 930,572 |
2021-07-15 | $14.91 | $15.25 | $14.90 | $15.10 | $15.10 | 269,203 |
2021-07-14 | $15.00 | $15.45 | $14.67 | $15.08 | $15.08 | 2,687,854 |
2021-07-13 | $15.50 | $15.71 | $14.88 | $14.97 | $14.97 | 430,025 |
2021-07-12 | $15.24 | $15.62 | $15.12 | $15.60 | $15.60 | 332,962 |
2021-07-09 | $15.22 | $15.46 | $15.20 | $15.28 | $15.28 | 162,629 |
2021-07-08 | $14.99 | $15.38 | $14.90 | $15.08 | $15.08 | 247,203 |
2021-07-07 | $15.15 | $15.43 | $15.12 | $15.23 | $15.23 | 157,369 |
2021-07-06 | $15.46 | $15.56 | $14.91 | $15.25 | $15.25 | 249,748 |
2021-07-02 | $15.76 | $15.93 | $15.48 | $15.51 | $15.51 | 128,197 |
2021-07-01 | $15.78 | $15.94 | $15.69 | $15.77 | $15.77 | 169,815 |
2021-06-30 | $15.62 | $15.76 | $15.57 | $15.66 | $15.66 | 464,531 |
2021-06-29 | $15.89 | $16.02 | $15.63 | $15.67 | $15.67 | 145,870 |
2021-06-28 | $16.20 | $16.23 | $15.61 | $15.85 | $15.85 | 289,182 |
2021-06-25 | $16.13 | $16.44 | $16.11 | $16.26 | $16.26 | 505,021 |
2021-06-24 | $15.93 | $16.06 | $15.75 | $16.03 | $16.03 | 152,115 |
2021-06-23 | $15.93 | $16.24 | $15.91 | $15.92 | $15.92 | 379,047 |
2021-06-22 | $15.70 | $16.04 | $15.61 | $15.96 | $15.96 | 341,913 |
2021-06-21 | $15.86 | $16.01 | $15.65 | $15.75 | $15.75 | 353,581 |
2021-06-18 | $15.76 | $16.03 | $15.65 | $15.78 | $15.78 | 438,779 |
2021-06-17 | $16.21 | $16.48 | $15.82 | $15.90 | $15.90 | 356,213 |
2021-06-16 | $15.55 | $16.14 | $15.42 | $16.09 | $16.09 | 693,050 |
2021-06-15 | $15.36 | $15.62 | $15.22 | $15.57 | $15.57 | 162,068 |
2021-06-14 | $15.64 | $15.77 | $15.39 | $15.43 | $15.43 | 197,064 |
2021-06-11 | $15.56 | $15.88 | $15.56 | $15.68 | $15.68 | 222,978 |
2021-06-10 | $15.89 | $15.94 | $15.49 | $15.49 | $15.49 | 329,258 |
2021-06-09 | $15.75 | $15.88 | $15.57 | $15.70 | $15.70 | 277,252 |
2021-06-08 | $15.38 | $15.78 | $15.29 | $15.69 | $15.69 | 254,017 |
2021-06-07 | $15.37 | $15.46 | $15.25 | $15.41 | $15.41 | 181,736 |
2021-06-04 | $15.18 | $15.40 | $15.16 | $15.30 | $15.30 | 199,706 |
2021-06-03 | $15.57 | $15.69 | $15.13 | $15.27 | $15.27 | 356,833 |
2021-06-02 | $15.55 | $15.58 | $15.39 | $15.53 | $15.53 | 274,483 |
2021-06-01 | $15.13 | $15.55 | $15.07 | $15.44 | $15.44 | 283,547 |
2021-05-28 | $14.99 | $15.22 | $14.79 | $15.09 | $15.09 | 272,098 |
2021-05-27 | $14.62 | $15.04 | $14.62 | $14.97 | $14.97 | 368,696 |
2021-05-26 | $14.44 | $14.61 | $14.15 | $14.48 | $14.48 | 199,687 |
2021-05-25 | $14.70 | $14.87 | $14.39 | $14.42 | $14.42 | 394,587 |
2021-05-24 | $14.51 | $14.71 | $14.37 | $14.65 | $14.65 | 194,687 |
2021-05-21 | $14.52 | $14.64 | $14.35 | $14.45 | $14.45 | 175,696 |
2021-05-20 | $14.30 | $14.57 | $14.14 | $14.50 | $14.50 | 210,403 |
2021-05-19 | $14.03 | $14.31 | $13.94 | $14.26 | $14.26 | 440,109 |
2021-05-18 | $14.34 | $14.41 | $14.12 | $14.18 | $14.18 | 268,569 |
2021-05-17 | $14.40 | $14.64 | $14.06 | $14.36 | $14.36 | 371,512 |
2021-05-14 | $14.76 | $14.83 | $14.37 | $14.45 | $14.45 | 661,886 |
2021-05-13 | $14.47 | $14.92 | $14.40 | $14.52 | $14.52 | 350,956 |
2021-05-12 | $15.28 | $15.30 | $14.38 | $14.45 | $14.45 | 594,083 |
2021-05-11 | $15.59 | $15.67 | $14.92 | $15.33 | $15.33 | 485,823 |
2021-05-10 | $17.51 | $17.70 | $15.72 | $15.77 | $15.77 | 742,248 |
2021-05-07 | $17.52 | $17.82 | $17.01 | $17.30 | $17.30 | 317,552 |
2021-05-06 | $17.37 | $17.73 | $17.05 | $17.68 | $17.68 | 1,056,670 |
2021-05-05 | $17.57 | $17.66 | $17.23 | $17.44 | $17.44 | 134,700 |
2021-05-04 | $17.01 | $17.66 | $17.01 | $17.63 | $17.63 | 368,754 |
2021-05-03 | $17.27 | $17.32 | $16.92 | $17.07 | $17.07 | 286,304 |
2021-04-30 | $16.99 | $17.30 | $16.70 | $17.15 | $17.15 | 447,793 |
2021-04-29 | $17.26 | $17.48 | $17.08 | $17.19 | $17.19 | 277,629 |
2021-04-28 | $16.84 | $17.11 | $16.80 | $17.07 | $17.07 | 190,775 |
2021-04-27 | $17.25 | $17.35 | $16.83 | $16.94 | $16.94 | 214,967 |
2021-04-26 | $17.33 | $17.65 | $17.16 | $17.20 | $17.20 | 209,732 |
2021-04-23 | $16.76 | $17.30 | $16.74 | $17.13 | $17.13 | 201,079 |
2021-04-22 | $16.96 | $17.09 | $16.75 | $16.82 | $16.82 | 144,147 |
2021-04-21 | $16.65 | $17.02 | $16.65 | $16.95 | $16.95 | 170,767 |
2021-04-20 | $17.12 | $17.24 | $16.53 | $16.75 | $16.75 | 185,968 |
2021-04-19 | $17.43 | $17.43 | $16.94 | $17.20 | $17.20 | 221,018 |
2021-04-16 | $17.60 | $17.79 | $17.22 | $17.43 | $17.43 | 141,516 |
2021-04-15 | $17.27 | $17.50 | $17.09 | $17.37 | $17.37 | 291,483 |
2021-04-14 | $16.77 | $17.47 | $16.77 | $17.23 | $17.23 | 236,270 |
2021-04-13 | $17.26 | $17.26 | $16.79 | $16.91 | $16.91 | 750,577 |
2021-04-12 | $17.21 | $17.42 | $17.10 | $17.30 | $17.30 | 206,065 |
2021-04-09 | $17.37 | $17.51 | $17.15 | $17.23 | $17.23 | 127,580 |
2021-04-08 | $17.03 | $17.42 | $16.85 | $17.31 | $17.31 | 137,009 |
2021-04-07 | $17.58 | $17.58 | $17.06 | $17.15 | $17.15 | 127,134 |
2021-04-06 | $17.32 | $17.59 | $17.31 | $17.52 | $17.52 | 221,209 |
2021-04-05 | $17.06 | $17.42 | $16.97 | $17.39 | $17.39 | 174,295 |
2021-04-01 | $16.69 | $17.03 | $16.62 | $16.94 | $16.94 | 122,065 |
2021-03-31 | $16.79 | $16.98 | $16.68 | $16.74 | $16.74 | 283,009 |
2021-03-30 | $16.53 | $17.05 | $16.44 | $16.93 | $16.93 | 211,975 |
2021-03-29 | $16.70 | $16.99 | $16.46 | $16.50 | $16.50 | 200,122 |
2021-03-26 | $17.32 | $17.32 | $16.65 | $16.89 | $16.89 | 224,703 |
2021-03-25 | $16.71 | $17.11 | $16.49 | $17.03 | $17.03 | 338,319 |
2021-03-24 | $17.23 | $17.55 | $16.73 | $16.79 | $16.79 | 178,251 |
2021-03-23 | $17.15 | $17.57 | $16.94 | $17.09 | $17.09 | 288,967 |
2021-03-22 | $17.82 | $17.82 | $17.09 | $17.31 | $17.31 | 305,892 |
2021-03-19 | $18.05 | $18.20 | $17.53 | $17.96 | $17.96 | 631,894 |
2021-03-18 | $18.48 | $18.58 | $18.01 | $18.08 | $18.08 | 405,830 |
2021-03-17 | $18.35 | $18.63 | $18.16 | $18.31 | $18.31 | 297,610 |
2021-03-16 | $18.40 | $18.40 | $17.87 | $18.21 | $18.21 | 321,315 |
2021-03-15 | $17.80 | $18.51 | $17.59 | $18.42 | $18.42 | 350,713 |
2021-03-12 | $18.03 | $18.25 | $17.52 | $17.90 | $17.90 | 304,746 |
2021-03-11 | $18.17 | $18.20 | $17.70 | $17.83 | $17.83 | 521,657 |
2021-03-10 | $17.87 | $18.60 | $17.87 | $18.20 | $18.20 | 685,884 |
2021-03-09 | $18.05 | $18.17 | $17.43 | $17.92 | $17.92 | 301,954 |
2021-03-08 | $17.12 | $18.14 | $17.00 | $18.12 | $18.12 | 456,847 |
2021-03-05 | $17.28 | $17.28 | $16.50 | $16.99 | $16.99 | 324,097 |
2021-03-04 | $16.77 | $17.13 | $16.55 | $16.93 | $16.93 | 335,646 |
2021-03-03 | $16.76 | $17.25 | $16.74 | $16.77 | $16.77 | 469,891 |
2021-03-02 | $17.64 | $18.40 | $16.65 | $16.77 | $16.77 | 374,334 |
2021-03-01 | $17.32 | $17.59 | $17.06 | $17.39 | $17.39 | 375,528 |
2021-02-26 | $17.09 | $17.34 | $16.65 | $16.95 | $16.95 | 415,861 |
2021-02-25 | $17.41 | $17.46 | $16.94 | $17.05 | $17.05 | 336,659 |
2021-02-24 | $17.20 | $17.63 | $17.04 | $17.23 | $17.23 | 350,177 |
2021-02-23 | $16.17 | $17.06 | $15.95 | $17.03 | $17.03 | 745,021 |
2021-02-22 | $16.10 | $16.35 | $15.92 | $16.14 | $16.14 | 268,837 |
2021-02-19 | $15.95 | $16.17 | $15.82 | $16.08 | $16.08 | 483,017 |
2021-02-18 | $15.98 | $16.29 | $15.70 | $15.83 | $15.83 | 265,522 |
2021-02-17 | $15.74 | $16.09 | $15.42 | $15.98 | $15.98 | 292,695 |
2021-02-16 | $16.19 | $16.28 | $15.79 | $15.88 | $15.88 | 311,049 |
2021-02-12 | $14.97 | $16.30 | $14.97 | $16.01 | $16.01 | 821,742 |
2021-02-11 | $14.75 | $14.99 | $14.60 | $14.92 | $14.92 | 399,782 |
2021-02-10 | $15.15 | $15.24 | $14.72 | $14.80 | $14.80 | 198,227 |
2021-02-09 | $14.98 | $15.25 | $14.79 | $15.05 | $15.05 | 480,636 |
2021-02-08 | $14.98 | $15.12 | $14.84 | $15.02 | $15.02 | 144,312 |
2021-02-05 | $15.13 | $15.23 | $14.85 | $14.92 | $14.92 | 169,503 |
2021-02-04 | $14.73 | $15.00 | $14.64 | $14.98 | $14.98 | 329,590 |
2021-02-03 | $14.50 | $14.72 | $14.31 | $14.65 | $14.65 | 263,740 |
2021-02-02 | $14.48 | $14.71 | $14.34 | $14.50 | $14.50 | 314,849 |
2021-02-01 | $14.53 | $14.90 | $14.13 | $14.23 | $14.23 | 385,431 |
2021-01-29 | $14.70 | $14.93 | $14.33 | $14.42 | $14.42 | 484,183 |
2021-01-28 | $15.14 | $15.14 | $14.77 | $14.82 | $14.82 | 513,697 |
2021-01-27 | $15.01 | $15.29 | $14.39 | $14.85 | $14.85 | 643,840 |
2021-01-26 | $15.78 | $15.80 | $15.33 | $15.35 | $15.35 | 283,506 |
2021-01-25 | $15.42 | $15.65 | $15.13 | $15.62 | $15.62 | 226,515 |
2021-01-22 | $15.41 | $15.72 | $15.17 | $15.64 | $15.64 | 274,925 |
2021-01-21 | $15.87 | $15.87 | $15.54 | $15.58 | $15.58 | 292,188 |
2021-01-20 | $15.60 | $15.84 | $15.56 | $15.77 | $15.77 | 255,515 |
2021-01-19 | $16.08 | $16.24 | $15.60 | $15.62 | $15.62 | 185,100 |
2021-01-15 | $15.91 | $16.14 | $15.67 | $15.89 | $15.89 | 264,693 |
2021-01-14 | $16.28 | $16.57 | $16.06 | $16.12 | $16.12 | 311,404 |
2021-01-13 | $16.57 | $16.65 | $16.11 | $16.17 | $16.17 | 141,478 |
2021-01-12 | $16.45 | $16.91 | $16.45 | $16.61 | $16.61 | 201,924 |
2021-01-11 | $16.10 | $16.51 | $16.07 | $16.32 | $16.32 | 477,712 |
2021-01-08 | $16.42 | $16.48 | $15.99 | $16.35 | $16.35 | 409,597 |
2021-01-07 | $16.61 | $16.61 | $16.02 | $16.42 | $16.42 | 249,025 |
2021-01-06 | $15.75 | $16.83 | $15.74 | $16.51 | $16.51 | 652,354 |
2021-01-05 | $14.85 | $15.45 | $14.75 | $15.33 | $15.33 | 215,869 |
2021-01-04 | $15.47 | $15.48 | $14.55 | $14.82 | $14.82 | 480,482 |
2020-12-31 | $15.26 | $15.54 | $15.10 | $15.38 | $15.38 | 432,468 |
2020-12-30 | $15.30 | $15.34 | $14.78 | $15.20 | $15.20 | 1,106,970 |
2020-12-29 | $16.72 | $16.72 | $15.46 | $15.49 | $15.49 | 834,302 |
2020-12-28 | $16.81 | $17.00 | $16.52 | $16.62 | $16.62 | 311,317 |
2020-12-24 | $16.74 | $16.75 | $16.43 | $16.70 | $16.70 | 193,675 |
2020-12-23 | $16.77 | $17.40 | $16.65 | $16.83 | $16.83 | 318,494 |
2020-12-22 | $16.69 | $16.77 | $16.25 | $16.45 | $16.45 | 193,378 |
2020-12-21 | $17.28 | $17.28 | $16.69 | $16.78 | $16.78 | 319,613 |
2020-12-18 | $17.50 | $17.80 | $17.10 | $17.31 | $17.31 | 1,096,183 |
2020-12-17 | $17.60 | $17.70 | $17.14 | $17.55 | $17.55 | 240,756 |
2020-12-16 | $17.85 | $17.92 | $17.52 | $17.60 | $17.60 | 336,094 |
2020-12-15 | $17.62 | $17.87 | $17.33 | $17.73 | $17.73 | 194,791 |
2020-12-14 | $18.12 | $18.19 | $17.22 | $17.35 | $17.35 | 324,877 |
2020-12-11 | $17.54 | $17.91 | $17.48 | $17.90 | $17.90 | 306,694 |
2020-12-10 | $17.20 | $17.78 | $17.15 | $17.75 | $17.75 | 320,767 |
2020-12-09 | $17.10 | $17.48 | $17.00 | $17.44 | $17.44 | 261,375 |
2020-12-08 | $16.21 | $16.98 | $16.16 | $16.97 | $16.97 | 425,284 |
2020-12-07 | $16.17 | $16.36 | $15.98 | $16.21 | $16.21 | 226,120 |
2020-12-04 | $16.02 | $16.30 | $15.80 | $16.27 | $16.27 | 429,285 |
2020-12-03 | $15.90 | $15.90 | $15.64 | $15.81 | $15.81 | 211,121 |
2020-12-02 | $15.97 | $16.07 | $15.50 | $15.97 | $15.97 | 291,302 |
2020-12-01 | $15.37 | $16.97 | $15.30 | $16.06 | $16.06 | 1,053,500 |
2020-11-30 | $15.18 | $15.23 | $14.58 | $14.64 | $14.64 | 407,720 |
2020-11-27 | $15.07 | $15.35 | $14.78 | $15.22 | $15.22 | 301,817 |
2020-11-25 | $15.38 | $15.38 | $14.98 | $15.10 | $15.10 | 330,402 |
2020-11-24 | $15.36 | $15.58 | $15.21 | $15.32 | $15.32 | 461,176 |
2020-11-23 | $15.05 | $15.50 | $14.84 | $15.06 | $15.06 | 466,635 |
2020-11-20 | $14.69 | $14.94 | $14.57 | $14.79 | $14.79 | 270,514 |
2020-11-19 | $14.90 | $15.00 | $14.34 | $14.86 | $14.86 | 438,523 |
2020-11-18 | $14.92 | $15.39 | $14.82 | $14.84 | $14.84 | 581,937 |
2020-11-17 | $14.74 | $14.92 | $14.53 | $14.81 | $14.81 | 288,639 |
2020-11-16 | $14.30 | $14.81 | $14.19 | $14.80 | $14.80 | 419,921 |
2020-11-13 | $13.65 | $14.30 | $13.65 | $14.03 | $14.03 | 297,250 |
2020-11-12 | $13.58 | $13.75 | $13.31 | $13.51 | $13.51 | 321,615 |
2020-11-11 | $14.41 | $14.41 | $13.36 | $13.69 | $13.69 | 355,735 |
2020-11-10 | $14.28 | $14.60 | $13.87 | $14.31 | $14.31 | 863,479 |
2020-11-09 | $13.65 | $14.69 | $13.64 | $14.53 | $14.53 | 510,409 |
2020-11-06 | $12.92 | $13.15 | $12.54 | $12.75 | $12.75 | 216,054 |
2020-11-05 | $12.82 | $13.19 | $12.80 | $12.83 | $12.83 | 238,420 |
2020-11-04 | $13.09 | $13.24 | $12.58 | $12.78 | $12.78 | 458,896 |
2020-11-03 | $12.93 | $13.63 | $12.93 | $13.48 | $13.48 | 284,706 |
2020-11-02 | $12.39 | $12.72 | $12.39 | $12.65 | $12.65 | 268,640 |
2020-10-30 | $12.57 | $12.92 | $12.17 | $12.28 | $12.28 | 223,261 |
2020-10-29 | $12.05 | $12.80 | $11.92 | $12.60 | $12.60 | 309,770 |
2020-10-28 | $12.32 | $12.49 | $12.03 | $12.16 | $12.16 | 331,558 |
2020-10-27 | $13.20 | $13.20 | $12.54 | $12.55 | $12.55 | 281,931 |
2020-10-26 | $13.37 | $13.46 | $13.02 | $13.25 | $13.25 | 384,284 |
2020-10-23 | $13.47 | $13.64 | $13.26 | $13.57 | $13.57 | 130,611 |
2020-10-22 | $13.57 | $13.62 | $13.30 | $13.42 | $13.42 | 357,356 |
2020-10-21 | $13.26 | $13.62 | $13.17 | $13.49 | $13.49 | 269,733 |
2020-10-20 | $13.30 | $13.43 | $13.15 | $13.28 | $13.28 | 238,586 |
2020-10-19 | $13.24 | $13.38 | $13.05 | $13.12 | $13.12 | 229,697 |
2020-10-16 | $13.13 | $13.34 | $12.96 | $13.15 | $13.15 | 146,769 |
2020-10-15 | $13.00 | $13.35 | $12.87 | $13.19 | $13.19 | 176,594 |
