AMKOR Technology Inc (AMKR) Exchange: NASDAQ
Data as of April 26, 2024
$32.37 ($-1.18) -3.52%
AMKOR Technology Inc - Daily Information
Click for more stock information on AMKOR Technology Inc.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $32.85 |
Previous Close | $32.37 |
High | $33.36 |
Low | $32.28 |
Adjusted Open | $32.85 |
Previous Adjusted Close | $32.37 |
Adjusted High | $33.36 |
Adjusted Low | $32.28 |
Invest in AMKOR Technology Inc (AMKR)
Key People AMKOR Technology Inc
Employee | Position |
---|---|
James Joo-Jin Kim | Executive Chairman |
Giel Rutten | President, Chief Executive Officer & Director |
Megan Faust | Chief Financial Officer & Executive Vice President |
Rebeca Obregon-Jimenez | Vice President-Advanced System |
Steve Shin | Executive VP-Worldwide Manufacturing Operations |
Daniel Liao | Director |
Susan Y. Kim | Executive Vice Chairman |
Gil C. Tily | Director |
John Charles Stone | Chief Sales Officer & Executive Vice President |
Jennifer Jue | Senior Director-Investor Relations |
Mark N. Rogers | Secretary, Executive VP & General Counsel |
Roger A. Carolin | Independent Director |
Robert R. Morse | Independent Director |
David N. Watson | Independent Director |
Winston J. Churchill | Lead Independent Director |
Doug A. Alexander | Independent Director |
MaryFrances McCourt | Independent Director |
Yuang Whang Liao | Independent Director |
Farshad Haghighi | Vice President-West Region Sales |
Company Profile AMKOR Technology Inc
Exchange: NASDAQ
IPO Date: April 29, 1998
Employees: 18,000
Sector: Technology
Industry: Semiconductors
Website: AMKOR Technology Inc Website
Address: 3345 East Patrick Lane, Suite 150, Las Vegas, NV 89120
Historical Stock Data for AMKOR Technology Inc (AMKR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $32.85 | $33.36 | $32.28 | $32.37 | $32.37 | 800,186 |
2024-04-11 | $32.60 | $33.93 | $32.27 | $33.55 | $33.55 | 1,058,654 |
2024-04-10 | $32.93 | $33.17 | $32.09 | $32.41 | $32.41 | 1,261,485 |
2024-04-09 | $32.30 | $34.10 | $32.16 | $33.75 | $33.75 | 2,568,374 |
2024-04-08 | $31.29 | $31.78 | $31.15 | $31.34 | $31.34 | 478,655 |
2024-04-05 | $30.87 | $30.98 | $30.53 | $30.82 | $30.82 | 669,976 |
2024-04-04 | $31.96 | $32.03 | $30.56 | $30.68 | $30.68 | 517,925 |
2024-04-03 | $30.38 | $31.66 | $30.38 | $31.33 | $31.33 | 702,682 |
2024-04-02 | $31.14 | $31.29 | $30.75 | $30.98 | $30.98 | 625,157 |
2024-04-01 | $32.16 | $32.94 | $31.80 | $31.81 | $31.81 | 564,224 |
2024-03-28 | $32.73 | $32.81 | $31.98 | $32.24 | $32.24 | 682,801 |
2024-03-27 | $31.93 | $32.74 | $31.66 | $32.73 | $32.73 | 618,048 |
2024-03-26 | $32.15 | $32.33 | $31.52 | $31.56 | $31.56 | 784,730 |
2024-03-25 | $31.33 | $31.89 | $31.15 | $31.87 | $31.87 | 659,472 |
2024-03-22 | $31.70 | $31.98 | $31.52 | $31.65 | $31.65 | 694,926 |
2024-03-21 | $32.37 | $32.57 | $31.60 | $31.67 | $31.67 | 1,121,452 |
2024-03-20 | $30.93 | $31.69 | $30.63 | $31.61 | $31.61 | 680,731 |
2024-03-19 | $30.81 | $31.30 | $30.53 | $31.03 | $31.03 | 743,924 |
2024-03-18 | $31.62 | $31.93 | $31.01 | $31.04 | $31.04 | 1,045,291 |
2024-03-15 | $31.11 | $31.64 | $30.89 | $31.25 | $31.25 | 2,475,317 |
2024-03-14 | $32.62 | $32.93 | $31.18 | $31.46 | $31.46 | 1,664,542 |
2024-03-13 | $33.70 | $33.99 | $32.73 | $33.08 | $33.08 | 770,105 |
2024-03-12 | $33.71 | $34.22 | $33.22 | $34.03 | $34.03 | 766,293 |
2024-03-11 | $33.94 | $34.23 | $33.08 | $33.55 | $33.55 | 999,688 |
2024-03-08 | $36.44 | $36.77 | $34.74 | $34.90 | $34.90 | 1,008,535 |
2024-03-07 | $35.63 | $37.00 | $35.50 | $36.09 | $36.09 | 1,072,408 |
2024-03-06 | $33.44 | $35.47 | $33.34 | $35.16 | $35.16 | 1,260,395 |
2024-03-05 | $33.15 | $33.56 | $32.33 | $32.79 | $32.79 | 770,079 |
2024-03-04 | $33.56 | $34.01 | $33.26 | $33.55 | $33.55 | 935,812 |
2024-03-01 | $31.34 | $33.48 | $31.23 | $33.07 | $33.07 | 1,035,164 |
2024-02-29 | $30.69 | $31.13 | $30.50 | $31.02 | $31.02 | 801,602 |
2024-02-28 | $30.01 | $30.48 | $29.82 | $30.35 | $30.35 | 609,041 |
2024-02-27 | $30.87 | $30.90 | $30.40 | $30.51 | $30.51 | 507,478 |
2024-02-26 | $30.95 | $31.04 | $30.50 | $30.72 | $30.72 | 569,704 |
2024-02-23 | $30.93 | $30.93 | $30.47 | $30.59 | $30.59 | 507,370 |
2024-02-22 | $31.03 | $31.03 | $30.38 | $30.85 | $30.85 | 932,421 |
2024-02-21 | $29.41 | $30.14 | $29.28 | $30.12 | $30.12 | 647,974 |
2024-02-20 | $29.81 | $29.92 | $29.35 | $29.75 | $29.75 | 1,035,498 |
2024-02-16 | $30.58 | $30.67 | $29.85 | $30.01 | $30.01 | 718,523 |
2024-02-15 | $30.83 | $30.87 | $30.27 | $30.54 | $30.54 | 716,520 |
2024-02-14 | $30.52 | $30.77 | $30.09 | $30.56 | $30.56 | 634,526 |
2024-02-13 | $30.04 | $30.49 | $29.46 | $29.91 | $29.91 | 1,337,498 |
2024-02-12 | $31.36 | $31.84 | $31.08 | $31.46 | $31.46 | 858,489 |
2024-02-09 | $30.42 | $31.36 | $30.08 | $31.20 | $31.20 | 990,339 |
2024-02-08 | $29.81 | $30.80 | $29.67 | $30.17 | $30.17 | 1,509,291 |
2024-02-07 | $30.96 | $30.96 | $29.50 | $29.58 | $29.58 | 1,351,269 |
2024-02-06 | $31.40 | $31.40 | $28.84 | $30.69 | $30.69 | 2,472,046 |
2024-02-05 | $32.07 | $32.58 | $31.79 | $32.31 | $32.31 | 1,748,494 |
2024-02-02 | $31.53 | $32.25 | $31.51 | $31.96 | $31.96 | 918,354 |
2024-02-01 | $31.81 | $32.05 | $31.31 | $31.95 | $31.95 | 802,611 |
2024-01-31 | $32.73 | $32.73 | $31.50 | $31.66 | $31.66 | 927,676 |
2024-01-30 | $32.92 | $33.30 | $32.88 | $33.22 | $33.22 | 744,356 |
2024-01-29 | $32.67 | $33.12 | $32.58 | $33.06 | $33.06 | 557,574 |
2024-01-26 | $33.30 | $33.38 | $32.55 | $32.62 | $32.62 | 590,353 |
2024-01-25 | $34.04 | $34.37 | $33.43 | $33.82 | $33.82 | 853,201 |
2024-01-24 | $33.73 | $34.01 | $33.07 | $33.24 | $33.24 | 708,796 |
2024-01-23 | $33.40 | $33.79 | $33.10 | $33.37 | $33.37 | 744,561 |
2024-01-22 | $33.05 | $33.47 | $32.96 | $33.19 | $33.19 | 737,874 |
2024-01-19 | $32.32 | $32.69 | $31.67 | $32.63 | $32.63 | 752,387 |
2024-01-18 | $31.48 | $32.06 | $31.41 | $31.94 | $31.94 | 770,602 |
2024-01-17 | $30.16 | $30.71 | $29.88 | $30.61 | $30.61 | 935,414 |
2024-01-16 | $29.94 | $30.61 | $29.70 | $30.60 | $30.60 | 1,026,460 |
2024-01-12 | $30.59 | $30.69 | $29.83 | $30.12 | $30.12 | 687,892 |
2024-01-11 | $30.25 | $30.44 | $29.65 | $30.36 | $30.36 | 805,463 |
2024-01-10 | $30.70 | $30.76 | $29.81 | $30.40 | $30.40 | 664,373 |
2024-01-09 | $30.41 | $31.00 | $30.28 | $30.74 | $30.74 | 781,966 |
2024-01-08 | $30.50 | $31.28 | $30.34 | $30.99 | $30.99 | 1,082,695 |
2024-01-05 | $30.21 | $30.52 | $30.04 | $30.28 | $30.28 | 820,235 |
2024-01-04 | $30.47 | $30.73 | $30.07 | $30.26 | $30.26 | 966,000 |
2024-01-03 | $31.43 | $31.43 | $30.58 | $30.75 | $30.75 | 965,045 |
2024-01-02 | $32.75 | $32.87 | $31.63 | $32.00 | $32.00 | 872,578 |
2023-12-29 | $33.74 | $33.93 | $33.23 | $33.27 | $33.27 | 650,057 |
2023-12-28 | $34.09 | $34.32 | $33.75 | $33.79 | $33.79 | 612,112 |
2023-12-27 | $34.31 | $34.37 | $33.96 | $34.05 | $34.05 | 584,808 |
2023-12-26 | $33.81 | $34.44 | $33.79 | $34.18 | $34.18 | 612,182 |
2023-12-22 | $33.62 | $34.03 | $33.30 | $33.61 | $33.61 | 616,395 |
2023-12-21 | $33.52 | $33.58 | $32.90 | $33.32 | $33.32 | 896,713 |
2023-12-20 | $33.51 | $33.92 | $32.65 | $32.67 | $32.67 | 877,353 |
2023-12-19 | $33.77 | $33.96 | $33.40 | $33.79 | $33.79 | 1,326,259 |
2023-12-18 | $33.40 | $33.81 | $32.98 | $33.71 | $33.71 | 1,262,852 |
2023-12-15 | $33.45 | $33.67 | $33.05 | $33.40 | $33.40 | 4,032,109 |
2023-12-14 | $31.99 | $33.47 | $31.91 | $33.29 | $33.29 | 1,908,992 |
2023-12-13 | $30.83 | $31.72 | $30.54 | $31.71 | $31.71 | 1,249,928 |
2023-12-12 | $29.86 | $30.99 | $29.79 | $30.78 | $30.78 | 1,419,231 |
2023-12-11 | $28.93 | $29.99 | $28.82 | $29.83 | $29.83 | 967,235 |
2023-12-08 | $28.44 | $28.98 | $28.38 | $28.76 | $28.76 | 847,193 |
2023-12-07 | $28.20 | $28.50 | $28.07 | $28.49 | $28.49 | 837,295 |
2023-12-06 | $28.49 | $28.99 | $28.04 | $28.05 | $28.05 | 713,789 |
2023-12-05 | $28.27 | $28.39 | $27.97 | $28.15 | $28.15 | 656,162 |
2023-12-04 | $28.30 | $28.51 | $27.88 | $28.42 | $28.42 | 737,976 |
2023-12-01 | $28.08 | $28.52 | $27.86 | $28.46 | $28.46 | 774,106 |
2023-11-30 | $28.54 | $28.71 | $27.98 | $28.17 | $28.17 | 1,202,012 |
2023-11-29 | $28.22 | $28.61 | $28.21 | $28.36 | $28.36 | 853,207 |
2023-11-28 | $27.80 | $28.08 | $27.55 | $27.75 | $27.75 | 1,076,103 |
2023-11-27 | $27.64 | $28.09 | $27.39 | $27.90 | $27.90 | 768,662 |
2023-11-24 | $27.64 | $28.08 | $27.58 | $27.68 | $27.68 | 568,726 |
2023-11-22 | $27.26 | $27.88 | $27.26 | $27.73 | $27.73 | 814,774 |
2023-11-21 | $27.10 | $27.21 | $26.80 | $27.10 | $27.10 | 962,626 |
2023-11-20 | $26.40 | $27.14 | $26.40 | $27.08 | $27.08 | 865,437 |
2023-11-17 | $26.03 | $26.58 | $26.00 | $26.49 | $26.49 | 1,118,654 |
2023-11-16 | $25.77 | $26.15 | $25.63 | $26.00 | $26.00 | 1,407,669 |
2023-11-15 | $25.29 | $25.93 | $25.02 | $25.68 | $25.68 | 1,133,931 |
2023-11-14 | $24.39 | $25.22 | $24.39 | $25.17 | $25.17 | 964,367 |
2023-11-13 | $23.72 | $23.84 | $23.44 | $23.75 | $23.75 | 497,045 |
2023-11-10 | $23.22 | $24.01 | $23.09 | $23.92 | $23.92 | 620,281 |
2023-11-09 | $23.37 | $23.57 | $22.90 | $22.93 | $22.93 | 770,703 |
2023-11-08 | $23.47 | $23.68 | $23.19 | $23.37 | $23.37 | 536,754 |
2023-11-07 | $23.44 | $23.54 | $23.02 | $23.39 | $23.39 | 558,135 |
2023-11-06 | $23.95 | $23.95 | $23.32 | $23.54 | $23.54 | 765,100 |
2023-11-03 | $22.92 | $24.07 | $22.87 | $23.83 | $23.83 | 1,269,218 |
2023-11-02 | $22.62 | $22.75 | $21.92 | $22.60 | $22.60 | 1,291,572 |
2023-11-01 | $20.82 | $22.01 | $20.82 | $22.00 | $22.00 | 1,853,041 |
2023-10-31 | $18.50 | $21.29 | $17.58 | $20.86 | $20.86 | 3,425,629 |
2023-10-30 | $20.82 | $20.89 | $20.25 | $20.44 | $20.44 | 1,594,993 |
2023-10-27 | $21.28 | $21.33 | $20.59 | $20.77 | $20.77 | 1,038,370 |
2023-10-26 | $21.27 | $21.71 | $21.13 | $21.23 | $21.23 | 1,078,848 |
2023-10-25 | $21.68 | $21.77 | $20.87 | $21.20 | $21.20 | 920,247 |
2023-10-24 | $21.92 | $22.10 | $21.73 | $21.96 | $21.96 | 816,563 |
2023-10-23 | $22.06 | $22.21 | $21.65 | $21.72 | $21.72 | 882,532 |
2023-10-20 | $22.59 | $22.65 | $22.05 | $22.12 | $22.12 | 778,340 |
2023-10-19 | $23.25 | $23.40 | $22.50 | $22.56 | $22.56 | 909,476 |
2023-10-18 | $22.61 | $23.16 | $22.45 | $23.00 | $23.00 | 743,949 |
2023-10-17 | $22.84 | $23.44 | $22.61 | $23.02 | $23.02 | 1,038,142 |
2023-10-16 | $22.92 | $23.36 | $22.63 | $23.28 | $23.28 | 645,217 |
2023-10-13 | $23.39 | $23.43 | $22.72 | $22.78 | $22.78 | 656,067 |
2023-10-12 | $23.36 | $24.02 | $23.19 | $23.43 | $23.43 | 1,101,097 |
2023-10-11 | $23.27 | $23.43 | $22.94 | $23.31 | $23.31 | 1,078,661 |
2023-10-10 | $22.71 | $23.48 | $22.60 | $23.20 | $23.20 | 1,535,501 |
2023-10-09 | $22.15 | $22.69 | $22.04 | $22.68 | $22.68 | 1,024,658 |
2023-10-06 | $22.30 | $22.93 | $22.27 | $22.67 | $22.67 | 1,533,382 |
2023-10-05 | $22.35 | $22.50 | $22.05 | $22.41 | $22.41 | 742,468 |
2023-10-04 | $22.34 | $22.53 | $22.01 | $22.40 | $22.40 | 740,298 |
2023-10-03 | $22.40 | $22.62 | $22.07 | $22.17 | $22.17 | 803,568 |
2023-10-02 | $22.55 | $22.87 | $22.37 | $22.58 | $22.58 | 718,838 |
2023-09-29 | $23.06 | $23.10 | $22.50 | $22.60 | $22.60 | 716,287 |
2023-09-28 | $22.58 | $23.14 | $22.50 | $22.77 | $22.77 | 767,938 |
2023-09-27 | $22.40 | $22.76 | $22.33 | $22.63 | $22.63 | 995,165 |
2023-09-26 | $22.10 | $22.28 | $22.01 | $22.19 | $22.19 | 901,343 |
2023-09-25 | $22.27 | $22.54 | $22.17 | $22.39 | $22.39 | 710,057 |
2023-09-22 | $22.42 | $22.64 | $22.31 | $22.39 | $22.39 | 768,231 |
2023-09-21 | $22.13 | $22.60 | $22.08 | $22.24 | $22.24 | 1,074,640 |
2023-09-20 | $22.76 | $23.02 | $22.43 | $22.43 | $22.43 | 1,053,615 |
2023-09-19 | $22.80 | $22.93 | $22.51 | $22.69 | $22.69 | 1,287,085 |
2023-09-18 | $22.21 | $23.06 | $22.06 | $22.84 | $22.84 | 1,457,349 |
2023-09-15 | $22.77 | $22.85 | $22.13 | $22.25 | $22.25 | 2,351,823 |
2023-09-14 | $22.97 | $23.11 | $22.52 | $22.97 | $22.97 | 1,337,634 |
2023-09-13 | $22.55 | $22.89 | $22.29 | $22.71 | $22.71 | 1,946,380 |
2023-09-12 | $21.85 | $22.57 | $21.73 | $22.30 | $22.30 | 1,606,020 |
2023-09-11 | $23.06 | $23.11 | $21.83 | $21.89 | $21.89 | 3,835,074 |
2023-09-08 | $23.11 | $23.11 | $22.64 | $22.80 | $22.80 | 3,028,930 |
2023-09-07 | $23.24 | $23.37 | $22.47 | $22.81 | $22.81 | 8,501,331 |
2023-09-06 | $28.19 | $28.56 | $27.16 | $27.26 | $27.26 | 728,716 |
2023-09-05 | $28.02 | $28.55 | $27.67 | $28.25 | $28.25 | 697,390 |
2023-09-01 | $28.15 | $28.31 | $27.82 | $28.16 | $28.16 | 521,670 |
2023-08-31 | $27.83 | $28.32 | $27.83 | $27.96 | $27.89 | 817,328 |
2023-08-30 | $27.65 | $28.07 | $27.47 | $27.91 | $27.84 | 629,507 |
2023-08-29 | $26.87 | $28.12 | $26.75 | $27.75 | $27.68 | 607,043 |
2023-08-28 | $26.60 | $27.39 | $26.60 | $27.06 | $26.99 | 682,657 |
2023-08-25 | $26.54 | $26.56 | $25.62 | $26.39 | $26.32 | 724,394 |
2023-08-24 | $26.98 | $27.11 | $26.46 | $26.46 | $26.39 | 1,063,124 |
2023-08-23 | $25.63 | $26.62 | $25.50 | $26.57 | $26.50 | 494,908 |
2023-08-22 | $25.98 | $26.07 | $25.43 | $25.65 | $25.58 | 568,125 |
2023-08-21 | $25.23 | $25.65 | $25.16 | $25.61 | $25.54 | 436,493 |
2023-08-18 | $24.69 | $25.39 | $24.54 | $25.15 | $25.08 | 495,323 |
2023-08-17 | $25.47 | $25.50 | $24.75 | $24.89 | $24.82 | 633,098 |
2023-08-16 | $25.69 | $25.98 | $25.36 | $25.38 | $25.31 | 422,569 |
2023-08-15 | $26.06 | $26.15 | $25.66 | $25.74 | $25.67 | 620,336 |
2023-08-14 | $26.05 | $26.63 | $25.86 | $26.32 | $26.25 | 650,743 |
2023-08-11 | $26.36 | $26.59 | $26.14 | $26.27 | $26.20 | 623,353 |
2023-08-10 | $27.28 | $27.57 | $26.50 | $26.72 | $26.65 | 656,591 |
2023-08-09 | $27.53 | $27.53 | $27.07 | $27.10 | $27.03 | 595,424 |
2023-08-08 | $28.12 | $28.12 | $27.06 | $27.62 | $27.55 | 677,515 |
2023-08-07 | $28.42 | $28.77 | $27.84 | $28.66 | $28.58 | 921,569 |
2023-08-04 | $28.16 | $28.71 | $27.82 | $28.20 | $28.20 | 552,207 |
2023-08-03 | $28.29 | $28.55 | $27.92 | $28.25 | $28.25 | 788,323 |
2023-08-02 | $29.18 | $29.32 | $28.68 | $28.72 | $28.72 | 1,088,024 |
2023-08-01 | $28.52 | $29.93 | $27.30 | $29.64 | $29.64 | 2,095,641 |
2023-07-31 | $29.69 | $29.84 | $28.98 | $29.09 | $29.09 | 1,432,338 |
2023-07-28 | $29.63 | $29.85 | $29.34 | $29.62 | $29.62 | 729,498 |
2023-07-27 | $29.19 | $29.76 | $28.78 | $29.06 | $29.06 | 939,267 |
2023-07-26 | $28.11 | $28.58 | $27.98 | $28.33 | $28.33 | 575,002 |
2023-07-25 | $27.95 | $28.74 | $27.89 | $28.38 | $28.38 | 501,021 |
2023-07-24 | $27.99 | $28.37 | $27.64 | $27.84 | $27.84 | 605,169 |
2023-07-21 | $28.38 | $28.59 | $27.97 | $27.99 | $27.99 | 814,163 |
2023-07-20 | $29.00 | $29.11 | $27.81 | $28.11 | $28.11 | 1,051,066 |
2023-07-19 | $29.85 | $29.85 | $29.20 | $29.40 | $29.40 | 666,623 |
2023-07-18 | $29.44 | $29.83 | $29.07 | $29.80 | $29.80 | 588,588 |
2023-07-17 | $29.22 | $29.93 | $29.03 | $29.61 | $29.61 | 649,610 |
2023-07-14 | $29.50 | $29.56 | $28.86 | $29.20 | $29.20 | 901,577 |
2023-07-13 | $28.99 | $29.69 | $28.99 | $29.56 | $29.56 | 716,137 |
2023-07-12 | $28.45 | $29.14 | $28.24 | $28.76 | $28.76 | 905,846 |
2023-07-11 | $27.98 | $27.99 | $27.18 | $27.86 | $27.86 | 583,417 |
2023-07-10 | $27.95 | $28.38 | $27.86 | $27.91 | $27.91 | 646,845 |
2023-07-07 | $27.56 | $28.55 | $27.55 | $27.95 | $27.95 | 664,324 |
2023-07-06 | $27.82 | $28.14 | $27.17 | $27.49 | $27.49 | 1,150,668 |
2023-07-05 | $29.28 | $29.31 | $28.41 | $28.46 | $28.46 | 1,078,034 |
2023-07-03 | $29.86 | $30.09 | $29.34 | $29.54 | $29.54 | 438,001 |
2023-06-30 | $30.00 | $30.25 | $29.72 | $29.75 | $29.75 | 1,007,546 |
2023-06-29 | $29.36 | $29.94 | $28.92 | $29.67 | $29.67 | 1,228,321 |
2023-06-28 | $28.90 | $29.91 | $28.39 | $29.36 | $29.36 | 2,226,541 |
2023-06-27 | $26.46 | $29.63 | $26.46 | $29.37 | $29.37 | 3,789,031 |
2023-06-26 | $26.02 | $27.06 | $26.02 | $26.36 | $26.36 | 915,229 |
2023-06-23 | $25.79 | $26.07 | $25.55 | $25.90 | $25.90 | 1,499,961 |
2023-06-22 | $25.85 | $26.34 | $25.76 | $26.32 | $26.32 | 514,237 |
2023-06-21 | $26.57 | $26.65 | $25.71 | $26.04 | $26.04 | 798,152 |
2023-06-20 | $26.33 | $26.99 | $26.32 | $26.79 | $26.79 | 1,968,813 |
2023-06-16 | $26.66 | $26.66 | $26.12 | $26.39 | $26.39 | 1,433,946 |
2023-06-15 | $26.46 | $26.60 | $25.86 | $26.40 | $26.40 | 995,070 |
2023-06-14 | $26.85 | $27.18 | $26.58 | $26.88 | $26.88 | 865,822 |
2023-06-13 | $27.00 | $27.20 | $26.74 | $27.06 | $27.06 | 1,048,506 |
2023-06-12 | $25.85 | $26.75 | $25.83 | $26.63 | $26.63 | 999,881 |
2023-06-09 | $26.64 | $26.65 | $25.76 | $25.88 | $25.88 | 1,168,847 |
2023-06-08 | $26.55 | $27.06 | $26.33 | $26.51 | $26.51 | 1,141,651 |
2023-06-07 | $26.02 | $27.15 | $26.02 | $26.57 | $26.57 | 1,170,588 |
2023-06-06 | $24.77 | $25.83 | $24.63 | $25.78 | $25.78 | 1,212,352 |
2023-06-05 | $25.62 | $25.75 | $24.94 | $25.12 | $25.12 | 989,205 |
2023-06-02 | $25.48 | $26.19 | $25.06 | $26.01 | $26.01 | 1,965,075 |
2023-06-01 | $24.93 | $25.33 | $24.57 | $25.11 | $25.11 | 1,086,671 |
2023-05-31 | $24.85 | $25.53 | $24.49 | $24.78 | $24.78 | 1,815,766 |
2023-05-30 | $26.21 | $26.37 | $24.85 | $25.37 | $25.37 | 1,122,712 |
2023-05-26 | $24.36 | $25.39 | $24.15 | $25.28 | $25.28 | 1,016,465 |
2023-05-25 | $23.16 | $24.24 | $23.16 | $24.09 | $24.09 | 996,339 |
2023-05-24 | $22.73 | $22.81 | $22.29 | $22.56 | $22.56 | 699,940 |
2023-05-23 | $23.10 | $23.46 | $23.03 | $23.13 | $23.13 | 838,007 |