2020-10-14 | $13.53 | $13.61 | $13.19 | $13.20 | $13.20 | 192,382 |
2020-10-13 | $13.84 | $13.86 | $13.28 | $13.53 | $13.53 | 521,563 |
2020-10-12 | $13.37 | $13.98 | $13.27 | $13.95 | $13.95 | 304,197 |
2020-10-09 | $13.82 | $13.95 | $13.39 | $13.47 | $13.47 | 149,670 |
2020-10-08 | $13.76 | $13.87 | $13.47 | $13.79 | $13.79 | 189,626 |
2020-10-07 | $13.79 | $14.12 | $13.50 | $13.65 | $13.65 | 450,974 |
2020-10-06 | $14.05 | $14.32 | $13.61 | $13.65 | $13.65 | 442,486 |
2020-10-05 | $13.79 | $14.30 | $13.65 | $13.97 | $13.97 | 647,112 |
2020-10-02 | $12.63 | $13.71 | $12.63 | $13.58 | $13.58 | 519,996 |
2020-10-01 | $12.89 | $13.03 | $12.67 | $12.88 | $12.88 | 345,424 |
2020-09-30 | $12.42 | $12.92 | $12.42 | $12.77 | $12.77 | 311,339 |
2020-09-29 | $12.55 | $12.57 | $12.21 | $12.41 | $12.41 | 290,198 |
2020-09-28 | $12.63 | $12.90 | $12.62 | $12.67 | $12.67 | 281,234 |
2020-09-25 | $11.98 | $12.42 | $11.85 | $12.40 | $12.40 | 201,940 |
2020-09-24 | $12.14 | $12.34 | $11.75 | $12.06 | $12.06 | 295,313 |
2020-09-23 | $12.33 | $12.80 | $12.03 | $12.11 | $12.11 | 391,815 |
2020-09-22 | $11.46 | $12.32 | $11.40 | $12.27 | $12.27 | 536,111 |
2020-09-21 | $11.37 | $11.44 | $11.15 | $11.43 | $11.43 | 377,803 |
2020-09-18 | $11.64 | $11.93 | $11.49 | $11.63 | $11.63 | 635,672 |
2020-09-17 | $11.60 | $11.66 | $11.42 | $11.62 | $11.62 | 320,298 |
2020-09-16 | $11.40 | $11.93 | $11.14 | $11.64 | $11.64 | 563,741 |
2020-09-15 | $11.69 | $11.79 | $11.23 | $11.31 | $11.31 | 485,198 |
2020-09-14 | $11.81 | $11.84 | $11.43 | $11.63 | $11.63 | 424,915 |
2020-09-11 | $11.85 | $11.93 | $11.57 | $11.76 | $11.76 | 393,164 |
2020-09-10 | $12.12 | $12.35 | $11.88 | $11.89 | $11.89 | 353,242 |
2020-09-09 | $12.53 | $12.72 | $12.13 | $12.14 | $12.14 | 322,924 |
2020-09-08 | $12.73 | $12.73 | $12.31 | $12.46 | $12.46 | 340,480 |
2020-09-04 | $12.88 | $13.01 | $12.56 | $12.87 | $12.87 | 174,114 |
2020-09-03 | $12.77 | $13.25 | $12.61 | $12.69 | $12.69 | 376,003 |
2020-09-02 | $12.42 | $12.75 | $12.42 | $12.65 | $12.65 | 166,755 |
2020-09-01 | $12.52 | $12.70 | $12.45 | $12.56 | $12.56 | 153,472 |
2020-08-31 | $12.75 | $12.80 | $12.58 | $12.63 | $12.63 | 280,946 |
2020-08-28 | $12.86 | $12.86 | $12.59 | $12.78 | $12.78 | 165,392 |
2020-08-27 | $12.49 | $12.84 | $12.49 | $12.68 | $12.68 | 166,183 |
2020-08-26 | $12.87 | $12.87 | $12.33 | $12.44 | $12.44 | 179,768 |
2020-08-25 | $13.14 | $13.14 | $12.59 | $12.77 | $12.77 | 114,252 |
2020-08-24 | $12.67 | $13.01 | $12.53 | $12.98 | $12.98 | 256,747 |
2020-08-21 | $12.79 | $12.92 | $12.55 | $12.58 | $12.58 | 305,592 |
2020-08-20 | $12.85 | $12.97 | $12.75 | $12.89 | $12.89 | 231,572 |
2020-08-19 | $13.00 | $13.32 | $12.96 | $13.03 | $13.03 | 243,392 |
2020-08-18 | $13.11 | $13.21 | $12.92 | $12.94 | $12.94 | 131,501 |
2020-08-17 | $13.20 | $13.20 | $12.89 | $13.11 | $13.11 | 167,108 |
2020-08-14 | $12.98 | $13.59 | $12.82 | $13.27 | $13.27 | 631,686 |
2020-08-13 | $13.55 | $13.62 | $12.98 | $13.06 | $13.06 | 282,284 |
2020-08-12 | $14.19 | $14.19 | $13.47 | $13.60 | $13.60 | 265,759 |
2020-08-11 | $14.49 | $14.75 | $13.90 | $13.95 | $13.95 | 374,995 |
2020-08-10 | $13.58 | $14.34 | $13.56 | $14.17 | $14.17 | 664,927 |
2020-08-07 | $13.24 | $13.67 | $12.20 | $13.66 | $13.66 | 540,229 |
2020-08-06 | $13.21 | $13.35 | $12.98 | $13.04 | $13.04 | 311,191 |
2020-08-05 | $13.13 | $13.39 | $13.00 | $13.33 | $13.33 | 1,243,346 |
2020-08-04 | $12.95 | $13.22 | $12.94 | $12.99 | $12.99 | 196,894 |
2020-08-03 | $12.89 | $13.14 | $12.71 | $13.04 | $13.04 | 262,059 |
2020-07-31 | $12.69 | $12.92 | $12.48 | $12.80 | $12.80 | 367,271 |
2020-07-30 | $12.94 | $13.04 | $12.72 | $12.84 | $12.84 | 181,725 |
2020-07-29 | $12.93 | $13.25 | $12.67 | $13.20 | $13.20 | 387,355 |
2020-07-28 | $12.73 | $13.12 | $12.73 | $12.93 | $12.93 | 462,605 |
2020-07-27 | $13.43 | $13.52 | $12.84 | $12.91 | $12.91 | 373,867 |
2020-07-24 | $13.36 | $13.68 | $13.30 | $13.46 | $13.46 | 151,939 |
2020-07-23 | $13.40 | $13.64 | $13.32 | $13.45 | $13.45 | 181,031 |
2020-07-22 | $13.16 | $13.78 | $13.16 | $13.47 | $13.47 | 262,658 |
2020-07-21 | $13.27 | $13.70 | $13.27 | $13.37 | $13.37 | 430,989 |
2020-07-20 | $13.62 | $13.81 | $13.03 | $13.22 | $13.22 | 450,597 |
2020-07-17 | $14.13 | $14.24 | $13.59 | $13.62 | $13.62 | 239,600 |
2020-07-16 | $13.97 | $14.36 | $13.85 | $14.22 | $14.22 | 233,800 |
2020-07-15 | $13.84 | $14.25 | $13.84 | $14.10 | $14.10 | 376,200 |
2020-07-14 | $13.32 | $13.71 | $13.18 | $13.50 | $13.50 | 634,800 |
2020-07-13 | $13.59 | $13.76 | $13.15 | $13.28 | $13.28 | 319,900 |
2020-07-10 | $12.66 | $13.41 | $12.52 | $13.39 | $13.39 | 282,400 |
2020-07-09 | $13.24 | $13.24 | $12.27 | $12.62 | $12.62 | 823,500 |
2020-07-08 | $13.02 | $13.38 | $12.68 | $13.29 | $13.29 | 767,000 |
2020-07-07 | $13.87 | $14.01 | $13.05 | $13.08 | $13.08 | 674,200 |
2020-07-06 | $14.14 | $14.29 | $13.81 | $14.03 | $14.03 | 354,700 |
2020-07-02 | $14.31 | $14.38 | $13.75 | $13.83 | $13.83 | 291,600 |
2020-07-01 | $14.27 | $14.53 | $13.86 | $13.94 | $13.94 | 333,100 |
2020-06-30 | $13.93 | $14.53 | $13.93 | $14.32 | $14.32 | 508,000 |
2020-06-29 | $13.68 | $14.23 | $13.63 | $14.02 | $14.02 | 339,900 |
2020-06-26 | $14.41 | $14.41 | $13.32 | $13.51 | $13.51 | 1,101,556 |
2020-06-25 | $14.11 | $14.61 | $13.87 | $14.52 | $14.52 | 631,920 |
2020-06-24 | $14.55 | $14.70 | $13.70 | $14.26 | $14.26 | 953,579 |
2020-06-23 | $14.63 | $15.07 | $14.39 | $14.82 | $14.82 | 554,035 |
2020-06-22 | $13.69 | $14.54 | $13.43 | $14.39 | $14.39 | 492,765 |
2020-06-19 | $14.64 | $14.70 | $13.89 | $13.90 | $13.90 | 963,296 |
2020-06-18 | $14.45 | $14.84 | $14.35 | $14.46 | $14.46 | 232,234 |
2020-06-17 | $15.35 | $15.66 | $14.62 | $14.63 | $14.63 | 280,069 |
2020-06-16 | $15.85 | $16.09 | $15.11 | $15.39 | $15.39 | 871,905 |
2020-06-15 | $14.34 | $15.45 | $14.28 | $15.28 | $15.28 | 805,430 |
2020-06-12 | $15.13 | $15.29 | $14.37 | $14.98 | $14.98 | 813,823 |
2020-06-11 | $13.50 | $15.28 | $12.96 | $14.39 | $14.39 | 1,704,487 |
2020-06-10 | $15.02 | $15.02 | $14.13 | $14.20 | $14.20 | 511,678 |
2020-06-09 | $15.39 | $15.50 | $14.95 | $15.20 | $15.20 | 278,458 |
2020-06-08 | $15.21 | $15.67 | $15.21 | $15.52 | $15.52 | 591,961 |
2020-06-05 | $15.15 | $15.51 | $14.85 | $14.91 | $14.91 | 526,948 |
2020-06-04 | $14.30 | $14.73 | $14.15 | $14.38 | $14.38 | 520,533 |
2020-06-03 | $14.38 | $14.77 | $14.27 | $14.40 | $14.40 | 366,174 |
2020-06-02 | $13.74 | $14.36 | $13.59 | $13.99 | $13.99 | 1,182,140 |
2020-06-01 | $13.40 | $14.00 | $13.30 | $13.65 | $13.65 | 417,384 |
2020-05-29 | $14.15 | $14.15 | $13.33 | $13.42 | $13.42 | 767,723 |
2020-05-28 | $15.21 | $15.21 | $14.23 | $14.28 | $14.28 | 374,043 |
2020-05-27 | $14.75 | $15.12 | $14.36 | $14.90 | $14.90 | 549,429 |
2020-05-26 | $14.19 | $14.76 | $14.09 | $14.33 | $14.33 | 603,117 |
2020-05-22 | $13.75 | $13.77 | $13.44 | $13.76 | $13.76 | 180,868 |
2020-05-21 | $13.53 | $13.90 | $13.53 | $13.76 | $13.76 | 221,026 |
2020-05-20 | $13.47 | $13.86 | $13.43 | $13.70 | $13.70 | 353,165 |
2020-05-19 | $13.52 | $13.73 | $13.16 | $13.20 | $13.20 | 344,619 |
2020-05-18 | $13.22 | $13.71 | $13.22 | $13.69 | $13.69 | 541,539 |
2020-05-15 | $12.90 | $13.04 | $12.22 | $12.56 | $12.56 | 1,494,911 |
2020-05-14 | $11.82 | $13.26 | $11.70 | $12.83 | $12.83 | 1,279,810 |
2020-05-13 | $13.86 | $13.86 | $11.60 | $12.10 | $12.10 | 1,358,653 |
2020-05-12 | $14.72 | $15.16 | $13.42 | $14.01 | $14.01 | 1,600,537 |
2020-05-11 | $16.51 | $16.51 | $15.20 | $15.50 | $15.50 | 543,964 |
2020-05-08 | $17.00 | $17.00 | $16.46 | $16.76 | $16.76 | 313,608 |
2020-05-07 | $16.67 | $17.00 | $16.48 | $16.68 | $16.68 | 312,362 |
2020-05-06 | $16.94 | $17.07 | $16.20 | $16.42 | $16.42 | 890,356 |
2020-05-05 | $17.25 | $17.44 | $16.61 | $16.69 | $16.69 | 419,998 |
2020-05-04 | $16.73 | $17.08 | $16.33 | $16.99 | $16.99 | 347,320 |
2020-05-01 | $16.59 | $16.92 | $16.46 | $16.84 | $16.84 | 262,060 |
2020-04-30 | $16.97 | $17.38 | $16.63 | $17.20 | $17.20 | 436,240 |
2020-04-29 | $17.40 | $17.64 | $16.98 | $17.33 | $17.33 | 458,119 |
2020-04-28 | $17.35 | $17.55 | $16.75 | $17.02 | $17.02 | 404,311 |
2020-04-27 | $16.01 | $17.05 | $16.01 | $16.86 | $16.86 | 457,969 |
2020-04-24 | $15.30 | $16.00 | $14.80 | $15.89 | $15.89 | 226,797 |
2020-04-23 | $14.75 | $15.45 | $14.55 | $15.30 | $15.30 | 336,812 |
2020-04-22 | $14.94 | $15.09 | $14.54 | $14.78 | $14.78 | 384,304 |
2020-04-21 | $14.60 | $15.25 | $14.58 | $14.60 | $14.60 | 253,109 |
2020-04-20 | $14.99 | $15.37 | $14.86 | $15.13 | $15.13 | 263,522 |
2020-04-17 | $14.92 | $15.78 | $14.92 | $15.53 | $15.53 | 283,835 |
2020-04-16 | $14.24 | $14.68 | $13.79 | $14.56 | $14.56 | 422,254 |
2020-04-15 | $14.70 | $14.77 | $13.85 | $14.23 | $14.23 | 377,496 |
2020-04-14 | $15.30 | $15.59 | $14.86 | $15.36 | $15.36 | 306,156 |
2020-04-13 | $15.43 | $15.55 | $14.61 | $14.93 | $14.93 | 339,022 |
2020-04-09 | $15.25 | $16.28 | $15.18 | $15.83 | $15.83 | 569,922 |
2020-04-08 | $13.46 | $15.52 | $13.22 | $14.75 | $14.75 | 818,207 |
2020-04-07 | $13.00 | $14.39 | $12.89 | $13.45 | $13.45 | 765,574 |
2020-04-06 | $11.69 | $12.63 | $11.33 | $12.59 | $12.59 | 668,299 |
2020-04-03 | $11.20 | $11.33 | $10.58 | $11.19 | $11.19 | 1,561,921 |
2020-04-02 | $11.18 | $11.71 | $10.85 | $11.36 | $11.36 | 607,348 |
2020-04-01 | $11.72 | $11.74 | $11.18 | $11.37 | $11.37 | 474,133 |
2020-03-31 | $12.49 | $12.76 | $12.07 | $12.34 | $12.34 | 603,457 |
2020-03-30 | $12.58 | $12.95 | $12.13 | $12.63 | $12.63 | 462,852 |
2020-03-27 | $12.53 | $12.86 | $12.10 | $12.40 | $12.40 | 508,079 |
2020-03-26 | $11.59 | $13.10 | $11.59 | $12.99 | $12.99 | 512,782 |
2020-03-25 | $10.41 | $12.37 | $9.85 | $11.39 | $11.39 | 1,037,282 |
2020-03-24 | $11.26 | $11.68 | $9.93 | $10.51 | $10.51 | 581,591 |
2020-03-23 | $11.38 | $11.52 | $9.96 | $10.73 | $10.73 | 537,218 |
2020-03-20 | $12.75 | $12.84 | $11.24 | $11.49 | $11.49 | 558,203 |
2020-03-19 | $9.35 | $13.30 | $9.26 | $12.62 | $12.62 | 543,274 |
2020-03-18 | $13.63 | $14.06 | $8.74 | $9.36 | $9.36 | 902,558 |
2020-03-17 | $13.83 | $14.60 | $13.20 | $14.43 | $14.43 | 531,740 |
2020-03-16 | $14.24 | $14.91 | $13.45 | $13.49 | $13.49 | 333,414 |
2020-03-13 | $15.38 | $15.75 | $14.45 | $15.75 | $15.75 | 336,207 |
2020-03-12 | $15.57 | $15.83 | $14.18 | $14.68 | $14.68 | 604,624 |
2020-03-11 | $16.82 | $17.04 | $16.25 | $16.48 | $16.48 | 327,166 |
2020-03-10 | $17.88 | $17.88 | $16.81 | $17.25 | $17.25 | 328,055 |
2020-03-09 | $17.55 | $17.74 | $16.70 | $16.87 | $16.87 | 410,108 |
2020-03-06 | $18.27 | $18.78 | $18.01 | $18.77 | $18.77 | 319,544 |
2020-03-05 | $19.01 | $19.29 | $18.37 | $18.77 | $18.77 | 279,538 |
2020-03-04 | $19.20 | $19.60 | $18.98 | $19.50 | $19.50 | 269,553 |
2020-03-03 | $19.41 | $19.61 | $18.43 | $18.92 | $18.92 | 579,916 |
2020-03-02 | $19.26 | $20.04 | $19.04 | $19.85 | $19.85 | 350,932 |
2020-02-28 | $19.48 | $20.23 | $18.96 | $19.22 | $19.22 | 399,837 |
2020-02-27 | $21.19 | $21.19 | $19.86 | $19.94 | $19.94 | 369,142 |
2020-02-26 | $20.90 | $21.08 | $20.51 | $20.54 | $20.54 | 199,904 |
2020-02-25 | $21.27 | $21.41 | $20.72 | $20.84 | $20.84 | 433,536 |
2020-02-24 | $21.12 | $21.53 | $21.11 | $21.27 | $21.27 | 131,209 |
2020-02-21 | $21.67 | $21.72 | $21.46 | $21.64 | $21.64 | 162,482 |
2020-02-20 | $21.51 | $21.72 | $21.38 | $21.61 | $21.61 | 165,773 |
2020-02-19 | $21.75 | $21.75 | $21.48 | $21.55 | $21.55 | 116,666 |
2020-02-18 | $21.76 | $21.89 | $21.69 | $21.73 | $21.73 | 102,988 |
2020-02-14 | $21.98 | $22.02 | $21.67 | $21.80 | $21.80 | 233,311 |
2020-02-13 | $22.06 | $22.20 | $21.91 | $22.05 | $22.05 | 92,143 |
2020-02-12 | $22.37 | $22.39 | $22.02 | $22.15 | $22.15 | 259,156 |
2020-02-11 | $21.92 | $22.48 | $21.92 | $22.29 | $22.29 | 240,697 |
2020-02-10 | $21.80 | $21.95 | $21.64 | $21.82 | $21.82 | 119,889 |
2020-02-07 | $21.65 | $21.97 | $21.65 | $21.76 | $21.76 | 299,288 |
2020-02-06 | $22.09 | $22.25 | $21.80 | $21.84 | $21.84 | 147,606 |
2020-02-05 | $21.94 | $22.10 | $21.73 | $22.09 | $22.09 | 227,888 |
2020-02-04 | $21.95 | $21.97 | $21.58 | $21.80 | $21.80 | 154,783 |
2020-02-03 | $21.60 | $21.89 | $21.51 | $21.72 | $21.72 | 201,464 |
2020-01-31 | $21.69 | $21.88 | $21.40 | $21.43 | $21.43 | 203,362 |
2020-01-30 | $21.61 | $21.82 | $21.52 | $21.82 | $21.82 | 99,204 |
2020-01-29 | $21.93 | $21.94 | $21.59 | $21.70 | $21.70 | 120,834 |
2020-01-28 | $21.97 | $22.16 | $21.91 | $21.93 | $21.93 | 95,495 |
2020-01-27 | $21.89 | $22.12 | $21.80 | $21.91 | $21.91 | 134,540 |
2020-01-24 | $22.27 | $22.27 | $21.99 | $22.13 | $22.13 | 123,543 |
2020-01-23 | $22.34 | $22.40 | $22.13 | $22.24 | $22.24 | 180,157 |
2020-01-22 | $22.01 | $22.55 | $22.01 | $22.43 | $22.43 | 183,678 |
2020-01-21 | $22.55 | $22.56 | $21.49 | $22.02 | $22.02 | 409,412 |
2020-01-17 | $22.76 | $22.90 | $22.51 | $22.65 | $22.65 | 275,849 |
2020-01-16 | $21.89 | $22.70 | $21.85 | $22.70 | $22.70 | 1,346,463 |