2023-05-22 | $22.79 | $23.20 | $22.75 | $23.19 | $23.19 | 784,403 |
2023-05-19 | $23.16 | $23.16 | $22.63 | $22.82 | $22.82 | 717,233 |
2023-05-18 | $22.86 | $23.20 | $22.68 | $22.97 | $22.97 | 924,647 |
2023-05-17 | $21.93 | $22.90 | $21.83 | $22.78 | $22.78 | 861,041 |
2023-05-16 | $21.72 | $22.13 | $21.71 | $21.82 | $21.82 | 663,556 |
2023-05-15 | $21.17 | $21.92 | $20.91 | $21.85 | $21.85 | 862,690 |
2023-05-12 | $21.48 | $21.67 | $21.09 | $21.19 | $21.19 | 491,155 |
2023-05-11 | $21.67 | $21.84 | $21.23 | $21.39 | $21.39 | 498,146 |
2023-05-10 | $21.87 | $22.00 | $21.35 | $21.83 | $21.83 | 753,519 |
2023-05-09 | $21.14 | $21.57 | $20.87 | $21.47 | $21.47 | 765,546 |
2023-05-08 | $21.53 | $21.74 | $21.24 | $21.39 | $21.39 | 545,195 |
2023-05-05 | $20.77 | $21.78 | $20.68 | $21.59 | $21.59 | 706,045 |
2023-05-04 | $20.97 | $20.97 | $20.42 | $20.49 | $20.49 | 804,930 |
2023-05-03 | $21.07 | $21.58 | $21.01 | $21.08 | $21.08 | 882,796 |
2023-05-02 | $21.94 | $22.11 | $20.97 | $21.04 | $21.04 | 1,605,555 |
2023-05-01 | $22.42 | $22.78 | $22.27 | $22.37 | $22.37 | 765,469 |
2023-04-28 | $21.99 | $22.40 | $21.84 | $22.37 | $22.37 | 747,261 |
2023-04-27 | $21.91 | $22.06 | $21.43 | $22.06 | $22.06 | 606,348 |
2023-04-26 | $22.11 | $22.16 | $21.70 | $21.88 | $21.88 | 757,225 |
2023-04-25 | $22.95 | $22.95 | $21.94 | $22.03 | $22.03 | 927,568 |
2023-04-24 | $23.56 | $23.56 | $23.01 | $23.20 | $23.20 | 515,487 |
2023-04-21 | $23.59 | $23.59 | $23.16 | $23.43 | $23.43 | 493,378 |
2023-04-20 | $23.12 | $24.00 | $22.96 | $23.65 | $23.65 | 648,867 |
2023-04-19 | $23.74 | $23.81 | $23.37 | $23.40 | $23.40 | 620,877 |
2023-04-18 | $24.45 | $24.64 | $23.70 | $24.01 | $24.01 | 629,638 |
2023-04-17 | $23.86 | $24.24 | $23.51 | $24.20 | $24.20 | 599,287 |
2023-04-14 | $24.17 | $24.41 | $23.79 | $24.15 | $24.15 | 410,957 |
2023-04-13 | $24.04 | $24.24 | $23.84 | $24.13 | $24.13 | 502,309 |
2023-04-12 | $24.46 | $24.47 | $23.85 | $24.00 | $24.00 | 457,326 |
2023-04-11 | $24.64 | $24.76 | $24.15 | $24.19 | $24.19 | 553,662 |
2023-04-10 | $23.81 | $24.54 | $23.77 | $24.48 | $24.48 | 588,268 |
2023-04-06 | $23.98 | $24.44 | $23.76 | $24.11 | $24.11 | 587,024 |
2023-04-05 | $24.40 | $24.45 | $23.83 | $24.08 | $24.08 | 845,055 |
2023-04-04 | $25.81 | $25.81 | $24.53 | $24.70 | $24.70 | 631,387 |
2023-04-03 | $25.82 | $25.92 | $25.36 | $25.83 | $25.83 | 598,649 |
2023-03-31 | $25.75 | $26.10 | $25.67 | $26.02 | $26.02 | 678,885 |
2023-03-30 | $25.75 | $26.32 | $25.64 | $25.88 | $25.88 | 495,640 |
2023-03-29 | $24.99 | $25.68 | $24.95 | $25.48 | $25.48 | 785,147 |
2023-03-28 | $25.55 | $25.55 | $24.20 | $24.51 | $24.51 | 915,917 |
2023-03-27 | $25.94 | $26.16 | $25.66 | $25.70 | $25.70 | 998,256 |
2023-03-24 | $25.68 | $26.02 | $25.00 | $25.64 | $25.64 | 2,330,982 |
2023-03-23 | $25.70 | $26.64 | $25.47 | $26.03 | $26.03 | 893,183 |
2023-03-22 | $25.31 | $26.23 | $25.13 | $25.30 | $25.30 | 907,290 |
2023-03-21 | $25.50 | $25.74 | $24.88 | $25.31 | $25.31 | 759,403 |
2023-03-20 | $25.00 | $25.23 | $24.80 | $25.01 | $25.01 | 903,848 |
2023-03-17 | $25.24 | $25.28 | $24.68 | $24.74 | $24.74 | 1,537,239 |
2023-03-16 | $24.10 | $25.25 | $23.89 | $25.12 | $25.12 | 1,038,883 |
2023-03-15 | $24.71 | $24.71 | $23.85 | $24.40 | $24.40 | 1,174,468 |
2023-03-14 | $25.54 | $25.78 | $24.81 | $25.25 | $25.25 | 972,727 |
2023-03-13 | $25.00 | $25.49 | $24.61 | $25.00 | $25.00 | 1,157,122 |
2023-03-10 | $26.29 | $26.31 | $25.24 | $25.36 | $25.36 | 806,650 |
2023-03-09 | $26.44 | $26.69 | $25.93 | $25.98 | $25.98 | 753,144 |
2023-03-08 | $26.44 | $27.10 | $26.29 | $26.58 | $26.58 | 988,455 |
2023-03-07 | $26.36 | $26.57 | $25.96 | $26.25 | $26.25 | 1,001,589 |
2023-03-06 | $26.79 | $26.80 | $26.14 | $26.37 | $26.37 | 1,273,846 |
2023-03-03 | $26.02 | $26.62 | $26.02 | $26.60 | $26.60 | 1,267,653 |
2023-03-02 | $25.52 | $26.20 | $25.36 | $26.12 | $26.12 | 1,182,905 |
2023-03-01 | $25.73 | $26.53 | $25.73 | $26.17 | $26.17 | 1,025,346 |
2023-02-28 | $25.58 | $26.07 | $25.57 | $25.76 | $25.76 | 1,410,154 |
2023-02-27 | $25.47 | $25.93 | $25.47 | $25.71 | $25.71 | 982,291 |
2023-02-24 | $25.03 | $25.51 | $24.97 | $25.27 | $25.20 | 940,036 |
2023-02-23 | $26.05 | $26.05 | $25.17 | $25.53 | $25.46 | 1,110,188 |
2023-02-22 | $25.00 | $25.57 | $25.00 | $25.46 | $25.39 | 1,417,415 |
2023-02-21 | $25.90 | $26.10 | $24.64 | $24.85 | $24.78 | 1,325,112 |
2023-02-17 | $26.88 | $27.04 | $26.16 | $26.51 | $26.43 | 1,603,674 |
2023-02-16 | $27.09 | $27.48 | $26.88 | $26.94 | $26.86 | 1,246,063 |
2023-02-15 | $26.89 | $27.71 | $26.61 | $27.62 | $27.54 | 1,422,005 |
2023-02-14 | $26.09 | $27.93 | $25.64 | $27.60 | $27.52 | 2,482,165 |
2023-02-13 | $27.71 | $27.79 | $26.74 | $27.28 | $27.20 | 2,123,242 |
2023-02-10 | $29.24 | $29.35 | $27.25 | $27.60 | $27.60 | 1,643,445 |
2023-02-09 | $30.76 | $30.82 | $29.27 | $29.53 | $29.53 | 976,141 |
2023-02-08 | $30.11 | $30.31 | $29.78 | $29.96 | $29.96 | 868,953 |
2023-02-07 | $29.50 | $30.45 | $29.30 | $30.33 | $30.33 | 1,013,549 |
2023-02-06 | $29.73 | $30.03 | $29.29 | $29.42 | $29.42 | 706,137 |
2023-02-03 | $29.94 | $31.13 | $29.64 | $30.25 | $30.25 | 919,524 |
2023-02-02 | $30.13 | $31.38 | $30.11 | $30.63 | $30.63 | 1,307,387 |
2023-02-01 | $29.24 | $29.98 | $28.55 | $29.61 | $29.61 | 1,061,027 |
2023-01-31 | $28.96 | $29.43 | $28.73 | $29.26 | $29.26 | 721,903 |
2023-01-30 | $29.19 | $29.61 | $28.87 | $28.90 | $28.90 | 626,919 |
2023-01-27 | $30.00 | $30.15 | $29.41 | $29.70 | $29.70 | 596,673 |
2023-01-26 | $30.13 | $30.53 | $29.21 | $30.46 | $30.46 | 845,409 |
2023-01-25 | $29.00 | $29.88 | $28.72 | $29.84 | $29.84 | 748,733 |
2023-01-24 | $29.75 | $29.97 | $29.23 | $29.58 | $29.58 | 623,893 |
2023-01-23 | $29.50 | $30.34 | $29.48 | $30.15 | $30.15 | 953,569 |
2023-01-20 | $29.41 | $29.41 | $28.67 | $29.03 | $29.03 | 750,782 |
2023-01-19 | $29.62 | $29.69 | $28.53 | $28.92 | $28.92 | 878,921 |
2023-01-18 | $30.95 | $31.15 | $29.81 | $29.85 | $29.85 | 867,831 |
2023-01-17 | $30.98 | $31.12 | $30.28 | $30.65 | $30.65 | 876,055 |
2023-01-13 | $29.86 | $31.36 | $29.70 | $31.03 | $31.03 | 1,326,948 |
2023-01-12 | $29.84 | $30.38 | $29.19 | $30.06 | $30.06 | 893,956 |
2023-01-11 | $29.39 | $30.10 | $28.91 | $29.70 | $29.70 | 831,037 |
2023-01-10 | $29.93 | $30.13 | $29.07 | $29.32 | $29.32 | 1,472,481 |
2023-01-09 | $27.86 | $29.86 | $27.64 | $29.82 | $29.82 | 1,628,127 |
2023-01-06 | $26.40 | $27.43 | $26.25 | $27.39 | $27.39 | 865,378 |
2023-01-05 | $25.67 | $26.39 | $25.15 | $25.84 | $25.84 | 880,036 |
2023-01-04 | $25.96 | $26.80 | $25.58 | $25.67 | $25.67 | 1,331,421 |
2023-01-03 | $24.60 | $25.73 | $24.55 | $25.47 | $25.47 | 2,158,178 |
2022-12-30 | $23.73 | $24.18 | $23.41 | $23.98 | $23.98 | 659,354 |
2022-12-29 | $23.89 | $24.29 | $23.80 | $24.01 | $24.01 | 523,958 |
2022-12-28 | $24.25 | $24.45 | $23.50 | $23.58 | $23.58 | 680,006 |
2022-12-27 | $24.58 | $24.70 | $24.22 | $24.40 | $24.40 | 368,016 |
2022-12-23 | $24.38 | $24.55 | $24.23 | $24.50 | $24.50 | 322,025 |
2022-12-22 | $24.60 | $24.70 | $23.87 | $24.55 | $24.55 | 579,249 |
2022-12-21 | $24.54 | $25.26 | $24.37 | $25.15 | $25.15 | 523,824 |
2022-12-20 | $24.24 | $24.69 | $24.08 | $24.36 | $24.36 | 537,012 |
2022-12-19 | $25.20 | $25.20 | $24.15 | $24.47 | $24.47 | 659,682 |
2022-12-16 | $25.37 | $25.68 | $24.84 | $25.20 | $25.20 | 2,266,111 |
2022-12-15 | $26.01 | $26.09 | $25.39 | $25.65 | $25.65 | 882,758 |
2022-12-14 | $26.79 | $27.07 | $26.17 | $26.46 | $26.46 | 660,856 |
2022-12-13 | $27.36 | $27.54 | $26.53 | $26.79 | $26.79 | 945,062 |
2022-12-12 | $25.72 | $26.41 | $25.53 | $26.27 | $26.27 | 671,168 |
2022-12-09 | $26.80 | $26.80 | $25.79 | $25.86 | $25.86 | 945,767 |
2022-12-08 | $26.52 | $27.04 | $26.09 | $26.94 | $26.94 | 723,321 |
2022-12-07 | $26.00 | $26.68 | $25.79 | $26.31 | $26.31 | 647,025 |
2022-12-06 | $27.35 | $27.35 | $26.20 | $26.39 | $26.39 | 969,082 |
2022-12-05 | $27.65 | $27.82 | $26.98 | $27.19 | $27.19 | 741,111 |
2022-12-02 | $27.24 | $27.99 | $27.10 | $27.81 | $27.73 | 646,018 |
2022-12-01 | $28.28 | $28.36 | $27.57 | $27.88 | $27.80 | 777,534 |
2022-11-30 | $27.10 | $28.07 | $26.61 | $28.02 | $27.94 | 1,234,223 |
2022-11-29 | $26.89 | $27.70 | $26.78 | $27.00 | $26.93 | 1,089,072 |
2022-11-28 | $27.02 | $27.14 | $26.61 | $26.82 | $26.75 | 868,274 |
2022-11-25 | $27.55 | $27.69 | $27.28 | $27.30 | $27.30 | 517,405 |
2022-11-23 | $27.58 | $27.84 | $27.35 | $27.75 | $27.75 | 782,687 |
2022-11-22 | $27.44 | $27.74 | $27.02 | $27.60 | $27.60 | 1,020,517 |
2022-11-21 | $28.20 | $28.48 | $27.00 | $27.27 | $27.27 | 1,665,151 |
2022-11-18 | $28.95 | $29.10 | $27.86 | $28.36 | $28.36 | 1,877,934 |
2022-11-17 | $27.28 | $28.78 | $27.27 | $28.78 | $28.78 | 1,363,032 |
2022-11-16 | $27.95 | $28.58 | $27.51 | $27.95 | $27.95 | 1,411,267 |
2022-11-15 | $26.64 | $28.75 | $26.64 | $28.47 | $28.47 | 2,213,017 |
2022-11-14 | $25.06 | $26.98 | $24.84 | $26.17 | $26.17 | 1,731,584 |
2022-11-11 | $24.17 | $25.32 | $24.02 | $25.24 | $25.24 | 1,018,504 |
2022-11-10 | $23.01 | $24.11 | $22.80 | $24.06 | $24.06 | 984,435 |
2022-11-09 | $22.20 | $22.35 | $21.92 | $22.03 | $22.03 | 650,325 |
2022-11-08 | $21.97 | $22.62 | $21.73 | $22.50 | $22.50 | 1,352,056 |
2022-11-07 | $21.15 | $21.79 | $20.92 | $21.64 | $21.64 | 757,479 |
2022-11-04 | $20.98 | $21.13 | $20.64 | $21.06 | $21.06 | 902,088 |
2022-11-03 | $20.03 | $20.50 | $19.95 | $20.28 | $20.28 | 1,405,655 |
2022-11-02 | $20.59 | $21.35 | $20.15 | $20.47 | $20.47 | 2,017,572 |
2022-11-01 | $21.49 | $21.94 | $19.69 | $20.49 | $20.49 | 1,940,484 |
2022-10-31 | $20.61 | $20.93 | $20.25 | $20.79 | $20.79 | 808,596 |
2022-10-28 | $20.16 | $20.87 | $20.16 | $20.80 | $20.80 | 606,402 |
2022-10-27 | $20.32 | $20.51 | $19.98 | $20.03 | $20.03 | 483,742 |
2022-10-26 | $20.00 | $20.50 | $19.69 | $20.06 | $20.06 | 607,468 |
2022-10-25 | $19.67 | $20.27 | $19.62 | $20.08 | $20.08 | 673,235 |
2022-10-24 | $19.46 | $19.78 | $19.19 | $19.66 | $19.66 | 577,698 |
2022-10-21 | $18.51 | $19.46 | $18.51 | $19.39 | $19.39 | 552,258 |
2022-10-20 | $18.52 | $19.00 | $18.31 | $18.45 | $18.45 | 480,896 |
2022-10-19 | $18.08 | $18.40 | $17.92 | $18.37 | $18.37 | 675,896 |
2022-10-18 | $18.39 | $18.62 | $17.69 | $18.08 | $18.08 | 637,875 |
2022-10-17 | $17.60 | $17.94 | $17.60 | $17.80 | $17.80 | 801,109 |
2022-10-14 | $17.98 | $17.99 | $17.18 | $17.23 | $17.23 | 698,265 |
2022-10-13 | $16.80 | $18.02 | $16.57 | $17.82 | $17.82 | 1,111,540 |
2022-10-12 | $17.40 | $17.42 | $17.05 | $17.07 | $17.07 | 779,325 |
2022-10-11 | $17.06 | $17.57 | $16.92 | $17.35 | $17.35 | 1,767,864 |
2022-10-10 | $17.83 | $17.83 | $16.99 | $17.35 | $17.35 | 672,741 |
2022-10-07 | $18.46 | $18.58 | $17.77 | $17.92 | $17.92 | 606,306 |
2022-10-06 | $18.75 | $19.12 | $18.75 | $18.87 | $18.87 | 624,165 |
2022-10-05 | $18.48 | $18.92 | $18.22 | $18.82 | $18.82 | 475,618 |
2022-10-04 | $18.53 | $18.97 | $18.52 | $18.81 | $18.81 | 717,677 |
2022-10-03 | $17.22 | $18.37 | $17.20 | $18.00 | $18.00 | 1,065,589 |
2022-09-30 | $16.45 | $17.23 | $16.36 | $17.05 | $17.05 | 1,982,632 |
2022-09-29 | $16.52 | $16.60 | $16.13 | $16.58 | $16.58 | 1,304,028 |
2022-09-28 | $16.48 | $16.96 | $16.28 | $16.84 | $16.84 | 609,188 |
2022-09-27 | $16.99 | $17.14 | $16.52 | $16.73 | $16.73 | 674,620 |
2022-09-26 | $17.05 | $17.39 | $16.72 | $16.75 | $16.75 | 559,857 |
2022-09-23 | $17.42 | $17.42 | $16.74 | $17.07 | $17.07 | 587,085 |
2022-09-22 | $17.92 | $17.97 | $17.53 | $17.63 | $17.63 | 536,821 |
2022-09-21 | $18.08 | $18.72 | $17.99 | $18.01 | $18.01 | 511,019 |
2022-09-20 | $18.08 | $18.19 | $17.89 | $18.13 | $18.13 | 433,400 |
2022-09-19 | $17.90 | $18.57 | $17.83 | $18.36 | $18.36 | 690,710 |
2022-09-16 | $17.98 | $18.36 | $17.78 | $18.11 | $18.11 | 2,068,238 |
2022-09-15 | $18.33 | $18.45 | $17.85 | $18.08 | $18.08 | 618,988 |
2022-09-14 | $18.59 | $18.70 | $18.18 | $18.50 | $18.50 | 604,771 |
2022-09-13 | $18.88 | $18.95 | $18.27 | $18.32 | $18.32 | 753,493 |
2022-09-12 | $19.65 | $19.75 | $19.26 | $19.56 | $19.56 | 561,103 |
2022-09-09 | $19.46 | $19.90 | $19.46 | $19.60 | $19.60 | 452,344 |
2022-09-08 | $18.60 | $19.14 | $18.30 | $19.13 | $19.13 | 533,392 |
2022-09-07 | $18.75 | $19.00 | $18.37 | $18.83 | $18.83 | 860,347 |
2022-09-06 | $19.26 | $19.26 | $18.67 | $18.86 | $18.86 | 839,316 |
2022-09-02 | $19.85 | $19.92 | $19.05 | $19.18 | $19.18 | 651,673 |
2022-09-01 | $19.62 | $19.64 | $19.03 | $19.58 | $19.53 | 663,051 |
2022-08-31 | $20.49 | $20.49 | $20.01 | $20.13 | $20.08 | 667,418 |
2022-08-30 | $20.81 | $20.89 | $20.06 | $20.31 | $20.26 | 734,550 |
2022-08-29 | $20.69 | $21.09 | $20.59 | $20.74 | $20.69 | 615,242 |
2022-08-26 | $21.93 | $21.94 | $20.86 | $20.87 | $20.87 | 366,501 |
2022-08-25 | $21.17 | $21.94 | $21.17 | $21.93 | $21.93 | 420,503 |
2022-08-24 | $21.13 | $21.34 | $21.00 | $21.17 | $21.17 | 415,651 |
2022-08-23 | $21.04 | $21.42 | $21.02 | $21.18 | $21.18 | 523,211 |
2022-08-22 | $21.42 | $21.50 | $20.86 | $20.95 | $20.95 | 668,397 |
2022-08-19 | $21.74 | $22.01 | $21.61 | $21.92 | $21.92 | 750,980 |
2022-08-18 | $21.91 | $22.35 | $21.84 | $22.11 | $22.11 | 757,074 |
2022-08-17 | $22.11 | $22.25 | $21.53 | $21.81 | $21.81 | 623,084 |
2022-08-16 | $22.37 | $22.81 | $22.28 | $22.57 | $22.57 | 809,535 |
2022-08-15 | $22.62 | $22.73 | $22.19 | $22.47 | $22.47 | 604,649 |
2022-08-12 | $22.13 | $22.84 | $22.02 | $22.74 | $22.74 | 706,137 |
2022-08-11 | $21.87 | $22.48 | $21.73 | $21.92 | $21.92 | 608,320 |
2022-08-10 | $21.48 | $21.90 | $21.24 | $21.74 | $21.74 | 777,204 |
2022-08-09 | $21.81 | $21.84 | $20.28 | $20.78 | $20.78 | 1,063,650 |
2022-08-08 | $22.47 | $22.65 | $21.88 | $22.36 | $22.36 | 751,156 |
2022-08-05 | $22.50 | $22.98 | $22.17 | $22.65 | $22.65 | 754,709 |
2022-08-04 | $22.65 | $23.17 | $22.62 | $23.03 | $23.03 | 914,047 |
2022-08-03 | $22.23 | $22.86 | $21.95 | $22.70 | $22.70 | 1,145,949 |
2022-08-02 | $20.72 | $22.43 | $20.39 | $22.08 | $22.08 | 1,824,847 |
2022-08-01 | $20.00 | $20.78 | $19.81 | $20.47 | $20.47 | 1,039,523 |
2022-07-29 | $19.59 | $20.26 | $19.46 | $20.17 | $20.17 | 879,931 |
2022-07-28 | $19.24 | $19.79 | $18.81 | $19.74 | $19.74 | 854,763 |
2022-07-27 | $18.72 | $19.42 | $18.66 | $19.26 | $19.26 | 709,325 |
2022-07-26 | $18.56 | $18.67 | $18.34 | $18.44 | $18.44 | 635,441 |
2022-07-25 | $18.74 | $18.83 | $18.54 | $18.72 | $18.72 | 587,664 |
2022-07-22 | $19.24 | $19.31 | $18.61 | $18.83 | $18.83 | 570,427 |
2022-07-21 | $18.98 | $19.26 | $18.73 | $19.24 | $19.24 | 577,472 |
2022-07-20 | $18.25 | $19.07 | $18.08 | $18.86 | $18.86 | 808,904 |
2022-07-19 | $17.62 | $18.40 | $17.50 | $18.35 | $18.35 | 772,400 |
2022-07-18 | $17.76 | $17.80 | $17.07 | $17.22 | $17.22 | 1,028,317 |
2022-07-15 | $17.34 | $17.38 | $16.83 | $17.35 | $17.35 | 544,301 |
2022-07-14 | $16.54 | $17.03 | $16.21 | $16.95 | $16.95 | 574,909 |
2022-07-13 | $15.97 | $16.58 | $15.88 | $16.46 | $16.46 | 626,477 |
2022-07-12 | $16.49 | $16.65 | $16.21 | $16.36 | $16.36 | 610,227 |
2022-07-11 | $16.39 | $16.65 | $16.21 | $16.36 | $16.36 | 514,850 |
2022-07-08 | $16.27 | $16.69 | $16.12 | $16.63 | $16.63 | 611,083 |
2022-07-07 | $16.00 | $16.47 | $16.00 | $16.39 | $16.39 | 791,889 |
2022-07-06 | $15.47 | $15.71 | $15.12 | $15.56 | $15.56 | 732,805 |
2022-07-05 | $15.07 | $15.48 | $14.89 | $15.48 | $15.48 | 1,207,952 |
2022-07-01 | $16.61 | $16.77 | $15.32 | $15.44 | $15.44 | 1,230,832 |
2022-06-30 | $16.75 | $17.29 | $16.52 | $16.95 | $16.95 | 1,065,599 |
2022-06-29 | $17.03 | $17.13 | $16.56 | $16.76 | $16.76 | 826,221 |
2022-06-28 | $17.89 | $18.19 | $17.16 | $17.23 | $17.23 | 628,990 |
2022-06-27 | $17.55 | $17.94 | $17.29 | $17.73 | $17.73 | 758,282 |
2022-06-24 | $16.71 | $17.38 | $16.71 | $17.29 | $17.29 | 1,098,390 |
2022-06-23 | $16.73 | $16.86 | $16.31 | $16.53 | $16.53 | 884,748 |
2022-06-22 | $16.74 | $17.02 | $16.53 | $16.63 | $16.63 | 1,305,915 |
2022-06-21 | $16.99 | $17.35 | $16.84 | $17.09 | $17.09 | 1,174,317 |
2022-06-17 | $16.78 | $16.88 | $16.26 | $16.65 | $16.65 | 1,567,553 |
2022-06-16 | $17.70 | $17.76 | $16.39 | $16.54 | $16.54 | 1,487,842 |
2022-06-15 | $18.27 | $18.73 | $17.93 | $18.34 | $18.34 | 1,116,744 |
2022-06-14 | $17.96 | $18.15 | $17.66 | $18.09 | $18.09 | 1,166,168 |
2022-06-13 | $18.18 | $18.44 | $17.51 | $17.80 | $17.80 | 1,248,544 |
2022-06-10 | $18.94 | $19.31 | $18.52 | $18.83 | $18.83 | 763,496 |
2022-06-09 | $19.86 | $20.09 | $19.29 | $19.31 | $19.31 | 714,519 |
2022-06-08 | $20.47 | $20.49 | $19.98 | $20.06 | $20.06 | 496,099 |
2022-06-07 | $20.20 | $20.66 | $20.12 | $20.61 | $20.61 | 628,706 |
2022-06-06 | $20.66 | $20.87 | $20.31 | $20.52 | $20.52 | 830,386 |
2022-06-03 | $20.53 | $20.58 | $20.18 | $20.27 | $20.22 | 488,858 |
2022-06-02 | $20.12 | $21.00 | $20.12 | $20.99 | $20.94 | 725,675 |
2022-06-01 | $20.58 | $20.78 | $19.82 | $20.29 | $20.24 | 712,940 |
2022-05-31 | $20.60 | $20.60 | $20.08 | $20.44 | $20.39 | 862,696 |
2022-05-27 | $20.10 | $20.57 | $19.90 | $20.55 | $20.50 | 735,077 |
2022-05-26 | $19.02 | $20.00 | $18.91 | $19.80 | $19.75 | 680,340 |
2022-05-25 | $18.62 | $19.26 | $18.59 | $19.07 | $19.02 | 647,210 |
2022-05-24 | $18.85 | $18.95 | $18.29 | $18.70 | $18.65 | 824,131 |