2020-01-15 | $21.66 | $21.94 | $21.65 | $21.83 | $21.83 | 219,671 |
2020-01-14 | $21.65 | $21.70 | $21.50 | $21.70 | $21.70 | 191,759 |
2020-01-13 | $21.47 | $21.74 | $21.40 | $21.72 | $21.72 | 315,199 |
2020-01-10 | $21.49 | $21.56 | $21.35 | $21.52 | $21.52 | 799,737 |
2020-01-09 | $21.57 | $21.71 | $21.37 | $21.50 | $21.50 | 166,610 |
2020-01-08 | $21.39 | $21.63 | $21.39 | $21.54 | $21.54 | 168,502 |
2020-01-07 | $21.72 | $21.72 | $21.39 | $21.40 | $21.40 | 135,404 |
2020-01-06 | $21.60 | $21.80 | $21.53 | $21.76 | $21.76 | 207,819 |
2020-01-03 | $21.53 | $21.86 | $21.41 | $21.73 | $21.73 | 197,083 |
2020-01-02 | $21.62 | $21.78 | $21.57 | $21.76 | $21.76 | 129,665 |
2019-12-31 | $21.45 | $21.68 | $21.45 | $21.57 | $21.57 | 255,457 |
2019-12-30 | $21.55 | $21.67 | $21.47 | $21.60 | $21.60 | 150,105 |
2019-12-27 | $21.57 | $21.64 | $21.50 | $21.55 | $21.55 | 234,321 |
2019-12-26 | $21.74 | $21.74 | $21.44 | $21.51 | $21.51 | 228,349 |
2019-12-24 | $21.63 | $21.69 | $21.49 | $21.69 | $21.69 | 91,464 |
2019-12-23 | $21.82 | $21.90 | $21.59 | $21.63 | $21.63 | 247,220 |
2019-12-20 | $21.56 | $21.84 | $21.49 | $21.74 | $21.74 | 958,863 |
2019-12-19 | $21.16 | $21.62 | $21.08 | $21.58 | $21.58 | 394,827 |
2019-12-18 | $21.16 | $21.32 | $20.99 | $21.19 | $21.19 | 845,784 |
2019-12-17 | $21.00 | $21.29 | $21.00 | $21.11 | $21.11 | 290,788 |
2019-12-16 | $20.98 | $21.11 | $20.92 | $21.00 | $21.00 | 1,112,896 |
2019-12-13 | $20.95 | $21.04 | $20.85 | $20.98 | $20.98 | 141,022 |
2019-12-12 | $21.14 | $21.20 | $20.87 | $21.01 | $21.01 | 174,597 |
2019-12-11 | $21.24 | $21.31 | $20.79 | $21.18 | $21.18 | 138,873 |
2019-12-10 | $21.23 | $21.31 | $21.10 | $21.24 | $21.24 | 207,955 |
2019-12-09 | $20.98 | $21.48 | $20.85 | $21.23 | $21.23 | 210,764 |
2019-12-06 | $20.84 | $21.16 | $20.84 | $20.98 | $20.98 | 181,789 |
2019-12-05 | $20.67 | $20.84 | $20.66 | $20.68 | $20.68 | 106,947 |
2019-12-04 | $20.69 | $20.89 | $20.59 | $20.66 | $20.66 | 139,189 |
2019-12-03 | $20.61 | $20.74 | $20.46 | $20.67 | $20.67 | 119,567 |
2019-12-02 | $20.87 | $20.89 | $20.61 | $20.71 | $20.71 | 111,298 |
2019-11-29 | $20.65 | $21.00 | $20.65 | $20.82 | $20.82 | 71,528 |
2019-11-27 | $20.74 | $20.94 | $20.69 | $20.73 | $20.73 | 86,551 |
2019-11-26 | $20.61 | $21.00 | $20.61 | $20.72 | $20.72 | 234,163 |
2019-11-25 | $20.38 | $20.77 | $20.38 | $20.64 | $20.64 | 199,425 |
2019-11-22 | $20.48 | $20.70 | $20.38 | $20.43 | $20.43 | 102,143 |
2019-11-21 | $20.41 | $20.54 | $20.35 | $20.47 | $20.47 | 146,293 |
2019-11-20 | $20.23 | $20.55 | $20.21 | $20.40 | $20.40 | 220,787 |
2019-11-19 | $20.31 | $20.57 | $20.29 | $20.35 | $20.35 | 154,568 |
2019-11-18 | $20.33 | $20.54 | $20.20 | $20.31 | $20.31 | 211,961 |
2019-11-15 | $20.63 | $20.65 | $20.22 | $20.34 | $20.34 | 323,107 |
2019-11-14 | $20.64 | $20.72 | $20.40 | $20.55 | $20.55 | 181,895 |
2019-11-13 | $20.52 | $20.81 | $20.31 | $20.63 | $20.63 | 205,940 |
2019-11-12 | $20.27 | $20.91 | $20.20 | $20.62 | $20.62 | 206,907 |
2019-11-11 | $20.74 | $20.74 | $20.05 | $20.28 | $20.28 | 177,764 |
2019-11-08 | $21.00 | $21.95 | $20.61 | $20.69 | $20.69 | 351,392 |
2019-11-07 | $20.85 | $20.90 | $20.48 | $20.75 | $20.75 | 191,044 |
2019-11-06 | $20.45 | $20.97 | $20.45 | $20.71 | $20.71 | 254,228 |
2019-11-05 | $20.52 | $20.69 | $20.40 | $20.47 | $20.47 | 207,635 |
2019-11-04 | $20.68 | $20.79 | $20.42 | $20.55 | $20.55 | 189,391 |
2019-11-01 | $20.52 | $20.71 | $20.38 | $20.59 | $20.59 | 233,737 |
2019-10-31 | $20.39 | $20.51 | $20.14 | $20.50 | $20.50 | 208,736 |
2019-10-30 | $20.50 | $20.58 | $20.35 | $20.39 | $20.39 | 154,111 |
2019-10-29 | $20.11 | $20.54 | $20.11 | $20.50 | $20.50 | 229,160 |
2019-10-28 | $19.84 | $20.13 | $19.78 | $20.10 | $20.10 | 164,970 |
2019-10-25 | $19.84 | $19.92 | $19.52 | $19.78 | $19.78 | 230,948 |
2019-10-24 | $20.03 | $20.10 | $19.82 | $19.86 | $19.86 | 121,223 |
2019-10-23 | $19.95 | $20.13 | $19.86 | $20.05 | $20.05 | 142,900 |
2019-10-22 | $20.15 | $20.23 | $19.93 | $19.97 | $19.97 | 193,249 |
2019-10-21 | $20.00 | $20.28 | $19.90 | $20.19 | $20.19 | 229,041 |
2019-10-18 | $19.73 | $20.06 | $19.73 | $19.88 | $19.88 | 456,686 |
2019-10-17 | $19.92 | $19.92 | $19.66 | $19.79 | $19.79 | 189,072 |
2019-10-16 | $19.63 | $19.92 | $19.63 | $19.80 | $19.80 | 149,663 |
2019-10-15 | $19.51 | $19.89 | $19.43 | $19.73 | $19.73 | 174,003 |
2019-10-14 | $19.45 | $19.53 | $19.35 | $19.49 | $19.49 | 112,789 |
2019-10-11 | $19.64 | $19.81 | $19.52 | $19.53 | $19.53 | 129,708 |
2019-10-10 | $19.43 | $19.66 | $19.41 | $19.47 | $19.47 | 172,404 |
2019-10-09 | $19.34 | $19.63 | $19.25 | $19.43 | $19.43 | 166,245 |
2019-10-08 | $19.45 | $19.45 | $19.13 | $19.21 | $19.21 | 255,571 |
2019-10-07 | $19.81 | $19.91 | $19.54 | $19.59 | $19.59 | 185,536 |
2019-10-04 | $19.55 | $19.91 | $19.21 | $19.87 | $19.87 | 234,836 |
2019-10-03 | $19.60 | $19.74 | $19.05 | $19.55 | $19.55 | 305,538 |
2019-10-02 | $19.39 | $19.74 | $19.32 | $19.70 | $19.70 | 319,315 |
2019-10-01 | $19.61 | $19.98 | $19.34 | $19.44 | $19.44 | 353,572 |
2019-09-30 | $19.19 | $19.77 | $19.09 | $19.55 | $19.55 | 570,550 |
2019-09-27 | $19.25 | $19.36 | $19.08 | $19.14 | $19.14 | 157,070 |
2019-09-26 | $19.17 | $19.33 | $18.87 | $19.25 | $19.25 | 227,677 |
2019-09-25 | $19.13 | $19.34 | $19.02 | $19.22 | $19.22 | 157,159 |
2019-09-24 | $19.61 | $19.67 | $19.06 | $19.12 | $19.12 | 267,827 |
2019-09-23 | $19.78 | $19.90 | $19.54 | $19.65 | $19.65 | 178,168 |
2019-09-20 | $19.94 | $19.95 | $19.57 | $19.86 | $19.86 | 371,692 |
2019-09-19 | $20.06 | $20.21 | $19.81 | $19.83 | $19.83 | 170,169 |
2019-09-18 | $20.02 | $20.74 | $19.99 | $20.05 | $20.05 | 295,020 |
2019-09-17 | $19.60 | $20.00 | $19.31 | $19.99 | $19.99 | 299,314 |
2019-09-16 | $19.68 | $19.79 | $19.47 | $19.63 | $19.63 | 142,163 |
2019-09-13 | $19.70 | $19.83 | $19.60 | $19.70 | $19.70 | 151,016 |
2019-09-12 | $19.68 | $19.77 | $19.45 | $19.64 | $19.64 | 177,170 |
2019-09-11 | $19.71 | $19.77 | $19.47 | $19.65 | $19.65 | 214,217 |
2019-09-10 | $19.23 | $19.77 | $19.06 | $19.65 | $19.65 | 226,082 |
2019-09-09 | $18.83 | $19.36 | $18.83 | $19.26 | $19.26 | 266,541 |
2019-09-06 | $18.90 | $19.03 | $18.77 | $18.79 | $18.79 | 160,106 |
2019-09-05 | $18.86 | $19.20 | $18.81 | $18.85 | $18.85 | 238,620 |
2019-09-04 | $18.48 | $18.81 | $18.41 | $18.71 | $18.71 | 202,174 |
2019-09-03 | $17.98 | $18.43 | $17.98 | $18.37 | $18.37 | 240,116 |
2019-08-30 | $18.04 | $18.05 | $17.81 | $18.04 | $18.04 | 166,879 |
2019-08-29 | $18.04 | $18.20 | $17.82 | $18.01 | $18.01 | 136,022 |
2019-08-28 | $17.55 | $18.14 | $17.55 | $17.91 | $17.91 | 115,899 |
2019-08-27 | $17.68 | $17.77 | $17.31 | $17.58 | $17.58 | 212,589 |
2019-08-26 | $17.63 | $17.76 | $17.51 | $17.68 | $17.68 | 161,953 |
2019-08-23 | $18.03 | $18.09 | $17.44 | $17.48 | $17.48 | 214,901 |
2019-08-22 | $18.36 | $18.48 | $18.11 | $18.11 | $18.11 | 134,170 |
2019-08-21 | $18.45 | $18.51 | $18.23 | $18.36 | $18.36 | 171,991 |
2019-08-20 | $18.55 | $18.71 | $18.41 | $18.45 | $18.45 | 200,349 |
2019-08-19 | $18.89 | $18.90 | $18.54 | $18.61 | $18.61 | 236,731 |
2019-08-16 | $18.60 | $19.03 | $18.36 | $18.70 | $18.70 | 1,192,269 |
2019-08-15 | $18.23 | $18.60 | $18.13 | $18.47 | $18.47 | 328,754 |
2019-08-14 | $18.61 | $18.67 | $18.15 | $18.29 | $18.29 | 299,440 |
2019-08-13 | $18.51 | $18.97 | $18.26 | $18.75 | $18.75 | 342,179 |
2019-08-12 | $18.36 | $18.92 | $18.28 | $18.48 | $18.48 | 320,961 |
2019-08-09 | $18.35 | $18.77 | $17.36 | $18.48 | $18.48 | 399,284 |
2019-08-08 | $18.60 | $19.06 | $18.60 | $18.82 | $18.82 | 565,286 |
2019-08-07 | $18.02 | $18.51 | $17.86 | $18.46 | $18.46 | 202,989 |
2019-08-06 | $17.89 | $18.32 | $17.89 | $18.25 | $18.25 | 304,765 |
2019-08-05 | $18.09 | $18.20 | $17.71 | $17.89 | $17.89 | 249,367 |
2019-08-02 | $18.30 | $18.39 | $18.03 | $18.36 | $18.36 | 203,858 |
2019-08-01 | $18.25 | $18.78 | $18.09 | $18.35 | $18.35 | 343,214 |
2019-07-31 | $18.29 | $18.57 | $18.12 | $18.22 | $18.22 | 254,856 |
2019-07-30 | $17.71 | $18.23 | $17.68 | $18.22 | $18.22 | 200,320 |
2019-07-29 | $17.92 | $17.99 | $17.67 | $17.78 | $17.78 | 161,466 |
2019-07-26 | $17.81 | $17.96 | $17.69 | $17.93 | $17.93 | 155,584 |
2019-07-25 | $17.93 | $18.03 | $17.74 | $17.80 | $17.80 | 116,551 |
2019-07-24 | $17.54 | $18.05 | $17.54 | $18.00 | $18.00 | 267,221 |
2019-07-23 | $17.55 | $17.69 | $17.43 | $17.65 | $17.65 | 156,551 |
2019-07-22 | $17.55 | $17.69 | $17.32 | $17.55 | $17.55 | 114,703 |
2019-07-19 | $17.21 | $17.95 | $17.21 | $17.52 | $17.52 | 316,081 |
2019-07-18 | $17.16 | $17.34 | $17.16 | $17.31 | $17.31 | 199,368 |
2019-07-17 | $17.35 | $17.47 | $17.12 | $17.20 | $17.20 | 220,337 |
2019-07-16 | $17.45 | $17.59 | $17.32 | $17.35 | $17.35 | 222,391 |
2019-07-15 | $17.55 | $17.66 | $17.36 | $17.43 | $17.43 | 158,283 |
2019-07-12 | $17.58 | $17.69 | $17.45 | $17.58 | $17.58 | 157,082 |
2019-07-11 | $17.74 | $17.75 | $17.42 | $17.51 | $17.51 | 189,945 |
2019-07-10 | $17.80 | $17.92 | $17.61 | $17.69 | $17.69 | 185,766 |
2019-07-09 | $17.40 | $17.89 | $17.40 | $17.69 | $17.69 | 322,092 |
2019-07-08 | $17.06 | $17.53 | $16.84 | $17.52 | $17.52 | 240,254 |
2019-07-05 | $17.09 | $17.16 | $16.94 | $17.08 | $17.08 | 250,265 |
2019-07-03 | $16.99 | $17.26 | $16.76 | $17.11 | $17.11 | 359,845 |
2019-07-02 | $16.84 | $17.06 | $16.69 | $16.91 | $16.91 | 188,008 |
2019-07-01 | $17.07 | $17.10 | $16.81 | $16.92 | $16.92 | 222,028 |
2019-06-28 | $16.80 | $16.95 | $16.71 | $16.85 | $16.85 | 385,084 |
2019-06-27 | $16.50 | $16.88 | $16.50 | $16.79 | $16.79 | 182,070 |
2019-06-26 | $16.99 | $17.04 | $16.50 | $16.51 | $16.51 | 240,963 |
2019-06-25 | $16.76 | $17.03 | $16.51 | $16.90 | $16.90 | 340,705 |
2019-06-24 | $16.99 | $17.09 | $16.80 | $16.80 | $16.80 | 333,752 |
2019-06-21 | $16.68 | $17.06 | $16.51 | $16.94 | $16.94 | 562,050 |
2019-06-20 | $16.71 | $17.01 | $16.71 | $16.74 | $16.74 | 416,617 |
2019-06-19 | $15.92 | $16.97 | $15.92 | $16.60 | $16.60 | 740,355 |
2019-06-18 | $15.11 | $16.05 | $15.11 | $15.91 | $15.91 | 479,367 |
2019-06-17 | $15.10 | $15.17 | $14.94 | $15.10 | $15.10 | 163,011 |
2019-06-14 | $15.18 | $15.27 | $14.99 | $15.08 | $15.08 | 294,688 |
2019-06-13 | $14.56 | $15.22 | $14.56 | $15.18 | $15.18 | 475,198 |
2019-06-12 | $14.50 | $14.81 | $14.44 | $14.54 | $14.54 | 433,936 |
2019-06-11 | $14.85 | $14.91 | $14.70 | $14.87 | $14.87 | 334,676 |
2019-06-10 | $14.91 | $15.07 | $14.67 | $14.71 | $14.71 | 300,733 |
2019-06-07 | $14.98 | $14.98 | $14.78 | $14.88 | $14.88 | 219,615 |
2019-06-06 | $15.06 | $15.10 | $14.77 | $14.97 | $14.97 | 292,554 |
2019-06-05 | $15.47 | $15.47 | $15.03 | $15.12 | $15.12 | 249,202 |
2019-06-04 | $15.42 | $15.55 | $15.25 | $15.48 | $15.48 | 265,047 |
2019-06-03 | $15.18 | $15.24 | $14.77 | $15.14 | $15.14 | 377,069 |
2019-05-31 | $15.15 | $15.22 | $14.98 | $15.20 | $15.20 | 343,649 |
2019-05-30 | $15.41 | $15.64 | $15.04 | $15.19 | $15.19 | 334,428 |
2019-05-29 | $15.75 | $15.90 | $15.22 | $15.40 | $15.40 | 629,004 |
2019-05-28 | $16.09 | $16.12 | $15.75 | $15.79 | $15.79 | 1,202,465 |
2019-05-24 | $16.21 | $16.21 | $15.96 | $16.09 | $16.09 | 261,545 |
2019-05-23 | $16.28 | $16.28 | $15.88 | $16.11 | $16.11 | 334,445 |
2019-05-22 | $16.48 | $16.51 | $16.21 | $16.38 | $16.38 | 179,933 |
2019-05-21 | $16.50 | $16.72 | $16.49 | $16.53 | $16.53 | 342,446 |
2019-05-20 | $16.42 | $16.74 | $16.35 | $16.48 | $16.48 | 328,764 |
2019-05-17 | $16.66 | $16.67 | $16.35 | $16.48 | $16.48 | 334,299 |
2019-05-16 | $16.97 | $17.11 | $16.82 | $16.84 | $16.84 | 159,131 |
2019-05-15 | $16.79 | $17.08 | $16.53 | $16.96 | $16.96 | 213,570 |
2019-05-14 | $17.05 | $17.69 | $16.93 | $16.96 | $16.96 | 359,137 |
2019-05-13 | $16.90 | $17.05 | $16.57 | $16.69 | $16.69 | 502,535 |
2019-05-10 | $18.19 | $18.98 | $16.95 | $17.01 | $17.01 | 821,280 |
2019-05-09 | $18.48 | $18.96 | $18.41 | $18.89 | $18.89 | 286,456 |
2019-05-08 | $18.59 | $18.82 | $18.56 | $18.59 | $18.59 | 177,937 |
2019-05-07 | $18.88 | $19.07 | $18.36 | $18.59 | $18.59 | 242,300 |
2019-05-06 | $18.91 | $19.28 | $18.87 | $19.04 | $19.04 | 156,335 |
2019-05-03 | $18.70 | $19.22 | $18.70 | $19.09 | $19.09 | 216,728 |
2019-05-02 | $18.53 | $18.82 | $18.53 | $18.59 | $18.59 | 173,541 |
2019-05-01 | $18.69 | $18.80 | $18.46 | $18.52 | $18.52 | 383,467 |
2019-04-30 | $18.92 | $19.04 | $18.57 | $18.70 | $18.70 | 256,777 |
2019-04-29 | $18.42 | $18.98 | $18.42 | $18.87 | $18.87 | 322,605 |
2019-04-26 | $18.30 | $18.53 | $18.15 | $18.40 | $18.40 | 158,656 |
2019-04-25 | $18.32 | $18.57 | $18.22 | $18.31 | $18.31 | 137,374 |
2019-04-24 | $18.48 | $18.64 | $18.36 | $18.38 | $18.38 | 178,887 |
2019-04-23 | $18.41 | $18.70 | $18.32 | $18.55 | $18.55 | 175,535 |
2019-04-22 | $18.44 | $18.58 | $18.16 | $18.35 | $18.35 | 259,521 |
2019-04-18 | $18.34 | $18.53 | $18.34 | $18.50 | $18.50 | 144,808 |