2022-05-23 | $19.30 | $19.53 | $18.98 | $19.14 | $19.09 | 828,293 |
2022-05-20 | $19.55 | $19.59 | $18.40 | $19.19 | $19.14 | 760,749 |
2022-05-19 | $19.11 | $19.50 | $18.96 | $19.04 | $18.99 | 749,687 |
2022-05-18 | $19.67 | $20.07 | $19.23 | $19.27 | $19.22 | 714,174 |
2022-05-17 | $19.67 | $20.21 | $19.47 | $20.10 | $20.05 | 718,517 |
2022-05-16 | $19.12 | $19.45 | $18.86 | $19.09 | $19.04 | 676,352 |
2022-05-13 | $18.99 | $19.69 | $18.83 | $19.38 | $19.33 | 884,287 |
2022-05-12 | $18.30 | $18.95 | $18.05 | $18.60 | $18.55 | 1,334,588 |
2022-05-11 | $18.85 | $19.22 | $18.31 | $18.38 | $18.34 | 861,722 |
2022-05-10 | $19.01 | $19.27 | $18.37 | $19.04 | $18.99 | 997,265 |
2022-05-09 | $18.91 | $19.25 | $18.47 | $18.58 | $18.53 | 1,313,801 |
2022-05-06 | $18.85 | $19.97 | $18.64 | $19.44 | $19.39 | 1,492,576 |
2022-05-05 | $19.12 | $19.33 | $18.65 | $19.07 | $19.02 | 1,542,732 |
2022-05-04 | $18.41 | $19.61 | $18.27 | $19.57 | $19.52 | 1,337,929 |
2022-05-03 | $19.20 | $19.21 | $18.15 | $18.36 | $18.32 | 1,743,918 |
2022-05-02 | $18.88 | $19.59 | $18.75 | $19.51 | $19.46 | 1,437,241 |
2022-04-29 | $19.13 | $19.67 | $18.75 | $18.81 | $18.76 | 1,002,607 |
2022-04-28 | $18.88 | $19.80 | $18.60 | $19.58 | $19.53 | 902,132 |
2022-04-27 | $18.68 | $19.23 | $18.39 | $18.44 | $18.40 | 1,140,559 |
2022-04-26 | $19.31 | $19.31 | $18.76 | $18.88 | $18.83 | 942,735 |
2022-04-25 | $19.00 | $19.68 | $18.83 | $19.61 | $19.56 | 890,082 |
2022-04-22 | $19.64 | $20.00 | $19.22 | $19.25 | $19.20 | 728,296 |
2022-04-21 | $20.25 | $20.67 | $19.67 | $19.83 | $19.78 | 952,335 |
2022-04-20 | $20.12 | $20.47 | $19.67 | $19.77 | $19.72 | 677,634 |
2022-04-19 | $18.91 | $19.82 | $18.87 | $19.75 | $19.70 | 1,017,907 |
2022-04-18 | $18.96 | $19.28 | $18.73 | $18.92 | $18.87 | 697,568 |
2022-04-14 | $19.21 | $19.35 | $18.70 | $18.82 | $18.77 | 879,505 |
2022-04-13 | $18.89 | $19.43 | $18.71 | $19.09 | $19.04 | 821,191 |
2022-04-12 | $19.20 | $19.55 | $18.70 | $18.80 | $18.75 | 906,061 |
2022-04-11 | $18.90 | $19.24 | $18.76 | $18.80 | $18.75 | 863,730 |
2022-04-08 | $19.31 | $19.37 | $18.98 | $19.05 | $19.00 | 735,422 |
2022-04-07 | $19.60 | $19.76 | $18.88 | $19.41 | $19.36 | 1,316,669 |
2022-04-06 | $19.97 | $20.07 | $19.31 | $19.56 | $19.51 | 1,429,985 |
2022-04-05 | $21.25 | $21.35 | $20.13 | $20.23 | $20.18 | 1,025,498 |
2022-04-04 | $21.41 | $21.76 | $21.23 | $21.39 | $21.34 | 1,005,692 |
2022-04-01 | $21.92 | $22.16 | $21.11 | $21.31 | $21.26 | 1,026,740 |
2022-03-31 | $22.59 | $22.66 | $21.70 | $21.72 | $21.67 | 1,066,315 |
2022-03-30 | $23.86 | $23.86 | $22.60 | $22.66 | $22.60 | 838,846 |
2022-03-29 | $23.93 | $24.19 | $23.54 | $23.95 | $23.89 | 781,361 |
2022-03-28 | $23.69 | $23.77 | $23.05 | $23.57 | $23.51 | 756,767 |
2022-03-25 | $23.75 | $24.05 | $23.40 | $23.93 | $23.87 | 534,141 |
2022-03-24 | $23.13 | $23.78 | $22.90 | $23.76 | $23.70 | 525,939 |
2022-03-23 | $23.01 | $23.60 | $22.89 | $22.92 | $22.86 | 618,432 |
2022-03-22 | $23.38 | $23.75 | $23.21 | $23.31 | $23.25 | 441,894 |
2022-03-21 | $23.43 | $23.77 | $22.96 | $23.32 | $23.26 | 487,982 |
2022-03-18 | $22.74 | $23.62 | $22.52 | $23.54 | $23.48 | 1,646,267 |
2022-03-17 | $22.26 | $23.21 | $22.16 | $23.16 | $23.10 | 646,307 |
2022-03-16 | $21.99 | $22.71 | $21.75 | $22.56 | $22.51 | 698,178 |
2022-03-15 | $21.13 | $21.66 | $21.02 | $21.48 | $21.43 | 593,806 |
2022-03-14 | $20.87 | $21.24 | $20.59 | $20.92 | $20.87 | 1,154,099 |
2022-03-11 | $21.53 | $21.76 | $20.78 | $20.82 | $20.77 | 535,496 |
2022-03-10 | $20.85 | $21.26 | $20.59 | $21.20 | $21.15 | 569,001 |
2022-03-09 | $21.30 | $21.67 | $21.04 | $21.34 | $21.29 | 632,743 |
2022-03-08 | $19.96 | $21.37 | $19.76 | $20.50 | $20.45 | 972,066 |
2022-03-07 | $21.17 | $21.51 | $19.87 | $19.89 | $19.84 | 964,867 |
2022-03-04 | $21.56 | $21.78 | $20.90 | $21.11 | $21.06 | 818,154 |
2022-03-03 | $22.56 | $22.56 | $21.72 | $21.94 | $21.89 | 623,935 |
2022-03-02 | $21.75 | $22.47 | $21.69 | $22.31 | $22.26 | 810,247 |
2022-03-01 | $22.68 | $22.88 | $21.29 | $21.44 | $21.39 | 1,329,183 |
2022-02-28 | $22.91 | $23.39 | $22.35 | $22.67 | $22.61 | 1,155,112 |
2022-02-25 | $23.14 | $23.53 | $22.76 | $23.40 | $23.29 | 915,179 |
2022-02-24 | $21.01 | $23.30 | $20.78 | $23.26 | $23.15 | 1,045,945 |
2022-02-23 | $23.02 | $23.22 | $21.69 | $21.81 | $21.71 | 1,240,834 |
2022-02-22 | $23.00 | $23.60 | $22.37 | $22.73 | $22.62 | 950,418 |
2022-02-18 | $24.33 | $24.44 | $23.22 | $23.46 | $23.35 | 931,515 |
2022-02-17 | $24.51 | $24.72 | $23.63 | $24.19 | $24.08 | 1,504,765 |
2022-02-16 | $23.83 | $25.04 | $23.66 | $24.96 | $24.84 | 1,927,552 |
2022-02-15 | $22.00 | $24.20 | $21.51 | $24.19 | $24.08 | 3,941,344 |
2022-02-14 | $21.18 | $21.46 | $20.60 | $21.15 | $21.05 | 1,709,618 |
2022-02-11 | $22.16 | $22.29 | $20.69 | $20.90 | $20.80 | 1,111,630 |
2022-02-10 | $22.49 | $23.37 | $22.09 | $22.19 | $22.09 | 1,056,691 |
2022-02-09 | $22.19 | $23.20 | $22.13 | $23.08 | $22.97 | 950,554 |
2022-02-08 | $20.88 | $21.85 | $20.87 | $21.77 | $21.67 | 955,939 |
2022-02-07 | $21.15 | $21.43 | $20.70 | $20.93 | $20.83 | 1,126,700 |
2022-02-04 | $20.90 | $21.13 | $20.53 | $20.96 | $20.86 | 1,001,330 |
2022-02-03 | $21.63 | $21.87 | $21.08 | $21.18 | $21.08 | 778,369 |
2022-02-02 | $22.25 | $22.44 | $21.81 | $22.09 | $21.99 | 882,096 |
2022-02-01 | $22.19 | $22.39 | $21.44 | $21.95 | $21.85 | 790,381 |
2022-01-31 | $21.14 | $22.04 | $21.02 | $22.02 | $21.92 | 1,013,864 |
2022-01-28 | $20.43 | $21.02 | $19.78 | $21.02 | $20.92 | 816,516 |
2022-01-27 | $21.60 | $21.74 | $20.11 | $20.36 | $20.27 | 978,935 |
2022-01-26 | $22.01 | $22.46 | $21.20 | $21.47 | $21.37 | 710,463 |
2022-01-25 | $21.53 | $21.90 | $21.04 | $21.34 | $21.24 | 915,771 |
2022-01-24 | $21.13 | $22.23 | $20.35 | $22.21 | $22.11 | 1,305,789 |
2022-01-21 | $21.93 | $22.55 | $21.60 | $21.60 | $21.50 | 1,072,102 |
2022-01-20 | $22.91 | $23.35 | $22.15 | $22.17 | $22.07 | 869,376 |
2022-01-19 | $23.53 | $24.00 | $22.55 | $22.56 | $22.46 | 798,420 |
2022-01-18 | $24.47 | $24.50 | $23.22 | $23.25 | $23.14 | 1,052,743 |
2022-01-14 | $23.54 | $25.02 | $23.41 | $24.99 | $24.87 | 871,251 |
2022-01-13 | $24.74 | $24.90 | $23.85 | $23.97 | $23.86 | 798,838 |
2022-01-12 | $24.63 | $24.88 | $23.87 | $24.30 | $24.19 | 856,468 |
2022-01-11 | $23.51 | $24.47 | $23.28 | $24.32 | $24.21 | 775,892 |
2022-01-10 | $23.20 | $23.73 | $22.73 | $23.70 | $23.59 | 1,054,342 |
2022-01-07 | $25.20 | $25.45 | $23.66 | $23.71 | $23.60 | 1,010,653 |
2022-01-06 | $25.00 | $25.45 | $24.64 | $25.20 | $25.08 | 846,481 |
2022-01-05 | $25.92 | $26.16 | $25.03 | $25.05 | $24.93 | 1,250,347 |
2022-01-04 | $26.36 | $26.64 | $25.20 | $25.84 | $25.72 | 1,280,442 |
2022-01-03 | $25.00 | $26.36 | $25.00 | $26.24 | $26.12 | 1,097,992 |
2021-12-31 | $24.76 | $24.97 | $24.64 | $24.79 | $24.68 | 894,542 |
2021-12-30 | $24.61 | $24.99 | $24.37 | $24.60 | $24.49 | 760,775 |
2021-12-29 | $23.96 | $24.86 | $23.96 | $24.81 | $24.70 | 848,697 |
2021-12-28 | $23.92 | $24.27 | $23.67 | $23.93 | $23.82 | 667,481 |
2021-12-27 | $23.18 | $23.74 | $23.16 | $23.71 | $23.60 | 640,942 |
2021-12-23 | $22.94 | $23.30 | $22.87 | $23.13 | $23.02 | 478,509 |
2021-12-22 | $22.39 | $22.90 | $22.11 | $22.88 | $22.77 | 543,753 |
2021-12-21 | $22.42 | $22.66 | $22.05 | $22.60 | $22.50 | 509,252 |
2021-12-20 | $21.60 | $22.01 | $21.07 | $21.77 | $21.67 | 765,304 |
2021-12-17 | $21.58 | $22.39 | $21.54 | $22.14 | $22.04 | 1,860,122 |
2021-12-16 | $23.22 | $23.34 | $21.55 | $21.71 | $21.61 | 839,479 |
2021-12-15 | $22.05 | $23.08 | $21.93 | $23.06 | $22.95 | 1,018,781 |
2021-12-14 | $22.00 | $22.39 | $21.75 | $22.26 | $22.16 | 917,574 |
2021-12-13 | $23.40 | $23.43 | $22.27 | $22.40 | $22.30 | 830,848 |
2021-12-10 | $24.12 | $24.33 | $23.22 | $23.39 | $23.28 | 588,151 |
2021-12-09 | $24.06 | $24.26 | $23.57 | $23.57 | $23.46 | 712,454 |
2021-12-08 | $24.26 | $24.45 | $23.77 | $24.42 | $24.31 | 667,202 |
2021-12-07 | $23.48 | $24.74 | $23.46 | $24.49 | $24.38 | 800,519 |
2021-12-06 | $22.80 | $23.18 | $22.30 | $23.00 | $22.89 | 817,823 |
2021-12-03 | $22.50 | $22.82 | $22.21 | $22.79 | $22.64 | 1,120,430 |
2021-12-02 | $21.75 | $22.44 | $21.67 | $22.31 | $22.16 | 883,198 |
2021-12-01 | $22.36 | $23.08 | $21.94 | $22.04 | $21.89 | 1,032,915 |
2021-11-30 | $22.35 | $22.67 | $21.23 | $21.56 | $21.41 | 1,534,032 |
2021-11-29 | $22.70 | $23.00 | $22.12 | $22.42 | $22.27 | 979,066 |
2021-11-26 | $22.33 | $22.98 | $21.98 | $22.23 | $22.08 | 634,123 |
2021-11-24 | $23.11 | $23.30 | $22.85 | $23.27 | $23.11 | 803,187 |
2021-11-23 | $23.29 | $23.71 | $23.08 | $23.39 | $23.23 | 1,757,208 |
2021-11-22 | $25.41 | $25.51 | $23.18 | $23.21 | $23.05 | 1,464,355 |
2021-11-19 | $24.95 | $25.73 | $24.62 | $25.26 | $25.09 | 1,106,125 |
2021-11-18 | $24.68 | $24.88 | $24.42 | $24.83 | $24.66 | 1,025,817 |
2021-11-17 | $24.20 | $24.56 | $23.54 | $24.45 | $24.28 | 1,063,291 |
2021-11-16 | $23.26 | $24.22 | $23.13 | $24.14 | $23.98 | 793,420 |
2021-11-15 | $23.54 | $23.54 | $23.12 | $23.39 | $23.23 | 506,169 |
2021-11-12 | $23.19 | $23.44 | $23.02 | $23.30 | $23.14 | 476,441 |
2021-11-11 | $23.10 | $23.26 | $22.86 | $23.10 | $22.94 | 461,484 |
2021-11-10 | $23.09 | $23.45 | $22.59 | $22.69 | $22.54 | 685,387 |
2021-11-09 | $23.89 | $23.93 | $23.15 | $23.52 | $23.36 | 752,423 |
2021-11-08 | $23.68 | $24.14 | $23.64 | $23.79 | $23.63 | 893,453 |
2021-11-05 | $23.57 | $23.92 | $23.23 | $23.52 | $23.36 | 913,227 |
2021-11-04 | $23.00 | $23.53 | $22.91 | $23.40 | $23.24 | 930,587 |
2021-11-03 | $22.43 | $23.06 | $22.33 | $22.87 | $22.71 | 916,030 |
2021-11-02 | $22.84 | $23.10 | $22.39 | $22.45 | $22.30 | 832,431 |
2021-11-01 | $21.94 | $22.89 | $21.88 | $22.85 | $22.69 | 947,406 |
2021-10-29 | $21.89 | $22.20 | $21.68 | $21.92 | $21.77 | 1,581,839 |
2021-10-28 | $22.27 | $22.66 | $21.97 | $22.14 | $21.99 | 1,197,393 |
2021-10-27 | $22.25 | $22.68 | $21.86 | $21.92 | $21.77 | 1,271,500 |
2021-10-26 | $23.56 | $23.71 | $21.66 | $22.25 | $22.10 | 2,256,634 |
2021-10-25 | $22.32 | $23.04 | $22.32 | $22.91 | $22.75 | 1,975,812 |
2021-10-22 | $23.26 | $23.58 | $22.22 | $22.28 | $22.13 | 1,049,724 |
2021-10-21 | $22.96 | $23.27 | $22.77 | $23.16 | $23.00 | 882,091 |
2021-10-20 | $22.55 | $23.23 | $22.30 | $23.07 | $22.91 | 878,540 |
2021-10-19 | $22.60 | $22.75 | $22.33 | $22.45 | $22.30 | 764,882 |
2021-10-18 | $22.00 | $22.53 | $21.88 | $22.46 | $22.31 | 939,084 |
2021-10-15 | $22.76 | $22.85 | $22.18 | $22.19 | $22.04 | 1,107,634 |
2021-10-14 | $22.93 | $23.09 | $22.26 | $22.40 | $22.25 | 1,335,523 |
2021-10-13 | $22.46 | $22.74 | $22.11 | $22.29 | $22.14 | 1,504,022 |
2021-10-12 | $24.41 | $24.58 | $22.17 | $22.42 | $22.27 | 3,622,824 |
2021-10-11 | $25.05 | $25.43 | $25.05 | $25.10 | $24.93 | 439,461 |
2021-10-08 | $25.74 | $25.88 | $25.03 | $25.16 | $24.99 | 499,972 |
2021-10-07 | $25.55 | $26.11 | $25.55 | $25.66 | $25.49 | 940,887 |
2021-10-06 | $24.72 | $25.25 | $24.64 | $25.20 | $25.03 | 843,839 |
2021-10-05 | $24.95 | $25.38 | $24.76 | $25.05 | $24.88 | 579,954 |
2021-10-04 | $24.83 | $24.95 | $24.45 | $24.82 | $24.65 | 962,922 |
2021-10-01 | $25.10 | $25.43 | $24.79 | $25.10 | $24.93 | 808,942 |
2021-09-30 | $25.41 | $25.62 | $24.95 | $24.95 | $24.78 | 964,128 |
2021-09-29 | $25.98 | $26.07 | $24.80 | $25.17 | $25.00 | 1,181,553 |
2021-09-28 | $26.29 | $26.49 | $25.54 | $25.78 | $25.61 | 975,315 |
2021-09-27 | $26.72 | $27.21 | $26.62 | $27.04 | $26.86 | 682,718 |
2021-09-24 | $26.55 | $27.30 | $26.51 | $27.04 | $26.86 | 550,326 |
2021-09-23 | $26.70 | $27.03 | $26.46 | $26.97 | $26.79 | 978,191 |
2021-09-22 | $25.82 | $26.72 | $25.79 | $26.61 | $26.43 | 1,151,494 |
2021-09-21 | $26.13 | $26.21 | $25.35 | $25.58 | $25.41 | 2,054,861 |
2021-09-20 | $26.02 | $26.38 | $25.41 | $25.90 | $25.72 | 2,423,047 |
2021-09-17 | $29.15 | $29.15 | $27.07 | $27.26 | $27.08 | 4,260,000 |
2021-09-16 | $28.70 | $29.50 | $28.44 | $29.08 | $28.88 | 1,487,777 |
2021-09-15 | $29.13 | $29.13 | $28.22 | $28.86 | $28.66 | 1,422,894 |
2021-09-14 | $29.04 | $29.39 | $28.66 | $28.80 | $28.60 | 1,376,422 |
2021-09-13 | $28.20 | $29.00 | $28.00 | $28.97 | $28.77 | 1,164,746 |
2021-09-10 | $28.19 | $29.16 | $27.74 | $27.77 | $27.58 | 882,257 |
2021-09-09 | $27.23 | $28.16 | $27.23 | $27.95 | $27.76 | 889,486 |
2021-09-08 | $28.10 | $28.10 | $27.09 | $27.34 | $27.15 | 852,928 |
2021-09-07 | $28.42 | $28.47 | $27.77 | $28.26 | $28.07 | 1,056,041 |
2021-09-03 | $28.30 | $28.79 | $28.15 | $28.42 | $28.23 | 742,582 |
2021-09-02 | $27.88 | $28.42 | $27.68 | $28.23 | $28.00 | 737,107 |
2021-09-01 | $27.64 | $28.15 | $27.27 | $27.80 | $27.57 | 848,227 |
2021-08-31 | $27.89 | $27.98 | $27.21 | $27.47 | $27.25 | 1,342,601 |
2021-08-30 | $27.72 | $28.06 | $27.39 | $27.93 | $27.70 | 806,945 |
2021-08-27 | $26.18 | $27.68 | $26.14 | $27.62 | $27.39 | 1,321,529 |
2021-08-26 | $26.11 | $26.47 | $25.97 | $26.11 | $25.90 | 715,722 |
2021-08-25 | $25.83 | $26.26 | $25.83 | $26.06 | $25.85 | 601,498 |
2021-08-24 | $25.35 | $25.82 | $25.25 | $25.75 | $25.54 | 1,024,153 |
2021-08-23 | $25.16 | $25.52 | $24.64 | $25.22 | $25.01 | 1,140,677 |
2021-08-20 | $24.45 | $24.88 | $24.20 | $24.87 | $24.67 | 874,791 |
2021-08-19 | $24.06 | $24.52 | $23.82 | $24.40 | $24.20 | 1,080,768 |
2021-08-18 | $24.89 | $25.38 | $24.53 | $24.54 | $24.34 | 1,535,427 |
2021-08-17 | $25.60 | $25.60 | $24.21 | $24.65 | $24.45 | 1,556,127 |
2021-08-16 | $26.10 | $26.19 | $25.71 | $26.00 | $25.79 | 660,740 |
2021-08-13 | $26.02 | $26.37 | $25.82 | $26.28 | $26.06 | 658,932 |
2021-08-12 | $26.56 | $26.56 | $25.81 | $26.15 | $25.94 | 1,071,329 |
2021-08-11 | $26.64 | $26.89 | $26.21 | $26.75 | $26.53 | 1,051,596 |
2021-08-10 | $27.48 | $27.53 | $26.69 | $26.79 | $26.57 | 1,141,316 |
2021-08-09 | $27.65 | $27.66 | $27.18 | $27.45 | $27.23 | 861,749 |
2021-08-06 | $27.12 | $27.71 | $26.96 | $27.45 | $27.23 | 1,003,877 |
2021-08-05 | $26.73 | $27.36 | $26.67 | $27.14 | $26.92 | 1,237,827 |
2021-08-04 | $25.95 | $27.12 | $25.88 | $26.64 | $26.42 | 1,321,570 |
2021-08-03 | $25.37 | $25.97 | $25.02 | $25.96 | $25.75 | 1,362,685 |
2021-08-02 | $24.78 | $25.83 | $24.78 | $25.26 | $25.05 | 1,534,318 |
2021-07-30 | $24.32 | $24.85 | $24.32 | $24.64 | $24.44 | 2,131,608 |
2021-07-29 | $24.65 | $24.81 | $24.39 | $24.49 | $24.29 | 1,483,328 |
2021-07-28 | $23.38 | $24.77 | $22.91 | $24.49 | $24.29 | 2,185,333 |
2021-07-27 | $23.03 | $23.56 | $22.40 | $23.49 | $23.30 | 2,517,332 |
2021-07-26 | $22.92 | $23.23 | $22.63 | $22.93 | $22.74 | 1,078,062 |
2021-07-23 | $23.03 | $23.10 | $22.61 | $22.97 | $22.78 | 797,213 |
2021-07-22 | $22.86 | $23.11 | $22.60 | $22.88 | $22.69 | 638,697 |
2021-07-21 | $22.41 | $23.15 | $22.41 | $23.11 | $22.92 | 850,177 |
2021-07-20 | $21.53 | $22.55 | $21.35 | $22.31 | $22.13 | 1,422,352 |
2021-07-19 | $21.39 | $21.54 | $20.63 | $21.35 | $21.18 | 1,909,603 |
2021-07-16 | $22.73 | $22.86 | $21.85 | $21.90 | $21.72 | 1,473,679 |
2021-07-15 | $22.66 | $24.00 | $22.16 | $22.60 | $22.42 | 3,696,811 |
2021-07-14 | $23.09 | $23.58 | $22.72 | $22.76 | $22.57 | 616,757 |
2021-07-13 | $22.95 | $23.09 | $22.70 | $22.88 | $22.69 | 553,565 |
2021-07-12 | $22.95 | $23.12 | $22.75 | $23.10 | $22.91 | 568,252 |
2021-07-09 | $22.30 | $22.86 | $22.09 | $22.78 | $22.59 | 478,268 |
2021-07-08 | $21.86 | $22.36 | $21.47 | $22.12 | $21.94 | 824,197 |
2021-07-07 | $22.91 | $22.96 | $22.14 | $22.48 | $22.30 | 717,986 |
2021-07-06 | $23.15 | $23.24 | $22.39 | $22.75 | $22.56 | 618,864 |
2021-07-02 | $23.41 | $23.48 | $23.07 | $23.11 | $22.92 | 421,880 |
2021-07-01 | $23.66 | $23.66 | $23.12 | $23.25 | $23.06 | 930,843 |
2021-06-30 | $23.95 | $24.00 | $23.60 | $23.67 | $23.48 | 1,340,788 |
2021-06-29 | $23.94 | $24.03 | $23.58 | $23.89 | $23.69 | 843,023 |
2021-06-28 | $23.81 | $24.21 | $23.77 | $23.88 | $23.68 | 1,417,754 |
2021-06-25 | $23.99 | $24.20 | $23.51 | $23.61 | $23.42 | 2,267,813 |
2021-06-24 | $23.37 | $23.82 | $23.19 | $23.80 | $23.61 | 691,134 |
2021-06-23 | $23.34 | $23.74 | $23.05 | $23.08 | $22.89 | 1,128,204 |
2021-06-22 | $23.00 | $23.35 | $22.80 | $23.20 | $23.01 | 875,635 |
2021-06-21 | $23.09 | $23.19 | $22.67 | $22.98 | $22.79 | 970,065 |
2021-06-18 | $23.40 | $23.49 | $22.36 | $22.95 | $22.76 | 2,735,671 |
2021-06-17 | $23.30 | $23.83 | $23.01 | $23.54 | $23.35 | 1,295,140 |
2021-06-16 | $23.69 | $23.74 | $23.15 | $23.34 | $23.15 | 1,301,662 |
2021-06-15 | $23.61 | $23.99 | $23.36 | $23.64 | $23.45 | 1,019,557 |
2021-06-14 | $23.65 | $23.69 | $23.06 | $23.57 | $23.38 | 842,259 |
2021-06-11 | $23.32 | $23.60 | $22.76 | $23.59 | $23.40 | 1,204,543 |
2021-06-10 | $23.17 | $23.61 | $23.04 | $23.08 | $22.89 | 956,113 |
2021-06-09 | $22.81 | $23.22 | $22.66 | $23.12 | $22.93 | 1,826,280 |
2021-06-08 | $22.32 | $22.73 | $22.05 | $22.70 | $22.51 | 1,879,462 |
2021-06-07 | $21.78 | $22.28 | $21.78 | $22.20 | $22.02 | 1,633,798 |
2021-06-04 | $21.54 | $22.08 | $21.36 | $22.05 | $21.87 | 932,018 |
2021-06-03 | $21.66 | $21.66 | $20.96 | $21.42 | $21.21 | 1,078,087 |
2021-06-02 | $21.49 | $21.87 | $21.38 | $21.84 | $21.62 | 1,196,176 |
2021-06-01 | $21.36 | $21.58 | $21.03 | $21.53 | $21.32 | 1,227,532 |
2021-05-28 | $21.20 | $21.27 | $20.95 | $21.10 | $20.89 | 578,753 |