2019-04-17 | $18.49 | $18.66 | $18.34 | $18.39 | $18.39 | 131,225 |
2019-04-16 | $18.19 | $18.49 | $18.15 | $18.42 | $18.42 | 163,455 |
2019-04-15 | $18.34 | $18.51 | $18.10 | $18.15 | $18.15 | 167,170 |
2019-04-12 | $18.55 | $18.55 | $18.22 | $18.37 | $18.37 | 189,257 |
2019-04-11 | $18.02 | $18.52 | $17.99 | $18.42 | $18.42 | 295,521 |
2019-04-10 | $18.12 | $18.30 | $17.97 | $17.98 | $17.98 | 305,589 |
2019-04-09 | $18.28 | $18.28 | $17.97 | $18.08 | $18.08 | 232,093 |
2019-04-08 | $18.32 | $18.45 | $18.18 | $18.30 | $18.30 | 238,191 |
2019-04-05 | $18.52 | $18.76 | $18.25 | $18.37 | $18.37 | 257,926 |
2019-04-04 | $17.97 | $18.59 | $17.97 | $18.52 | $18.52 | 290,317 |
2019-04-03 | $18.17 | $18.19 | $17.88 | $18.00 | $18.00 | 290,595 |
2019-04-02 | $18.07 | $18.23 | $18.01 | $18.07 | $18.07 | 252,607 |
2019-04-01 | $18.24 | $18.39 | $18.06 | $18.06 | $18.06 | 289,488 |
2019-03-29 | $18.31 | $19.02 | $18.03 | $18.12 | $18.12 | 297,251 |
2019-03-28 | $18.43 | $18.47 | $18.16 | $18.25 | $18.25 | 189,876 |
2019-03-27 | $18.62 | $18.71 | $18.37 | $18.42 | $18.42 | 170,280 |
2019-03-26 | $18.76 | $18.89 | $18.54 | $18.60 | $18.60 | 252,565 |
2019-03-25 | $18.75 | $19.05 | $18.48 | $18.74 | $18.74 | 244,362 |
2019-03-22 | $19.32 | $19.43 | $18.74 | $18.74 | $18.74 | 281,809 |
2019-03-21 | $19.47 | $19.73 | $19.35 | $19.38 | $19.38 | 408,638 |
2019-03-20 | $19.75 | $19.79 | $19.48 | $19.53 | $19.53 | 320,160 |
2019-03-19 | $19.82 | $19.88 | $19.57 | $19.76 | $19.76 | 319,278 |
2019-03-18 | $19.86 | $20.16 | $19.66 | $19.72 | $19.72 | 298,605 |
2019-03-15 | $19.85 | $20.17 | $19.74 | $19.83 | $19.83 | 694,546 |
2019-03-14 | $19.75 | $20.02 | $19.71 | $19.87 | $19.87 | 250,730 |
2019-03-13 | $19.67 | $19.90 | $19.55 | $19.71 | $19.71 | 172,399 |
2019-03-12 | $19.77 | $19.77 | $19.41 | $19.56 | $19.56 | 247,533 |
2019-03-11 | $19.50 | $19.96 | $19.50 | $19.69 | $19.69 | 176,341 |
2019-03-08 | $19.51 | $19.67 | $19.41 | $19.50 | $19.50 | 170,854 |
2019-03-07 | $19.59 | $19.94 | $19.40 | $19.57 | $19.57 | 243,165 |
2019-03-06 | $20.07 | $20.30 | $19.63 | $19.65 | $19.65 | 354,811 |
2019-03-05 | $20.23 | $20.23 | $19.93 | $20.12 | $20.12 | 200,758 |
2019-03-04 | $20.39 | $20.50 | $19.99 | $20.11 | $20.11 | 285,157 |
2019-03-01 | $20.53 | $21.01 | $19.54 | $20.37 | $20.37 | 642,700 |
2019-02-28 | $19.71 | $19.87 | $19.45 | $19.77 | $19.77 | 288,679 |
2019-02-27 | $19.63 | $19.71 | $19.55 | $19.67 | $19.67 | 111,607 |
2019-02-26 | $19.66 | $19.81 | $19.58 | $19.71 | $19.71 | 172,198 |
2019-02-25 | $20.07 | $20.21 | $19.67 | $19.71 | $19.71 | 154,098 |
2019-02-22 | $19.92 | $20.18 | $19.84 | $19.95 | $19.95 | 139,970 |
2019-02-21 | $20.12 | $20.15 | $19.79 | $19.87 | $19.87 | 104,092 |
2019-02-20 | $19.75 | $20.20 | $19.70 | $20.10 | $20.10 | 238,268 |
2019-02-19 | $19.50 | $19.90 | $19.42 | $19.78 | $19.78 | 210,979 |
2019-02-15 | $19.45 | $19.88 | $19.45 | $19.55 | $19.55 | 227,153 |
2019-02-14 | $19.41 | $19.78 | $19.25 | $19.33 | $19.33 | 198,574 |
2019-02-13 | $19.28 | $19.53 | $19.28 | $19.47 | $19.47 | 188,775 |
2019-02-12 | $19.30 | $19.32 | $19.06 | $19.29 | $19.29 | 159,202 |
2019-02-11 | $18.88 | $19.11 | $18.72 | $19.11 | $19.11 | 142,826 |
2019-02-08 | $18.98 | $19.13 | $18.73 | $18.88 | $18.88 | 99,352 |
2019-02-07 | $19.12 | $19.27 | $18.77 | $19.05 | $19.05 | 188,526 |
2019-02-06 | $19.30 | $19.31 | $19.10 | $19.14 | $19.14 | 102,468 |
2019-02-05 | $19.01 | $19.30 | $18.98 | $19.28 | $19.28 | 177,162 |
2019-02-04 | $19.02 | $19.04 | $18.67 | $19.03 | $19.03 | 160,654 |
2019-02-01 | $19.03 | $19.22 | $19.00 | $19.06 | $19.06 | 155,458 |
2019-01-31 | $18.60 | $18.93 | $18.56 | $18.92 | $18.92 | 146,561 |
2019-01-30 | $18.54 | $18.77 | $18.44 | $18.67 | $18.67 | 124,128 |
2019-01-29 | $18.57 | $18.91 | $18.53 | $18.53 | $18.53 | 322,700 |
2019-01-28 | $18.49 | $18.74 | $18.49 | $18.61 | $18.61 | 193,381 |
2019-01-25 | $18.32 | $18.72 | $18.32 | $18.60 | $18.60 | 165,782 |
2019-01-24 | $18.21 | $18.41 | $18.09 | $18.29 | $18.29 | 137,397 |
2019-01-23 | $18.39 | $18.66 | $18.14 | $18.20 | $18.20 | 223,082 |
2019-01-22 | $18.75 | $18.90 | $18.29 | $18.34 | $18.34 | 186,137 |
2019-01-18 | $18.89 | $19.05 | $18.79 | $18.86 | $18.86 | 162,343 |
2019-01-17 | $18.77 | $18.98 | $18.75 | $18.90 | $18.90 | 207,133 |
2019-01-16 | $18.69 | $19.03 | $18.69 | $18.84 | $18.84 | 219,153 |
2019-01-15 | $18.60 | $18.71 | $18.44 | $18.65 | $18.65 | 185,237 |
2019-01-14 | $18.63 | $18.87 | $18.45 | $18.60 | $18.60 | 181,894 |
2019-01-11 | $18.55 | $18.76 | $18.48 | $18.73 | $18.73 | 220,331 |
2019-01-10 | $18.62 | $18.74 | $18.36 | $18.56 | $18.56 | 355,445 |
2019-01-09 | $18.60 | $18.83 | $18.55 | $18.62 | $18.62 | 260,510 |
2019-01-08 | $18.42 | $18.60 | $18.32 | $18.57 | $18.57 | 251,715 |
2019-01-07 | $18.16 | $18.63 | $17.90 | $18.41 | $18.41 | 431,727 |
2019-01-04 | $17.69 | $18.11 | $17.37 | $18.11 | $18.11 | 436,900 |
2019-01-03 | $17.45 | $17.73 | $17.26 | $17.55 | $17.55 | 349,898 |
2019-01-02 | $17.01 | $17.55 | $17.01 | $17.54 | $17.54 | 325,492 |
2018-12-31 | $16.97 | $17.24 | $16.79 | $17.24 | $17.24 | 333,337 |
2018-12-28 | $16.98 | $17.09 | $16.70 | $16.85 | $16.85 | 675,944 |
2018-12-27 | $16.68 | $17.01 | $16.61 | $16.89 | $16.89 | 639,112 |
2018-12-26 | $16.37 | $16.98 | $15.78 | $16.96 | $16.96 | 625,076 |
2018-12-24 | $15.52 | $16.57 | $15.50 | $16.38 | $16.38 | 643,206 |
2018-12-21 | $15.30 | $15.95 | $15.02 | $15.69 | $15.69 | 2,377,239 |
2018-12-20 | $15.64 | $15.92 | $15.33 | $15.38 | $15.38 | 629,067 |
2018-12-19 | $15.70 | $16.19 | $15.56 | $15.63 | $15.63 | 396,713 |
2018-12-18 | $15.99 | $16.12 | $15.78 | $15.81 | $15.81 | 586,208 |
2018-12-17 | $15.83 | $16.31 | $15.80 | $15.95 | $15.95 | 439,782 |
2018-12-14 | $15.97 | $16.22 | $15.78 | $15.85 | $15.85 | 362,993 |
2018-12-13 | $16.21 | $16.49 | $16.11 | $16.12 | $16.12 | 297,389 |
2018-12-12 | $16.38 | $16.53 | $16.12 | $16.12 | $16.12 | 534,234 |
2018-12-11 | $16.20 | $16.47 | $15.82 | $16.21 | $16.21 | 637,970 |
2018-12-10 | $16.37 | $16.37 | $15.75 | $16.00 | $16.00 | 497,968 |
2018-12-07 | $16.64 | $16.80 | $16.31 | $16.41 | $16.41 | 304,020 |
2018-12-06 | $16.68 | $16.68 | $16.35 | $16.60 | $16.60 | 574,160 |
2018-12-04 | $17.41 | $17.46 | $16.72 | $16.82 | $16.82 | 555,111 |
2018-12-03 | $17.48 | $17.58 | $17.13 | $17.48 | $17.48 | 361,731 |
2018-11-30 | $17.60 | $17.91 | $17.26 | $17.48 | $17.48 | 562,478 |
2018-11-29 | $17.29 | $17.89 | $17.26 | $17.67 | $17.67 | 546,424 |
2018-11-28 | $17.04 | $17.36 | $16.81 | $17.32 | $17.32 | 443,716 |
2018-11-27 | $17.31 | $17.46 | $17.05 | $17.05 | $17.05 | 296,677 |
2018-11-26 | $17.33 | $17.50 | $17.15 | $17.34 | $17.34 | 309,320 |
2018-11-23 | $17.23 | $17.45 | $17.17 | $17.22 | $17.22 | 113,892 |
2018-11-21 | $16.95 | $17.54 | $16.95 | $17.37 | $17.37 | 220,075 |
2018-11-20 | $17.71 | $17.79 | $16.97 | $17.06 | $17.06 | 485,811 |
2018-11-19 | $17.77 | $18.00 | $17.65 | $17.72 | $17.72 | 626,743 |
2018-11-16 | $18.04 | $18.16 | $17.65 | $17.77 | $17.77 | 409,113 |
2018-11-15 | $18.16 | $18.39 | $17.90 | $18.24 | $18.24 | 631,221 |
2018-11-14 | $18.59 | $18.68 | $18.05 | $18.21 | $18.21 | 475,120 |
2018-11-13 | $18.48 | $19.06 | $18.39 | $18.51 | $18.51 | 596,228 |
2018-11-12 | $19.33 | $19.33 | $18.41 | $18.53 | $18.53 | 993,947 |
2018-11-09 | $18.99 | $19.98 | $18.97 | $19.40 | $19.40 | 1,295,357 |
2018-11-08 | $19.87 | $19.87 | $18.64 | $18.98 | $18.98 | 1,335,200 |
2018-11-07 | $21.13 | $21.38 | $20.73 | $20.97 | $20.97 | 476,966 |
2018-11-06 | $20.85 | $21.20 | $20.62 | $21.12 | $21.12 | 791,492 |
2018-11-05 | $20.88 | $21.28 | $20.86 | $20.90 | $20.90 | 2,405,025 |
2018-11-02 | $20.80 | $20.90 | $20.66 | $20.84 | $20.84 | 538,221 |
2018-11-01 | $20.60 | $20.87 | $20.57 | $20.77 | $20.77 | 323,953 |
2018-10-31 | $20.70 | $20.84 | $20.51 | $20.58 | $20.58 | 357,394 |
2018-10-30 | $20.40 | $20.69 | $20.28 | $20.55 | $20.55 | 279,280 |
2018-10-29 | $20.10 | $20.62 | $20.08 | $20.37 | $20.37 | 516,765 |
2018-10-26 | $19.55 | $20.19 | $19.50 | $19.99 | $19.99 | 449,457 |
2018-10-25 | $19.53 | $19.95 | $19.20 | $19.85 | $19.85 | 612,015 |
2018-10-24 | $20.02 | $20.02 | $19.22 | $19.47 | $19.47 | 764,362 |
2018-10-23 | $19.76 | $20.16 | $19.64 | $20.07 | $20.07 | 523,483 |
2018-10-22 | $19.63 | $20.07 | $19.61 | $20.02 | $20.02 | 388,716 |
2018-10-19 | $19.38 | $19.72 | $19.35 | $19.60 | $19.60 | 458,157 |
2018-10-18 | $19.67 | $19.79 | $19.35 | $19.38 | $19.38 | 328,765 |
2018-10-17 | $19.60 | $19.81 | $19.31 | $19.70 | $19.70 | 278,144 |
2018-10-16 | $18.99 | $19.62 | $18.85 | $19.61 | $19.61 | 1,350,530 |
2018-10-15 | $18.86 | $19.08 | $18.64 | $18.92 | $18.92 | 281,499 |
2018-10-12 | $19.31 | $19.31 | $18.56 | $18.97 | $18.97 | 433,952 |
2018-10-11 | $19.60 | $19.60 | $19.10 | $19.10 | $19.10 | 417,426 |
2018-10-10 | $20.02 | $20.26 | $19.58 | $19.64 | $19.64 | 345,861 |
2018-10-09 | $19.77 | $20.21 | $19.59 | $20.11 | $20.11 | 242,650 |
2018-10-08 | $19.71 | $19.90 | $19.63 | $19.77 | $19.77 | 286,764 |
2018-10-05 | $19.92 | $19.95 | $19.58 | $19.71 | $19.71 | 314,179 |
2018-10-04 | $20.29 | $20.56 | $19.80 | $19.82 | $19.82 | 312,926 |
2018-10-03 | $20.21 | $20.51 | $20.03 | $20.31 | $20.31 | 298,967 |
2018-10-02 | $20.09 | $20.28 | $19.96 | $20.12 | $20.12 | 342,439 |
2018-10-01 | $20.57 | $20.63 | $20.09 | $20.09 | $20.09 | 391,337 |
2018-09-28 | $20.38 | $20.94 | $20.24 | $20.42 | $20.42 | 249,141 |
2018-09-27 | $20.48 | $20.69 | $20.39 | $20.44 | $20.44 | 150,097 |
2018-09-26 | $20.81 | $20.93 | $20.40 | $20.41 | $20.41 | 226,883 |
2018-09-25 | $21.12 | $21.14 | $20.80 | $20.81 | $20.81 | 383,242 |
2018-09-24 | $21.28 | $21.49 | $21.02 | $21.04 | $21.04 | 275,483 |
2018-09-21 | $21.55 | $21.65 | $21.19 | $21.32 | $21.32 | 500,965 |
2018-09-20 | $21.49 | $21.74 | $21.39 | $21.58 | $21.58 | 477,390 |
2018-09-19 | $21.18 | $21.52 | $21.18 | $21.39 | $21.39 | 377,767 |
2018-09-18 | $21.09 | $21.40 | $21.01 | $21.18 | $21.18 | 150,457 |
2018-09-17 | $21.32 | $21.49 | $20.99 | $20.99 | $20.99 | 232,831 |
2018-09-14 | $21.28 | $21.61 | $21.28 | $21.32 | $21.32 | 248,172 |
2018-09-13 | $21.18 | $21.47 | $21.15 | $21.20 | $21.20 | 151,686 |
2018-09-12 | $21.11 | $21.30 | $20.93 | $21.16 | $21.16 | 161,869 |
2018-09-11 | $20.95 | $21.35 | $20.80 | $21.19 | $21.19 | 170,572 |
2018-09-10 | $21.18 | $21.27 | $20.95 | $21.00 | $21.00 | 120,750 |
2018-09-07 | $21.12 | $21.28 | $21.05 | $21.12 | $21.12 | 123,421 |
2018-09-06 | $21.04 | $21.25 | $21.01 | $21.12 | $21.12 | 109,200 |
2018-09-05 | $20.96 | $21.24 | $20.89 | $21.03 | $21.03 | 212,996 |
2018-09-04 | $21.17 | $21.26 | $20.91 | $21.02 | $21.02 | 222,345 |
2018-08-31 | $21.18 | $21.23 | $21.00 | $21.13 | $21.13 | 145,219 |
2018-08-30 | $21.26 | $21.34 | $21.07 | $21.16 | $21.16 | 161,200 |
2018-08-29 | $21.23 | $21.34 | $20.84 | $21.26 | $21.26 | 714,271 |
2018-08-28 | $21.68 | $21.71 | $21.25 | $21.27 | $21.27 | 247,785 |
2018-08-27 | $21.82 | $22.00 | $21.65 | $21.72 | $21.72 | 171,538 |
2018-08-24 | $21.78 | $21.96 | $21.70 | $21.74 | $21.74 | 283,674 |
2018-08-23 | $21.73 | $21.78 | $21.50 | $21.73 | $21.73 | 182,526 |
2018-08-22 | $21.62 | $21.81 | $21.46 | $21.81 | $21.81 | 222,804 |
2018-08-21 | $22.01 | $22.06 | $21.64 | $21.70 | $21.70 | 480,702 |
2018-08-20 | $22.23 | $22.36 | $21.89 | $21.94 | $21.94 | 273,155 |
2018-08-17 | $22.06 | $22.29 | $22.00 | $22.22 | $22.22 | 305,465 |
2018-08-16 | $21.85 | $22.42 | $21.82 | $22.13 | $22.13 | 505,615 |
2018-08-15 | $21.81 | $22.07 | $21.70 | $21.83 | $21.83 | 285,468 |
2018-08-14 | $21.82 | $21.91 | $21.72 | $21.89 | $21.89 | 268,401 |
2018-08-13 | $21.81 | $22.05 | $21.55 | $21.82 | $21.82 | 376,545 |
2018-08-10 | $21.62 | $21.99 | $21.36 | $21.87 | $21.87 | 635,092 |
2018-08-09 | $22.48 | $23.34 | $21.79 | $21.91 | $21.91 | 1,341,948 |
2018-08-08 | $20.82 | $21.12 | $20.54 | $20.93 | $20.93 | 466,188 |
2018-08-07 | $20.85 | $20.94 | $20.65 | $20.70 | $20.70 | 211,424 |
2018-08-06 | $20.74 | $20.98 | $20.61 | $20.69 | $20.69 | 293,520 |
2018-08-03 | $20.74 | $20.93 | $20.59 | $20.79 | $20.79 | 214,669 |
2018-08-02 | $20.35 | $20.77 | $20.31 | $20.70 | $20.70 | 327,698 |
2018-08-01 | $20.50 | $20.57 | $20.17 | $20.54 | $20.54 | 573,177 |
2018-07-31 | $20.03 | $20.47 | $19.78 | $20.42 | $20.42 | 327,412 |
2018-07-30 | $19.88 | $20.23 | $19.84 | $19.90 | $19.90 | 206,168 |
2018-07-27 | $20.25 | $20.40 | $19.77 | $19.92 | $19.92 | 306,779 |
2018-07-26 | $20.19 | $20.69 | $20.04 | $20.19 | $20.19 | 343,333 |
2018-07-25 | $20.27 | $20.27 | $19.87 | $20.08 | $20.08 | 181,589 |
2018-07-24 | $20.57 | $20.84 | $20.29 | $20.36 | $20.36 | 245,437 |
2018-07-23 | $20.12 | $20.49 | $20.11 | $20.46 | $20.46 | 436,310 |
2018-07-20 | $20.09 | $20.25 | $19.98 | $20.22 | $20.22 | 170,749 |
2018-07-19 | $20.31 | $20.37 | $20.06 | $20.14 | $20.14 | 438,788 |
2018-07-18 | $20.43 | $20.44 | $20.21 | $20.34 | $20.34 | 872,655 |