2021-05-27 | $20.99 | $21.47 | $20.92 | $21.05 | $20.84 | 1,024,840 |
2021-05-26 | $20.47 | $21.18 | $20.44 | $21.09 | $20.88 | 1,787,379 |
2021-05-25 | $20.59 | $21.05 | $20.50 | $20.54 | $20.34 | 1,951,506 |
2021-05-24 | $19.99 | $20.60 | $19.88 | $20.40 | $20.20 | 1,129,400 |
2021-05-21 | $20.28 | $20.30 | $19.77 | $19.85 | $19.65 | 1,124,801 |
2021-05-20 | $19.82 | $20.13 | $19.71 | $20.07 | $19.87 | 1,078,143 |
2021-05-19 | $18.97 | $19.90 | $18.70 | $19.82 | $19.62 | 929,883 |
2021-05-18 | $19.56 | $19.76 | $19.37 | $19.39 | $19.20 | 1,201,018 |
2021-05-17 | $19.01 | $19.35 | $18.53 | $19.31 | $19.12 | 984,169 |
2021-05-14 | $19.01 | $19.45 | $18.72 | $19.37 | $19.18 | 858,544 |
2021-05-13 | $18.46 | $18.95 | $18.30 | $18.74 | $18.55 | 1,111,693 |
2021-05-12 | $18.68 | $18.94 | $18.04 | $18.06 | $17.88 | 1,646,650 |
2021-05-11 | $18.25 | $19.25 | $18.12 | $19.11 | $18.92 | 1,214,979 |
2021-05-10 | $20.00 | $20.00 | $19.13 | $19.22 | $19.03 | 1,145,302 |
2021-05-07 | $20.08 | $20.29 | $19.86 | $20.23 | $20.03 | 1,209,281 |
2021-05-06 | $19.69 | $19.89 | $19.18 | $19.88 | $19.68 | 1,089,329 |
2021-05-05 | $19.96 | $20.15 | $19.38 | $19.82 | $19.62 | 1,290,320 |
2021-05-04 | $19.68 | $19.71 | $19.00 | $19.68 | $19.48 | 2,404,454 |
2021-05-03 | $20.43 | $20.55 | $19.81 | $19.94 | $19.74 | 2,305,516 |
2021-04-30 | $20.48 | $20.75 | $20.13 | $20.22 | $20.02 | 2,064,482 |
2021-04-29 | $21.40 | $21.47 | $20.45 | $20.97 | $20.76 | 2,039,149 |
2021-04-28 | $21.39 | $21.41 | $20.45 | $21.17 | $20.96 | 2,806,371 |
2021-04-27 | $23.72 | $23.84 | $20.63 | $21.06 | $20.85 | 6,858,890 |
2021-04-26 | $24.00 | $24.72 | $23.20 | $23.91 | $23.67 | 3,168,983 |
2021-04-23 | $23.28 | $24.03 | $23.28 | $23.82 | $23.58 | 1,239,758 |
2021-04-22 | $24.24 | $24.24 | $23.01 | $23.08 | $22.85 | 1,474,207 |
2021-04-21 | $22.57 | $23.99 | $22.41 | $23.97 | $23.73 | 1,510,762 |
2021-04-20 | $23.20 | $23.38 | $22.47 | $22.67 | $22.44 | 1,222,274 |
2021-04-19 | $23.79 | $24.01 | $22.78 | $23.40 | $23.17 | 1,718,325 |
2021-04-16 | $24.19 | $24.25 | $23.78 | $24.02 | $23.78 | 953,427 |
2021-04-15 | $24.91 | $24.99 | $23.85 | $24.10 | $23.86 | 1,205,346 |
2021-04-14 | $24.35 | $25.08 | $24.35 | $24.64 | $24.39 | 1,454,302 |
2021-04-13 | $24.92 | $25.11 | $23.77 | $24.35 | $24.11 | 1,504,606 |
2021-04-12 | $25.00 | $25.19 | $24.44 | $24.77 | $24.52 | 1,170,263 |
2021-04-09 | $25.45 | $25.45 | $24.82 | $25.05 | $24.80 | 1,276,993 |
2021-04-08 | $25.45 | $25.65 | $25.01 | $25.56 | $25.30 | 1,849,544 |
2021-04-07 | $25.56 | $25.75 | $24.95 | $25.24 | $24.99 | 1,784,109 |
2021-04-06 | $26.75 | $27.50 | $25.29 | $25.62 | $25.36 | 3,234,519 |
2021-04-05 | $25.08 | $26.62 | $24.96 | $26.38 | $26.12 | 2,946,940 |
2021-04-01 | $24.19 | $24.70 | $24.04 | $24.56 | $24.31 | 1,542,932 |
2021-03-31 | $23.02 | $24.13 | $23.02 | $23.71 | $23.47 | 2,165,813 |
2021-03-30 | $22.09 | $22.75 | $22.04 | $22.74 | $22.51 | 990,854 |
2021-03-29 | $23.13 | $23.24 | $21.98 | $22.22 | $22.00 | 1,251,556 |
2021-03-26 | $22.29 | $23.38 | $21.95 | $23.37 | $23.14 | 1,016,631 |
2021-03-25 | $21.29 | $22.21 | $20.84 | $22.11 | $21.89 | 1,333,091 |
2021-03-24 | $22.45 | $22.88 | $21.52 | $21.53 | $21.32 | 1,220,324 |
2021-03-23 | $23.85 | $23.89 | $21.86 | $21.94 | $21.72 | 1,838,709 |
2021-03-22 | $24.53 | $24.97 | $23.89 | $23.92 | $23.68 | 2,152,946 |
2021-03-19 | $23.00 | $24.02 | $22.76 | $23.97 | $23.73 | 2,771,716 |
2021-03-18 | $23.15 | $24.18 | $22.79 | $23.11 | $22.88 | 2,163,855 |
2021-03-17 | $22.70 | $23.90 | $22.33 | $23.66 | $23.42 | 1,230,640 |
2021-03-16 | $23.56 | $23.89 | $22.95 | $23.11 | $22.87 | 1,234,898 |
2021-03-15 | $22.59 | $23.41 | $22.29 | $23.40 | $23.17 | 1,509,156 |
2021-03-12 | $22.06 | $22.61 | $21.74 | $22.61 | $22.38 | 1,516,770 |
2021-03-11 | $22.00 | $22.66 | $21.83 | $22.53 | $22.31 | 1,143,485 |
2021-03-10 | $22.24 | $22.43 | $21.50 | $21.52 | $21.31 | 1,082,985 |
2021-03-09 | $21.24 | $22.17 | $21.11 | $21.81 | $21.59 | 1,598,368 |
2021-03-08 | $21.44 | $21.99 | $20.55 | $20.66 | $20.45 | 1,652,173 |
2021-03-05 | $21.14 | $21.62 | $19.78 | $21.38 | $21.17 | 2,653,763 |
2021-03-04 | $22.72 | $22.72 | $20.44 | $20.75 | $20.54 | 2,854,494 |
2021-03-03 | $23.38 | $23.38 | $21.99 | $22.25 | $22.03 | 1,708,040 |
2021-03-02 | $24.72 | $24.73 | $22.71 | $22.74 | $22.51 | 2,886,830 |
2021-03-01 | $24.59 | $25.10 | $24.14 | $24.71 | $24.46 | 2,270,457 |
2021-02-26 | $23.00 | $24.35 | $22.41 | $23.89 | $23.65 | 2,877,476 |
2021-02-25 | $23.74 | $24.04 | $22.66 | $22.78 | $22.55 | 1,807,600 |
2021-02-24 | $23.61 | $24.06 | $22.88 | $24.00 | $23.76 | 1,762,289 |
2021-02-23 | $22.83 | $23.65 | $21.58 | $23.56 | $23.32 | 2,460,195 |
2021-02-22 | $23.48 | $24.50 | $23.30 | $23.74 | $23.50 | 2,380,734 |
2021-02-19 | $23.46 | $23.90 | $23.28 | $23.67 | $23.39 | 1,726,589 |
2021-02-18 | $23.11 | $23.49 | $22.47 | $22.90 | $22.63 | 2,743,003 |
2021-02-17 | $24.32 | $24.63 | $23.17 | $23.87 | $23.59 | 3,047,113 |
2021-02-16 | $25.23 | $26.07 | $23.97 | $24.96 | $24.67 | 4,821,660 |
2021-02-12 | $22.93 | $25.90 | $22.73 | $24.21 | $23.93 | 27,265,791 |
2021-02-11 | $20.63 | $23.08 | $20.50 | $22.95 | $22.68 | 10,294,411 |
2021-02-10 | $19.46 | $19.56 | $18.49 | $18.81 | $18.59 | 2,090,704 |
2021-02-09 | $18.84 | $19.62 | $18.03 | $19.38 | $19.15 | 3,613,787 |
2021-02-08 | $18.38 | $19.27 | $18.21 | $19.24 | $19.02 | 3,477,270 |
2021-02-05 | $17.44 | $17.90 | $16.93 | $17.85 | $17.64 | 1,968,375 |
2021-02-04 | $16.48 | $17.20 | $16.35 | $17.15 | $16.95 | 1,196,489 |
2021-02-03 | $16.68 | $16.76 | $16.20 | $16.36 | $16.17 | 793,569 |
2021-02-02 | $16.86 | $16.96 | $16.42 | $16.67 | $16.48 | 822,623 |
2021-02-01 | $16.05 | $16.67 | $15.92 | $16.58 | $16.39 | 937,828 |
2021-01-29 | $16.23 | $16.38 | $15.51 | $15.52 | $15.34 | 1,133,935 |
2021-01-28 | $16.46 | $16.51 | $15.93 | $16.22 | $16.03 | 1,061,459 |
2021-01-27 | $16.78 | $16.83 | $16.02 | $16.16 | $15.97 | 1,205,050 |
2021-01-26 | $18.10 | $18.17 | $17.16 | $17.21 | $17.01 | 807,901 |
2021-01-25 | $18.50 | $18.56 | $17.65 | $17.84 | $17.63 | 1,392,680 |
2021-01-22 | $18.20 | $18.50 | $18.19 | $18.47 | $18.25 | 598,375 |
2021-01-21 | $18.70 | $18.87 | $18.27 | $18.46 | $18.25 | 517,571 |
2021-01-20 | $19.00 | $19.05 | $18.31 | $18.54 | $18.32 | 678,637 |
2021-01-19 | $18.49 | $18.94 | $18.34 | $18.79 | $18.57 | 1,237,788 |
2021-01-15 | $18.70 | $18.70 | $17.70 | $18.04 | $17.83 | 1,126,483 |
2021-01-14 | $17.77 | $19.04 | $17.72 | $18.74 | $18.52 | 1,556,887 |
2021-01-13 | $17.61 | $17.72 | $17.13 | $17.40 | $17.20 | 757,206 |
2021-01-12 | $17.23 | $17.71 | $17.07 | $17.65 | $17.44 | 989,571 |
2021-01-11 | $16.58 | $17.14 | $16.42 | $17.09 | $16.89 | 638,361 |
2021-01-08 | $17.05 | $17.26 | $16.58 | $16.67 | $16.48 | 1,063,869 |
2021-01-07 | $16.38 | $16.92 | $16.25 | $16.79 | $16.59 | 1,384,481 |
2021-01-06 | $15.47 | $16.10 | $15.46 | $16.03 | $15.84 | 1,887,488 |
2021-01-05 | $14.92 | $15.49 | $14.86 | $15.47 | $15.29 | 838,409 |
2021-01-04 | $15.18 | $15.51 | $14.82 | $14.91 | $14.74 | 919,155 |
2020-12-31 | $15.16 | $15.16 | $14.84 | $15.08 | $14.90 | 725,322 |
2020-12-30 | $14.85 | $15.25 | $14.85 | $15.15 | $14.97 | 529,626 |
2020-12-29 | $15.25 | $15.34 | $14.60 | $14.80 | $14.63 | 778,737 |
2020-12-28 | $15.21 | $15.67 | $15.17 | $15.21 | $15.03 | 807,332 |
2020-12-24 | $15.17 | $15.24 | $14.97 | $14.99 | $14.82 | 387,317 |
2020-12-23 | $15.10 | $15.25 | $15.02 | $15.04 | $14.86 | 828,468 |
2020-12-22 | $15.28 | $15.29 | $14.91 | $14.99 | $14.82 | 1,005,673 |
2020-12-21 | $15.11 | $15.16 | $14.85 | $15.00 | $14.83 | 941,580 |
2020-12-18 | $15.49 | $15.73 | $15.22 | $15.29 | $15.11 | 2,068,003 |
2020-12-17 | $15.49 | $15.54 | $15.27 | $15.38 | $15.20 | 822,432 |
2020-12-16 | $15.53 | $15.69 | $15.32 | $15.45 | $15.23 | 830,258 |
2020-12-15 | $15.24 | $15.61 | $15.18 | $15.57 | $15.35 | 1,037,013 |
2020-12-14 | $15.00 | $15.27 | $14.97 | $14.98 | $14.76 | 646,216 |
2020-12-11 | $14.90 | $15.05 | $14.60 | $14.83 | $14.62 | 804,906 |
2020-12-10 | $14.69 | $15.14 | $14.56 | $15.09 | $14.88 | 845,540 |
2020-12-09 | $15.36 | $15.51 | $14.72 | $14.81 | $14.60 | 1,300,987 |
2020-12-08 | $15.47 | $15.47 | $15.26 | $15.39 | $15.17 | 1,216,676 |
2020-12-07 | $15.43 | $15.59 | $15.33 | $15.49 | $15.27 | 899,688 |
2020-12-04 | $14.98 | $15.53 | $14.96 | $15.49 | $15.27 | 1,177,038 |
2020-12-03 | $15.02 | $15.34 | $14.85 | $14.86 | $14.65 | 1,341,208 |
2020-12-02 | $15.05 | $15.08 | $14.82 | $14.94 | $14.73 | 1,038,500 |
2020-12-01 | $14.90 | $15.25 | $14.89 | $15.04 | $14.83 | 1,440,281 |
2020-11-30 | $14.67 | $14.82 | $14.41 | $14.74 | $14.53 | 1,392,608 |
2020-11-27 | $14.28 | $14.75 | $14.28 | $14.64 | $14.43 | 880,819 |
2020-11-25 | $14.32 | $14.32 | $14.02 | $14.26 | $14.05 | 999,524 |
2020-11-24 | $14.14 | $14.40 | $13.73 | $14.38 | $14.18 | 1,149,159 |
2020-11-23 | $13.68 | $14.03 | $13.68 | $13.99 | $13.79 | 951,414 |
2020-11-20 | $13.53 | $13.70 | $13.49 | $13.50 | $13.31 | 738,417 |
2020-11-19 | $13.33 | $13.55 | $13.31 | $13.51 | $13.32 | 836,318 |
2020-11-18 | $13.63 | $13.84 | $13.47 | $13.48 | $13.29 | 1,249,261 |
2020-11-17 | $13.63 | $13.65 | $13.34 | $13.49 | $13.30 | 1,228,145 |
2020-11-16 | $13.45 | $13.72 | $13.33 | $13.72 | $13.53 | 1,328,011 |
2020-11-13 | $13.33 | $13.49 | $13.22 | $13.30 | $13.11 | 741,687 |
2020-11-12 | $13.23 | $13.27 | $13.02 | $13.14 | $12.95 | 772,247 |
2020-11-11 | $12.87 | $13.30 | $12.87 | $13.28 | $13.09 | 913,649 |
2020-11-10 | $12.80 | $12.96 | $12.47 | $12.76 | $12.58 | 1,191,790 |
2020-11-09 | $13.15 | $13.47 | $12.82 | $12.82 | $12.64 | 1,671,226 |
2020-11-06 | $12.90 | $12.98 | $12.69 | $12.71 | $12.52 | 983,940 |
2020-11-05 | $12.55 | $13.00 | $12.51 | $12.99 | $12.81 | 1,253,261 |
2020-11-04 | $12.22 | $12.51 | $12.02 | $12.47 | $12.29 | 955,710 |
2020-11-03 | $11.97 | $12.25 | $11.93 | $12.16 | $11.99 | 1,292,792 |
2020-11-02 | $12.00 | $12.04 | $11.70 | $11.81 | $11.64 | 1,013,406 |
2020-10-30 | $11.69 | $11.92 | $11.61 | $11.85 | $11.68 | 1,470,572 |
2020-10-29 | $11.55 | $11.82 | $11.46 | $11.76 | $11.59 | 1,854,854 |
2020-10-28 | $10.87 | $11.76 | $10.83 | $11.56 | $11.40 | 2,695,480 |
2020-10-27 | $12.68 | $12.79 | $11.21 | $11.25 | $11.09 | 5,463,656 |
2020-10-26 | $13.14 | $13.42 | $13.02 | $13.39 | $13.20 | 2,512,421 |
2020-10-23 | $13.14 | $13.34 | $12.97 | $13.28 | $13.09 | 1,272,541 |
2020-10-22 | $13.32 | $13.36 | $12.92 | $13.11 | $12.92 | 999,495 |
2020-10-21 | $13.20 | $13.67 | $13.16 | $13.16 | $12.97 | 1,270,491 |
2020-10-20 | $13.00 | $13.22 | $12.92 | $13.15 | $12.96 | 1,377,709 |
2020-10-19 | $12.97 | $13.10 | $12.68 | $12.70 | $12.52 | 1,294,650 |
2020-10-16 | $12.96 | $13.03 | $12.79 | $12.80 | $12.62 | 828,302 |
2020-10-15 | $12.51 | $12.93 | $12.41 | $12.90 | $12.72 | 804,972 |
2020-10-14 | $12.80 | $13.01 | $12.70 | $12.79 | $12.60 | 957,323 |
2020-10-13 | $12.87 | $12.91 | $12.75 | $12.78 | $12.60 | 683,739 |
2020-10-12 | $12.91 | $12.93 | $12.68 | $12.84 | $12.66 | 697,636 |
2020-10-09 | $12.50 | $12.73 | $12.40 | $12.69 | $12.51 | 941,508 |
2020-10-08 | $11.97 | $12.29 | $11.88 | $12.27 | $12.10 | 1,214,401 |
2020-10-07 | $11.64 | $11.88 | $11.61 | $11.86 | $11.69 | 1,078,341 |
2020-10-06 | $11.57 | $11.79 | $11.40 | $11.42 | $11.26 | 945,900 |
2020-10-05 | $11.28 | $11.54 | $11.28 | $11.49 | $11.33 | 747,702 |
2020-10-02 | $11.09 | $11.35 | $11.00 | $11.15 | $10.99 | 690,334 |
2020-10-01 | $11.33 | $11.46 | $11.25 | $11.44 | $11.27 | 658,309 |
2020-09-30 | $11.26 | $11.48 | $11.16 | $11.20 | $11.04 | 708,659 |
2020-09-29 | $11.28 | $11.44 | $11.17 | $11.26 | $11.10 | 715,726 |
2020-09-28 | $11.14 | $11.32 | $11.04 | $11.28 | $11.12 | 895,331 |
2020-09-25 | $10.85 | $10.99 | $10.71 | $10.91 | $10.76 | 715,961 |
2020-09-24 | $10.82 | $11.11 | $10.80 | $10.92 | $10.76 | 724,893 |
2020-09-23 | $11.29 | $11.43 | $10.85 | $10.91 | $10.76 | 828,758 |
2020-09-22 | $11.36 | $11.37 | $11.10 | $11.31 | $11.15 | 896,696 |
2020-09-21 | $10.98 | $11.17 | $10.95 | $11.16 | $11.00 | 946,900 |
2020-09-18 | $11.62 | $11.65 | $11.16 | $11.25 | $11.09 | 2,141,946 |
2020-09-17 | $11.19 | $11.56 | $11.01 | $11.48 | $11.32 | 1,657,888 |
2020-09-16 | $11.47 | $11.64 | $11.44 | $11.49 | $11.33 | 1,335,779 |
2020-09-15 | $11.66 | $11.77 | $11.39 | $11.41 | $11.25 | 1,046,194 |
2020-09-14 | $11.54 | $11.87 | $11.33 | $11.54 | $11.38 | 1,280,617 |
2020-09-11 | $11.03 | $11.25 | $10.84 | $10.88 | $10.73 | 888,850 |
2020-09-10 | $11.25 | $11.40 | $10.96 | $10.97 | $10.81 | 939,767 |
2020-09-09 | $10.96 | $11.26 | $10.87 | $11.15 | $10.99 | 1,096,985 |
2020-09-08 | $11.15 | $11.27 | $10.71 | $10.73 | $10.58 | 1,381,769 |
2020-09-04 | $11.91 | $11.99 | $11.13 | $11.50 | $11.34 | 1,414,305 |
2020-09-03 | $12.59 | $12.68 | $11.82 | $11.88 | $11.71 | 1,313,119 |
2020-09-02 | $12.58 | $12.82 | $12.51 | $12.77 | $12.59 | 675,868 |
2020-09-01 | $12.23 | $12.50 | $12.15 | $12.50 | $12.32 | 1,123,638 |
2020-08-31 | $12.60 | $12.67 | $12.13 | $12.20 | $12.02 | 887,805 |
2020-08-28 | $12.57 | $12.69 | $12.46 | $12.67 | $12.49 | 698,418 |
2020-08-27 | $13.03 | $13.08 | $12.37 | $12.54 | $12.36 | 1,037,292 |
2020-08-26 | $12.85 | $13.11 | $12.83 | $13.04 | $12.85 | 660,088 |
2020-08-25 | $12.80 | $12.99 | $12.72 | $12.85 | $12.67 | 637,113 |
2020-08-24 | $12.71 | $12.90 | $12.64 | $12.78 | $12.60 | 681,583 |
2020-08-21 | $12.79 | $12.88 | $12.53 | $12.59 | $12.41 | 784,243 |
2020-08-20 | $13.34 | $13.34 | $12.79 | $12.90 | $12.72 | 1,191,286 |
2020-08-19 | $13.57 | $13.85 | $13.43 | $13.47 | $13.28 | 1,037,083 |
2020-08-18 | $13.86 | $13.93 | $13.40 | $13.57 | $13.38 | 1,029,674 |
2020-08-17 | $13.58 | $13.95 | $13.51 | $13.79 | $13.59 | 950,495 |
2020-08-14 | $13.35 | $13.59 | $13.33 | $13.46 | $13.27 | 855,457 |
2020-08-13 | $13.50 | $13.59 | $13.24 | $13.41 | $13.22 | 1,216,833 |
2020-08-12 | $12.87 | $13.58 | $12.79 | $13.54 | $13.35 | 1,623,424 |
2020-08-11 | $12.89 | $13.05 | $12.67 | $12.79 | $12.61 | 1,171,696 |
2020-08-10 | $13.05 | $13.07 | $12.62 | $12.85 | $12.66 | 1,462,850 |
2020-08-07 | $13.22 | $13.40 | $12.79 | $13.02 | $12.84 | 1,205,987 |
2020-08-06 | $13.75 | $13.76 | $13.38 | $13.41 | $13.22 | 753,382 |
2020-08-05 | $13.67 | $13.77 | $13.52 | $13.72 | $13.53 | 956,109 |
2020-08-04 | $13.82 | $13.85 | $13.44 | $13.56 | $13.36 | 1,001,396 |
2020-08-03 | $13.75 | $13.99 | $13.68 | $13.76 | $13.56 | 1,251,673 |
2020-07-31 | $14.17 | $14.24 | $13.39 | $13.60 | $13.40 | 1,472,132 |
2020-07-30 | $13.90 | $14.19 | $13.75 | $14.17 | $13.97 | 1,540,178 |
2020-07-29 | $14.40 | $14.48 | $13.78 | $14.16 | $13.96 | 2,133,259 |
2020-07-28 | $15.40 | $15.80 | $13.72 | $14.33 | $14.13 | 7,401,551 |
2020-07-27 | $12.15 | $13.70 | $12.15 | $13.64 | $13.45 | 3,567,006 |
2020-07-24 | $12.47 | $12.64 | $12.07 | $12.08 | $11.90 | 1,325,718 |
2020-07-23 | $12.16 | $12.99 | $12.15 | $12.64 | $12.46 | 1,625,623 |
2020-07-22 | $12.38 | $12.45 | $12.20 | $12.23 | $12.06 | 764,445 |
2020-07-21 | $12.51 | $12.55 | $12.18 | $12.29 | $12.12 | 740,073 |
2020-07-20 | $12.31 | $12.39 | $12.15 | $12.31 | $12.14 | 771,273 |
2020-07-17 | $12.23 | $12.28 | $12.10 | $12.16 | $11.99 | 483,555 |
2020-07-16 | $12.06 | $12.24 | $11.95 | $12.21 | $12.04 | 698,627 |
2020-07-15 | $12.36 | $12.47 | $12.00 | $12.18 | $12.01 | 862,614 |
2020-07-14 | $11.96 | $12.26 | $11.77 | $12.24 | $12.07 | 1,121,728 |
2020-07-13 | $12.36 | $12.52 | $11.95 | $11.96 | $11.79 | 1,066,019 |
2020-07-10 | $12.48 | $12.49 | $12.17 | $12.19 | $12.02 | 783,609 |
2020-07-09 | $12.37 | $12.56 | $12.24 | $12.46 | $12.28 | 1,092,762 |
2020-07-08 | $12.15 | $12.37 | $12.07 | $12.33 | $12.15 | 1,003,522 |
2020-07-07 | $12.47 | $12.50 | $12.14 | $12.15 | $11.98 | 906,124 |
2020-07-06 | $12.51 | $12.64 | $12.46 | $12.51 | $12.33 | 979,747 |
2020-07-02 | $12.29 | $12.49 | $12.18 | $12.27 | $12.10 | 907,989 |
2020-07-01 | $12.28 | $12.30 | $11.99 | $11.99 | $11.82 | 779,256 |
2020-06-30 | $11.90 | $12.38 | $11.90 | $12.31 | $12.14 | 1,219,943 |
2020-06-29 | $11.93 | $11.99 | $11.69 | $11.88 | $11.71 | 776,275 |
2020-06-26 | $12.05 | $12.13 | $11.79 | $11.79 | $11.62 | 1,677,354 |
2020-06-25 | $11.97 | $12.21 | $11.66 | $12.18 | $12.01 | 839,564 |
2020-06-24 | $12.22 | $12.22 | $11.82 | $11.99 | $11.82 | 1,095,099 |
2020-06-23 | $12.27 | $12.39 | $12.13 | $12.35 | $12.17 | 1,580,260 |
2020-06-22 | $11.77 | $12.04 | $11.60 | $12.02 | $11.85 | 1,389,656 |
2020-06-19 | $12.19 | $12.30 | $11.78 | $11.81 | $11.64 | 1,719,874 |
2020-06-18 | $12.11 | $12.33 | $11.92 | $12.08 | $11.91 | 1,355,021 |
2020-06-17 | $12.21 | $12.43 | $12.06 | $12.23 | $12.06 | 1,172,066 |
2020-06-16 | $12.28 | $12.50 | $12.01 | $12.11 | $11.94 | 1,274,752 |
2020-06-15 | $11.38 | $11.86 | $11.19 | $11.75 | $11.58 | 1,094,114 |
2020-06-12 | $11.64 | $11.84 | $11.42 | $11.77 | $11.60 | 1,486,206 |
2020-06-11 | $11.81 | $12.07 | $11.06 | $11.11 | $10.95 | 1,869,365 |
2020-06-10 | $12.63 | $12.72 | $12.42 | $12.46 | $12.28 | 1,125,108 |
2020-06-09 | $12.48 | $12.81 | $12.32 | $12.61 | $12.43 | 1,173,527 |
2020-06-08 | $13.00 | $13.02 | $12.64 | $12.72 | $12.54 | 1,464,729 |
2020-06-05 | $12.00 | $13.09 | $12.00 | $12.55 | $12.37 | 2,606,619 |
2020-06-04 | $11.35 | $11.92 | $11.35 | $11.73 | $11.56 | 1,603,924 |
2020-06-03 | $10.79 | $11.49 | $10.79 | $11.41 | $11.25 | 1,506,367 |
2020-06-02 | $10.57 | $10.62 | $10.28 | $10.59 | $10.44 | 1,359,671 |
2020-06-01 | $10.58 | $10.70 | $10.36 | $10.47 | $10.32 | 833,928 |
2020-05-29 | $10.37 | $10.67 | $10.24 | $10.58 | $10.43 | 1,172,770 |
2020-05-28 | $10.99 | $11.06 | $10.34 | $10.40 | $10.25 | 929,863 |
2020-05-27 | $10.61 | $10.99 | $10.13 | $10.97 | $10.81 | 1,510,138 |
2020-05-26 | $10.24 | $10.57 | $10.08 | $10.41 | $10.26 | 1,295,119 |
2020-05-22 | $9.96 | $10.00 | $9.75 | $9.81 | $9.67 | 758,027 |
2020-05-21 | $10.05 | $10.12 | $9.80 | $9.92 | $9.78 | 1,211,331 |
2020-05-20 | $10.05 | $10.15 | $9.91 | $10.02 | $9.88 | 875,945 |
2020-05-19 | $9.96 | $10.15 | $9.82 | $9.82 | $9.68 | 836,896 |
2020-05-18 | $9.71 | $10.07 | $9.58 | $10.01 | $9.87 | 1,557,196 |
2020-05-15 | $9.45 | $9.55 | $9.24 | $9.39 | $9.26 | 1,187,659 |
2020-05-14 | $9.34 | $9.67 | $9.04 | $9.66 | $9.52 | 1,191,393 |
2020-05-13 | $9.89 | $9.98 | $9.39 | $9.48 | $9.35 | 1,502,938 |
2020-05-12 | $10.05 | $10.36 | $9.80 | $9.96 | $9.82 | 1,251,816 |
2020-05-11 | $9.96 | $10.20 | $9.82 | $10.02 | $9.88 | 972,094 |
2020-05-08 | $9.99 | $10.15 | $9.91 | $10.13 | $9.99 | 761,713 |
2020-05-07 | $9.93 | $9.99 | $9.76 | $9.78 | $9.64 | 867,667 |
2020-05-06 | $9.85 | $10.06 | $9.70 | $9.75 | $9.61 | 867,290 |
2020-05-05 | $9.89 | $10.22 | $9.66 | $9.72 | $9.58 | 1,756,622 |
2020-05-04 | $9.61 | $9.75 | $9.48 | $9.73 | $9.59 | 1,661,828 |
2020-05-01 | $9.64 | $9.74 | $9.38 | $9.73 | $9.59 | 1,436,211 |
2020-04-30 | $10.42 | $10.45 | $9.86 | $9.88 | $9.74 | 1,576,785 |
2020-04-29 | $9.66 | $10.80 | $9.61 | $10.52 | $10.37 | 2,427,435 |
2020-04-28 | $10.65 | $10.78 | $9.17 | $9.57 | $9.43 | 4,453,029 |
2020-04-27 | $9.72 | $10.29 | $9.57 | $10.19 | $10.05 | 2,366,835 |
2020-04-24 | $9.17 | $9.49 | $9.13 | $9.41 | $9.28 | 860,755 |
2020-04-23 | $9.16 | $9.45 | $9.06 | $9.17 | $9.04 | 925,000 |
2020-04-22 | $9.15 | $9.24 | $9.02 | $9.15 | $9.02 | 889,643 |
2020-04-21 | $8.92 | $9.10 | $8.73 | $8.78 | $8.66 | 1,385,629 |
2020-04-20 | $9.15 | $9.37 | $9.02 | $9.23 | $9.10 | 701,709 |
2020-04-17 | $9.55 | $9.65 | $9.20 | $9.44 | $9.31 | 1,215,528 |
2020-04-16 | $8.81 | $9.23 | $8.61 | $9.17 | $9.04 | 1,129,721 |
2020-04-15 | $8.77 | $8.81 | $8.51 | $8.64 | $8.52 | 1,640,769 |
2020-04-14 | $9.21 | $9.40 | $9.02 | $9.13 | $9.00 | 1,222,483 |
2020-04-13 | $9.13 | $9.13 | $8.83 | $8.99 | $8.86 | 1,020,998 |
2020-04-09 | $9.50 | $9.67 | $9.12 | $9.18 | $9.05 | 2,355,549 |
2020-04-08 | $8.92 | $9.35 | $8.72 | $9.24 | $9.11 | 1,308,431 |
2020-04-07 | $8.97 | $9.17 | $8.65 | $8.77 | $8.65 | 1,652,598 |
2020-04-06 | $7.88 | $8.57 | $7.75 | $8.53 | $8.41 | 1,514,174 |
2020-04-03 | $7.38 | $7.52 | $7.14 | $7.39 | $7.29 | 1,517,407 |
2020-04-02 | $7.24 | $7.73 | $7.17 | $7.50 | $7.39 | 1,258,002 |
2020-04-01 | $7.42 | $7.74 | $7.14 | $7.37 | $7.27 | 1,779,177 |
2020-03-31 | $8.35 | $8.40 | $7.75 | $7.79 | $7.68 | 1,860,098 |
2020-03-30 | $7.78 | $8.36 | $7.77 | $8.36 | $8.24 | 1,177,439 |
2020-03-27 | $8.12 | $8.12 | $7.63 | $7.73 | $7.62 | 2,137,295 |
2020-03-26 | $8.34 | $8.70 | $8.20 | $8.56 | $8.44 | 1,772,587 |
2020-03-25 | $8.16 | $8.63 | $7.76 | $8.25 | $8.13 | 1,618,394 |
2020-03-24 | $7.47 | $8.09 | $7.38 | $8.04 | $7.93 | 2,159,773 |
2020-03-23 | $7.21 | $7.21 | $6.49 | $6.96 | $6.86 | 1,850,107 |
2020-03-20 | $6.74 | $7.49 | $6.50 | $6.95 | $6.85 | 3,177,717 |
2020-03-19 | $5.81 | $6.60 | $5.40 | $6.48 | $6.39 | 2,623,537 |
2020-03-18 | $7.30 | $7.51 | $5.50 | $5.78 | $5.70 | 2,032,225 |
2020-03-17 | $7.45 | $8.03 | $6.91 | $7.98 | $7.87 | 2,541,955 |
2020-03-16 | $7.01 | $7.94 | $7.00 | $7.28 | $7.18 | 1,692,651 |
2020-03-13 | $7.92 | $8.15 | $7.37 | $8.03 | $7.92 | 2,175,080 |
2020-03-12 | $7.92 | $8.10 | $7.35 | $7.37 | $7.27 | 1,764,075 |
2020-03-11 | $9.09 | $9.27 | $8.56 | $8.65 | $8.53 | 2,143,367 |
2020-03-10 | $9.13 | $9.47 | $8.71 | $9.44 | $9.31 | 1,470,989 |
2020-03-09 | $9.14 | $9.19 | $8.59 | $8.61 | $8.49 | 1,213,691 |
2020-03-06 | $9.95 | $10.15 | $9.60 | $9.86 | $9.72 | 1,009,805 |
2020-03-05 | $10.53 | $10.73 | $10.15 | $10.32 | $10.17 | 1,085,837 |
2020-03-04 | $10.57 | $10.96 | $10.33 | $10.87 | $10.72 | 921,198 |
2020-03-03 | $10.57 | $10.86 | $10.19 | $10.32 | $10.17 | 1,446,486 |
2020-03-02 | $10.55 | $10.62 | $9.94 | $10.54 | $10.39 | 1,590,414 |
2020-02-28 | $9.50 | $10.47 | $9.26 | $10.44 | $10.29 | 2,878,257 |
2020-02-27 | $10.09 | $10.38 | $9.82 | $9.99 | $9.85 | 1,722,600 |
2020-02-26 | $10.58 | $10.82 | $10.29 | $10.43 | $10.28 | 1,131,918 |
2020-02-25 | $11.21 | $11.32 | $10.39 | $10.48 | $10.33 | 1,993,700 |
2020-02-24 | $11.70 | $11.82 | $11.09 | $11.11 | $10.95 | 1,789,698 |
2020-02-21 | $12.95 | $13.08 | $12.20 | $12.32 | $12.14 | 1,691,709 |
2020-02-20 | $12.31 | $13.06 | $12.04 | $12.99 | $12.81 | 3,711,228 |
2020-02-19 | $12.18 | $12.46 | $12.16 | $12.38 | $12.20 | 1,376,642 |
2020-02-18 | $12.45 | $12.50 | $12.04 | $12.06 | $11.89 | 2,102,542 |
2020-02-14 | $12.80 | $12.88 | $12.54 | $12.63 | $12.45 | 1,618,774 |
2020-02-13 | $12.73 | $13.02 | $12.57 | $12.71 | $12.53 | 1,522,493 |
2020-02-12 | $13.38 | $13.60 | $12.79 | $12.99 | $12.81 | 2,536,380 |
2020-02-11 | $13.92 | $14.82 | $13.08 | $13.24 | $13.05 | 7,993,621 |
2020-02-10 | $11.08 | $11.61 | $10.95 | $11.55 | $11.39 | 2,878,660 |
2020-02-07 | $11.32 | $11.41 | $11.06 | $11.08 | $10.92 | 1,405,221 |
2020-02-06 | $11.87 | $11.87 | $11.43 | $11.44 | $11.28 | 914,821 |
2020-02-05 | $11.72 | $11.84 | $11.52 | $11.83 | $11.66 | 1,131,262 |
2020-02-04 | $11.37 | $11.55 | $11.21 | $11.46 | $11.30 | 945,647 |
2020-02-03 | $11.21 | $11.37 | $11.13 | $11.17 | $11.01 | 987,024 |
2020-01-31 | $11.84 | $11.87 | $11.20 | $11.25 | $11.09 | 1,185,344 |
2020-01-30 | $11.79 | $12.13 | $11.70 | $11.97 | $11.80 | 781,792 |
2020-01-29 | $12.07 | $12.14 | $11.81 | $11.92 | $11.75 | 1,098,400 |
2020-01-28 | $11.94 | $12.18 | $11.94 | $12.02 | $11.85 | 877,597 |
2020-01-27 | $12.46 | $12.46 | $11.80 | $11.85 | $11.68 | 1,221,396 |
2020-01-24 | $13.44 | $13.45 | $12.66 | $12.79 | $12.61 | 1,605,238 |
2020-01-23 | $13.20 | $13.48 | $13.11 | $13.39 | $13.20 | 645,355 |
2020-01-22 | $13.12 | $13.41 | $13.11 | $13.20 | $13.01 | 1,016,082 |
2020-01-21 | $13.10 | $13.20 | $13.03 | $13.10 | $12.91 | 890,082 |
2020-01-17 | $13.35 | $13.42 | $13.03 | $13.20 | $13.01 | 615,036 |
2020-01-16 | $12.99 | $13.28 | $12.99 | $13.23 | $13.04 | 691,367 |
2020-01-15 | $12.91 | $13.05 | $12.83 | $12.98 | $12.80 | 847,776 |
2020-01-14 | $12.79 | $13.04 | $12.74 | $12.92 | $12.74 | 1,032,669 |
2020-01-13 | $12.75 | $12.85 | $12.69 | $12.78 | $12.60 | 740,733 |
2020-01-10 | $12.93 | $12.94 | $12.67 | $12.71 | $12.53 | 571,874 |
2020-01-09 | $13.20 | $13.50 | $12.90 | $12.93 | $12.75 | 877,633 |
2020-01-08 | $13.03 | $13.08 | $12.75 | $13.05 | $12.86 | 1,030,353 |
2020-01-07 | $12.91 | $13.21 | $12.74 | $13.03 | $12.84 | 668,034 |
2020-01-06 | $12.67 | $12.98 | $12.57 | $12.85 | $12.67 | 732,139 |
2020-01-03 | $13.01 | $13.06 | $12.72 | $12.90 | $12.72 | 738,317 |
2020-01-02 | $13.17 | $13.26 | $13.00 | $13.26 | $13.07 | 712,077 |
2019-12-31 | $13.16 | $13.25 | $12.96 | $13.00 | $12.82 | 788,333 |
2019-12-30 | $13.28 | $13.39 | $12.98 | $13.27 | $13.08 | 618,170 |
2019-12-27 | $14.01 | $14.07 | $13.26 | $13.28 | $13.09 | 1,042,696 |
2019-12-26 | $13.36 | $14.08 | $13.34 | $13.89 | $13.69 | 1,681,428 |
2019-12-24 | $13.46 | $13.55 | $13.13 | $13.36 | $13.17 | 330,224 |
2019-12-23 | $13.29 | $13.67 | $13.20 | $13.45 | $13.26 | 809,702 |
2019-12-20 | $13.04 | $13.27 | $12.92 | $13.18 | $12.99 | 1,826,667 |
2019-12-19 | $13.02 | $13.04 | $12.86 | $12.96 | $12.78 | 574,014 |
2019-12-18 | $13.00 | $13.06 | $12.88 | $12.98 | $12.80 | 828,030 |
2019-12-17 | $13.00 | $13.00 | $12.84 | $12.94 | $12.76 | 657,436 |
2019-12-16 | $12.80 | $13.04 | $12.80 | $12.91 | $12.73 | 580,073 |
2019-12-13 | $12.66 | $12.88 | $12.61 | $12.79 | $12.61 | 563,232 |
2019-12-12 | $12.12 | $12.89 | $12.04 | $12.74 | $12.56 | 1,196,591 |
2019-12-11 | $12.49 | $12.78 | $12.44 | $12.75 | $12.57 | 753,861 |
2019-12-10 | $12.56 | $12.63 | $12.33 | $12.43 | $12.25 | 743,820 |
2019-12-09 | $12.57 | $12.64 | $12.53 | $12.55 | $12.37 | 476,004 |
2019-12-06 | $12.68 | $12.70 | $12.51 | $12.60 | $12.42 | 1,009,293 |
2019-12-05 | $12.26 | $12.54 | $12.24 | $12.45 | $12.27 | 2,159,268 |
2019-12-04 | $11.86 | $12.16 | $11.69 | $12.15 | $11.98 | 1,296,771 |
2019-12-03 | $11.56 | $11.91 | $11.47 | $11.74 | $11.57 | 940,395 |
2019-12-02 | $12.10 | $12.11 | $11.75 | $11.79 | $11.62 | 1,189,298 |
2019-11-29 | $12.21 | $12.26 | $12.09 | $12.09 | $11.92 | 529,587 |
2019-11-27 | $12.32 | $12.41 | $12.16 | $12.33 | $12.15 | 866,050 |
2019-11-26 | $12.47 | $12.59 | $12.24 | $12.32 | $12.14 | 1,244,481 |
2019-11-25 | $12.16 | $12.57 | $12.16 | $12.50 | $12.32 | 675,797 |
2019-11-22 | $12.35 | $12.46 | $12.05 | $12.13 | $11.96 | 763,107 |
2019-11-21 | $13.21 | $13.43 | $12.09 | $12.32 | $12.14 | 1,524,602 |
2019-11-20 | $12.96 | $13.50 | $12.96 | $13.33 | $13.14 | 2,167,847 |
2019-11-19 | $12.91 | $13.07 | $12.89 | $13.00 | $12.82 | 1,363,238 |
2019-11-18 | $12.99 | $13.07 | $12.83 | $12.90 | $12.72 | 667,631 |
2019-11-15 | $13.00 | $13.41 | $12.90 | $13.00 | $12.82 | 1,387,834 |
2019-11-14 | $12.92 | $12.95 | $12.68 | $12.88 | $12.70 | 690,803 |
2019-11-13 | $12.83 | $13.10 | $12.76 | $12.96 | $12.78 | 955,138 |
2019-11-12 | $12.74 | $13.00 | $12.65 | $12.91 | $12.73 | 957,164 |
2019-11-11 | $12.69 | $12.87 | $12.52 | $12.71 | $12.53 | 688,667 |
2019-11-08 | $12.67 | $12.87 | $12.61 | $12.79 | $12.61 | 672,433 |
2019-11-07 | $13.25 | $13.25 | $12.62 | $12.76 | $12.58 | 1,398,021 |
2019-11-06 | $13.21 | $13.21 | $12.85 | $13.07 | $12.88 | 907,425 |
2019-11-05 | $13.24 | $13.30 | $12.96 | $13.21 | $13.02 | 2,022,246 |
2019-11-04 | $13.08 | $13.33 | $12.99 | $13.33 | $13.14 | 1,976,947 |
2019-11-01 | $12.55 | $12.97 | $12.50 | $12.96 | $12.78 | 2,522,866 |
2019-10-31 | $13.69 | $13.98 | $12.31 | $12.43 | $12.25 | 3,273,264 |
2019-10-30 | $14.85 | $15.25 | $13.58 | $13.60 | $13.41 | 3,943,722 |
2019-10-29 | $13.46 | $15.00 | $13.15 | $14.92 | $14.71 | 7,902,416 |
2019-10-28 | $10.92 | $11.19 | $10.91 | $11.08 | $10.92 | 1,503,290 |
2019-10-25 | $10.38 | $10.83 | $10.34 | $10.83 | $10.68 | 1,238,515 |
2019-10-24 | $10.03 | $10.37 | $9.93 | $10.36 | $10.21 | 797,181 |
2019-10-23 | $10.00 | $10.03 | $9.83 | $9.89 | $9.75 | 670,236 |
2019-10-22 | $10.18 | $10.20 | $10.08 | $10.10 | $9.96 | 629,953 |
2019-10-21 | $10.06 | $10.35 | $9.95 | $10.19 | $10.05 | 806,541 |
2019-10-18 | $9.79 | $9.94 | $9.78 | $9.89 | $9.75 | 508,019 |
2019-10-17 | $9.85 | $10.03 | $9.72 | $9.85 | $9.71 | 489,877 |
2019-10-16 | $9.86 | $9.87 | $9.72 | $9.78 | $9.64 | 478,365 |
2019-10-15 | $9.82 | $9.96 | $9.75 | $9.87 | $9.73 | 549,246 |
2019-10-14 | $9.77 | $9.81 | $9.65 | $9.74 | $9.60 | 387,328 |
2019-10-11 | $9.79 | $9.95 | $9.74 | $9.76 | $9.62 | 542,585 |
2019-10-10 | $9.69 | $9.82 | $9.57 | $9.66 | $9.52 | 541,149 |
2019-10-09 | $9.67 | $9.73 | $9.56 | $9.66 | $9.52 | 572,669 |
2019-10-08 | $9.71 | $9.79 | $9.49 | $9.56 | $9.42 | 659,881 |
2019-10-07 | $9.92 | $10.01 | $9.70 | $9.76 | $9.62 | 1,115,814 |
2019-10-04 | $9.55 | $9.99 | $9.55 | $9.88 | $9.74 | 1,236,713 |
2019-10-03 | $9.21 | $9.57 | $9.16 | $9.53 | $9.39 | 1,679,280 |
2019-10-02 | $9.14 | $9.24 | $9.01 | $9.24 | $9.11 | 1,121,052 |
2019-10-01 | $9.18 | $9.32 | $9.14 | $9.20 | $9.07 | 953,061 |
2019-09-30 | $8.96 | $9.14 | $8.96 | $9.10 | $8.97 | 1,100,961 |
2019-09-27 | $9.01 | $9.21 | $8.79 | $8.90 | $8.77 | 654,317 |
2019-09-26 | $9.15 | $9.18 | $9.02 | $9.06 | $8.93 | 365,796 |
2019-09-25 | $8.92 | $9.19 | $8.92 | $9.17 | $9.04 | 792,727 |
2019-09-24 | $9.23 | $9.33 | $8.92 | $8.95 | $8.82 | 1,080,835 |
2019-09-23 | $9.04 | $9.25 | $9.04 | $9.17 | $9.04 | 1,036,264 |
2019-09-20 | $9.27 | $9.34 | $8.94 | $9.04 | $8.91 | 2,325,837 |
2019-09-19 | $9.20 | $9.50 | $9.19 | $9.33 | $9.20 | 1,192,246 |
2019-09-18 | $9.08 | $9.20 | $9.01 | $9.15 | $9.02 | 1,111,723 |
2019-09-17 | $9.01 | $9.13 | $8.86 | $9.13 | $9.00 | 759,527 |
2019-09-16 | $9.00 | $9.17 | $8.94 | $9.07 | $8.94 | 559,331 |
2019-09-13 | $9.22 | $9.26 | $9.09 | $9.12 | $8.99 | 514,557 |
2019-09-12 | $9.24 | $9.37 | $9.06 | $9.23 | $9.10 | 572,891 |
2019-09-11 | $9.15 | $9.28 | $9.00 | $9.24 | $9.11 | 1,126,061 |
2019-09-10 | $9.14 | $9.16 | $8.92 | $9.11 | $8.98 | 477,058 |
2019-09-09 | $9.07 | $9.15 | $8.90 | $9.15 | $9.02 | 638,780 |
2019-09-06 | $9.12 | $9.12 | $9.00 | $9.06 | $8.93 | 444,006 |
2019-09-05 | $9.00 | $9.27 | $9.00 | $9.07 | $8.94 | 868,644 |
2019-09-04 | $8.75 | $8.88 | $8.62 | $8.83 | $8.70 | 645,747 |
2019-09-03 | $8.71 | $8.71 | $8.53 | $8.60 | $8.48 | 443,253 |
2019-08-30 | $8.88 | $8.89 | $8.63 | $8.75 | $8.63 | 488,968 |
2019-08-29 | $8.79 | $8.91 | $8.79 | $8.84 | $8.71 | 462,981 |
2019-08-28 | $8.45 | $8.69 | $8.36 | $8.66 | $8.54 | 523,557 |
2019-08-27 | $8.72 | $8.73 | $8.50 | $8.51 | $8.39 | 431,990 |
2019-08-26 | $8.81 | $8.91 | $8.58 | $8.61 | $8.49 | 758,440 |
2019-08-23 | $9.01 | $9.18 | $8.78 | $8.80 | $8.67 | 542,115 |
2019-08-22 | $9.11 | $9.19 | $9.00 | $9.09 | $8.96 | 724,853 |
2019-08-21 | $9.01 | $9.05 | $8.92 | $9.02 | $8.89 | 419,389 |
2019-08-20 | $9.05 | $9.06 | $8.86 | $8.92 | $8.79 | 484,617 |
2019-08-19 | $9.11 | $9.15 | $8.99 | $9.04 | $8.91 | 1,083,783 |
2019-08-16 | $8.71 | $8.97 | $8.61 | $8.93 | $8.80 | 488,111 |
2019-08-15 | $8.77 | $8.78 | $8.56 | $8.64 | $8.52 | 330,169 |
2019-08-14 | $8.75 | $8.78 | $8.61 | $8.64 | $8.52 | 679,644 |
2019-08-13 | $8.80 | $9.02 | $8.76 | $8.95 | $8.82 | 584,865 |
2019-08-12 | $8.85 | $8.89 | $8.79 | $8.83 | $8.70 | 386,065 |
2019-08-09 | $8.95 | $9.01 | $8.72 | $8.94 | $8.81 | 952,734 |
2019-08-08 | $8.85 | $9.08 | $8.78 | $9.02 | $8.89 | 743,831 |
2019-08-07 | $8.52 | $8.84 | $8.52 | $8.77 | $8.65 | 1,303,494 |
2019-08-06 | $8.96 | $9.11 | $8.56 | $8.66 | $8.54 | 1,362,009 |
2019-08-05 | $8.89 | $8.99 | $8.64 | $8.86 | $8.73 | 1,138,043 |
2019-08-02 | $9.19 | $9.21 | $8.93 | $9.16 | $9.03 | 849,316 |
2019-08-01 | $9.21 | $9.54 | $9.03 | $9.24 | $9.11 | 1,525,699 |
2019-07-31 | $9.55 | $9.64 | $8.98 | $9.23 | $9.10 | 2,562,849 |
2019-07-30 | $8.40 | $9.79 | $8.07 | $9.78 | $9.64 | 3,856,325 |
2019-07-29 | $8.23 | $8.26 | $8.04 | $8.18 | $8.06 | 1,059,895 |
2019-07-26 | $8.11 | $8.20 | $8.07 | $8.20 | $8.08 | 507,914 |
2019-07-25 | $8.31 | $8.33 | $8.02 | $8.04 | $7.93 | 853,891 |
2019-07-24 | $7.95 | $8.32 | $7.95 | $8.32 | $8.20 | 928,287 |
2019-07-23 | $7.81 | $7.94 | $7.80 | $7.93 | $7.82 | 616,593 |
2019-07-22 | $7.65 | $7.79 | $7.63 | $7.75 | $7.64 | 877,073 |
2019-07-19 | $7.64 | $7.75 | $7.61 | $7.62 | $7.51 | 683,350 |
2019-07-18 | $7.62 | $7.71 | $7.61 | $7.65 | $7.54 | 436,901 |
2019-07-17 | $7.59 | $7.68 | $7.48 | $7.60 | $7.49 | 427,802 |
2019-07-16 | $7.57 | $7.59 | $7.47 | $7.57 | $7.46 | 490,704 |
2019-07-15 | $7.57 | $7.66 | $7.53 | $7.57 | $7.46 | 348,902 |
2019-07-12 | $7.40 | $7.60 | $7.36 | $7.56 | $7.45 | 486,893 |
2019-07-11 | $7.46 | $7.50 | $7.34 | $7.40 | $7.29 | 578,782 |
2019-07-10 | $7.48 | $7.60 | $7.40 | $7.44 | $7.33 | 507,836 |
2019-07-09 | $7.31 | $7.41 | $7.28 | $7.39 | $7.29 | 653,190 |
2019-07-08 | $7.38 | $7.38 | $7.28 | $7.35 | $7.25 | 618,699 |
2019-07-05 | $7.43 | $7.47 | $7.29 | $7.40 | $7.29 | 506,786 |
2019-07-03 | $7.56 | $7.56 | $7.43 | $7.48 | $7.37 | 252,273 |
2019-07-02 | $7.62 | $7.66 | $7.47 | $7.54 | $7.43 | 541,653 |
2019-07-01 | $7.73 | $7.86 | $7.61 | $7.68 | $7.57 | 756,821 |
2019-06-28 | $7.41 | $7.49 | $7.31 | $7.46 | $7.35 | 1,379,304 |
2019-06-27 | $7.26 | $7.40 | $7.26 | $7.38 | $7.28 | 488,987 |
2019-06-26 | $7.03 | $7.24 | $7.00 | $7.20 | $7.10 | 588,525 |
2019-06-25 | $7.05 | $7.10 | $6.90 | $6.91 | $6.81 | 790,377 |
2019-06-24 | $7.07 | $7.09 | $7.02 | $7.06 | $6.96 | 880,258 |
2019-06-21 | $7.14 | $7.16 | $7.04 | $7.07 | $6.97 | 949,823 |
2019-06-20 | $7.19 | $7.26 | $7.15 | $7.19 | $7.09 | 780,953 |
2019-06-19 | $7.16 | $7.22 | $7.00 | $7.06 | $6.96 | 592,719 |
2019-06-18 | $6.93 | $7.17 | $6.93 | $7.12 | $7.02 | 871,070 |
2019-06-17 | $6.93 | $7.00 | $6.85 | $6.86 | $6.76 | 569,126 |
2019-06-14 | $7.13 | $7.18 | $6.81 | $6.86 | $6.76 | 934,174 |
2019-06-13 | $7.25 | $7.34 | $7.20 | $7.26 | $7.16 | 491,795 |
2019-06-12 | $7.34 | $7.38 | $7.15 | $7.21 | $7.11 | 579,715 |
2019-06-11 | $7.52 | $7.52 | $7.33 | $7.37 | $7.27 | 736,044 |
2019-06-10 | $7.17 | $7.49 | $7.17 | $7.40 | $7.29 | 1,181,859 |
2019-06-07 | $7.10 | $7.12 | $7.00 | $7.07 | $6.97 | 745,515 |
2019-06-06 | $6.98 | $7.13 | $6.96 | $7.10 | $7.00 | 746,652 |
2019-06-05 | $7.15 | $7.20 | $6.92 | $7.00 | $6.90 | 1,323,048 |
2019-06-04 | $6.70 | $7.12 | $6.64 | $7.10 | $7.00 | 1,549,860 |
2019-06-03 | $6.49 | $6.64 | $6.44 | $6.58 | $6.49 | 1,301,867 |
2019-05-31 | $6.58 | $6.64 | $6.44 | $6.48 | $6.39 | 822,111 |
2019-05-30 | $6.57 | $6.74 | $6.57 | $6.68 | $6.59 | 1,092,584 |
2019-05-29 | $6.45 | $6.57 | $6.41 | $6.55 | $6.46 | 1,487,220 |
2019-05-28 | $6.60 | $6.63 | $6.44 | $6.50 | $6.41 | 893,585 |
2019-05-24 | $6.69 | $6.76 | $6.54 | $6.55 | $6.46 | 553,179 |