2018-07-17 | $20.19 | $20.45 | $20.19 | $20.32 | $20.32 | 271,509 |
2018-07-16 | $20.24 | $20.48 | $20.21 | $20.26 | $20.26 | 151,113 |
2018-07-13 | $20.19 | $20.31 | $19.99 | $20.23 | $20.23 | 278,309 |
2018-07-12 | $20.31 | $20.35 | $19.96 | $20.21 | $20.21 | 696,698 |
2018-07-11 | $20.23 | $20.32 | $20.09 | $20.17 | $20.17 | 539,696 |
2018-07-10 | $20.32 | $20.40 | $20.13 | $20.30 | $20.30 | 303,641 |
2018-07-09 | $19.96 | $20.24 | $19.80 | $20.20 | $20.20 | 410,076 |
2018-07-06 | $19.54 | $19.96 | $19.36 | $19.85 | $19.85 | 224,689 |
2018-07-05 | $19.49 | $19.68 | $19.33 | $19.49 | $19.49 | 340,761 |
2018-07-03 | $19.82 | $19.90 | $19.46 | $19.48 | $19.48 | 183,564 |
2018-07-02 | $19.77 | $19.82 | $19.30 | $19.68 | $19.68 | 687,774 |
2018-06-29 | $20.12 | $20.25 | $19.77 | $19.85 | $19.85 | 373,308 |
2018-06-28 | $19.70 | $20.00 | $19.59 | $19.98 | $19.98 | 452,816 |
2018-06-27 | $19.73 | $19.79 | $19.59 | $19.68 | $19.68 | 894,401 |
2018-06-26 | $19.73 | $20.00 | $19.55 | $19.83 | $19.83 | 744,602 |
2018-06-25 | $19.70 | $19.97 | $19.42 | $19.61 | $19.61 | 336,096 |
2018-06-22 | $20.13 | $20.33 | $19.80 | $19.82 | $19.82 | 399,380 |
2018-06-21 | $19.87 | $20.13 | $19.55 | $20.08 | $20.08 | 936,416 |
2018-06-20 | $20.29 | $20.31 | $19.86 | $19.86 | $19.86 | 589,259 |
2018-06-19 | $20.15 | $20.53 | $20.12 | $20.20 | $20.20 | 360,391 |
2018-06-18 | $20.06 | $20.28 | $20.02 | $20.22 | $20.22 | 628,283 |
2018-06-15 | $20.30 | $20.30 | $20.00 | $20.17 | $20.17 | 705,050 |
2018-06-14 | $20.84 | $20.99 | $20.40 | $20.42 | $20.42 | 513,948 |
2018-06-13 | $20.94 | $20.99 | $20.59 | $20.85 | $20.85 | 514,808 |
2018-06-12 | $20.92 | $21.11 | $20.74 | $20.88 | $20.88 | 752,998 |
2018-06-11 | $20.31 | $20.98 | $20.26 | $20.93 | $20.93 | 975,519 |
2018-06-08 | $19.74 | $20.20 | $19.70 | $20.16 | $20.16 | 718,595 |
2018-06-07 | $20.17 | $20.29 | $19.82 | $19.85 | $19.85 | 704,484 |
2018-06-06 | $19.85 | $20.34 | $19.82 | $20.19 | $20.19 | 1,073,092 |
2018-06-05 | $19.37 | $19.54 | $18.97 | $19.53 | $19.53 | 1,530,030 |
2018-06-04 | $20.42 | $20.42 | $19.47 | $19.47 | $19.47 | 7,213,107 |
2018-06-01 | $19.71 | $20.41 | $19.68 | $20.23 | $20.23 | 3,557,586 |
2018-05-31 | $18.65 | $19.00 | $18.48 | $18.53 | $18.53 | 327,092 |
2018-05-30 | $18.54 | $18.88 | $18.45 | $18.71 | $18.71 | 481,448 |
2018-05-29 | $18.43 | $18.74 | $18.36 | $18.46 | $18.46 | 469,287 |
2018-05-25 | $18.60 | $18.91 | $18.47 | $18.63 | $18.63 | 277,614 |
2018-05-24 | $18.62 | $18.84 | $18.51 | $18.66 | $18.66 | 254,594 |
2018-05-23 | $18.84 | $18.98 | $18.59 | $18.71 | $18.71 | 474,343 |
2018-05-22 | $19.00 | $19.49 | $18.89 | $18.90 | $18.90 | 690,672 |
2018-05-21 | $18.92 | $19.28 | $18.77 | $18.99 | $18.99 | 504,836 |
2018-05-18 | $19.10 | $19.21 | $18.79 | $18.84 | $18.84 | 1,028,703 |
2018-05-17 | $19.13 | $19.32 | $18.69 | $18.92 | $18.92 | 519,197 |
2018-05-16 | $19.04 | $19.48 | $18.91 | $19.14 | $19.14 | 599,745 |
2018-05-15 | $18.56 | $19.22 | $18.44 | $19.02 | $19.02 | 552,527 |
2018-05-14 | $18.87 | $19.34 | $18.42 | $18.65 | $18.65 | 1,481,523 |
2018-05-11 | $18.44 | $18.80 | $18.40 | $18.61 | $18.61 | 528,416 |
2018-05-10 | $18.26 | $18.50 | $18.02 | $18.34 | $18.34 | 697,901 |
2018-05-09 | $17.60 | $18.43 | $17.55 | $18.30 | $18.30 | 1,140,321 |
2018-05-08 | $16.88 | $17.00 | $16.75 | $16.97 | $16.97 | 651,244 |
2018-05-07 | $16.96 | $17.19 | $16.82 | $16.89 | $16.89 | 425,449 |
2018-05-04 | $16.63 | $17.12 | $16.63 | $16.93 | $16.93 | 445,395 |
2018-05-03 | $16.73 | $16.81 | $16.36 | $16.65 | $16.65 | 367,805 |
2018-05-02 | $16.96 | $17.07 | $16.72 | $16.73 | $16.73 | 342,163 |
2018-05-01 | $17.05 | $17.11 | $16.80 | $17.05 | $17.05 | 346,333 |
2018-04-30 | $17.49 | $17.70 | $17.03 | $17.03 | $17.03 | 244,495 |
2018-04-27 | $17.64 | $17.92 | $17.46 | $17.49 | $17.49 | 276,669 |
2018-04-26 | $17.57 | $17.74 | $17.50 | $17.64 | $17.64 | 162,275 |
2018-04-25 | $17.82 | $17.85 | $17.52 | $17.58 | $17.58 | 293,158 |
2018-04-24 | $17.60 | $17.82 | $17.54 | $17.77 | $17.77 | 595,821 |
2018-04-23 | $17.96 | $18.09 | $17.52 | $17.55 | $17.55 | 326,889 |
2018-04-20 | $17.80 | $18.07 | $17.80 | $17.91 | $17.91 | 349,064 |
2018-04-19 | $17.59 | $17.92 | $17.59 | $17.74 | $17.74 | 341,105 |
2018-04-18 | $17.92 | $17.99 | $17.59 | $17.65 | $17.65 | 222,548 |
2018-04-17 | $17.81 | $17.95 | $17.68 | $17.81 | $17.81 | 332,885 |
2018-04-16 | $17.87 | $18.11 | $17.74 | $17.74 | $17.74 | 412,072 |
2018-04-13 | $18.02 | $18.16 | $17.69 | $17.76 | $17.76 | 338,655 |
2018-04-12 | $17.59 | $18.07 | $17.55 | $17.94 | $17.94 | 499,049 |
2018-04-11 | $16.91 | $17.55 | $16.91 | $17.45 | $17.45 | 431,770 |
2018-04-10 | $16.20 | $16.99 | $16.20 | $16.96 | $16.96 | 625,317 |
2018-04-09 | $16.21 | $16.43 | $16.03 | $16.08 | $16.08 | 377,649 |
2018-04-06 | $16.05 | $16.70 | $16.04 | $16.20 | $16.20 | 492,398 |
2018-04-05 | $15.93 | $16.20 | $15.21 | $16.17 | $16.17 | 377,306 |
2018-04-04 | $15.30 | $15.94 | $15.30 | $15.80 | $15.80 | 299,130 |
2018-04-03 | $15.26 | $15.51 | $15.20 | $15.40 | $15.40 | 196,482 |
2018-04-02 | $15.58 | $15.68 | $15.17 | $15.24 | $15.24 | 348,802 |
2018-03-29 | $15.71 | $15.97 | $14.99 | $15.68 | $15.68 | 407,237 |
2018-03-28 | $15.35 | $15.79 | $15.17 | $15.67 | $15.67 | 418,881 |
2018-03-27 | $15.10 | $15.47 | $14.70 | $15.30 | $15.30 | 440,232 |
2018-03-26 | $14.35 | $15.12 | $14.34 | $15.11 | $15.11 | 456,570 |
2018-03-23 | $14.46 | $14.47 | $14.11 | $14.18 | $14.18 | 276,344 |
2018-03-22 | $14.27 | $14.60 | $14.16 | $14.46 | $14.46 | 506,982 |
2018-03-21 | $14.15 | $14.47 | $14.11 | $14.39 | $14.39 | 287,591 |
2018-03-20 | $14.30 | $14.30 | $13.96 | $14.14 | $14.14 | 282,908 |
2018-03-19 | $14.49 | $14.74 | $14.19 | $14.27 | $14.27 | 306,019 |
2018-03-16 | $14.49 | $14.84 | $14.44 | $14.50 | $14.50 | 395,188 |
2018-03-15 | $14.48 | $14.55 | $14.16 | $14.43 | $14.43 | 512,729 |
2018-03-14 | $14.96 | $14.98 | $14.47 | $14.50 | $14.50 | 413,464 |
2018-03-13 | $15.04 | $15.29 | $14.86 | $14.93 | $14.93 | 167,061 |
2018-03-12 | $15.00 | $15.12 | $14.85 | $15.01 | $15.01 | 192,312 |
2018-03-09 | $15.06 | $15.08 | $14.74 | $15.01 | $15.01 | 353,817 |
2018-03-08 | $15.09 | $15.21 | $14.72 | $14.91 | $14.91 | 264,217 |
2018-03-07 | $14.93 | $15.18 | $14.88 | $15.08 | $15.08 | 289,225 |
2018-03-06 | $15.04 | $15.21 | $14.77 | $15.05 | $15.05 | 306,700 |
2018-03-05 | $15.08 | $15.20 | $14.76 | $15.02 | $15.02 | 351,578 |
2018-03-02 | $14.97 | $15.25 | $14.64 | $15.09 | $15.09 | 476,160 |
2018-03-01 | $15.51 | $15.74 | $14.86 | $15.17 | $15.17 | 643,394 |
2018-02-28 | $15.33 | $15.45 | $14.92 | $15.15 | $15.15 | 340,055 |
2018-02-27 | $15.76 | $15.94 | $15.14 | $15.16 | $15.16 | 287,672 |
2018-02-26 | $15.88 | $16.05 | $15.64 | $15.72 | $15.72 | 186,876 |
2018-02-23 | $15.79 | $15.92 | $15.52 | $15.88 | $15.88 | 193,483 |
2018-02-22 | $15.84 | $16.07 | $15.67 | $15.68 | $15.68 | 231,620 |
2018-02-21 | $15.85 | $16.16 | $15.84 | $15.84 | $15.84 | 293,406 |
2018-02-20 | $16.11 | $16.23 | $15.83 | $15.84 | $15.84 | 248,555 |
2018-02-16 | $15.75 | $16.31 | $15.75 | $16.27 | $16.27 | 329,105 |
2018-02-15 | $15.96 | $15.96 | $15.56 | $15.75 | $15.75 | 214,948 |
2018-02-14 | $14.81 | $15.94 | $14.81 | $15.89 | $15.89 | 376,818 |
2018-02-13 | $14.74 | $14.93 | $14.58 | $14.91 | $14.91 | 197,523 |
2018-02-12 | $14.72 | $14.88 | $14.38 | $14.77 | $14.77 | 245,881 |
2018-02-09 | $14.80 | $14.80 | $14.21 | $14.68 | $14.68 | 383,738 |
2018-02-08 | $15.05 | $15.10 | $14.60 | $14.62 | $14.62 | 384,725 |
2018-02-07 | $15.11 | $15.35 | $14.97 | $15.02 | $15.02 | 281,337 |
2018-02-06 | $14.97 | $15.28 | $14.91 | $15.14 | $15.14 | 448,485 |
2018-02-05 | $15.82 | $15.92 | $15.17 | $15.19 | $15.19 | 455,645 |
2018-02-02 | $16.29 | $16.45 | $15.79 | $15.79 | $15.79 | 215,408 |
2018-02-01 | $16.13 | $16.35 | $16.07 | $16.35 | $16.35 | 233,907 |
2018-01-31 | $16.33 | $16.43 | $16.10 | $16.20 | $16.20 | 194,123 |
2018-01-30 | $16.49 | $16.60 | $16.22 | $16.32 | $16.32 | 177,110 |
2018-01-29 | $16.56 | $16.70 | $16.47 | $16.50 | $16.50 | 185,836 |
2018-01-26 | $16.45 | $16.60 | $16.27 | $16.58 | $16.58 | 274,169 |
2018-01-25 | $16.88 | $17.02 | $16.38 | $16.45 | $16.45 | 367,859 |
2018-01-24 | $17.07 | $17.09 | $16.75 | $16.88 | $16.88 | 346,303 |
2018-01-23 | $16.37 | $17.07 | $16.37 | $16.90 | $16.90 | 1,332,493 |
2018-01-22 | $15.99 | $16.25 | $15.90 | $16.02 | $16.02 | 707,176 |
2018-01-19 | $15.75 | $15.96 | $15.68 | $15.95 | $15.95 | 283,292 |
2018-01-18 | $15.72 | $15.83 | $15.52 | $15.74 | $15.74 | 562,391 |
2018-01-17 | $15.79 | $15.89 | $15.53 | $15.73 | $15.73 | 283,905 |
2018-01-16 | $16.16 | $16.21 | $15.61 | $15.78 | $15.78 | 441,954 |
2018-01-12 | $15.76 | $16.13 | $15.69 | $16.07 | $16.07 | 712,013 |
2018-01-11 | $15.85 | $16.00 | $15.71 | $15.73 | $15.73 | 283,540 |
2018-01-10 | $15.59 | $16.15 | $15.59 | $15.82 | $15.82 | 803,496 |
2018-01-09 | $15.93 | $15.93 | $15.61 | $15.63 | $15.63 | 305,337 |
2018-01-08 | $15.93 | $16.01 | $15.73 | $15.86 | $15.86 | 319,679 |
2018-01-05 | $16.05 | $16.15 | $15.86 | $15.98 | $15.98 | 411,461 |
2018-01-04 | $15.75 | $16.01 | $15.54 | $15.96 | $15.96 | 877,281 |
2018-01-03 | $15.91 | $16.05 | $15.68 | $15.69 | $15.69 | 296,838 |
2018-01-02 | $16.00 | $16.25 | $15.70 | $15.91 | $15.91 | 402,922 |
2017-12-29 | $15.80 | $16.43 | $15.71 | $15.98 | $15.98 | 416,530 |
2017-12-28 | $14.58 | $15.83 | $14.46 | $15.80 | $15.80 | 957,130 |
2017-12-27 | $14.52 | $14.64 | $14.48 | $14.51 | $14.51 | 231,050 |
2017-12-26 | $14.64 | $14.78 | $14.41 | $14.60 | $14.60 | 327,491 |
2017-12-22 | $14.69 | $14.71 | $14.35 | $14.67 | $14.67 | 331,531 |
2017-12-21 | $14.45 | $14.81 | $14.45 | $14.73 | $14.73 | 303,727 |
2017-12-20 | $14.27 | $14.53 | $14.18 | $14.44 | $14.44 | 224,749 |
2017-12-19 | $14.70 | $14.79 | $14.19 | $14.24 | $14.24 | 216,780 |
2017-12-18 | $14.83 | $15.06 | $14.61 | $14.64 | $14.64 | 239,629 |
2017-12-15 | $14.36 | $14.87 | $14.36 | $14.79 | $14.79 | 510,672 |
2017-12-14 | $14.61 | $14.70 | $14.24 | $14.34 | $14.34 | 307,135 |
2017-12-13 | $15.04 | $15.04 | $14.59 | $14.60 | $14.60 | 269,664 |
2017-12-12 | $15.16 | $15.20 | $14.56 | $15.00 | $15.00 | 407,565 |
2017-12-11 | $15.01 | $15.24 | $14.97 | $15.11 | $15.11 | 369,198 |
2017-12-08 | $14.83 | $15.08 | $14.73 | $15.01 | $15.01 | 234,864 |
2017-12-07 | $14.80 | $15.05 | $14.67 | $14.73 | $14.73 | 191,919 |
2017-12-06 | $14.97 | $15.03 | $14.77 | $14.80 | $14.80 | 199,289 |
2017-12-05 | $15.55 | $15.55 | $14.98 | $14.98 | $14.98 | 262,355 |
2017-12-04 | $15.40 | $15.58 | $15.11 | $15.50 | $15.50 | 330,379 |
2017-12-01 | $15.05 | $15.30 | $14.74 | $15.25 | $15.25 | 288,924 |
2017-11-30 | $15.08 | $15.20 | $14.92 | $15.06 | $15.06 | 425,277 |
2017-11-29 | $14.61 | $15.08 | $14.30 | $15.01 | $15.01 | 320,181 |
2017-11-28 | $14.35 | $14.69 | $14.23 | $14.64 | $14.64 | 290,580 |
2017-11-27 | $14.21 | $14.57 | $14.17 | $14.42 | $14.42 | 299,595 |
2017-11-24 | $14.25 | $14.37 | $14.19 | $14.22 | $14.22 | 130,727 |
2017-11-22 | $14.02 | $14.31 | $13.96 | $14.19 | $14.19 | 294,022 |
2017-11-21 | $14.27 | $14.35 | $13.97 | $14.00 | $14.00 | 473,648 |
2017-11-20 | $14.14 | $14.32 | $14.08 | $14.25 | $14.25 | 254,984 |
2017-11-17 | $13.98 | $14.22 | $13.72 | $14.20 | $14.20 | 338,192 |
2017-11-16 | $14.25 | $14.33 | $14.05 | $14.10 | $14.10 | 472,061 |
2017-11-15 | $14.06 | $14.39 | $13.95 | $14.31 | $14.31 | 551,675 |
2017-11-14 | $13.95 | $14.18 | $13.90 | $14.05 | $14.05 | 567,084 |
2017-11-13 | $13.66 | $14.23 | $13.66 | $14.01 | $14.01 | 578,868 |
2017-11-10 | $13.25 | $13.81 | $13.22 | $13.81 | $13.81 | 1,012,840 |
2017-11-09 | $15.55 | $15.55 | $13.17 | $13.35 | $13.35 | 3,015,132 |
2017-11-08 | $15.62 | $16.11 | $15.51 | $16.01 | $16.01 | 886,840 |
2017-11-07 | $15.69 | $15.73 | $15.45 | $15.51 | $15.51 | 394,771 |
2017-11-06 | $16.05 | $16.08 | $15.52 | $15.70 | $15.70 | 437,617 |
2017-11-03 | $16.20 | $16.35 | $16.03 | $16.11 | $16.11 | 380,828 |
2017-11-02 | $16.13 | $16.26 | $16.06 | $16.20 | $16.20 | 221,310 |
2017-11-01 | $16.35 | $16.52 | $16.09 | $16.14 | $16.14 | 203,220 |
2017-10-31 | $16.23 | $16.35 | $16.09 | $16.28 | $16.28 | 401,872 |
2017-10-30 | $16.13 | $16.30 | $15.92 | $16.14 | $16.14 | 411,501 |
2017-10-27 | $16.17 | $16.23 | $15.90 | $16.19 | $16.19 | 417,759 |
2017-10-26 | $16.03 | $16.20 | $15.82 | $16.15 | $16.15 | 261,829 |
2017-10-25 | $16.14 | $16.21 | $15.89 | $15.99 | $15.99 | 330,070 |
2017-10-24 | $16.14 | $16.30 | $16.12 | $16.15 | $16.15 | 205,220 |
2017-10-23 | $16.63 | $16.63 | $16.08 | $16.14 | $16.14 | 171,128 |
2017-10-20 | $16.42 | $16.89 | $16.28 | $16.62 | $16.62 | 280,404 |
2017-10-19 | $16.28 | $16.41 | $16.11 | $16.26 | $16.26 | 301,308 |
2017-10-18 | $16.20 | $16.48 | $16.13 | $16.38 | $16.38 | 314,555 |
2017-10-17 | $16.20 | $16.35 | $16.06 | $16.15 | $16.15 | 341,423 |