2019-05-23 | $6.76 | $6.78 | $6.54 | $6.63 | $6.54 | 933,426 |
2019-05-22 | $6.93 | $7.02 | $6.86 | $6.89 | $6.79 | 545,139 |
2019-05-21 | $7.16 | $7.20 | $6.99 | $7.01 | $6.91 | 1,109,649 |
2019-05-20 | $7.06 | $7.11 | $7.03 | $7.05 | $6.95 | 1,777,564 |
2019-05-17 | $6.96 | $7.28 | $6.96 | $7.16 | $7.06 | 1,216,619 |
2019-05-16 | $7.26 | $7.33 | $7.17 | $7.25 | $7.15 | 1,150,418 |
2019-05-15 | $7.13 | $7.35 | $7.12 | $7.31 | $7.21 | 664,389 |
2019-05-14 | $7.20 | $7.35 | $7.19 | $7.20 | $7.10 | 954,844 |
2019-05-13 | $7.31 | $7.36 | $7.00 | $7.13 | $7.03 | 1,644,682 |
2019-05-10 | $7.57 | $7.70 | $7.45 | $7.54 | $7.43 | 940,973 |
2019-05-09 | $7.61 | $7.68 | $7.52 | $7.61 | $7.50 | 1,289,040 |
2019-05-08 | $7.72 | $7.83 | $7.67 | $7.76 | $7.65 | 1,515,451 |
2019-05-07 | $8.00 | $8.00 | $7.66 | $7.80 | $7.69 | 1,503,114 |
2019-05-06 | $8.20 | $8.28 | $7.91 | $8.01 | $7.90 | 1,858,835 |
2019-05-03 | $8.91 | $9.07 | $8.34 | $8.41 | $8.29 | 1,773,220 |
2019-05-02 | $8.97 | $9.09 | $8.88 | $8.96 | $8.83 | 698,647 |
2019-05-01 | $9.18 | $9.26 | $8.94 | $8.98 | $8.85 | 793,658 |
2019-04-30 | $9.11 | $9.18 | $8.99 | $9.06 | $8.93 | 889,009 |
2019-04-29 | $9.13 | $9.24 | $9.06 | $9.12 | $8.99 | 743,854 |
2019-04-26 | $9.31 | $9.34 | $9.10 | $9.17 | $9.04 | 1,066,528 |
2019-04-25 | $9.50 | $9.74 | $9.39 | $9.40 | $9.27 | 1,192,703 |
2019-04-24 | $9.10 | $9.59 | $9.10 | $9.50 | $9.37 | 2,098,532 |
2019-04-23 | $8.90 | $9.17 | $8.90 | $9.03 | $8.90 | 774,170 |
2019-04-22 | $8.95 | $9.02 | $8.88 | $8.90 | $8.77 | 454,583 |
2019-04-18 | $9.03 | $9.13 | $9.00 | $9.03 | $8.90 | 637,066 |
2019-04-17 | $9.14 | $9.19 | $8.96 | $9.03 | $8.90 | 685,233 |
2019-04-16 | $9.08 | $9.23 | $9.01 | $9.02 | $8.89 | 541,751 |
2019-04-15 | $9.10 | $9.17 | $9.03 | $9.04 | $8.91 | 761,266 |
2019-04-12 | $9.05 | $9.13 | $9.00 | $9.11 | $8.98 | 501,002 |
2019-04-11 | $8.97 | $9.06 | $8.95 | $8.98 | $8.85 | 472,514 |
2019-04-10 | $8.86 | $9.03 | $8.86 | $8.96 | $8.83 | 482,735 |
2019-04-09 | $8.90 | $8.97 | $8.85 | $8.88 | $8.75 | 491,208 |
2019-04-08 | $8.92 | $8.98 | $8.85 | $8.96 | $8.83 | 366,926 |
2019-04-05 | $8.93 | $9.05 | $8.89 | $8.95 | $8.82 | 511,765 |
2019-04-04 | $8.91 | $8.99 | $8.82 | $8.88 | $8.75 | 612,097 |
2019-04-03 | $8.84 | $8.99 | $8.80 | $8.88 | $8.75 | 723,811 |
2019-04-02 | $8.79 | $8.84 | $8.71 | $8.74 | $8.62 | 827,959 |
2019-04-01 | $8.64 | $8.84 | $8.64 | $8.77 | $8.65 | 668,565 |
2019-03-29 | $8.56 | $8.60 | $8.47 | $8.54 | $8.42 | 610,118 |
2019-03-28 | $8.48 | $8.60 | $8.39 | $8.46 | $8.34 | 453,443 |
2019-03-27 | $8.63 | $8.69 | $8.44 | $8.48 | $8.36 | 515,417 |
2019-03-26 | $8.69 | $8.80 | $8.57 | $8.64 | $8.52 | 573,069 |
2019-03-25 | $8.61 | $8.72 | $8.49 | $8.63 | $8.51 | 770,333 |
2019-03-22 | $8.84 | $8.88 | $8.62 | $8.66 | $8.54 | 1,160,781 |
2019-03-21 | $8.59 | $8.99 | $8.56 | $8.93 | $8.80 | 787,024 |
2019-03-20 | $8.71 | $8.76 | $8.55 | $8.60 | $8.48 | 605,963 |
2019-03-19 | $8.74 | $8.84 | $8.71 | $8.71 | $8.59 | 808,436 |
2019-03-18 | $8.74 | $8.83 | $8.63 | $8.69 | $8.57 | 826,101 |
2019-03-15 | $8.69 | $8.89 | $8.63 | $8.77 | $8.65 | 1,235,383 |
2019-03-14 | $8.60 | $8.74 | $8.56 | $8.60 | $8.48 | 714,932 |
2019-03-13 | $8.76 | $8.84 | $8.56 | $8.59 | $8.47 | 837,368 |
2019-03-12 | $8.70 | $8.99 | $8.62 | $8.73 | $8.61 | 798,114 |
2019-03-11 | $8.53 | $8.66 | $8.49 | $8.64 | $8.52 | 789,618 |
2019-03-08 | $8.49 | $8.59 | $8.42 | $8.47 | $8.35 | 849,228 |
2019-03-07 | $8.62 | $8.69 | $8.46 | $8.59 | $8.47 | 703,971 |
2019-03-06 | $8.83 | $8.84 | $8.61 | $8.65 | $8.53 | 770,821 |
2019-03-05 | $9.04 | $9.04 | $8.83 | $8.85 | $8.72 | 729,273 |
2019-03-04 | $8.95 | $9.11 | $8.87 | $9.03 | $8.90 | 1,321,931 |
2019-03-01 | $8.88 | $9.02 | $8.84 | $8.90 | $8.77 | 1,004,659 |
2019-02-28 | $8.78 | $8.92 | $8.74 | $8.78 | $8.66 | 931,652 |
2019-02-27 | $9.06 | $9.08 | $8.81 | $8.84 | $8.71 | 851,981 |
2019-02-26 | $9.26 | $9.29 | $9.05 | $9.09 | $8.96 | 1,299,808 |
2019-02-25 | $9.44 | $9.50 | $9.24 | $9.29 | $9.16 | 1,019,978 |
2019-02-22 | $9.36 | $9.40 | $9.22 | $9.34 | $9.21 | 1,080,702 |
2019-02-21 | $9.47 | $9.50 | $9.30 | $9.34 | $9.21 | 1,114,931 |
2019-02-20 | $9.41 | $9.53 | $9.41 | $9.47 | $9.34 | 1,147,091 |
2019-02-19 | $9.47 | $9.57 | $9.31 | $9.40 | $9.27 | 1,618,896 |
2019-02-15 | $9.46 | $9.55 | $9.39 | $9.48 | $9.35 | 993,465 |
2019-02-14 | $9.14 | $9.47 | $9.09 | $9.41 | $9.28 | 1,354,584 |
2019-02-13 | $8.95 | $9.32 | $8.78 | $9.24 | $9.11 | 2,304,498 |
2019-02-12 | $8.10 | $8.99 | $8.00 | $8.92 | $8.79 | 2,876,450 |
2019-02-11 | $8.38 | $8.49 | $8.27 | $8.48 | $8.36 | 1,309,716 |
2019-02-08 | $8.31 | $8.51 | $8.27 | $8.38 | $8.26 | 1,159,841 |
2019-02-07 | $8.59 | $8.74 | $8.31 | $8.41 | $8.29 | 1,457,028 |
2019-02-06 | $8.32 | $8.79 | $8.30 | $8.63 | $8.51 | 2,032,533 |
2019-02-05 | $8.20 | $8.32 | $8.17 | $8.28 | $8.16 | 584,533 |
2019-02-04 | $8.17 | $8.22 | $8.10 | $8.22 | $8.10 | 719,500 |
2019-02-01 | $8.02 | $8.17 | $7.99 | $8.14 | $8.02 | 881,041 |
2019-01-31 | $7.90 | $8.08 | $7.81 | $8.00 | $7.89 | 852,462 |
2019-01-30 | $7.88 | $8.01 | $7.76 | $7.93 | $7.82 | 805,123 |
2019-01-29 | $7.85 | $7.89 | $7.71 | $7.78 | $7.67 | 847,610 |
2019-01-28 | $7.57 | $7.84 | $7.50 | $7.83 | $7.72 | 696,766 |
2019-01-25 | $7.44 | $7.80 | $7.44 | $7.75 | $7.64 | 787,894 |
2019-01-24 | $7.28 | $7.51 | $7.28 | $7.38 | $7.28 | 706,035 |
2019-01-23 | $7.34 | $7.38 | $7.05 | $7.09 | $6.99 | 720,000 |
2019-01-22 | $7.44 | $7.47 | $7.24 | $7.28 | $7.18 | 739,867 |
2019-01-18 | $7.29 | $7.56 | $7.28 | $7.49 | $7.38 | 885,137 |
2019-01-17 | $7.20 | $7.31 | $7.09 | $7.22 | $7.12 | 970,180 |
2019-01-16 | $7.44 | $7.53 | $7.26 | $7.27 | $7.17 | 677,287 |
2019-01-15 | $7.41 | $7.48 | $7.30 | $7.37 | $7.27 | 618,345 |
2019-01-14 | $7.38 | $7.46 | $7.26 | $7.37 | $7.27 | 909,055 |
2019-01-11 | $7.35 | $7.48 | $7.28 | $7.45 | $7.34 | 726,345 |
2019-01-10 | $7.07 | $7.46 | $7.04 | $7.37 | $7.27 | 1,023,356 |
2019-01-09 | $7.11 | $7.25 | $7.04 | $7.13 | $7.03 | 729,983 |
2019-01-08 | $7.06 | $7.11 | $6.90 | $7.03 | $6.93 | 1,718,925 |
2019-01-07 | $6.63 | $7.05 | $6.56 | $7.01 | $6.91 | 1,598,949 |
2019-01-04 | $6.46 | $6.68 | $6.42 | $6.60 | $6.51 | 1,280,028 |
2019-01-03 | $6.53 | $6.62 | $6.29 | $6.33 | $6.24 | 856,754 |
2019-01-02 | $6.45 | $6.74 | $6.45 | $6.67 | $6.58 | 1,162,938 |
2018-12-31 | $6.59 | $6.61 | $6.45 | $6.56 | $6.47 | 543,212 |
2018-12-28 | $6.42 | $6.63 | $6.33 | $6.50 | $6.41 | 639,608 |
2018-12-27 | $6.10 | $6.40 | $6.04 | $6.39 | $6.30 | 787,303 |
2018-12-26 | $5.83 | $6.22 | $5.83 | $6.21 | $6.12 | 814,689 |
2018-12-24 | $5.95 | $6.02 | $5.74 | $5.75 | $5.67 | 559,201 |
2018-12-21 | $6.29 | $6.31 | $5.94 | $5.99 | $5.90 | 1,789,535 |
2018-12-20 | $6.16 | $6.38 | $6.15 | $6.23 | $6.14 | 864,155 |
2018-12-19 | $6.42 | $6.54 | $6.11 | $6.18 | $6.09 | 1,373,931 |
2018-12-18 | $6.37 | $6.60 | $6.36 | $6.44 | $6.35 | 927,774 |
2018-12-17 | $6.32 | $6.59 | $6.26 | $6.31 | $6.22 | 1,863,469 |
2018-12-14 | $6.40 | $6.60 | $6.32 | $6.37 | $6.28 | 817,369 |
2018-12-13 | $6.58 | $6.63 | $6.46 | $6.50 | $6.41 | 1,262,879 |
2018-12-12 | $6.39 | $6.56 | $6.31 | $6.53 | $6.44 | 772,838 |
2018-12-11 | $6.37 | $6.52 | $6.22 | $6.29 | $6.20 | 585,300 |
2018-12-10 | $6.14 | $6.39 | $6.12 | $6.31 | $6.22 | 936,093 |
2018-12-07 | $6.41 | $6.47 | $6.13 | $6.17 | $6.08 | 845,258 |
2018-12-06 | $6.41 | $6.49 | $6.32 | $6.37 | $6.28 | 1,446,760 |
2018-12-04 | $6.90 | $6.96 | $6.56 | $6.58 | $6.49 | 1,152,999 |
2018-12-03 | $7.00 | $7.13 | $6.88 | $6.97 | $6.87 | 1,062,569 |
2018-11-30 | $6.73 | $6.86 | $6.61 | $6.85 | $6.75 | 776,537 |
2018-11-29 | $6.78 | $6.90 | $6.70 | $6.72 | $6.62 | 499,651 |
2018-11-28 | $6.66 | $6.84 | $6.56 | $6.84 | $6.74 | 1,120,724 |
2018-11-27 | $6.40 | $6.65 | $6.35 | $6.61 | $6.52 | 944,761 |
2018-11-26 | $6.47 | $6.52 | $6.34 | $6.44 | $6.35 | 1,448,986 |
2018-11-23 | $6.27 | $6.46 | $6.27 | $6.35 | $6.26 | 358,818 |
2018-11-21 | $6.41 | $6.48 | $6.30 | $6.34 | $6.25 | 672,829 |
2018-11-20 | $6.14 | $6.41 | $6.10 | $6.30 | $6.21 | 1,168,087 |
2018-11-19 | $6.57 | $6.58 | $6.26 | $6.28 | $6.19 | 958,021 |
2018-11-16 | $6.45 | $6.67 | $6.32 | $6.64 | $6.55 | 1,418,458 |
2018-11-15 | $6.46 | $6.70 | $6.41 | $6.67 | $6.58 | 1,208,580 |
2018-11-14 | $6.68 | $6.72 | $6.35 | $6.45 | $6.36 | 1,765,169 |
2018-11-13 | $6.58 | $6.69 | $6.47 | $6.54 | $6.45 | 1,045,400 |
2018-11-12 | $6.65 | $6.67 | $6.45 | $6.51 | $6.42 | 903,835 |
2018-11-09 | $6.91 | $7.00 | $6.70 | $6.72 | $6.62 | 1,216,043 |
2018-11-08 | $6.99 | $7.13 | $6.99 | $7.03 | $6.93 | 550,661 |
2018-11-07 | $7.10 | $7.10 | $6.90 | $7.05 | $6.95 | 1,196,552 |
2018-11-06 | $7.00 | $7.15 | $6.91 | $7.06 | $6.96 | 1,645,097 |
2018-11-05 | $7.13 | $7.17 | $6.85 | $6.99 | $6.89 | 1,323,377 |
2018-11-02 | $7.31 | $7.46 | $7.10 | $7.14 | $7.04 | 1,422,821 |
2018-11-01 | $7.17 | $7.35 | $7.03 | $7.28 | $7.18 | 3,452,164 |
2018-10-31 | $7.25 | $7.35 | $7.02 | $7.15 | $7.05 | 2,284,872 |
2018-10-30 | $6.30 | $7.24 | $6.25 | $7.17 | $7.07 | 4,021,700 |
2018-10-29 | $6.15 | $6.30 | $5.92 | $6.03 | $5.94 | 1,308,259 |
2018-10-26 | $5.90 | $6.13 | $5.83 | $5.98 | $5.90 | 1,299,349 |
2018-10-25 | $5.74 | $6.04 | $5.74 | $6.03 | $5.94 | 1,545,683 |
2018-10-24 | $6.12 | $6.16 | $5.72 | $5.74 | $5.66 | 1,783,644 |
2018-10-23 | $6.00 | $6.31 | $5.91 | $6.18 | $6.09 | 1,736,346 |
2018-10-22 | $6.15 | $6.20 | $6.05 | $6.15 | $6.06 | 1,153,995 |
2018-10-19 | $6.30 | $6.39 | $6.08 | $6.09 | $6.00 | 1,669,005 |
2018-10-18 | $6.61 | $6.69 | $6.28 | $6.28 | $6.19 | 2,625,782 |
2018-10-17 | $7.29 | $7.36 | $6.71 | $6.72 | $6.62 | 2,388,662 |
2018-10-16 | $7.03 | $7.16 | $6.99 | $7.15 | $7.05 | 1,291,155 |
2018-10-15 | $6.81 | $7.11 | $6.77 | $6.97 | $6.87 | 1,139,812 |
2018-10-12 | $6.91 | $7.00 | $6.73 | $6.82 | $6.72 | 1,486,247 |
2018-10-11 | $6.65 | $6.86 | $6.61 | $6.73 | $6.63 | 1,474,083 |
2018-10-10 | $6.78 | $6.90 | $6.64 | $6.66 | $6.57 | 997,868 |
2018-10-09 | $6.89 | $6.96 | $6.82 | $6.85 | $6.75 | 1,005,255 |
2018-10-08 | $7.01 | $7.08 | $6.77 | $6.89 | $6.79 | 910,052 |
2018-10-05 | $7.29 | $7.35 | $6.97 | $7.06 | $6.96 | 1,112,275 |
2018-10-04 | $7.48 | $7.48 | $7.24 | $7.32 | $7.22 | 1,067,410 |
2018-10-03 | $7.36 | $7.52 | $7.26 | $7.48 | $7.37 | 1,205,178 |
2018-10-02 | $7.28 | $7.57 | $7.28 | $7.31 | $7.21 | 1,267,741 |
2018-10-01 | $7.41 | $7.47 | $7.18 | $7.30 | $7.20 | 1,197,546 |
2018-09-28 | $7.41 | $7.46 | $7.31 | $7.39 | $7.29 | 938,626 |
2018-09-27 | $7.57 | $7.59 | $7.39 | $7.41 | $7.30 | 840,807 |
2018-09-26 | $7.61 | $7.68 | $7.51 | $7.52 | $7.41 | 858,450 |
2018-09-25 | $7.83 | $7.87 | $7.58 | $7.60 | $7.49 | 1,618,107 |
2018-09-24 | $7.75 | $7.83 | $7.67 | $7.81 | $7.70 | 636,178 |
2018-09-21 | $7.81 | $7.87 | $7.76 | $7.78 | $7.67 | 978,618 |
2018-09-20 | $7.79 | $7.87 | $7.73 | $7.84 | $7.73 | 787,658 |
2018-09-19 | $7.75 | $7.82 | $7.70 | $7.72 | $7.61 | 553,011 |
2018-09-18 | $7.82 | $7.89 | $7.60 | $7.74 | $7.63 | 1,588,320 |
2018-09-17 | $7.70 | $7.89 | $7.69 | $7.80 | $7.69 | 653,168 |
2018-09-14 | $7.68 | $7.85 | $7.65 | $7.72 | $7.61 | 1,292,058 |
2018-09-13 | $7.39 | $7.75 | $7.38 | $7.66 | $7.55 | 1,267,075 |
2018-09-12 | $7.58 | $7.58 | $7.30 | $7.33 | $7.23 | 1,912,577 |
2018-09-11 | $7.81 | $7.81 | $7.56 | $7.62 | $7.51 | 943,837 |
2018-09-10 | $7.93 | $7.93 | $7.75 | $7.83 | $7.72 | 767,529 |
2018-09-07 | $7.83 | $7.95 | $7.76 | $7.81 | $7.70 | 1,029,979 |
2018-09-06 | $8.22 | $8.25 | $7.83 | $7.85 | $7.74 | 1,820,707 |
2018-09-05 | $8.35 | $8.41 | $8.21 | $8.26 | $8.14 | 1,097,284 |
2018-09-04 | $8.71 | $8.72 | $8.34 | $8.37 | $8.25 | 1,563,129 |
2018-08-31 | $8.81 | $8.83 | $8.63 | $8.73 | $8.61 | 950,825 |
2018-08-30 | $8.61 | $9.23 | $8.61 | $8.82 | $8.69 | 765,444 |
2018-08-29 | $8.78 | $8.82 | $8.60 | $8.64 | $8.52 | 1,509,186 |
2018-08-28 | $8.83 | $8.87 | $8.71 | $8.78 | $8.66 | 720,730 |
2018-08-27 | $8.70 | $8.99 | $8.70 | $8.78 | $8.66 | 967,650 |
2018-08-24 | $8.62 | $8.74 | $8.58 | $8.64 | $8.52 | 1,125,917 |
2018-08-23 | $8.69 | $8.73 | $8.57 | $8.59 | $8.47 | 946,350 |
2018-08-22 | $8.74 | $8.77 | $8.65 | $8.69 | $8.57 | 1,015,324 |
2018-08-21 | $8.78 | $8.89 | $8.76 | $8.79 | $8.67 | 752,771 |
2018-08-20 | $8.78 | $8.83 | $8.66 | $8.73 | $8.61 | 556,170 |
2018-08-17 | $8.77 | $8.77 | $8.55 | $8.74 | $8.62 | 792,704 |
2018-08-16 | $8.87 | $8.98 | $8.82 | $8.83 | $8.70 | 623,448 |
2018-08-15 | $9.17 | $9.18 | $8.65 | $8.83 | $8.70 | 1,400,321 |
2018-08-14 | $9.36 | $9.40 | $9.23 | $9.24 | $9.11 | 786,337 |
2018-08-13 | $9.32 | $9.39 | $9.24 | $9.34 | $9.21 | 1,027,557 |
2018-08-10 | $9.12 | $9.30 | $9.03 | $9.29 | $9.16 | 790,963 |
2018-08-09 | $9.28 | $9.28 | $9.16 | $9.23 | $9.10 | 844,801 |
2018-08-08 | $9.17 | $9.28 | $9.06 | $9.28 | $9.15 | 726,927 |
2018-08-07 | $9.09 | $9.30 | $9.09 | $9.22 | $9.09 | 735,234 |
2018-08-06 | $9.09 | $9.17 | $9.01 | $9.17 | $9.04 | 843,063 |
2018-08-03 | $8.61 | $9.05 | $8.61 | $9.05 | $8.92 | 745,592 |
2018-08-02 | $8.61 | $8.92 | $8.51 | $8.90 | $8.77 | 1,245,350 |
2018-08-01 | $8.61 | $8.80 | $8.42 | $8.63 | $8.51 | 1,625,786 |
2018-07-31 | $9.09 | $9.37 | $8.66 | $8.68 | $8.56 | 1,969,375 |
2018-07-30 | $8.98 | $9.12 | $8.91 | $8.99 | $8.86 | 869,582 |
2018-07-27 | $8.95 | $9.15 | $8.94 | $8.94 | $8.81 | 1,048,755 |
2018-07-26 | $8.62 | $8.91 | $8.62 | $8.90 | $8.77 | 1,173,615 |
2018-07-25 | $8.78 | $8.80 | $8.53 | $8.63 | $8.51 | 1,021,996 |
2018-07-24 | $8.75 | $8.96 | $8.74 | $8.76 | $8.64 | 846,725 |
2018-07-23 | $8.73 | $8.73 | $8.53 | $8.68 | $8.56 | 888,308 |
2018-07-20 | $8.85 | $8.90 | $8.72 | $8.74 | $8.62 | 822,776 |
2018-07-19 | $8.91 | $9.00 | $8.85 | $8.92 | $8.79 | 1,013,937 |
2018-07-18 | $8.58 | $8.95 | $8.55 | $8.93 | $8.80 | 1,527,291 |
2018-07-17 | $8.46 | $8.58 | $8.44 | $8.50 | $8.38 | 1,391,589 |
2018-07-16 | $8.64 | $8.65 | $8.50 | $8.50 | $8.38 | 662,834 |
2018-07-13 | $8.62 | $8.72 | $8.59 | $8.60 | $8.48 | 641,804 |
2018-07-12 | $8.52 | $8.72 | $8.49 | $8.60 | $8.48 | 931,041 |
2018-07-11 | $8.87 | $8.90 | $8.48 | $8.50 | $8.38 | 1,101,059 |
2018-07-10 | $8.92 | $9.03 | $8.87 | $8.95 | $8.82 | 812,392 |
2018-07-09 | $8.84 | $8.90 | $8.79 | $8.88 | $8.75 | 658,231 |
2018-07-06 | $8.61 | $8.80 | $8.55 | $8.79 | $8.67 | 537,902 |
2018-07-05 | $8.53 | $8.66 | $8.53 | $8.64 | $8.52 | 580,775 |
2018-07-03 | $8.67 | $8.68 | $8.43 | $8.45 | $8.33 | 511,549 |
2018-07-02 | $8.52 | $8.65 | $8.40 | $8.65 | $8.53 | 524,446 |
2018-06-29 | $8.66 | $8.74 | $8.58 | $8.59 | $8.47 | 681,832 |
2018-06-28 | $8.56 | $8.64 | $8.50 | $8.59 | $8.47 | 890,110 |
2018-06-27 | $8.87 | $8.93 | $8.58 | $8.61 | $8.49 | 772,928 |
2018-06-26 | $8.69 | $8.89 | $8.58 | $8.84 | $8.71 | 1,224,967 |
2018-06-25 | $8.83 | $8.83 | $8.52 | $8.67 | $8.55 | 1,102,416 |
2018-06-22 | $9.11 | $9.13 | $8.92 | $8.93 | $8.80 | 1,346,624 |
2018-06-21 | $9.17 | $9.23 | $9.03 | $9.06 | $8.93 | 601,152 |
2018-06-20 | $9.09 | $9.15 | $8.99 | $9.15 | $9.02 | 779,445 |
2018-06-19 | $9.00 | $9.07 | $8.92 | $9.04 | $8.91 | 855,345 |
2018-06-18 | $9.09 | $9.20 | $8.93 | $9.07 | $8.94 | 700,245 |
2018-06-15 | $8.90 | $9.18 | $8.80 | $9.17 | $9.04 | 1,321,668 |
2018-06-14 | $8.98 | $9.02 | $8.90 | $8.95 | $8.82 | 632,413 |
2018-06-13 | $9.00 | $9.10 | $8.92 | $8.96 | $8.83 | 800,322 |
2018-06-12 | $9.04 | $9.07 | $8.89 | $9.00 | $8.87 | 796,626 |
2018-06-11 | $9.10 | $9.20 | $8.99 | $9.00 | $8.87 | 1,070,767 |
2018-06-08 | $9.20 | $9.23 | $9.03 | $9.09 | $8.96 | 891,658 |
2018-06-07 | $9.38 | $9.38 | $9.21 | $9.28 | $9.15 | 909,716 |
2018-06-06 | $9.43 | $9.43 | $9.27 | $9.41 | $9.28 | 813,384 |
2018-06-05 | $9.36 | $9.47 | $9.25 | $9.38 | $9.25 | 699,530 |
2018-06-04 | $9.35 | $9.40 | $9.24 | $9.34 | $9.21 | 812,800 |
2018-06-01 | $9.21 | $9.34 | $9.15 | $9.32 | $9.19 | 575,141 |
2018-05-31 | $9.24 | $9.30 | $9.02 | $9.10 | $8.97 | 1,027,941 |
2018-05-30 | $9.28 | $9.43 | $9.19 | $9.23 | $9.10 | 2,264,105 |
2018-05-29 | $9.08 | $9.34 | $9.03 | $9.18 | $9.05 | 1,033,252 |
2018-05-25 | $8.91 | $9.24 | $8.71 | $9.18 | $9.05 | 1,146,469 |
2018-05-24 | $8.76 | $8.82 | $8.67 | $8.76 | $8.64 | 425,352 |
2018-05-23 | $8.66 | $8.82 | $8.66 | $8.79 | $8.67 | 609,132 |
2018-05-22 | $8.85 | $9.04 | $8.77 | $8.77 | $8.65 | 782,491 |
2018-05-21 | $8.82 | $8.93 | $8.70 | $8.79 | $8.67 | 602,427 |
2018-05-18 | $8.81 | $8.81 | $8.61 | $8.70 | $8.58 | 744,942 |
2018-05-17 | $8.79 | $8.90 | $8.75 | $8.86 | $8.73 | 748,399 |
2018-05-16 | $8.66 | $8.84 | $8.66 | $8.81 | $8.68 | 588,805 |
2018-05-15 | $8.69 | $8.71 | $8.50 | $8.62 | $8.50 | 1,032,136 |
2018-05-14 | $8.72 | $8.85 | $8.70 | $8.75 | $8.63 | 669,749 |
2018-05-11 | $8.66 | $8.78 | $8.59 | $8.63 | $8.51 | 731,662 |
2018-05-10 | $8.60 | $8.70 | $8.58 | $8.68 | $8.56 | 755,006 |
2018-05-09 | $8.50 | $8.62 | $8.45 | $8.57 | $8.45 | 692,503 |
2018-05-08 | $8.39 | $8.50 | $8.32 | $8.50 | $8.38 | 1,127,710 |
2018-05-07 | $8.61 | $8.72 | $8.38 | $8.39 | $8.27 | 1,300,118 |
2018-05-04 | $8.43 | $8.63 | $8.42 | $8.59 | $8.47 | 1,158,420 |
2018-05-03 | $8.46 | $8.59 | $8.36 | $8.42 | $8.30 | 1,549,598 |
2018-05-02 | $8.52 | $8.64 | $8.48 | $8.51 | $8.39 | 1,027,316 |
2018-05-01 | $8.25 | $8.53 | $8.19 | $8.51 | $8.39 | 1,777,985 |
2018-04-30 | $8.42 | $8.45 | $8.28 | $8.28 | $8.16 | 2,096,711 |
2018-04-27 | $8.45 | $8.96 | $8.26 | $8.45 | $8.33 | 3,965,524 |
2018-04-26 | $8.91 | $9.18 | $8.86 | $9.12 | $8.99 | 1,016,075 |
2018-04-25 | $9.07 | $9.15 | $8.69 | $8.82 | $8.69 | 2,120,073 |
2018-04-24 | $9.63 | $9.81 | $9.13 | $9.14 | $9.01 | 1,513,138 |
2018-04-23 | $9.76 | $9.98 | $9.50 | $9.55 | $9.41 | 740,086 |
2018-04-20 | $9.71 | $9.94 | $9.68 | $9.73 | $9.59 | 594,842 |
2018-04-19 | $10.01 | $10.14 | $9.69 | $9.75 | $9.61 | 792,527 |
2018-04-18 | $10.41 | $10.43 | $10.10 | $10.19 | $10.05 | 413,802 |
2018-04-17 | $10.35 | $10.48 | $10.26 | $10.38 | $10.23 | 498,277 |
2018-04-16 | $10.23 | $10.30 | $10.04 | $10.24 | $10.09 | 781,111 |
2018-04-13 | $10.25 | $10.29 | $10.07 | $10.12 | $9.98 | 552,992 |
2018-04-12 | $10.00 | $10.32 | $9.96 | $10.21 | $10.06 | 1,474,154 |
2018-04-11 | $9.85 | $10.06 | $9.82 | $9.91 | $9.77 | 842,866 |
2018-04-10 | $9.73 | $10.04 | $9.65 | $9.94 | $9.80 | 728,565 |
2018-04-09 | $9.65 | $9.89 | $9.48 | $9.49 | $9.36 | 714,574 |
2018-04-06 | $9.68 | $9.88 | $9.44 | $9.52 | $9.38 | 691,670 |
2018-04-05 | $10.01 | $10.01 | $9.75 | $9.82 | $9.68 | 486,911 |
2018-04-04 | $9.48 | $9.92 | $9.33 | $9.91 | $9.76 | 562,252 |
2018-04-03 | $9.76 | $9.81 | $9.58 | $9.76 | $9.62 | 724,207 |
2018-04-02 | $10.05 | $10.18 | $9.54 | $9.64 | $9.50 | 929,522 |
2018-03-29 | $10.01 | $10.21 | $9.83 | $10.13 | $9.99 | 1,171,834 |
2018-03-28 | $10.12 | $10.17 | $9.83 | $9.91 | $9.77 | 900,992 |
2018-03-27 | $10.77 | $10.77 | $10.05 | $10.13 | $9.99 | 728,179 |
2018-03-26 | $10.53 | $10.76 | $10.33 | $10.76 | $10.61 | 755,978 |
2018-03-23 | $10.86 | $11.00 | $10.28 | $10.28 | $10.13 | 719,891 |
2018-03-22 | $11.08 | $11.19 | $10.86 | $10.89 | $10.74 | 1,005,143 |
2018-03-21 | $11.10 | $11.40 | $11.01 | $11.26 | $11.10 | 460,726 |
2018-03-20 | $11.09 | $11.20 | $11.06 | $11.14 | $10.98 | 654,754 |
2018-03-19 | $11.29 | $11.36 | $10.94 | $11.08 | $10.92 | 724,189 |
2018-03-16 | $11.25 | $11.42 | $11.16 | $11.29 | $11.13 | 1,395,637 |
2018-03-15 | $11.19 | $11.35 | $11.11 | $11.25 | $11.09 | 1,095,169 |
2018-03-14 | $11.24 | $11.27 | $11.05 | $11.13 | $10.97 | 1,211,438 |
2018-03-13 | $11.58 | $11.68 | $11.15 | $11.15 | $10.99 | 913,014 |
2018-03-12 | $11.48 | $11.58 | $11.35 | $11.51 | $11.35 | 914,938 |
2018-03-09 | $11.11 | $11.47 | $11.07 | $11.41 | $11.25 | 1,072,484 |
2018-03-08 | $10.97 | $11.08 | $10.86 | $10.99 | $10.83 | 607,803 |
2018-03-07 | $10.73 | $11.00 | $10.58 | $10.95 | $10.79 | 802,796 |
2018-03-06 | $10.51 | $10.85 | $10.31 | $10.83 | $10.68 | 1,173,183 |
2018-03-05 | $10.35 | $10.52 | $10.31 | $10.43 | $10.28 | 797,049 |
2018-03-02 | $10.15 | $10.47 | $10.08 | $10.42 | $10.27 | 853,866 |
2018-03-01 | $10.04 | $10.48 | $9.97 | $10.28 | $10.13 | 1,038,213 |
2018-02-28 | $10.28 | $10.33 | $10.05 | $10.05 | $9.91 | 636,701 |
2018-02-27 | $10.33 | $10.48 | $10.19 | $10.20 | $10.06 | 722,973 |
2018-02-26 | $10.30 | $10.44 | $10.21 | $10.42 | $10.27 | 725,845 |
2018-02-23 | $10.06 | $10.29 | $10.06 | $10.22 | $10.07 | 887,718 |
2018-02-22 | $10.01 | $10.07 | $9.82 | $9.93 | $9.79 | 922,154 |
2018-02-21 | $10.24 | $10.24 | $9.98 | $9.99 | $9.85 | 1,011,785 |
2018-02-20 | $10.13 | $10.35 | $10.09 | $10.19 | $10.05 | 1,351,720 |
2018-02-16 | $10.09 | $10.37 | $10.07 | $10.13 | $9.99 | 937,980 |
2018-02-15 | $10.40 | $10.48 | $10.06 | $10.11 | $9.97 | 1,176,085 |
2018-02-14 | $9.96 | $10.35 | $9.83 | $10.31 | $10.16 | 1,820,862 |
2018-02-13 | $9.50 | $10.13 | $9.08 | $10.03 | $9.89 | 2,904,519 |
2018-02-12 | $9.33 | $9.58 | $9.21 | $9.50 | $9.37 | 2,351,164 |
2018-02-09 | $9.02 | $9.33 | $8.93 | $9.27 | $9.14 | 1,751,664 |
2018-02-08 | $9.39 | $9.49 | $8.82 | $8.82 | $8.69 | 1,334,481 |
2018-02-07 | $9.37 | $9.59 | $9.31 | $9.35 | $9.22 | 988,961 |
2018-02-06 | $8.88 | $9.53 | $8.80 | $9.45 | $9.32 | 1,128,170 |
2018-02-05 | $9.61 | $9.77 | $9.10 | $9.12 | $8.99 | 928,438 |
2018-02-02 | $9.96 | $9.96 | $9.66 | $9.72 | $9.58 | 1,059,292 |
2018-02-01 | $10.00 | $10.15 | $9.95 | $10.04 | $9.90 | 1,174,601 |
2018-01-31 | $10.19 | $10.29 | $10.02 | $10.06 | $9.92 | 907,471 |
2018-01-30 | $10.19 | $10.29 | $10.07 | $10.10 | $9.96 | 544,680 |
2018-01-29 | $10.29 | $10.38 | $10.13 | $10.34 | $10.19 | 736,592 |
2018-01-26 | $10.14 | $10.36 | $10.07 | $10.35 | $10.20 | 492,330 |
2018-01-25 | $10.51 | $10.55 | $10.00 | $10.04 | $9.90 | 1,082,796 |
2018-01-24 | $10.80 | $10.86 | $10.31 | $10.39 | $10.24 | 862,056 |
2018-01-23 | $10.74 | $10.91 | $10.73 | $10.83 | $10.68 | 553,644 |
2018-01-22 | $10.84 | $10.86 | $10.59 | $10.73 | $10.58 | 954,831 |
2018-01-19 | $10.85 | $10.95 | $10.76 | $10.91 | $10.76 | 616,732 |
2018-01-18 | $10.87 | $10.98 | $10.76 | $10.84 | $10.69 | 529,224 |
2018-01-17 | $10.68 | $10.91 | $10.53 | $10.86 | $10.71 | 716,468 |
2018-01-16 | $10.54 | $10.65 | $10.41 | $10.53 | $10.38 | 698,754 |
2018-01-12 | $10.53 | $10.62 | $10.45 | $10.47 | $10.32 | 491,732 |
2018-01-11 | $10.43 | $10.55 | $10.36 | $10.51 | $10.36 | 699,063 |
2018-01-10 | $10.38 | $10.49 | $10.30 | $10.40 | $10.25 | 764,168 |
2018-01-09 | $10.68 | $10.72 | $10.40 | $10.48 | $10.33 | 1,015,710 |
2018-01-08 | $10.78 | $10.87 | $10.61 | $10.69 | $10.54 | 671,078 |
2018-01-05 | $10.97 | $11.00 | $10.78 | $10.80 | $10.65 | 953,486 |
2018-01-04 | $10.40 | $11.02 | $10.39 | $10.95 | $10.79 | 1,946,033 |
2018-01-03 | $10.34 | $10.41 | $10.21 | $10.29 | $10.14 | 662,747 |
2018-01-02 | $10.15 | $10.37 | $9.98 | $10.32 | $10.17 | 1,005,910 |
2017-12-29 | $10.25 | $10.25 | $10.04 | $10.05 | $9.91 | 446,318 |
2017-12-28 | $10.15 | $10.25 | $10.07 | $10.19 | $10.05 | 439,017 |
2017-12-27 | $10.09 | $10.31 | $10.08 | $10.13 | $9.99 | 633,795 |
2017-12-26 | $10.18 | $10.21 | $10.07 | $10.11 | $9.97 | 675,227 |
2017-12-22 | $10.33 | $10.47 | $10.21 | $10.32 | $10.17 | 416,291 |
2017-12-21 | $10.57 | $10.58 | $10.32 | $10.33 | $10.18 | 566,326 |
2017-12-20 | $10.55 | $10.68 | $10.31 | $10.55 | $10.40 | 631,567 |
2017-12-19 | $10.45 | $10.60 | $10.42 | $10.45 | $10.30 | 640,339 |
2017-12-18 | $10.62 | $10.69 | $10.41 | $10.46 | $10.31 | 945,698 |
2017-12-15 | $10.22 | $10.64 | $10.22 | $10.54 | $10.39 | 1,476,843 |
2017-12-14 | $10.19 | $10.43 | $10.11 | $10.19 | $10.05 | 755,987 |
2017-12-13 | $10.22 | $10.38 | $10.08 | $10.17 | $10.03 | 859,524 |
2017-12-12 | $10.29 | $10.32 | $10.10 | $10.22 | $10.07 | 836,870 |
2017-12-11 | $10.06 | $10.29 | $10.05 | $10.28 | $10.13 | 691,501 |
2017-12-08 | $10.38 | $10.42 | $10.02 | $10.05 | $9.91 | 635,857 |
2017-12-07 | $10.19 | $10.40 | $10.14 | $10.26 | $10.11 | 760,199 |
2017-12-06 | $10.16 | $10.27 | $10.03 | $10.10 | $9.96 | 624,988 |
2017-12-05 | $10.10 | $10.40 | $9.92 | $10.25 | $10.10 | 871,944 |
2017-12-04 | $10.56 | $10.61 | $10.12 | $10.13 | $9.99 | 922,607 |
2017-12-01 | $10.58 | $10.64 | $10.02 | $10.45 | $10.30 | 1,192,627 |
2017-11-30 | $10.82 | $10.94 | $10.53 | $10.57 | $10.42 | 1,109,408 |
2017-11-29 | $11.42 | $11.57 | $10.67 | $10.71 | $10.56 | 1,143,015 |
2017-11-28 | $11.45 | $11.50 | $11.35 | $11.42 | $11.26 | 718,651 |
2017-11-27 | $11.44 | $11.55 | $11.33 | $11.39 | $11.23 | 846,302 |
2017-11-24 | $11.25 | $11.51 | $11.22 | $11.50 | $11.34 | 468,245 |
2017-11-22 | $11.31 | $11.34 | $11.19 | $11.21 | $11.05 | 399,437 |
2017-11-21 | $11.15 | $11.33 | $11.07 | $11.28 | $11.12 | 599,302 |
2017-11-20 | $10.95 | $11.11 | $10.95 | $11.05 | $10.89 | 586,835 |
2017-11-17 | $10.89 | $10.97 | $10.70 | $10.89 | $10.74 | 789,298 |
2017-11-16 | $10.77 | $11.00 | $10.72 | $10.86 | $10.71 | 832,373 |
2017-11-15 | $10.79 | $10.80 | $10.52 | $10.70 | $10.55 | 542,041 |
2017-11-14 | $10.97 | $11.00 | $10.71 | $10.90 | $10.75 | 599,153 |
2017-11-13 | $10.93 | $11.03 | $10.85 | $11.00 | $10.84 | 557,615 |
2017-11-10 | $11.03 | $11.19 | $10.97 | $10.99 | $10.83 | 565,988 |
2017-11-09 | $11.36 | $11.38 | $10.91 | $11.05 | $10.89 | 1,110,810 |
2017-11-08 | $11.29 | $11.53 | $11.16 | $11.48 | $11.32 | 615,868 |
2017-11-07 | $11.16 | $11.56 | $11.09 | $11.36 | $11.20 | 901,455 |
2017-11-06 | $11.22 | $11.44 | $11.17 | $11.41 | $11.25 | 984,857 |
2017-11-03 | $11.18 | $11.35 | $10.90 | $11.16 | $11.00 | 1,112,905 |
2017-11-02 | $10.76 | $11.15 | $10.55 | $11.13 | $10.97 | 1,173,424 |
2017-11-01 | $11.62 | $11.88 | $10.72 | $10.80 | $10.65 | 1,674,509 |
2017-10-31 | $11.09 | $11.80 | $11.03 | $11.57 | $11.41 | 1,965,944 |
2017-10-30 | $10.94 | $11.13 | $10.79 | $11.09 | $10.93 | 1,267,149 |
2017-10-27 | $10.93 | $10.97 | $10.72 | $10.95 | $10.79 | 700,849 |
2017-10-26 | $10.87 | $10.98 | $10.70 | $10.89 | $10.74 | 550,499 |
2017-10-25 | $10.53 | $10.82 | $10.47 | $10.81 | $10.66 | 885,991 |
2017-10-24 | $10.60 | $10.72 | $10.58 | $10.63 | $10.48 | 929,082 |
2017-10-23 | $10.76 | $10.76 | $10.49 | $10.53 | $10.38 | 1,949,478 |
2017-10-20 | $10.65 | $10.82 | $10.59 | $10.69 | $10.54 | 1,450,997 |
2017-10-19 | $10.59 | $10.60 | $10.32 | $10.59 | $10.44 | 1,314,032 |
2017-10-18 | $10.68 | $10.74 | $10.53 | $10.69 | $10.54 | 591,153 |
2017-10-17 | $10.76 | $10.80 | $10.56 | $10.65 | $10.50 | 798,199 |
2017-10-16 | $10.94 | $10.97 | $10.74 | $10.81 | $10.66 | 753,339 |
2017-10-13 | $10.90 | $11.01 | $10.77 | $10.88 | $10.73 | 1,168,947 |
2017-10-12 | $10.71 | $10.90 | $10.65 | $10.87 | $10.72 | 1,020,361 |
2017-10-11 | $10.54 | $10.71 | $10.52 | $10.71 | $10.56 | 664,307 |
2017-10-10 | $10.57 | $10.59 | $10.46 | $10.55 | $10.40 | 744,150 |
2017-10-09 | $10.51 | $10.60 | $10.41 | $10.50 | $10.35 | 853,952 |
2017-10-06 | $10.51 | $10.59 | $10.45 | $10.50 | $10.35 | 485,063 |
2017-10-05 | $10.52 | $10.56 | $10.39 | $10.54 | $10.39 | 754,131 |
2017-10-04 | $10.55 | $10.56 | $10.42 | $10.50 | $10.35 | 803,970 |
2017-10-03 | $10.65 | $10.76 | $10.47 | $10.58 | $10.43 | 921,050 |
2017-10-02 | $10.60 | $10.76 | $10.55 | $10.65 | $10.50 | 628,346 |
2017-09-29 | $10.59 | $10.63 | $10.34 | $10.55 | $10.40 | 1,412,441 |
2017-09-28 | $10.30 | $10.59 | $10.17 | $10.55 | $10.40 | 1,154,683 |
2017-09-27 | $10.19 | $10.45 | $10.06 | $10.30 | $10.15 | 1,481,186 |
2017-09-26 | $10.02 | $10.15 | $9.91 | $10.08 | $9.94 | 1,245,884 |
2017-09-25 | $9.97 | $10.06 | $9.74 | $9.94 | $9.80 | 1,897,727 |
2017-09-22 | $9.82 | $10.09 | $9.77 | $10.06 | $9.92 | 908,261 |
2017-09-21 | $9.80 | $9.92 | $9.65 | $9.87 | $9.73 | 1,467,890 |
2017-09-20 | $9.93 | $9.94 | $9.61 | $9.81 | $9.67 | 1,277,694 |
2017-09-19 | $10.07 | $10.07 | $9.79 | $9.90 | $9.76 | 919,045 |
2017-09-18 | $9.69 | $10.02 | $9.65 | $9.98 | $9.84 | 1,019,514 |
2017-09-15 | $9.49 | $9.70 | $9.34 | $9.65 | $9.51 | 1,450,017 |
2017-09-14 | $9.40 | $9.49 | $9.28 | $9.45 | $9.32 | 1,236,955 |
2017-09-13 | $9.19 | $9.51 | $9.17 | $9.45 | $9.32 | 1,213,793 |
2017-09-12 | $9.18 | $9.32 | $9.09 | $9.23 | $9.10 | 765,640 |
2017-09-11 | $9.04 | $9.15 | $8.96 | $9.14 | $9.01 | 581,390 |
2017-09-08 | $8.87 | $9.00 | $8.82 | $8.95 | $8.82 | 1,086,051 |
2017-09-07 | $8.95 | $8.99 | $8.85 | $8.90 | $8.77 | 807,002 |
2017-09-06 | $8.97 | $8.98 | $8.80 | $8.93 | $8.80 | 645,448 |
2017-09-05 | $9.02 | $9.13 | $8.79 | $8.91 | $8.78 | 780,339 |
2017-09-01 | $8.84 | $9.12 | $8.83 | $9.08 | $8.95 | 883,141 |
2017-08-31 | $8.99 | $9.03 | $8.77 | $8.78 | $8.66 | 1,179,899 |
2017-08-30 | $8.84 | $9.01 | $8.79 | $8.96 | $8.83 | 761,520 |
2017-08-29 | $8.48 | $8.87 | $8.44 | $8.83 | $8.70 | 1,490,296 |
2017-08-28 | $8.58 | $8.66 | $8.47 | $8.63 | $8.51 | 1,019,767 |
2017-08-25 | $8.65 | $8.65 | $8.41 | $8.54 | $8.42 | 1,117,257 |
2017-08-24 | $8.70 | $8.79 | $8.60 | $8.71 | $8.59 | 810,262 |
2017-08-23 | $8.57 | $8.74 | $8.57 | $8.66 | $8.54 | 647,169 |
2017-08-22 | $8.65 | $8.80 | $8.60 | $8.68 | $8.55 | 1,334,547 |
2017-08-21 | $8.44 | $8.62 | $8.35 | $8.59 | $8.47 | 1,064,227 |
2017-08-18 | $8.36 | $8.53 | $8.32 | $8.46 | $8.34 | 731,272 |
2017-08-17 | $8.76 | $8.76 | $8.38 | $8.38 | $8.26 | 1,316,718 |
2017-08-16 | $8.80 | $8.91 | $8.72 | $8.84 | $8.71 | 918,219 |
2017-08-15 | $8.77 | $8.87 | $8.63 | $8.69 | $8.57 | 1,057,083 |
2017-08-14 | $8.86 | $8.94 | $8.73 | $8.80 | $8.67 | 823,981 |
2017-08-11 | $8.55 | $8.75 | $8.50 | $8.74 | $8.61 | 1,123,500 |
2017-08-10 | $8.80 | $8.80 | $8.52 | $8.53 | $8.41 | 1,128,817 |
2017-08-09 | $9.02 | $9.02 | $8.78 | $8.90 | $8.77 | 1,080,990 |
2017-08-08 | $9.16 | $9.28 | $9.03 | $9.12 | $8.99 | 1,667,627 |
2017-08-07 | $8.79 | $9.12 | $8.79 | $9.11 | $8.98 | 1,457,662 |
2017-08-04 | $8.85 | $8.94 | $8.70 | $8.77 | $8.65 | 1,175,464 |
2017-08-03 | $9.15 | $9.21 | $8.83 | $8.86 | $8.73 | 1,637,780 |
2017-08-02 | $9.53 | $9.68 | $9.07 | $9.17 | $9.04 | 2,189,957 |
2017-08-01 | $10.15 | $10.49 | $9.17 | $9.49 | $9.36 | 4,849,366 |
2017-07-31 | $10.52 | $10.65 | $10.23 | $10.37 | $10.22 | 1,683,364 |
2017-07-28 | $10.72 | $10.81 | $10.41 | $10.49 | $10.34 | 1,720,771 |
2017-07-27 | $11.12 | $11.25 | $10.72 | $10.81 | $10.66 | 1,517,687 |
2017-07-26 | $11.07 | $11.14 | $10.91 | $11.06 | $10.90 | 867,020 |
2017-07-25 | $11.00 | $11.03 | $10.89 | $11.01 | $10.85 | 816,658 |
2017-07-24 | $10.94 | $11.03 | $10.83 | $11.01 | $10.85 | 772,786 |
2017-07-21 | $10.88 | $10.98 | $10.57 | $10.96 | $10.80 | 1,473,217 |
2017-07-20 | $10.92 | $10.92 | $10.68 | $10.85 | $10.70 | 568,551 |
2017-07-19 | $10.66 | $10.90 | $10.50 | $10.89 | $10.74 | 922,595 |
2017-07-18 | $10.40 | $10.56 | $10.34 | $10.56 | $10.41 | 743,695 |
2017-07-17 | $10.38 | $10.52 | $10.19 | $10.45 | $10.30 | 730,152 |
2017-07-14 | $10.19 | $10.39 | $10.12 | $10.37 | $10.22 | 750,018 |
2017-07-13 | $10.19 | $10.27 | $9.97 | $10.17 | $10.03 | 1,459,257 |
2017-07-12 | $10.18 | $10.30 | $10.13 | $10.20 | $10.06 | 655,722 |
2017-07-11 | $9.91 | $10.09 | $9.85 | $10.04 | $9.90 | 919,822 |
2017-07-10 | $9.82 | $10.00 | $9.71 | $9.92 | $9.78 | 842,285 |
2017-07-07 | $9.79 | $9.96 | $9.73 | $9.83 | $9.69 | 1,204,539 |
2017-07-06 | $9.69 | $9.93 | $9.66 | $9.73 | $9.59 | 966,200 |
2017-07-05 | $9.70 | $9.87 | $9.66 | $9.82 | $9.68 | 850,417 |
2017-07-03 | $9.87 | $9.94 | $9.61 | $9.66 | $9.52 | 598,544 |
2017-06-30 | $9.82 | $10.01 | $9.63 | $9.77 | $9.63 | 1,375,696 |
2017-06-29 | $10.39 | $10.40 | $9.68 | $9.81 | $9.67 | 1,377,097 |
2017-06-28 | $10.17 | $10.48 | $9.87 | $10.45 | $10.30 | 1,317,444 |
2017-06-27 | $10.30 | $10.39 | $10.04 | $10.13 | $9.99 | 1,138,483 |
2017-06-26 | $10.70 | $10.79 | $10.36 | $10.37 | $10.22 | 604,695 |
2017-06-23 | $10.66 | $10.80 | $10.57 | $10.63 | $10.48 | 954,218 |
2017-06-22 | $10.65 | $10.83 | $10.59 | $10.65 | $10.50 | 1,013,019 |
2017-06-21 | $10.74 | $10.98 | $10.61 | $10.68 | $10.53 | 1,046,859 |
2017-06-20 | $10.81 | $10.89 | $10.56 | $10.67 | $10.52 | 1,317,940 |
2017-06-19 | $10.68 | $10.89 | $10.67 | $10.80 | $10.65 | 994,786 |
2017-06-16 | $10.35 | $10.65 | $10.35 | $10.56 | $10.41 | 1,353,330 |
2017-06-15 | $10.45 | $10.62 | $10.34 | $10.42 | $10.27 | 1,271,034 |
2017-06-14 | $11.08 | $11.22 | $10.58 | $10.73 | $10.58 | 1,268,484 |
2017-06-13 | $11.29 | $11.48 | $11.02 | $11.09 | $10.93 | 934,155 |
2017-06-12 | $11.28 | $11.42 | $10.82 | $11.10 | $10.94 | 1,749,410 |
2017-06-09 | $12.15 | $12.35 | $11.15 | $11.41 | $11.25 | 1,865,600 |
2017-06-08 | $12.00 | $12.25 | $11.89 | $12.24 | $12.07 | 787,247 |
2017-06-07 | $11.76 | $12.12 | $11.76 | $11.94 | $11.77 | 946,217 |
2017-06-06 | $11.52 | $11.87 | $11.40 | $11.73 | $11.56 | 1,061,242 |
2017-06-05 | $11.29 | $11.61 | $11.26 | $11.55 | $11.39 | 688,083 |
2017-06-02 | $11.40 | $11.47 | $11.27 | $11.34 | $11.18 | 1,120,957 |
2017-06-01 | $11.37 | $11.50 | $11.24 | $11.36 | $11.20 | 805,111 |
2017-05-31 | $11.72 | $11.76 | $11.24 | $11.34 | $11.18 | 1,634,954 |
2017-05-30 | $11.72 | $11.80 | $11.58 | $11.64 | $11.47 | 1,033,176 |
2017-05-26 | $11.42 | $11.75 | $11.18 | $11.74 | $11.57 | 1,013,084 |
2017-05-25 | $11.44 | $11.59 | $11.36 | $11.43 | $11.27 | 1,270,326 |
2017-05-24 | $11.28 | $11.42 | $11.18 | $11.40 | $11.24 | 884,430 |
2017-05-23 | $11.16 | $11.27 | $11.02 | $11.19 | $11.03 | 889,827 |
2017-05-22 | $10.99 | $11.15 | $10.92 | $11.12 | $10.96 | 921,645 |
2017-05-19 | $10.75 | $11.07 | $10.75 | $10.96 | $10.80 | 1,111,423 |
2017-05-18 | $10.88 | $11.05 | $10.73 | $10.84 | $10.69 | 1,217,426 |
2017-05-17 | $11.48 | $11.49 | $10.77 | $10.89 | $10.74 | 3,157,972 |
2017-05-16 | $11.77 | $11.77 | $11.56 | $11.67 | $11.50 | 1,185,807 |
2017-05-15 | $11.71 | $11.78 | $11.59 | $11.69 | $11.52 | 1,207,420 |
2017-05-12 | $11.88 | $11.94 | $11.62 | $11.67 | $11.50 | 1,004,327 |
2017-05-11 | $11.92 | $12.08 | $11.74 | $11.90 | $11.73 | 1,358,763 |
2017-05-10 | $12.10 | $12.26 | $11.87 | $11.96 | $11.79 | 1,110,370 |
2017-05-09 | $11.78 | $12.07 | $11.78 | $11.98 | $11.81 | 877,079 |
2017-05-08 | $11.83 | $11.91 | $11.67 | $11.73 | $11.56 | 704,071 |
2017-05-05 | $12.04 | $12.04 | $11.62 | $11.85 | $11.68 | 1,109,578 |
2017-05-04 | $11.75 | $12.03 | $11.64 | $11.96 | $11.79 | 1,137,953 |
2017-05-03 | $11.66 | $11.76 | $11.52 | $11.73 | $11.56 | 992,059 |
2017-05-02 | $12.07 | $12.08 | $11.61 | $11.71 | $11.54 | 1,832,148 |
2017-05-01 | $11.83 | $12.23 | $11.83 | $12.09 | $11.92 | 1,652,887 |
2017-04-28 | $12.33 | $12.33 | $11.00 | $11.78 | $11.61 | 4,088,104 |
2017-04-27 | $11.98 | $12.48 | $11.92 | $12.33 | $12.15 | 2,206,288 |
2017-04-26 | $12.08 | $12.08 | $11.82 | $11.98 | $11.81 | 1,252,635 |