2017-10-16 | $16.30 | $16.38 | $16.07 | $16.17 | $16.17 | 175,228 |
2017-10-13 | $16.10 | $16.39 | $16.04 | $16.22 | $16.22 | 352,440 |
2017-10-12 | $16.49 | $16.49 | $15.90 | $16.08 | $16.08 | 355,395 |
2017-10-11 | $16.56 | $16.57 | $16.31 | $16.50 | $16.50 | 323,197 |
2017-10-10 | $16.84 | $16.97 | $16.59 | $16.60 | $16.60 | 200,885 |
2017-10-09 | $16.90 | $17.04 | $16.60 | $16.72 | $16.72 | 357,988 |
2017-10-06 | $16.85 | $17.00 | $16.65 | $16.92 | $16.92 | 388,299 |
2017-10-05 | $16.83 | $17.07 | $16.59 | $16.60 | $16.60 | 340,541 |
2017-10-04 | $17.29 | $17.30 | $16.31 | $16.70 | $16.70 | 1,317,840 |
2017-10-03 | $17.53 | $17.79 | $17.44 | $17.68 | $17.68 | 230,028 |
2017-10-02 | $17.22 | $17.49 | $17.07 | $17.45 | $17.45 | 373,306 |
2017-09-29 | $17.36 | $17.46 | $16.93 | $17.26 | $17.26 | 362,629 |
2017-09-28 | $17.15 | $17.40 | $17.06 | $17.37 | $17.37 | 256,664 |
2017-09-27 | $17.26 | $17.36 | $16.75 | $17.18 | $17.18 | 544,750 |
2017-09-26 | $17.67 | $17.76 | $17.16 | $17.17 | $17.17 | 275,800 |
2017-09-25 | $17.76 | $18.06 | $17.59 | $17.67 | $17.67 | 121,829 |
2017-09-22 | $17.33 | $17.87 | $17.29 | $17.82 | $17.82 | 247,876 |
2017-09-21 | $17.85 | $18.02 | $17.27 | $17.30 | $17.30 | 305,283 |
2017-09-20 | $17.74 | $17.87 | $17.49 | $17.80 | $17.80 | 205,508 |
2017-09-19 | $17.94 | $18.06 | $17.66 | $17.73 | $17.73 | 197,727 |
2017-09-18 | $18.14 | $18.38 | $17.78 | $17.92 | $17.92 | 286,968 |
2017-09-15 | $18.09 | $18.26 | $17.86 | $18.11 | $18.11 | 265,697 |
2017-09-14 | $18.10 | $18.31 | $17.94 | $18.09 | $18.09 | 132,755 |
2017-09-13 | $18.13 | $18.30 | $18.07 | $18.13 | $18.13 | 122,347 |
2017-09-12 | $18.08 | $18.42 | $18.08 | $18.13 | $18.13 | 147,766 |
2017-09-11 | $17.94 | $18.29 | $17.86 | $18.07 | $18.07 | 200,939 |
2017-09-08 | $17.29 | $17.65 | $17.11 | $17.63 | $17.63 | 199,460 |
2017-09-07 | $17.66 | $17.66 | $17.10 | $17.42 | $17.42 | 233,559 |
2017-09-06 | $17.39 | $17.83 | $17.33 | $17.61 | $17.61 | 187,703 |
2017-09-05 | $18.37 | $18.37 | $17.28 | $17.37 | $17.37 | 288,303 |
2017-09-01 | $18.21 | $18.53 | $18.17 | $18.40 | $18.40 | 152,406 |
2017-08-31 | $18.28 | $18.39 | $18.11 | $18.19 | $18.19 | 141,522 |
2017-08-30 | $18.13 | $18.30 | $18.08 | $18.26 | $18.26 | 116,365 |
2017-08-29 | $18.11 | $18.12 | $17.80 | $18.10 | $18.10 | 121,345 |
2017-08-28 | $18.43 | $18.61 | $17.98 | $18.19 | $18.19 | 289,894 |
2017-08-25 | $18.37 | $18.41 | $18.17 | $18.36 | $18.36 | 190,814 |
2017-08-24 | $18.46 | $18.54 | $18.22 | $18.31 | $18.31 | 106,986 |
2017-08-23 | $18.25 | $18.52 | $18.25 | $18.44 | $18.44 | 175,741 |
2017-08-22 | $18.23 | $18.48 | $18.13 | $18.33 | $18.33 | 165,946 |
2017-08-21 | $18.13 | $18.34 | $18.00 | $18.18 | $18.18 | 255,425 |
2017-08-18 | $18.04 | $18.30 | $17.98 | $18.18 | $18.18 | 197,146 |
2017-08-17 | $18.55 | $18.81 | $18.14 | $18.18 | $18.18 | 218,810 |
2017-08-16 | $18.37 | $18.76 | $18.37 | $18.66 | $18.66 | 288,614 |
2017-08-15 | $18.95 | $18.95 | $18.33 | $18.37 | $18.37 | 252,767 |
2017-08-14 | $19.10 | $19.24 | $18.84 | $18.88 | $18.88 | 243,850 |
2017-08-11 | $19.65 | $19.70 | $18.81 | $19.08 | $19.08 | 517,162 |
2017-08-10 | $20.99 | $20.99 | $19.18 | $19.66 | $19.66 | 439,328 |
2017-08-09 | $19.62 | $20.03 | $19.44 | $19.97 | $19.97 | 282,910 |
2017-08-08 | $19.70 | $20.06 | $19.70 | $19.75 | $19.75 | 442,633 |
2017-08-07 | $19.72 | $19.94 | $19.62 | $19.79 | $19.79 | 153,602 |
2017-08-04 | $19.63 | $19.80 | $19.38 | $19.72 | $19.72 | 256,132 |
2017-08-03 | $19.84 | $20.04 | $19.36 | $19.54 | $19.54 | 367,754 |
2017-08-02 | $20.28 | $20.28 | $19.82 | $19.85 | $19.85 | 191,803 |
2017-08-01 | $20.47 | $20.60 | $20.15 | $20.27 | $20.27 | 129,856 |
2017-07-31 | $20.41 | $20.47 | $20.20 | $20.43 | $20.43 | 157,412 |
2017-07-28 | $20.25 | $20.40 | $19.96 | $20.38 | $20.38 | 150,111 |
2017-07-27 | $20.10 | $20.29 | $19.87 | $20.26 | $20.26 | 171,952 |
2017-07-26 | $20.43 | $20.43 | $19.97 | $20.12 | $20.12 | 297,000 |
2017-07-25 | $20.37 | $20.79 | $20.35 | $20.41 | $20.41 | 405,505 |
2017-07-24 | $20.53 | $20.53 | $20.04 | $20.31 | $20.31 | 384,928 |
2017-07-21 | $21.56 | $21.61 | $20.06 | $20.17 | $20.17 | 751,098 |
2017-07-20 | $21.01 | $22.02 | $20.76 | $21.22 | $21.22 | 2,280,516 |
2017-07-19 | $17.79 | $18.06 | $17.08 | $17.94 | $17.94 | 150,371 |
2017-07-18 | $17.93 | $18.07 | $17.73 | $17.77 | $17.77 | 131,237 |
2017-07-17 | $17.76 | $18.07 | $17.59 | $18.01 | $18.01 | 257,994 |
2017-07-14 | $17.39 | $17.91 | $17.37 | $17.83 | $17.83 | 191,708 |
2017-07-13 | $17.46 | $17.71 | $17.39 | $17.48 | $17.48 | 138,154 |
2017-07-12 | $17.41 | $17.77 | $17.27 | $17.42 | $17.42 | 232,516 |
2017-07-11 | $17.56 | $17.56 | $17.23 | $17.36 | $17.36 | 260,012 |
2017-07-10 | $17.35 | $17.73 | $17.21 | $17.57 | $17.57 | 312,790 |
2017-07-07 | $17.29 | $17.36 | $17.12 | $17.36 | $17.36 | 157,048 |
2017-07-06 | $17.62 | $17.77 | $17.22 | $17.30 | $17.30 | 237,321 |
2017-07-05 | $17.86 | $17.99 | $17.47 | $17.63 | $17.63 | 254,656 |
2017-07-03 | $17.35 | $17.90 | $17.32 | $17.85 | $17.85 | 145,185 |
2017-06-30 | $17.88 | $17.88 | $17.19 | $17.35 | $17.35 | 323,557 |
2017-06-29 | $17.11 | $17.86 | $17.10 | $17.78 | $17.78 | 361,756 |
2017-06-28 | $16.83 | $17.20 | $16.82 | $17.00 | $17.00 | 383,619 |
2017-06-27 | $16.81 | $17.02 | $16.72 | $16.75 | $16.75 | 236,084 |
2017-06-26 | $16.40 | $16.81 | $16.13 | $16.76 | $16.76 | 307,560 |
2017-06-23 | $16.20 | $16.42 | $16.17 | $16.36 | $16.36 | 331,493 |
2017-06-22 | $16.11 | $16.29 | $15.97 | $16.19 | $16.19 | 417,399 |
2017-06-21 | $15.92 | $16.37 | $15.83 | $16.18 | $16.18 | 545,442 |
2017-06-20 | $15.95 | $15.95 | $15.67 | $15.85 | $15.85 | 237,291 |
2017-06-19 | $16.05 | $16.15 | $15.95 | $16.00 | $16.00 | 215,843 |
2017-06-16 | $16.09 | $16.31 | $15.80 | $15.95 | $15.95 | 682,305 |
2017-06-15 | $16.32 | $16.49 | $16.17 | $16.21 | $16.21 | 207,675 |
2017-06-14 | $16.84 | $16.84 | $16.29 | $16.43 | $16.43 | 227,572 |
2017-06-13 | $16.91 | $16.96 | $16.70 | $16.83 | $16.83 | 193,651 |
2017-06-12 | $17.03 | $17.31 | $16.71 | $16.87 | $16.87 | 301,758 |
2017-06-09 | $16.78 | $17.27 | $16.61 | $17.06 | $17.06 | 424,040 |
2017-06-08 | $16.28 | $16.78 | $16.20 | $16.74 | $16.74 | 354,912 |
2017-06-07 | $16.22 | $16.40 | $16.11 | $16.35 | $16.35 | 309,769 |
2017-06-06 | $16.31 | $16.40 | $16.09 | $16.17 | $16.17 | 316,791 |
2017-06-05 | $16.77 | $16.93 | $16.30 | $16.37 | $16.37 | 417,822 |
2017-06-02 | $16.97 | $17.07 | $16.76 | $16.79 | $16.79 | 182,948 |
2017-06-01 | $16.55 | $17.04 | $16.41 | $16.99 | $16.99 | 284,868 |
2017-05-31 | $16.62 | $16.73 | $16.38 | $16.52 | $16.52 | 424,922 |
2017-05-30 | $17.09 | $17.09 | $16.63 | $16.63 | $16.63 | 306,672 |
2017-05-26 | $17.14 | $17.18 | $16.88 | $17.15 | $17.15 | 271,668 |
2017-05-25 | $17.10 | $17.48 | $17.10 | $17.20 | $17.20 | 267,550 |
2017-05-24 | $16.78 | $17.30 | $16.78 | $17.11 | $17.11 | 462,981 |
2017-05-23 | $16.76 | $16.89 | $16.60 | $16.82 | $16.82 | 233,893 |
2017-05-22 | $16.48 | $16.72 | $16.10 | $16.64 | $16.64 | 526,061 |
2017-05-19 | $16.07 | $16.56 | $16.07 | $16.49 | $16.49 | 513,492 |
2017-05-18 | $16.60 | $16.84 | $16.14 | $16.16 | $16.16 | 557,480 |
2017-05-17 | $16.81 | $16.97 | $16.46 | $16.68 | $16.68 | 544,236 |
2017-05-16 | $17.27 | $17.34 | $16.74 | $16.91 | $16.91 | 621,353 |
2017-05-15 | $17.22 | $17.45 | $17.09 | $17.30 | $17.30 | 309,905 |
2017-05-12 | $18.14 | $18.14 | $17.17 | $17.18 | $17.18 | 520,263 |
2017-05-11 | $17.63 | $17.69 | $16.48 | $17.34 | $17.34 | 989,199 |
2017-05-10 | $18.30 | $18.54 | $18.06 | $18.10 | $18.10 | 392,071 |
2017-05-09 | $18.50 | $18.56 | $18.22 | $18.37 | $18.37 | 251,428 |
2017-05-08 | $18.33 | $18.56 | $18.30 | $18.50 | $18.50 | 323,828 |
2017-05-05 | $18.41 | $18.74 | $18.27 | $18.38 | $18.38 | 272,771 |
2017-05-04 | $18.53 | $19.32 | $18.12 | $18.33 | $18.33 | 263,644 |
2017-05-03 | $18.67 | $18.76 | $18.30 | $18.43 | $18.43 | 398,635 |
2017-05-02 | $18.93 | $19.00 | $18.70 | $18.79 | $18.79 | 209,428 |
2017-05-01 | $19.37 | $19.37 | $18.78 | $18.87 | $18.87 | 514,854 |
2017-04-28 | $19.65 | $19.71 | $19.30 | $19.43 | $19.43 | 263,233 |
2017-04-27 | $20.02 | $20.02 | $19.30 | $19.69 | $19.69 | 278,742 |
2017-04-26 | $19.78 | $20.19 | $19.78 | $19.92 | $19.92 | 180,452 |
2017-04-25 | $19.92 | $20.28 | $19.77 | $19.79 | $19.79 | 181,058 |
2017-04-24 | $19.78 | $19.87 | $19.56 | $19.76 | $19.76 | 168,306 |
2017-04-21 | $19.72 | $19.72 | $19.40 | $19.42 | $19.42 | 223,264 |
2017-04-20 | $19.99 | $20.09 | $19.50 | $19.62 | $19.62 | 214,346 |
2017-04-19 | $19.97 | $20.22 | $19.66 | $19.70 | $19.70 | 236,178 |
2017-04-18 | $19.58 | $19.93 | $19.31 | $19.85 | $19.85 | 228,274 |
2017-04-17 | $19.40 | $19.77 | $19.34 | $19.72 | $19.72 | 152,885 |
2017-04-13 | $19.65 | $19.82 | $19.31 | $19.32 | $19.32 | 246,684 |
2017-04-12 | $19.74 | $19.84 | $19.55 | $19.75 | $19.75 | 239,421 |
2017-04-11 | $19.60 | $19.78 | $19.43 | $19.74 | $19.74 | 259,670 |
2017-04-10 | $19.26 | $19.74 | $19.13 | $19.62 | $19.62 | 263,606 |
2017-04-07 | $19.57 | $19.65 | $19.08 | $19.22 | $19.22 | 442,408 |
2017-04-06 | $18.72 | $19.76 | $18.70 | $19.71 | $19.71 | 435,466 |
2017-04-05 | $18.81 | $19.10 | $18.64 | $18.73 | $18.73 | 404,922 |
2017-04-04 | $18.62 | $18.95 | $18.50 | $18.80 | $18.80 | 260,405 |
2017-04-03 | $18.92 | $19.07 | $18.52 | $18.65 | $18.65 | 377,730 |
2017-03-31 | $18.52 | $18.91 | $18.50 | $18.86 | $18.86 | 553,646 |
2017-03-30 | $18.33 | $18.73 | $18.33 | $18.63 | $18.63 | 258,012 |
2017-03-29 | $17.87 | $18.37 | $17.80 | $18.29 | $18.29 | 514,946 |
2017-03-28 | $17.64 | $17.97 | $17.48 | $17.88 | $17.88 | 206,997 |
2017-03-27 | $17.51 | $17.81 | $17.39 | $17.73 | $17.73 | 282,288 |
2017-03-24 | $17.82 | $18.02 | $17.64 | $17.72 | $17.72 | 297,210 |
2017-03-23 | $17.95 | $18.09 | $17.74 | $17.79 | $17.79 | 337,962 |
2017-03-22 | $18.26 | $18.38 | $17.87 | $17.95 | $17.95 | 425,101 |
2017-03-21 | $18.77 | $18.95 | $18.25 | $18.30 | $18.30 | 424,167 |
2017-03-20 | $19.72 | $19.82 | $18.58 | $18.64 | $18.64 | 593,848 |
2017-03-17 | $19.71 | $19.90 | $19.32 | $19.44 | $19.44 | 408,508 |
2017-03-16 | $20.12 | $20.23 | $19.76 | $19.84 | $19.84 | 153,137 |
2017-03-15 | $19.99 | $20.25 | $19.73 | $20.01 | $20.01 | 287,292 |
2017-03-14 | $19.90 | $20.17 | $19.43 | $19.82 | $19.82 | 433,827 |
2017-03-13 | $20.09 | $20.17 | $19.80 | $19.90 | $19.90 | 297,285 |
2017-03-10 | $20.29 | $20.34 | $19.79 | $20.07 | $20.07 | 583,689 |
2017-03-09 | $20.57 | $20.75 | $20.10 | $20.14 | $20.14 | 504,500 |
2017-03-08 | $21.44 | $21.49 | $20.56 | $20.57 | $20.57 | 306,020 |
2017-03-07 | $21.56 | $22.26 | $21.33 | $21.36 | $21.36 | 302,309 |
2017-03-06 | $22.34 | $22.42 | $21.59 | $21.63 | $21.63 | 411,270 |
2017-03-03 | $22.26 | $22.98 | $22.26 | $22.42 | $22.42 | 401,169 |
2017-03-02 | $22.04 | $23.55 | $22.04 | $22.35 | $22.35 | 866,676 |
2017-03-01 | $21.00 | $22.74 | $20.07 | $21.90 | $21.90 | 2,692,336 |
2017-02-28 | $22.00 | $22.16 | $21.68 | $22.10 | $22.10 | 568,558 |
2017-02-27 | $22.00 | $22.09 | $21.62 | $22.02 | $22.02 | 463,543 |
2017-02-24 | $22.06 | $22.21 | $21.90 | $21.96 | $21.96 | 143,155 |
2017-02-23 | $22.30 | $22.46 | $21.97 | $22.31 | $22.31 | 223,278 |
2017-02-22 | $22.04 | $22.39 | $21.91 | $22.35 | $22.35 | 180,947 |
2017-02-21 | $22.41 | $22.41 | $21.73 | $22.18 | $22.18 | 519,936 |
2017-02-17 | $22.66 | $22.67 | $22.30 | $22.50 | $22.50 | 400,382 |
2017-02-16 | $22.36 | $22.81 | $22.02 | $22.63 | $22.63 | 536,744 |
2017-02-15 | $21.59 | $22.47 | $21.59 | $22.46 | $22.46 | 485,011 |
2017-02-14 | $21.29 | $21.75 | $21.12 | $21.66 | $21.66 | 436,296 |
2017-02-13 | $21.32 | $21.50 | $20.92 | $21.41 | $21.41 | 246,556 |
2017-02-10 | $21.53 | $21.62 | $21.21 | $21.27 | $21.27 | 310,366 |
2017-02-09 | $21.08 | $21.57 | $20.77 | $21.35 | $21.35 | 273,836 |
2017-02-08 | $20.53 | $21.03 | $20.36 | $20.98 | $20.98 | 271,839 |
2017-02-07 | $21.14 | $21.15 | $20.44 | $20.56 | $20.56 | 258,145 |
2017-02-06 | $20.93 | $21.31 | $20.85 | $21.04 | $21.04 | 252,053 |
2017-02-03 | $21.21 | $21.21 | $20.62 | $20.94 | $20.94 | 310,089 |
2017-02-02 | $20.70 | $20.99 | $20.56 | $20.95 | $20.95 | 291,959 |
2017-02-01 | $20.99 | $21.33 | $20.71 | $20.85 | $20.85 | 251,503 |
2017-01-31 | $21.13 | $21.48 | $20.57 | $20.92 | $20.92 | 223,363 |
2017-01-30 | $21.65 | $21.65 | $20.83 | $21.12 | $21.12 | 299,577 |
2017-01-27 | $21.95 | $22.00 | $21.41 | $21.69 | $21.69 | 267,035 |
2017-01-26 | $22.03 | $22.07 | $21.77 | $21.93 | $21.93 | 171,387 |
2017-01-25 | $22.62 | $22.62 | $21.97 | $22.00 | $22.00 | 158,376 |
2017-01-24 | $22.21 | $22.50 | $21.96 | $22.39 | $22.39 | 166,090 |
2017-01-23 | $22.12 | $22.30 | $21.91 | $22.14 | $22.14 | 153,437 |
2017-01-20 | $22.26 | $22.42 | $22.09 | $22.22 | $22.22 | 188,922 |
2017-01-19 | $22.48 | $22.48 | $22.00 | $22.29 | $22.29 | 208,049 |
2017-01-18 | $22.08 | $22.37 | $21.54 | $22.36 | $22.36 | 197,571 |
2017-01-17 | $22.14 | $22.23 | $21.81 | $21.89 | $21.89 | 237,188 |
2017-01-13 | $22.20 | $22.70 | $22.02 | $22.31 | $22.31 | 135,313 |
2017-01-12 | $22.40 | $22.45 | $21.66 | $22.05 | $22.05 | 200,017 |
2017-01-11 | $21.90 | $22.47 | $21.73 | $22.27 | $22.27 | 239,029 |
2017-01-10 | $21.85 | $22.21 | $21.85 | $21.98 | $21.98 | 521,141 |
2017-01-09 | $22.10 | $22.10 | $21.61 | $21.88 | $21.88 | 283,900 |
2017-01-06 | $22.44 | $22.62 | $22.12 | $22.23 | $22.23 | 214,208 |
2017-01-05 | $22.74 | $22.87 | $22.34 | $22.45 | $22.45 | 245,629 |
2017-01-04 | $22.68 | $22.98 | $22.63 | $22.87 | $22.87 | 525,319 |
2017-01-03 | $22.57 | $22.85 | $22.32 | $22.54 | $22.54 | 442,970 |
2016-12-30 | $22.70 | $22.76 | $22.21 | $22.50 | $22.50 | 270,324 |
2016-12-29 | $22.66 | $22.78 | $22.30 | $22.65 | $22.65 | 276,962 |
2016-12-28 | $22.56 | $22.89 | $22.31 | $22.64 | $22.64 | 329,472 |
2016-12-27 | $22.93 | $23.13 | $22.53 | $22.64 | $22.64 | 161,055 |
2016-12-23 | $22.84 | $23.02 | $22.70 | $22.83 | $22.83 | 180,395 |
2016-12-22 | $22.51 | $23.30 | $22.48 | $22.90 | $22.90 | 496,857 |
2016-12-21 | $22.13 | $22.93 | $22.13 | $22.72 | $22.72 | 553,843 |
2016-12-20 | $21.91 | $22.63 | $21.77 | $22.07 | $22.07 | 1,249,693 |
2016-12-19 | $23.19 | $23.51 | $21.02 | $21.99 | $21.99 | 3,745,853 |
2016-12-16 | $26.11 | $26.32 | $25.86 | $26.00 | $26.00 | 818,124 |
2016-12-15 | $25.94 | $26.44 | $25.82 | $25.96 | $25.96 | 528,883 |
2016-12-14 | $26.32 | $26.42 | $25.41 | $25.95 | $25.95 | 370,464 |
2016-12-13 | $26.76 | $27.17 | $25.49 | $26.56 | $26.56 | 518,426 |
2016-12-12 | $26.76 | $26.94 | $26.26 | $26.78 | $26.78 | 281,032 |
2016-12-09 | $26.53 | $27.03 | $26.05 | $26.74 | $26.74 | 472,802 |
2016-12-08 | $26.02 | $27.25 | $25.66 | $26.60 | $26.60 | 556,011 |
2016-12-07 | $25.62 | $26.14 | $25.50 | $26.00 | $26.00 | 342,048 |
2016-12-06 | $25.05 | $25.68 | $24.95 | $25.55 | $25.55 | 302,786 |
2016-12-05 | $24.67 | $25.03 | $24.24 | $25.01 | $25.01 | 410,138 |
2016-12-02 | $25.23 | $25.23 | $24.28 | $24.37 | $24.37 | 275,945 |
2016-12-01 | $24.55 | $25.21 | $24.55 | $25.21 | $25.21 | 397,574 |
2016-11-30 | $24.87 | $24.90 | $24.28 | $24.50 | $24.50 | 274,627 |
2016-11-29 | $24.48 | $24.78 | $24.23 | $24.65 | $24.65 | 216,872 |
2016-11-28 | $23.87 | $24.65 | $23.57 | $24.36 | $24.36 | 514,986 |
2016-11-25 | $23.80 | $24.12 | $23.68 | $23.93 | $23.93 | 129,187 |
2016-11-23 | $23.59 | $23.83 | $23.17 | $23.83 | $23.83 | 270,370 |
2016-11-22 | $23.17 | $23.61 | $22.85 | $23.61 | $23.61 | 236,338 |
2016-11-21 | $23.29 | $23.45 | $22.87 | $23.03 | $23.03 | 304,011 |
2016-11-18 | $23.12 | $23.54 | $22.19 | $23.29 | $23.29 | 331,119 |
2016-11-17 | $22.90 | $23.47 | $22.61 | $23.18 | $23.18 | 478,141 |
2016-11-16 | $22.59 | $23.00 | $22.59 | $22.91 | $22.91 | 429,593 |
2016-11-15 | $22.63 | $22.72 | $22.25 | $22.59 | $22.59 | 534,737 |
2016-11-14 | $22.42 | $23.08 | $22.31 | $22.80 | $22.80 | 551,608 |
2016-11-11 | $21.90 | $22.48 | $21.43 | $22.25 | $22.25 | 443,655 |
2016-11-10 | $21.30 | $22.55 | $21.13 | $21.94 | $21.94 | 618,776 |
2016-11-09 | $20.62 | $21.24 | $20.43 | $21.07 | $21.07 | 358,554 |
2016-11-08 | $20.07 | $20.70 | $19.72 | $20.57 | $20.57 | 268,614 |
2016-11-07 | $20.13 | $20.48 | $19.98 | $20.07 | $20.07 | 404,391 |
2016-11-04 | $18.93 | $20.19 | $18.50 | $19.73 | $19.73 | 578,344 |
2016-11-03 | $18.06 | $18.20 | $17.75 | $17.75 | $17.75 | 102,758 |
2016-11-02 | $18.13 | $18.59 | $17.96 | $17.97 | $17.97 | 149,875 |
2016-11-01 | $18.50 | $18.65 | $18.02 | $18.12 | $18.12 | 173,241 |
2016-10-31 | $18.94 | $18.94 | $18.45 | $18.45 | $18.45 | 161,749 |
2016-10-28 | $18.82 | $18.99 | $18.69 | $18.89 | $18.89 | 191,489 |
2016-10-27 | $18.90 | $19.18 | $18.70 | $18.82 | $18.82 | 91,852 |
2016-10-26 | $19.06 | $19.22 | $18.80 | $18.82 | $18.82 | 135,207 |
2016-10-25 | $19.03 | $19.34 | $19.03 | $19.09 | $19.09 | 122,013 |
2016-10-24 | $19.36 | $19.56 | $19.04 | $19.10 | $19.10 | 163,596 |
2016-10-21 | $19.40 | $19.46 | $19.22 | $19.30 | $19.30 | 181,800 |
2016-10-20 | $19.59 | $19.81 | $19.39 | $19.59 | $19.59 | 90,119 |
2016-10-19 | $19.30 | $19.84 | $19.16 | $19.72 | $19.72 | 165,966 |
2016-10-18 | $19.51 | $19.52 | $19.19 | $19.29 | $19.29 | 127,632 |
2016-10-17 | $19.20 | $19.36 | $19.05 | $19.30 | $19.30 | 103,570 |
2016-10-14 | $19.26 | $19.42 | $18.86 | $19.17 | $19.17 | 118,679 |
2016-10-13 | $19.05 | $19.36 | $18.96 | $19.05 | $19.05 | 177,325 |
2016-10-12 | $19.16 | $19.46 | $18.97 | $19.29 | $19.29 | 129,132 |
2016-10-11 | $19.18 | $19.31 | $18.94 | $19.16 | $19.16 | 128,737 |
2016-10-10 | $19.37 | $19.49 | $19.17 | $19.25 | $19.25 | 122,581 |
2016-10-07 | $19.05 | $19.33 | $19.01 | $19.26 | $19.26 | 240,349 |
2016-10-06 | $18.91 | $19.08 | $18.70 | $19.02 | $19.02 | 129,675 |
2016-10-05 | $18.89 | $19.09 | $18.56 | $18.92 | $18.92 | 190,421 |
2016-10-04 | $18.25 | $18.89 | $18.11 | $18.76 | $18.76 | 185,226 |
2016-10-03 | $18.36 | $18.44 | $18.16 | $18.27 | $18.27 | 156,938 |
2016-09-30 | $18.28 | $18.59 | $18.11 | $18.39 | $18.39 | 199,575 |
2016-09-29 | $18.42 | $18.58 | $18.04 | $18.12 | $18.12 | 113,044 |
2016-09-28 | $18.07 | $18.52 | $18.00 | $18.51 | $18.51 | 123,486 |
2016-09-27 | $17.95 | $18.13 | $17.80 | $18.07 | $18.07 | 146,413 |
2016-09-26 | $18.61 | $18.81 | $18.01 | $18.02 | $18.02 | 175,245 |
2016-09-23 | $19.11 | $19.20 | $18.74 | $18.74 | $18.74 | 176,980 |
2016-09-22 | $18.86 | $19.19 | $18.63 | $19.12 | $19.12 | 289,222 |
2016-09-21 | $18.45 | $18.78 | $18.28 | $18.75 | $18.75 | 244,120 |
2016-09-20 | $18.20 | $18.27 | $17.96 | $18.14 | $18.14 | 188,553 |
2016-09-19 | $17.90 | $18.23 | $17.54 | $18.05 | $18.05 | 153,400 |
2016-09-16 | $17.85 | $18.09 | $17.52 | $17.89 | $17.89 | 532,604 |
2016-09-15 | $17.79 | $18.08 | $17.53 | $18.00 | $18.00 | 165,114 |
2016-09-14 | $17.80 | $18.06 | $17.62 | $17.77 | $17.77 | 187,733 |
2016-09-13 | $18.00 | $18.12 | $17.68 | $17.78 | $17.78 | 287,758 |
2016-09-12 | $18.26 | $18.34 | $18.01 | $18.20 | $18.20 | 201,098 |
2016-09-09 | $18.73 | $18.84 | $18.20 | $18.34 | $18.34 | 178,016 |
2016-09-08 | $18.73 | $18.91 | $18.61 | $18.87 | $18.87 | 138,633 |
2016-09-07 | $18.27 | $18.83 | $18.20 | $18.80 | $18.80 | 199,783 |
2016-09-06 | $18.22 | $18.29 | $18.00 | $18.28 | $18.28 | 179,389 |
2016-09-02 | $18.15 | $18.43 | $17.97 | $18.23 | $18.23 | 131,592 |
2016-09-01 | $18.22 | $18.31 | $17.94 | $18.11 | $18.11 | 162,168 |
2016-08-31 | $18.24 | $18.37 | $17.93 | $18.14 | $18.14 | 202,546 |
2016-08-30 | $17.97 | $18.32 | $17.97 | $18.25 | $18.25 | 308,298 |
2016-08-29 | $17.82 | $18.04 | $17.78 | $17.96 | $17.96 | 346,589 |
2016-08-26 | $17.98 | $18.05 | $17.61 | $17.70 | $17.70 | 116,487 |
2016-08-25 | $17.80 | $18.03 | $17.80 | $17.88 | $17.88 | 119,676 |
2016-08-24 | $17.93 | $18.09 | $17.75 | $17.87 | $17.87 | 88,150 |
2016-08-23 | $17.86 | $18.21 | $17.86 | $17.91 | $17.91 | 110,210 |
2016-08-22 | $17.78 | $17.80 | $17.45 | $17.80 | $17.80 | 144,001 |
2016-08-19 | $17.66 | $17.88 | $17.62 | $17.81 | $17.81 | 157,853 |
2016-08-18 | $17.81 | $17.95 | $17.73 | $17.83 | $17.83 | 103,389 |
2016-08-17 | $17.95 | $18.10 | $17.79 | $17.83 | $17.83 | 116,670 |
2016-08-16 | $17.90 | $18.75 | $17.80 | $18.04 | $18.04 | 246,081 |
2016-08-15 | $18.05 | $18.06 | $17.76 | $17.94 | $17.94 | 180,737 |
2016-08-12 | $17.71 | $18.12 | $17.70 | $17.91 | $17.91 | 212,140 |
2016-08-11 | $17.90 | $18.08 | $17.57 | $17.76 | $17.76 | 225,892 |
2016-08-10 | $19.21 | $19.35 | $17.77 | $17.86 | $17.86 | 482,260 |
2016-08-09 | $18.64 | $19.28 | $18.64 | $19.20 | $19.20 | 471,619 |
2016-08-08 | $18.45 | $18.66 | $18.36 | $18.63 | $18.63 | 252,641 |
2016-08-05 | $18.33 | $18.49 | $18.26 | $18.40 | $18.40 | 240,387 |
2016-08-04 | $18.25 | $18.49 | $18.08 | $18.14 | $18.14 | 164,358 |
2016-08-03 | $17.85 | $18.33 | $17.85 | $18.24 | $18.24 | 188,988 |
2016-08-02 | $18.03 | $18.16 | $17.80 | $17.87 | $17.87 | 148,044 |
2016-08-01 | $18.14 | $18.35 | $17.87 | $18.08 | $18.08 | 192,711 |
2016-07-29 | $18.11 | $18.37 | $18.09 | $18.18 | $18.18 | 137,204 |
2016-07-28 | $18.27 | $18.38 | $18.11 | $18.22 | $18.22 | 107,657 |
2016-07-27 | $18.22 | $18.40 | $18.19 | $18.33 | $18.33 | 124,317 |
2016-07-26 | $18.23 | $18.43 | $18.01 | $18.22 | $18.22 | 154,332 |
2016-07-25 | $18.17 | $18.33 | $18.10 | $18.26 | $18.26 | 113,119 |
2016-07-22 | $18.21 | $18.32 | $18.04 | $18.27 | $18.27 | 115,367 |
2016-07-21 | $18.00 | $18.37 | $17.99 | $18.27 | $18.27 | 182,842 |
2016-07-20 | $18.05 | $18.17 | $17.83 | $18.01 | $18.01 | 251,434 |
2016-07-19 | $18.06 | $18.20 | $17.74 | $18.00 | $18.00 | 226,528 |
2016-07-18 | $17.54 | $18.11 | $17.54 | $18.09 | $18.09 | 306,909 |
2016-07-15 | $17.62 | $17.68 | $17.29 | $17.61 | $17.61 | 253,056 |
2016-07-14 | $17.39 | $17.73 | $16.73 | $17.47 | $17.47 | 267,465 |
2016-07-13 | $17.27 | $17.57 | $17.16 | $17.25 | $17.25 | 230,151 |
2016-07-12 | $16.86 | $17.24 | $16.86 | $17.22 | $17.22 | 358,639 |
2016-07-11 | $16.74 | $17.05 | $16.59 | $16.76 | $16.76 | 186,343 |
2016-07-08 | $16.25 | $16.75 | $15.54 | $16.63 | $16.63 | 209,697 |
2016-07-07 | $15.98 | $16.25 | $15.90 | $16.08 | $16.08 | 146,757 |
2016-07-06 | $15.77 | $16.15 | $15.42 | $16.00 | $16.00 | 169,046 |
2016-07-05 | $16.27 | $16.29 | $15.76 | $15.82 | $15.82 | 245,856 |
2016-07-01 | $16.37 | $16.65 | $16.13 | $16.40 | $16.40 | 283,742 |
2016-06-30 | $15.86 | $16.46 | $15.86 | $16.46 | $16.46 | 296,542 |
2016-06-29 | $15.36 | $15.95 | $15.22 | $15.84 | $15.84 | 250,625 |
2016-06-28 | $15.23 | $15.32 | $14.92 | $15.07 | $15.07 | 177,288 |
2016-06-27 | $15.14 | $15.59 | $14.76 | $15.01 | $15.01 | 315,943 |
2016-06-24 | $15.38 | $15.77 | $15.09 | $15.27 | $15.27 | 496,047 |
2016-06-23 | $15.91 | $16.26 | $15.79 | $16.14 | $16.14 | 155,220 |
2016-06-22 | $15.71 | $16.09 | $15.68 | $15.70 | $15.70 | 160,194 |
2016-06-21 | $15.92 | $15.98 | $15.54 | $15.64 | $15.64 | 150,928 |
2016-06-20 | $16.61 | $16.82 | $15.89 | $15.92 | $15.92 | 198,630 |
2016-06-17 | $16.02 | $16.44 | $15.67 | $16.43 | $16.43 | 410,023 |
2016-06-16 | $16.00 | $16.23 | $15.67 | $16.03 | $16.03 | 183,150 |
2016-06-15 | $15.71 | $15.95 | $15.52 | $15.75 | $15.75 | 145,331 |
2016-06-14 | $15.98 | $16.07 | $15.47 | $15.65 | $15.65 | 262,374 |
2016-06-13 | $16.40 | $16.47 | $15.91 | $15.99 | $15.99 | 241,011 |
2016-06-10 | $16.75 | $16.84 | $16.30 | $16.44 | $16.44 | 222,580 |
2016-06-09 | $16.84 | $17.06 | $16.51 | $16.98 | $16.98 | 209,790 |
2016-06-08 | $16.91 | $17.07 | $16.74 | $16.97 | $16.97 | 218,615 |
2016-06-07 | $16.59 | $17.02 | $16.40 | $16.90 | $16.90 | 250,894 |
2016-06-06 | $16.50 | $16.75 | $16.41 | $16.64 | $16.64 | 157,740 |
2016-06-03 | $16.57 | $16.76 | $16.17 | $16.50 | $16.50 | 171,251 |
2016-06-02 | $16.61 | $16.70 | $16.51 | $16.68 | $16.68 | 169,408 |
2016-06-01 | $16.39 | $16.74 | $16.16 | $16.66 | $16.66 | 208,723 |
2016-05-31 | $16.53 | $16.74 | $16.41 | $16.49 | $16.49 | 184,569 |
2016-05-27 | $16.33 | $16.69 | $16.30 | $16.46 | $16.46 | 147,511 |
2016-05-26 | $16.57 | $16.57 | $16.21 | $16.36 | $16.36 | 199,383 |
2016-05-25 | $16.57 | $16.77 | $16.20 | $16.52 | $16.52 | 340,298 |
2016-05-24 | $16.33 | $16.66 | $15.93 | $16.50 | $16.50 | 255,652 |
2016-05-23 | $16.79 | $16.88 | $16.17 | $16.18 | $16.18 | 282,388 |
2016-05-20 | $16.18 | $16.54 | $15.87 | $16.44 | $16.44 | 306,139 |
2016-05-19 | $15.72 | $16.06 | $15.54 | $16.06 | $16.06 | 325,492 |
2016-05-18 | $15.39 | $15.96 | $15.33 | $15.88 | $15.88 | 285,136 |
2016-05-17 | $15.32 | $15.59 | $15.17 | $15.41 | $15.41 | 343,667 |
2016-05-16 | $15.63 | $15.90 | $15.19 | $15.40 | $15.40 | 476,697 |
2016-05-13 | $15.42 | $16.04 | $15.23 | $15.76 | $15.76 | 324,435 |
2016-05-12 | $15.45 | $15.61 | $15.14 | $15.41 | $15.41 | 332,009 |
2016-05-11 | $16.12 | $16.12 | $14.90 | $15.38 | $15.38 | 691,878 |
2016-05-10 | $15.68 | $16.03 | $15.46 | $16.03 | $16.03 | 209,765 |
2016-05-09 | $15.56 | $15.67 | $15.24 | $15.56 | $15.56 | 206,878 |
2016-05-06 | $15.63 | $15.81 | $15.41 | $15.62 | $15.62 | 190,454 |
2016-05-05 | $15.69 | $16.06 | $15.54 | $15.72 | $15.72 | 145,025 |
2016-05-04 | $15.72 | $15.89 | $15.47 | $15.59 | $15.59 | 184,857 |
2016-05-03 | $16.26 | $16.44 | $15.50 | $15.80 | $15.80 | 314,666 |
2016-05-02 | $16.25 | $16.46 | $16.10 | $16.40 | $16.40 | 178,389 |
2016-04-29 | $16.02 | $16.23 | $15.80 | $16.23 | $16.23 | 209,320 |
2016-04-28 | $16.49 | $16.67 | $16.07 | $16.07 | $16.07 | 201,362 |
2016-04-27 | $16.64 | $16.99 | $16.48 | $16.54 | $16.54 | 194,204 |
2016-04-26 | $16.26 | $16.82 | $16.13 | $16.66 | $16.66 | 196,375 |
2016-04-25 | $16.78 | $16.78 | $15.81 | $16.19 | $16.19 | 416,099 |
2016-04-22 | $16.47 | $17.07 | $16.47 | $16.89 | $16.89 | 195,204 |
2016-04-21 | $16.76 | $17.07 | $16.47 | $16.47 | $16.47 | 454,820 |
2016-04-20 | $16.08 | $16.96 | $16.08 | $16.81 | $16.81 | 262,957 |
2016-04-19 | $16.53 | $16.58 | $15.93 | $16.13 | $16.13 | 373,550 |
2016-04-18 | $16.07 | $16.56 | $15.94 | $16.45 | $16.45 | 244,233 |
2016-04-15 | $16.04 | $16.42 | $16.04 | $16.17 | $16.17 | 284,294 |
2016-04-14 | $16.11 | $16.47 | $16.09 | $16.16 | $16.16 | 434,055 |
2016-04-13 | $15.87 | $16.33 | $15.83 | $16.18 | $16.18 | 188,895 |
2016-04-12 | $15.29 | $16.28 | $15.13 | $15.86 | $15.86 | 428,461 |
2016-04-11 | $15.23 | $15.61 | $15.09 | $15.15 | $15.15 | 325,760 |
2016-04-08 | $15.06 | $15.36 | $14.97 | $15.15 | $15.15 | 373,778 |
2016-04-07 | $14.67 | $15.01 | $14.42 | $14.57 | $14.57 | 340,483 |
2016-04-06 | $15.46 | $15.57 | $14.62 | $14.85 | $14.85 | 655,518 |
2016-04-05 | $15.82 | $16.09 | $15.46 | $15.52 | $15.52 | 286,950 |
2016-04-04 | $16.68 | $16.80 | $16.01 | $16.02 | $16.02 | 329,917 |
2016-04-01 | $16.24 | $17.77 | $16.24 | $16.77 | $16.77 | 399,442 |
2016-03-31 | $16.04 | $16.21 | $15.58 | $15.80 | $15.80 | 268,707 |
2016-03-30 | $15.72 | $16.22 | $15.60 | $16.07 | $16.07 | 416,404 |
2016-03-29 | $15.66 | $15.94 | $15.40 | $15.68 | $15.68 | 328,122 |
2016-03-28 | $15.82 | $15.97 | $15.61 | $15.71 | $15.71 | 261,761 |
2016-03-24 | $15.52 | $15.90 | $15.27 | $15.69 | $15.69 | 279,830 |
2016-03-23 | $16.38 | $16.63 | $15.57 | $15.59 | $15.59 | 328,061 |
2016-03-22 | $16.30 | $16.65 | $16.19 | $16.36 | $16.36 | 193,099 |
2016-03-21 | $17.13 | $17.32 | $16.31 | $16.44 | $16.44 | 323,390 |
2016-03-18 | $16.27 | $17.16 | $15.91 | $17.10 | $17.10 | 627,955 |
2016-03-17 | $16.01 | $16.29 | $15.67 | $16.16 | $16.16 | 232,463 |
2016-03-16 | $15.55 | $16.03 | $15.52 | $15.90 | $15.90 | 203,941 |
2016-03-15 | $15.97 | $16.07 | $15.51 | $15.58 | $15.58 | 203,235 |
2016-03-14 | $16.35 | $16.41 | $15.86 | $16.00 | $16.00 | 356,866 |
2016-03-11 | $16.29 | $16.84 | $16.29 | $16.31 | $16.31 | 235,874 |
2016-03-10 | $16.30 | $16.59 | $15.86 | $16.20 | $16.20 | 280,504 |
2016-03-09 | $16.10 | $16.46 | $15.91 | $16.19 | $16.19 | 145,363 |
2016-03-08 | $16.26 | $16.36 | $15.73 | $16.06 | $16.06 | 278,480 |
2016-03-07 | $16.28 | $16.76 | $16.28 | $16.37 | $16.37 | 246,876 |
2016-03-04 | $16.36 | $16.60 | $16.07 | $16.29 | $16.29 | 265,790 |
2016-03-03 | $15.95 | $16.89 | $15.95 | $16.40 | $16.40 | 499,586 |
2016-03-02 | $15.59 | $16.16 | $15.51 | $16.01 | $16.01 | 357,634 |
2016-03-01 | $15.25 | $15.65 | $14.30 | $15.55 | $15.55 | 268,141 |
2016-02-29 | $15.13 | $15.60 | $14.82 | $15.27 | $15.27 | 263,100 |
2016-02-26 | $15.24 | $15.41 | $14.68 | $15.07 | $15.07 | 236,974 |
2016-02-25 | $15.20 | $15.27 | $15.05 | $15.05 | $15.05 | 214,823 |
2016-02-24 | $14.71 | $15.21 | $14.38 | $15.16 | $15.16 | 221,687 |
2016-02-23 | $15.57 | $15.62 | $14.86 | $14.89 | $14.89 | 366,760 |
2016-02-22 | $15.21 | $15.82 | $15.21 | $15.52 | $15.52 | 331,028 |
2016-02-19 | $14.40 | $15.86 | $14.40 | $15.21 | $15.21 | 831,574 |
2016-02-18 | $13.94 | $14.42 | $13.30 | $14.32 | $14.32 | 382,275 |
2016-02-17 | $13.75 | $14.13 | $13.65 | $13.96 | $13.96 | 289,177 |
2016-02-16 | $13.48 | $13.77 | $13.16 | $13.62 | $13.62 | 224,753 |
2016-02-12 | $12.74 | $13.35 | $12.56 | $13.35 | $13.35 | 352,043 |
2016-02-11 | $12.18 | $12.59 | $12.11 | $12.57 | $12.57 | 642,377 |
2016-02-10 | $12.85 | $13.05 | $12.25 | $12.43 | $12.43 | 353,895 |
2016-02-09 | $13.16 | $13.16 | $12.44 | $12.81 | $12.81 | 315,513 |
2016-02-08 | $13.54 | $13.54 | $13.03 | $13.43 | $13.43 | 255,499 |
2016-02-05 | $13.59 | $13.97 | $13.15 | $13.74 | $13.74 | 247,683 |
2016-02-04 | $13.52 | $13.99 | $13.31 | $13.58 | $13.58 | 816,032 |
2016-02-03 | $13.42 | $13.68 | $12.80 | $13.59 | $13.59 | 272,415 |
2016-02-02 | $13.61 | $14.04 | $13.21 | $13.39 | $13.39 | 232,681 |
2016-02-01 | $13.89 | $14.04 | $13.58 | $13.89 | $13.89 | 198,948 |
2016-01-29 | $13.51 | $14.09 | $13.51 | $14.04 | $14.04 | 299,865 |
2016-01-28 | $14.18 | $14.35 | $13.43 | $13.55 | $13.55 | 361,796 |
2016-01-27 | $13.83 | $14.20 | $13.55 | $13.90 | $13.90 | 499,741 |
2016-01-26 | $13.79 | $14.59 | $13.43 | $13.79 | $13.79 | 1,276,746 |
2016-01-25 | $12.35 | $12.42 | $11.92 | $11.94 | $11.94 | 502,301 |
2016-01-22 | $12.66 | $12.87 | $12.28 | $12.44 | $12.44 | 303,184 |
2016-01-21 | $12.49 | $12.93 | $12.33 | $12.44 | $12.44 | 430,611 |
2016-01-20 | $12.72 | $12.75 | $12.07 | $12.49 | $12.49 | 614,187 |
2016-01-19 | $13.24 | $13.39 | $12.42 | $12.90 | $12.90 | 969,384 |
2016-01-15 | $12.45 | $13.20 | $12.32 | $13.19 | $13.19 | 629,559 |
2016-01-14 | $12.50 | $12.88 | $12.13 | $12.81 | $12.81 | 311,477 |
2016-01-13 | $12.71 | $13.01 | $12.14 | $12.42 | $12.42 | 432,686 |
2016-01-12 | $13.04 | $13.26 | $12.54 | $12.68 | $12.68 | 319,494 |
2016-01-11 | $12.88 | $12.98 | $12.56 | $12.89 | $12.89 | 284,956 |
2016-01-08 | $12.82 | $12.91 | $12.19 | $12.61 | $12.61 | 557,001 |
2016-01-07 | $13.46 | $13.54 | $12.82 | $12.83 | $12.83 | 332,038 |
2016-01-06 | $13.65 | $13.91 | $13.52 | $13.66 | $13.66 | 214,315 |
2016-01-05 | $13.75 | $13.95 | $13.62 | $13.78 | $13.78 | 152,767 |
2016-01-04 | $14.05 | $14.11 | $13.61 | $13.77 | $13.77 | 340,996 |
2015-12-31 | $14.17 | $14.32 | $13.76 | $14.09 | $14.09 | 489,815 |
2015-12-30 | $15.12 | $15.19 | $14.21 | $14.24 | $14.24 | 293,443 |
2015-12-29 | $14.76 | $15.03 | $14.68 | $14.97 | $14.97 | 366,447 |
2015-12-28 | $15.57 | $15.57 | $14.56 | $14.60 | $14.60 | 322,956 |
2015-12-24 | $15.43 | $15.82 | $15.37 | $15.68 | $15.68 | 134,768 |
2015-12-23 | $15.08 | $15.45 | $14.98 | $15.35 | $15.35 | 223,133 |
2015-12-22 | $14.45 | $14.99 | $14.42 | $14.95 | $14.95 | 259,413 |
2015-12-21 | $14.38 | $14.57 | $14.00 | $14.47 | $14.47 | 277,426 |
2015-12-18 | $13.86 | $14.85 | $13.62 | $14.39 | $14.39 | 598,027 |
2015-12-17 | $14.16 | $14.22 | $13.81 | $13.86 | $13.86 | 314,598 |
2015-12-16 | $13.62 | $14.28 | $13.61 | $14.08 | $14.08 | 449,650 |
2015-12-15 | $12.84 | $13.25 | $12.82 | $13.21 | $13.21 | 239,602 |
2015-12-14 | $13.85 | $13.85 | $12.72 | $12.84 | $12.84 | 474,745 |
2015-12-11 | $13.63 | $13.93 | $13.50 | $13.84 | $13.84 | 376,887 |
2015-12-10 | $13.88 | $14.02 | $13.67 | $13.85 | $13.85 | 310,583 |
2015-12-09 | $14.10 | $14.28 | $13.69 | $13.91 | $13.91 | 299,568 |
2015-12-08 | $14.04 | $14.28 | $13.90 | $14.14 | $14.14 | 275,958 |
2015-12-07 | $14.73 | $14.88 | $14.10 | $14.20 | $14.20 | 317,589 |
2015-12-04 | $15.07 | $15.31 | $14.86 | $14.86 | $14.86 | 309,514 |
2015-12-03 | $15.50 | $15.58 | $15.01 | $15.15 | $15.15 | 321,683 |
2015-12-02 | $16.31 | $16.39 | $15.45 | $15.46 | $15.46 | 234,113 |
2015-12-01 | $16.96 | $17.15 | $16.11 | $16.35 | $16.35 | 393,765 |
2015-11-30 | $16.18 | $16.92 | $16.10 | $16.88 | $16.88 | 432,437 |
2015-11-27 | $16.76 | $16.76 | $15.89 | $16.16 | $16.16 | 128,520 |
2015-11-25 | $16.30 | $16.87 | $16.12 | $16.87 | $16.87 | 309,684 |
2015-11-24 | $15.31 | $16.24 | $15.31 | $16.20 | $16.20 | 475,090 |
2015-11-23 | $14.99 | $15.72 | $14.96 | $15.43 | $15.43 | 503,969 |
2015-11-20 | $15.22 | $15.39 | $14.98 | $14.99 | $14.99 | 225,044 |
2015-11-19 | $15.15 | $15.36 | $14.99 | $15.20 | $15.20 | 326,605 |
2015-11-18 | $14.90 | $15.20 | $14.55 | $15.13 | $15.13 | 273,381 |
2015-11-17 | $15.09 | $15.13 | $14.56 | $14.79 | $14.79 | 306,849 |
2015-11-16 | $15.20 | $15.26 | $14.75 | $15.15 | $15.15 | 247,740 |
2015-11-13 | $14.92 | $15.20 | $14.74 | $15.15 | $15.15 | 419,453 |
2015-11-12 | $15.87 | $15.89 | $14.80 | $14.88 | $14.88 | 763,606 |
2015-11-11 | $16.01 | $16.10 | $15.84 | $16.00 | $16.00 | 209,999 |
2015-11-10 | $17.39 | $17.39 | $15.06 | $16.01 | $16.01 | 702,746 |
2015-11-09 | $17.13 | $17.30 | $16.57 | $16.84 | $16.84 | 292,754 |
2015-11-06 | $16.79 | $17.31 | $16.62 | $17.07 | $17.07 | 287,995 |
2015-11-05 | $16.37 | $16.99 | $16.37 | $16.75 | $16.75 | 297,494 |
2015-11-04 | $16.42 | $16.64 | $16.20 | $16.40 | $16.40 | 203,520 |
2015-11-03 | $16.38 | $16.55 | $16.20 | $16.37 | $16.37 | 212,368 |
2015-11-02 | $16.13 | $16.39 | $16.11 | $16.31 | $16.31 | 188,204 |
2015-10-30 | $16.41 | $16.74 | $16.01 | $16.15 | $16.15 | 165,454 |
2015-10-29 | $16.51 | $16.78 | $16.12 | $16.44 | $16.44 | 210,323 |
2015-10-28 | $15.86 | $16.78 | $15.63 | $16.51 | $16.51 | 637,406 |
2015-10-27 | $15.13 | $15.83 | $14.98 | $15.79 | $15.79 | 828,158 |
2015-10-26 | $15.12 | $15.51 | $15.12 | $15.25 | $15.25 | 241,628 |
2015-10-23 | $15.21 | $15.25 | $14.83 | $15.09 | $15.09 | 402,760 |
2015-10-22 | $15.80 | $16.18 | $15.04 | $15.13 | $15.13 | 333,968 |
2015-10-21 | $16.33 | $16.79 | $15.77 | $15.80 | $15.80 | 184,241 |
2015-10-20 | $16.13 | $16.46 | $16.03 | $16.43 | $16.43 | 274,030 |
2015-10-19 | $15.88 | $16.21 | $15.88 | $16.09 | $16.09 | 159,255 |
2015-10-16 | $16.13 | $16.13 | $15.75 | $16.00 | $16.00 | 139,743 |
2015-10-15 | $16.20 | $16.39 | $15.67 | $16.10 | $16.10 | 263,606 |
2015-10-14 | $15.68 | $16.06 | $15.61 | $15.95 | $15.95 | 149,077 |
2015-10-13 | $15.68 | $16.08 | $15.60 | $15.73 | $15.73 | 163,096 |
2015-10-12 | $16.14 | $16.18 | $15.56 | $15.78 | $15.78 | 217,300 |
2015-10-09 | $16.20 | $16.29 | $16.03 | $16.14 | $16.14 | 282,774 |
2015-10-08 | $16.02 | $16.25 | $15.80 | $16.11 | $16.11 | 476,997 |
2015-10-07 | $15.74 | $16.33 | $15.62 | $16.12 | $16.12 | 273,536 |
2015-10-06 | $15.29 | $15.79 | $15.29 | $15.61 | $15.61 | 205,062 |
2015-10-05 | $14.49 | $15.63 | $14.49 | $15.30 | $15.30 | 283,588 |
2015-10-02 | $14.21 | $14.44 | $14.05 | $14.43 | $14.43 | 221,739 |
2015-10-01 | $14.58 | $14.67 | $14.05 | $14.35 | $14.35 | 236,288 |
2015-09-30 | $14.60 | $14.60 | $14.22 | $14.47 | $14.47 | 290,770 |
2015-09-29 | $14.42 | $14.49 | $14.24 | $14.44 | $14.44 | 190,197 |
2015-09-28 | $14.94 | $14.94 | $14.24 | $14.36 | $14.36 | 308,589 |
2015-09-25 | $15.25 | $15.28 | $14.76 | $15.02 | $15.02 | 318,748 |
2015-09-24 | $14.50 | $15.22 | $14.50 | $15.04 | $15.04 | 376,565 |
2015-09-23 | $14.76 | $14.97 | $14.53 | $14.64 | $14.64 | 361,765 |
2015-09-22 | $14.65 | $14.88 | $14.50 | $14.76 | $14.76 | 422,714 |
2015-09-21 | $15.10 | $15.23 | $14.80 | $14.86 | $14.86 | 271,472 |
2015-09-18 | $14.98 | $15.07 | $14.63 | $14.96 | $14.96 | 462,797 |
2015-09-17 | $15.05 | $15.38 | $14.91 | $15.13 | $15.13 | 453,581 |
2015-09-16 | $15.17 | $15.47 | $15.02 | $15.15 | $15.15 | 236,161 |
2015-09-15 | $15.26 | $15.80 | $15.22 | $15.28 | $15.28 | 260,426 |
2015-09-14 | $15.72 | $15.90 | $15.26 | $15.29 | $15.29 | 310,143 |
2015-09-11 | $16.29 | $16.50 | $15.50 | $15.66 | $15.66 | 579,936 |
2015-09-10 | $16.10 | $16.83 | $15.99 | $16.48 | $16.48 | 432,797 |
2015-09-09 | $16.41 | $16.57 | $16.01 | $16.02 | $16.02 | 438,391 |
2015-09-08 | $16.48 | $16.62 | $16.21 | $16.32 | $16.32 | 361,830 |
2015-09-04 | $16.31 | $16.45 | $16.10 | $16.20 | $16.20 | 192,247 |
2015-09-03 | $16.85 | $17.03 | $16.30 | $16.59 | $16.59 | 241,074 |
2015-09-02 | $16.25 | $17.30 | $16.03 | $16.74 | $16.74 | 468,076 |
2015-09-01 | $15.87 | $16.25 | $15.36 | $15.94 | $15.94 | 331,770 |
2015-08-31 | $15.66 | $16.35 | $15.13 | $16.25 | $16.25 | 333,490 |
2015-08-28 | $15.83 | $16.14 | $15.40 | $15.61 | $15.61 | 308,604 |
2015-08-27 | $15.51 | $16.22 | $15.11 | $15.97 | $15.97 | 322,711 |
2015-08-26 | $15.58 | $15.71 | $15.01 | $15.56 | $15.56 | 402,361 |
2015-08-25 | $15.65 | $15.70 | $15.15 | $15.26 | $15.26 | 349,523 |
2015-08-24 | $15.22 | $15.53 | $14.35 | $15.19 | $15.19 | 565,628 |
2015-08-21 | $15.56 | $15.90 | $15.42 | $15.60 | $15.60 | 393,059 |
2015-08-20 | $15.76 | $16.07 | $15.66 | $15.77 | $15.77 | 291,554 |
2015-08-19 | $16.83 | $16.83 | $15.71 | $15.96 | $15.96 | 413,063 |
2015-08-18 | $16.63 | $16.95 | $16.26 | $16.94 | $16.94 | 482,579 |
2015-08-17 | $16.68 | $17.17 | $16.40 | $16.63 | $16.63 | 307,935 |
2015-08-14 | $16.59 | $16.89 | $16.48 | $16.80 | $16.80 | 319,485 |
2015-08-13 | $17.15 | $17.31 | $16.39 | $16.67 | $16.67 | 296,408 |
2015-08-12 | $16.98 | $17.32 | $16.96 | $17.17 | $17.17 | 743,354 |
2015-08-11 | $16.59 | $18.09 | $16.43 | $17.15 | $17.15 | 1,382,693 |
AMBAC Financial Group Inc (AMBC) News Headlines
Recent AMBAC Financial Group Inc (AMBC) News
Similar Companies to AMBAC Financial Group Inc (AMBC) in the Insurance-Specialty Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
First American Financial Corp | FAF | Insurance-Specialty | Financial Services | 16,500 |
Fidelity National Financial Inc | FNF | Insurance-Specialty | Financial Services | 16,000 |
Assurant Inc | AIZ | Insurance-Specialty | Financial Services | 15,000 |
Tiptree Inc | TIPT | Insurance-Specialty | Financial Services | 6,800 |
Prosight Global Inc | PROS | Insurance-Specialty | Financial Services | 3,000 |
Radian Group Inc | RDN | Insurance-Specialty | Financial Services | 1,800 |
MGIC Investment Corp | MTG | Insurance-Specialty | Financial Services | 1,600 |
Employers Holdings Inc | EIG | Insurance-Specialty | Financial Services | 1,200 |
Assured Guaranty Ltd | AGO | Insurance-Specialty | Financial Services | 700 |
Amerisafe Inc | AMSF | Insurance-Specialty | Financial Services | 596 |