2017-04-25 | $11.96 | $12.15 | $11.84 | $12.10 | $11.93 | 1,151,088 |
2017-04-24 | $11.96 | $11.98 | $11.62 | $11.88 | $11.71 | 1,059,642 |
2017-04-21 | $11.85 | $11.86 | $11.60 | $11.73 | $11.56 | 1,593,333 |
2017-04-20 | $11.46 | $11.91 | $11.30 | $11.88 | $11.71 | 1,835,463 |
2017-04-19 | $11.32 | $11.42 | $11.20 | $11.37 | $11.21 | 1,322,161 |
2017-04-18 | $11.14 | $11.27 | $10.98 | $11.22 | $11.06 | 1,378,083 |
2017-04-17 | $10.94 | $11.21 | $10.81 | $11.20 | $11.04 | 1,301,335 |
2017-04-13 | $11.15 | $11.35 | $10.90 | $10.90 | $10.75 | 977,677 |
2017-04-12 | $11.22 | $11.40 | $11.16 | $11.21 | $11.05 | 1,180,746 |
2017-04-11 | $11.33 | $11.39 | $11.08 | $11.20 | $11.04 | 1,231,501 |
2017-04-10 | $11.53 | $11.61 | $11.26 | $11.39 | $11.23 | 1,299,707 |
2017-04-07 | $11.44 | $11.64 | $11.40 | $11.51 | $11.35 | 1,277,623 |
2017-04-06 | $11.30 | $11.50 | $11.11 | $11.45 | $11.29 | 956,213 |
2017-04-05 | $11.49 | $11.57 | $11.18 | $11.24 | $11.08 | 1,352,484 |
2017-04-04 | $11.49 | $11.66 | $11.40 | $11.46 | $11.30 | 1,381,048 |
2017-04-03 | $11.61 | $11.76 | $11.51 | $11.56 | $11.40 | 1,487,512 |
2017-03-31 | $11.25 | $11.64 | $11.11 | $11.59 | $11.43 | 2,598,018 |
2017-03-30 | $11.06 | $11.30 | $11.05 | $11.28 | $11.12 | 727,734 |
2017-03-29 | $11.10 | $11.15 | $11.03 | $11.09 | $10.93 | 623,356 |
2017-03-28 | $11.08 | $11.19 | $10.95 | $11.15 | $10.99 | 743,967 |
2017-03-27 | $10.85 | $11.20 | $10.72 | $11.16 | $11.00 | 749,744 |
2017-03-24 | $10.96 | $11.12 | $10.87 | $10.95 | $10.79 | 638,148 |
2017-03-23 | $10.78 | $10.94 | $10.71 | $10.86 | $10.71 | 704,004 |
2017-03-22 | $10.57 | $10.82 | $10.56 | $10.78 | $10.63 | 1,026,196 |
2017-03-21 | $11.24 | $11.24 | $10.57 | $10.59 | $10.44 | 1,418,271 |
2017-03-20 | $11.13 | $11.30 | $11.02 | $11.23 | $11.07 | 1,270,635 |
2017-03-17 | $10.97 | $11.15 | $10.93 | $11.09 | $10.93 | 1,671,958 |
2017-03-16 | $10.97 | $11.09 | $10.76 | $10.95 | $10.79 | 794,862 |
2017-03-15 | $10.97 | $10.99 | $10.78 | $10.89 | $10.74 | 1,492,596 |
2017-03-14 | $11.06 | $11.07 | $10.88 | $10.90 | $10.75 | 1,157,148 |
2017-03-13 | $10.92 | $11.06 | $10.76 | $11.06 | $10.90 | 1,297,279 |
2017-03-10 | $10.66 | $10.91 | $10.63 | $10.89 | $10.74 | 1,617,099 |
2017-03-09 | $10.70 | $10.74 | $10.51 | $10.55 | $10.40 | 1,109,637 |
2017-03-08 | $10.62 | $10.94 | $10.55 | $10.74 | $10.59 | 1,548,763 |
2017-03-07 | $10.49 | $10.68 | $10.49 | $10.64 | $10.49 | 1,407,302 |
2017-03-06 | $10.23 | $10.51 | $10.12 | $10.49 | $10.34 | 1,769,917 |
2017-03-03 | $10.24 | $10.36 | $10.20 | $10.25 | $10.10 | 1,498,403 |
2017-03-02 | $10.14 | $10.32 | $10.10 | $10.25 | $10.10 | 1,673,184 |
2017-03-01 | $9.94 | $10.22 | $9.83 | $10.15 | $10.01 | 1,753,994 |
2017-02-28 | $9.86 | $9.93 | $9.73 | $9.82 | $9.68 | 1,999,893 |
2017-02-27 | $10.14 | $10.16 | $9.77 | $9.86 | $9.72 | 2,402,671 |
2017-02-24 | $10.05 | $10.17 | $9.95 | $10.13 | $9.99 | 1,360,192 |
2017-02-23 | $10.13 | $10.23 | $9.87 | $10.15 | $10.01 | 1,728,099 |
2017-02-22 | $10.35 | $10.40 | $10.09 | $10.10 | $9.96 | 1,588,660 |
2017-02-21 | $10.05 | $10.35 | $10.02 | $10.34 | $10.19 | 2,041,023 |
2017-02-17 | $9.98 | $10.09 | $9.90 | $10.05 | $9.91 | 1,995,920 |
2017-02-16 | $9.55 | $10.02 | $9.49 | $10.01 | $9.87 | 2,595,671 |
2017-02-15 | $9.55 | $9.63 | $9.29 | $9.60 | $9.46 | 3,977,603 |
2017-02-14 | $9.35 | $9.91 | $9.05 | $9.61 | $9.47 | 8,905,970 |
2017-02-13 | $10.08 | $10.45 | $10.02 | $10.44 | $10.29 | 5,561,164 |
2017-02-10 | $9.96 | $10.05 | $9.71 | $9.97 | $9.83 | 1,977,973 |
2017-02-09 | $9.71 | $10.01 | $9.69 | $9.93 | $9.79 | 1,691,561 |
2017-02-08 | $9.60 | $9.66 | $9.44 | $9.66 | $9.52 | 1,850,470 |
2017-02-07 | $9.98 | $10.01 | $9.54 | $9.60 | $9.46 | 1,924,644 |
2017-02-06 | $9.99 | $9.99 | $9.80 | $9.98 | $9.84 | 1,050,813 |
2017-02-03 | $9.99 | $10.21 | $9.95 | $10.07 | $9.93 | 1,405,364 |
2017-02-02 | $9.66 | $10.19 | $9.64 | $9.92 | $9.78 | 1,971,684 |
2017-02-01 | $9.51 | $9.69 | $9.45 | $9.63 | $9.49 | 1,296,680 |
2017-01-31 | $9.45 | $9.50 | $9.33 | $9.41 | $9.28 | 1,220,722 |
2017-01-30 | $9.63 | $9.63 | $9.38 | $9.53 | $9.39 | 1,529,110 |
2017-01-27 | $9.79 | $9.82 | $9.67 | $9.70 | $9.56 | 883,908 |
2017-01-26 | $9.90 | $9.90 | $9.72 | $9.73 | $9.59 | 1,265,066 |
2017-01-25 | $9.91 | $9.97 | $9.77 | $9.86 | $9.72 | 2,176,220 |
2017-01-24 | $9.56 | $9.94 | $9.51 | $9.77 | $9.63 | 1,948,007 |
2017-01-23 | $9.65 | $9.79 | $9.48 | $9.55 | $9.41 | 1,310,404 |
2017-01-20 | $9.69 | $9.82 | $9.62 | $9.69 | $9.55 | 2,065,511 |
2017-01-19 | $9.84 | $9.89 | $9.48 | $9.68 | $9.54 | 2,157,351 |
2017-01-18 | $9.90 | $9.97 | $9.77 | $9.86 | $9.72 | 2,180,088 |
2017-01-17 | $10.38 | $10.38 | $9.79 | $9.79 | $9.65 | 1,873,467 |
2017-01-13 | $10.53 | $10.77 | $10.42 | $10.46 | $10.31 | 1,238,665 |
2017-01-12 | $10.69 | $10.69 | $10.23 | $10.49 | $10.34 | 830,963 |
2017-01-11 | $10.68 | $10.76 | $10.54 | $10.75 | $10.60 | 814,147 |
2017-01-10 | $10.44 | $10.80 | $10.44 | $10.69 | $10.54 | 1,184,679 |
2017-01-09 | $10.27 | $10.65 | $10.24 | $10.39 | $10.24 | 1,244,308 |
2017-01-06 | $10.35 | $10.44 | $10.20 | $10.27 | $10.12 | 1,237,384 |
2017-01-05 | $10.56 | $10.64 | $10.35 | $10.35 | $10.20 | 1,297,261 |
2017-01-04 | $10.71 | $10.81 | $10.54 | $10.61 | $10.46 | 1,072,301 |
2017-01-03 | $10.68 | $10.89 | $10.52 | $10.65 | $10.50 | 1,149,676 |
2016-12-30 | $10.86 | $10.90 | $10.49 | $10.55 | $10.40 | 1,268,750 |
2016-12-29 | $10.99 | $10.99 | $10.70 | $10.82 | $10.67 | 806,878 |
2016-12-28 | $11.52 | $11.52 | $10.91 | $10.93 | $10.77 | 1,091,439 |
2016-12-27 | $11.00 | $11.29 | $11.00 | $11.23 | $11.07 | 1,157,323 |
2016-12-23 | $10.96 | $11.03 | $10.80 | $11.02 | $10.86 | 794,933 |
2016-12-22 | $11.10 | $11.11 | $10.81 | $10.96 | $10.80 | 788,540 |
2016-12-21 | $10.97 | $11.18 | $10.93 | $11.06 | $10.90 | 724,975 |
2016-12-20 | $10.87 | $11.23 | $10.84 | $10.98 | $10.82 | 1,964,773 |
2016-12-19 | $10.80 | $10.97 | $10.75 | $10.85 | $10.70 | 849,983 |
2016-12-16 | $11.03 | $11.15 | $10.71 | $10.73 | $10.58 | 1,583,170 |
2016-12-15 | $10.88 | $11.19 | $10.86 | $11.01 | $10.85 | 1,301,386 |
2016-12-14 | $10.80 | $11.13 | $10.80 | $10.85 | $10.70 | 1,345,377 |
2016-12-13 | $10.73 | $10.98 | $10.63 | $10.79 | $10.64 | 1,515,796 |
2016-12-12 | $10.80 | $11.09 | $10.57 | $10.70 | $10.55 | 2,290,678 |
2016-12-09 | $11.37 | $11.52 | $10.83 | $10.86 | $10.71 | 2,027,970 |
2016-12-08 | $11.46 | $11.78 | $11.34 | $11.37 | $11.21 | 2,168,689 |
2016-12-07 | $11.19 | $11.50 | $11.16 | $11.44 | $11.28 | 1,087,460 |
2016-12-06 | $11.39 | $11.45 | $11.09 | $11.26 | $11.10 | 1,067,988 |
2016-12-05 | $11.20 | $11.28 | $10.94 | $11.24 | $11.08 | 1,772,959 |
2016-12-02 | $10.72 | $11.00 | $10.66 | $10.87 | $10.72 | 1,216,775 |
2016-12-01 | $11.76 | $11.86 | $10.56 | $10.70 | $10.55 | 2,628,514 |
2016-11-30 | $12.09 | $12.13 | $11.78 | $11.82 | $11.65 | 1,639,792 |
2016-11-29 | $12.05 | $12.19 | $11.92 | $12.03 | $11.86 | 735,263 |
2016-11-28 | $11.94 | $12.17 | $11.90 | $12.09 | $11.92 | 1,161,023 |
2016-11-25 | $12.19 | $12.23 | $11.98 | $11.99 | $11.82 | 637,202 |
2016-11-23 | $12.05 | $12.31 | $11.93 | $12.23 | $12.06 | 905,646 |
2016-11-22 | $12.40 | $12.48 | $12.05 | $12.10 | $11.93 | 2,049,091 |
2016-11-21 | $12.40 | $12.44 | $12.11 | $12.32 | $12.14 | 1,803,540 |
2016-11-18 | $11.82 | $12.18 | $11.77 | $12.10 | $11.93 | 1,597,251 |
2016-11-17 | $11.50 | $11.88 | $11.36 | $11.80 | $11.63 | 1,802,528 |
2016-11-16 | $11.27 | $11.40 | $11.20 | $11.39 | $11.23 | 1,702,892 |
2016-11-15 | $11.46 | $11.49 | $11.25 | $11.30 | $11.14 | 2,973,648 |
2016-11-14 | $11.59 | $11.72 | $11.32 | $11.37 | $11.21 | 2,139,465 |
2016-11-11 | $11.23 | $11.51 | $11.23 | $11.50 | $11.34 | 2,228,170 |
2016-11-10 | $11.36 | $11.47 | $10.78 | $11.16 | $11.00 | 2,128,494 |
2016-11-09 | $10.67 | $11.24 | $10.56 | $11.19 | $11.03 | 2,686,534 |
2016-11-08 | $11.10 | $11.44 | $10.86 | $11.24 | $11.08 | 1,578,465 |
2016-11-07 | $10.67 | $11.05 | $10.54 | $10.92 | $10.76 | 2,155,688 |
2016-11-04 | $10.25 | $10.51 | $10.02 | $10.43 | $10.28 | 2,450,846 |
2016-11-03 | $10.56 | $10.60 | $10.20 | $10.21 | $10.06 | 1,630,906 |
2016-11-02 | $10.33 | $10.72 | $10.18 | $10.59 | $10.44 | 2,482,662 |
2016-11-01 | $9.88 | $10.80 | $9.80 | $10.23 | $10.08 | 4,089,772 |
2016-10-31 | $9.21 | $9.31 | $9.02 | $9.27 | $9.14 | 1,794,356 |
2016-10-28 | $9.35 | $9.44 | $9.16 | $9.19 | $9.06 | 893,835 |
2016-10-27 | $9.53 | $9.60 | $9.30 | $9.32 | $9.19 | 696,209 |
2016-10-26 | $9.59 | $9.70 | $9.44 | $9.48 | $9.35 | 950,064 |
2016-10-25 | $9.78 | $9.88 | $9.61 | $9.66 | $9.52 | 725,356 |
2016-10-24 | $9.70 | $9.90 | $9.70 | $9.77 | $9.63 | 590,213 |
2016-10-21 | $9.68 | $9.70 | $9.53 | $9.62 | $9.48 | 712,157 |
2016-10-20 | $9.44 | $9.72 | $9.42 | $9.71 | $9.57 | 1,202,601 |
2016-10-19 | $9.37 | $9.55 | $9.28 | $9.49 | $9.36 | 876,763 |
2016-10-18 | $9.45 | $9.50 | $9.37 | $9.39 | $9.26 | 652,683 |
2016-10-17 | $9.39 | $9.46 | $9.27 | $9.33 | $9.20 | 861,996 |
2016-10-14 | $9.37 | $9.60 | $9.31 | $9.32 | $9.19 | 583,375 |
2016-10-13 | $9.37 | $9.43 | $9.19 | $9.35 | $9.22 | 674,789 |
2016-10-12 | $9.40 | $9.51 | $9.31 | $9.47 | $9.34 | 497,742 |
2016-10-11 | $9.85 | $9.85 | $9.34 | $9.43 | $9.30 | 949,139 |
2016-10-10 | $9.87 | $10.13 | $9.77 | $9.80 | $9.66 | 820,159 |
2016-10-07 | $9.99 | $9.99 | $9.77 | $9.92 | $9.78 | 1,025,524 |
2016-10-06 | $9.92 | $9.99 | $9.81 | $9.96 | $9.82 | 685,956 |
2016-10-05 | $9.70 | $9.95 | $9.68 | $9.90 | $9.76 | 794,716 |
2016-10-04 | $9.80 | $9.94 | $9.70 | $9.78 | $9.64 | 896,969 |
2016-10-03 | $9.84 | $9.95 | $9.68 | $9.73 | $9.59 | 1,040,200 |
2016-09-30 | $9.56 | $9.84 | $9.54 | $9.72 | $9.58 | 1,459,954 |
2016-09-29 | $9.60 | $9.64 | $9.39 | $9.54 | $9.40 | 952,140 |
2016-09-28 | $9.42 | $9.69 | $9.42 | $9.59 | $9.45 | 1,112,850 |
2016-09-27 | $9.39 | $9.47 | $9.21 | $9.40 | $9.27 | 824,417 |
2016-09-26 | $9.03 | $9.55 | $8.95 | $9.34 | $9.21 | 2,290,017 |
2016-09-23 | $9.29 | $9.34 | $9.11 | $9.13 | $9.00 | 742,091 |
2016-09-22 | $9.30 | $9.42 | $9.22 | $9.39 | $9.26 | 1,142,884 |
2016-09-21 | $8.97 | $9.24 | $8.93 | $9.22 | $9.09 | 1,260,878 |
2016-09-20 | $8.91 | $8.99 | $8.84 | $8.89 | $8.76 | 753,887 |
2016-09-19 | $8.91 | $9.07 | $8.83 | $8.88 | $8.75 | 949,695 |
2016-09-16 | $8.95 | $8.97 | $8.78 | $8.80 | $8.67 | 1,759,589 |
2016-09-15 | $8.67 | $8.94 | $8.67 | $8.90 | $8.77 | 784,663 |
2016-09-14 | $8.60 | $8.70 | $8.56 | $8.65 | $8.53 | 901,197 |
2016-09-13 | $8.76 | $8.88 | $8.58 | $8.60 | $8.48 | 1,167,351 |
2016-09-12 | $8.62 | $8.92 | $8.41 | $8.88 | $8.75 | 1,329,149 |
2016-09-09 | $9.18 | $9.19 | $8.62 | $8.72 | $8.60 | 1,526,223 |
2016-09-08 | $9.20 | $9.30 | $9.12 | $9.26 | $9.13 | 655,499 |
2016-09-07 | $9.17 | $9.34 | $9.17 | $9.25 | $9.12 | 916,933 |
2016-09-06 | $9.10 | $9.29 | $9.04 | $9.19 | $9.06 | 1,504,329 |
2016-09-02 | $9.30 | $9.32 | $9.19 | $9.25 | $9.12 | 637,827 |
2016-09-01 | $9.09 | $9.27 | $9.07 | $9.24 | $9.11 | 929,406 |
2016-08-31 | $9.23 | $9.27 | $9.03 | $9.10 | $8.97 | 1,439,617 |
2016-08-30 | $9.24 | $9.36 | $9.20 | $9.23 | $9.10 | 881,117 |
2016-08-29 | $9.23 | $9.36 | $9.22 | $9.27 | $9.14 | 988,347 |
2016-08-26 | $9.12 | $9.35 | $9.02 | $9.19 | $9.06 | 912,578 |
2016-08-25 | $9.09 | $9.20 | $9.02 | $9.13 | $9.00 | 890,756 |
2016-08-24 | $9.21 | $9.25 | $9.09 | $9.16 | $9.03 | 1,055,595 |
2016-08-23 | $9.29 | $9.44 | $9.21 | $9.26 | $9.13 | 1,261,503 |
2016-08-22 | $9.31 | $9.34 | $9.18 | $9.25 | $9.12 | 1,472,403 |
2016-08-19 | $9.10 | $9.34 | $9.09 | $9.26 | $9.13 | 1,769,730 |
2016-08-18 | $9.36 | $9.38 | $9.10 | $9.22 | $9.09 | 2,067,419 |
2016-08-17 | $9.00 | $9.54 | $8.89 | $9.39 | $9.26 | 3,912,720 |
2016-08-16 | $9.19 | $9.22 | $8.89 | $8.94 | $8.81 | 1,786,284 |
2016-08-15 | $9.00 | $9.28 | $8.97 | $9.20 | $9.07 | 2,366,641 |
2016-08-12 | $8.58 | $8.99 | $8.48 | $8.96 | $8.83 | 2,803,769 |
2016-08-11 | $8.35 | $8.59 | $8.31 | $8.54 | $8.42 | 2,319,307 |
2016-08-10 | $8.32 | $8.38 | $8.19 | $8.29 | $8.17 | 1,224,771 |
2016-08-09 | $8.31 | $8.35 | $8.26 | $8.34 | $8.22 | 2,011,654 |
2016-08-08 | $8.12 | $8.30 | $8.10 | $8.24 | $8.12 | 2,999,010 |
2016-08-05 | $7.60 | $8.09 | $7.60 | $8.06 | $7.95 | 4,108,732 |
2016-08-04 | $7.55 | $7.62 | $7.53 | $7.55 | $7.44 | 2,936,591 |
2016-08-03 | $7.33 | $7.56 | $7.29 | $7.52 | $7.41 | 3,269,811 |
2016-08-02 | $7.33 | $7.80 | $7.22 | $7.30 | $7.20 | 6,748,311 |
2016-08-01 | $6.28 | $6.53 | $6.27 | $6.45 | $6.36 | 1,463,999 |
2016-07-29 | $6.35 | $6.46 | $6.24 | $6.29 | $6.20 | 861,706 |
2016-07-28 | $6.45 | $6.51 | $6.33 | $6.33 | $6.24 | 816,353 |
2016-07-27 | $6.29 | $6.50 | $6.29 | $6.47 | $6.38 | 1,122,703 |
2016-07-26 | $6.26 | $6.37 | $6.22 | $6.26 | $6.17 | 908,668 |
2016-07-25 | $6.31 | $6.39 | $6.22 | $6.24 | $6.15 | 1,489,967 |
2016-07-22 | $6.26 | $6.29 | $6.17 | $6.27 | $6.18 | 1,009,653 |
2016-07-21 | $6.28 | $6.36 | $6.21 | $6.27 | $6.18 | 970,447 |
2016-07-20 | $6.20 | $6.30 | $6.19 | $6.29 | $6.20 | 604,356 |
2016-07-19 | $6.19 | $6.25 | $6.03 | $6.17 | $6.08 | 360,409 |
2016-07-18 | $5.92 | $6.26 | $5.92 | $6.22 | $6.13 | 528,180 |
2016-07-15 | $6.18 | $6.23 | $6.09 | $6.18 | $6.09 | 434,682 |
2016-07-14 | $6.18 | $6.19 | $6.09 | $6.16 | $6.07 | 463,150 |
2016-07-13 | $6.18 | $6.22 | $6.10 | $6.13 | $6.04 | 769,573 |
2016-07-12 | $6.05 | $6.17 | $6.01 | $6.15 | $6.06 | 868,058 |
2016-07-11 | $6.01 | $6.05 | $5.95 | $6.00 | $5.91 | 490,263 |
2016-07-08 | $5.69 | $6.00 | $5.69 | $5.96 | $5.88 | 901,070 |
2016-07-07 | $5.60 | $5.73 | $5.57 | $5.60 | $5.52 | 428,034 |
2016-07-06 | $5.58 | $5.65 | $5.51 | $5.60 | $5.52 | 503,463 |
2016-07-05 | $5.67 | $5.70 | $5.57 | $5.63 | $5.55 | 520,051 |
2016-07-01 | $5.70 | $5.83 | $5.54 | $5.71 | $5.63 | 513,380 |
2016-06-30 | $5.66 | $5.75 | $5.65 | $5.75 | $5.67 | 723,928 |
2016-06-29 | $5.71 | $5.78 | $5.64 | $5.66 | $5.58 | 634,344 |
2016-06-28 | $5.46 | $5.63 | $5.42 | $5.63 | $5.55 | 979,112 |
2016-06-27 | $5.73 | $5.73 | $5.33 | $5.37 | $5.29 | 1,033,917 |
2016-06-24 | $5.87 | $5.98 | $5.78 | $5.80 | $5.72 | 1,850,120 |
2016-06-23 | $6.05 | $6.23 | $6.05 | $6.19 | $6.10 | 628,243 |
2016-06-22 | $6.05 | $6.16 | $5.98 | $6.00 | $5.91 | 519,784 |
2016-06-21 | $6.03 | $6.06 | $5.93 | $6.05 | $5.96 | 709,504 |
2016-06-20 | $5.99 | $6.15 | $5.95 | $6.02 | $5.93 | 700,203 |
2016-06-17 | $5.92 | $5.97 | $5.86 | $5.92 | $5.84 | 978,045 |
2016-06-16 | $6.00 | $6.00 | $5.87 | $5.93 | $5.85 | 858,471 |
2016-06-15 | $6.12 | $6.15 | $6.00 | $6.04 | $5.95 | 684,208 |
2016-06-14 | $6.09 | $6.16 | $5.94 | $6.10 | $6.01 | 788,267 |
2016-06-13 | $6.07 | $6.21 | $6.05 | $6.11 | $6.02 | 629,163 |
2016-06-10 | $6.25 | $6.25 | $6.09 | $6.11 | $6.02 | 717,027 |
2016-06-09 | $6.38 | $6.38 | $6.25 | $6.32 | $6.23 | 529,991 |
2016-06-08 | $6.45 | $6.50 | $6.35 | $6.42 | $6.33 | 680,487 |
2016-06-07 | $6.42 | $6.46 | $6.31 | $6.44 | $6.35 | 658,316 |
2016-06-06 | $6.41 | $6.48 | $6.36 | $6.42 | $6.33 | 628,450 |
2016-06-03 | $6.38 | $6.40 | $6.28 | $6.39 | $6.30 | 688,329 |
2016-06-02 | $6.36 | $6.42 | $6.28 | $6.38 | $6.29 | 603,980 |
2016-06-01 | $6.25 | $6.38 | $6.13 | $6.37 | $6.28 | 887,694 |
2016-05-31 | $6.41 | $6.42 | $6.22 | $6.31 | $6.22 | 987,708 |
2016-05-27 | $6.24 | $6.40 | $6.22 | $6.36 | $6.27 | 920,053 |
2016-05-26 | $6.18 | $6.24 | $6.10 | $6.20 | $6.11 | 750,825 |
2016-05-25 | $6.04 | $6.19 | $5.96 | $6.18 | $6.09 | 1,209,240 |
2016-05-24 | $6.12 | $6.30 | $6.10 | $6.26 | $6.17 | 746,381 |
2016-05-23 | $5.84 | $6.10 | $5.72 | $6.09 | $6.00 | 1,486,405 |
2016-05-20 | $5.59 | $5.84 | $5.59 | $5.82 | $5.74 | 763,681 |
2016-05-19 | $5.70 | $5.78 | $5.53 | $5.58 | $5.50 | 562,780 |
2016-05-18 | $5.66 | $5.85 | $5.66 | $5.73 | $5.65 | 743,047 |
2016-05-17 | $5.65 | $5.85 | $5.61 | $5.67 | $5.59 | 877,062 |
2016-05-16 | $5.57 | $5.78 | $5.56 | $5.67 | $5.59 | 839,369 |
2016-05-13 | $5.50 | $5.64 | $5.48 | $5.57 | $5.49 | 640,453 |
2016-05-12 | $5.71 | $5.71 | $5.43 | $5.50 | $5.42 | 904,488 |
2016-05-11 | $5.73 | $5.77 | $5.65 | $5.69 | $5.61 | 624,398 |
2016-05-10 | $5.61 | $5.74 | $5.58 | $5.74 | $5.66 | 432,608 |
2016-05-09 | $5.63 | $5.69 | $5.52 | $5.61 | $5.53 | 706,051 |
2016-05-06 | $5.56 | $5.68 | $5.56 | $5.64 | $5.56 | 493,947 |
2016-05-05 | $5.72 | $5.75 | $5.56 | $5.58 | $5.50 | 733,479 |
2016-05-04 | $5.77 | $5.95 | $5.62 | $5.66 | $5.58 | 1,047,853 |
2016-05-03 | $5.75 | $5.87 | $5.75 | $5.80 | $5.72 | 958,479 |
2016-05-02 | $5.70 | $5.83 | $5.59 | $5.78 | $5.70 | 1,304,283 |
2016-04-29 | $5.81 | $5.82 | $5.55 | $5.71 | $5.63 | 1,431,674 |
2016-04-28 | $5.72 | $6.13 | $5.27 | $5.88 | $5.80 | 2,254,549 |
2016-04-27 | $5.80 | $5.95 | $5.70 | $5.84 | $5.76 | 1,183,686 |
2016-04-26 | $5.73 | $5.81 | $5.66 | $5.78 | $5.70 | 712,908 |
2016-04-25 | $5.77 | $5.93 | $5.68 | $5.70 | $5.62 | 881,619 |
2016-04-22 | $5.46 | $5.79 | $5.46 | $5.75 | $5.67 | 1,060,148 |
2016-04-21 | $5.53 | $5.65 | $5.42 | $5.47 | $5.39 | 783,881 |
2016-04-20 | $5.47 | $5.58 | $5.47 | $5.55 | $5.47 | 676,994 |
2016-04-19 | $5.51 | $5.55 | $5.41 | $5.47 | $5.39 | 894,147 |
2016-04-18 | $5.53 | $5.58 | $5.45 | $5.46 | $5.38 | 451,234 |
2016-04-15 | $5.57 | $5.66 | $5.54 | $5.57 | $5.49 | 553,193 |
2016-04-14 | $5.65 | $5.65 | $5.53 | $5.58 | $5.50 | 450,986 |
2016-04-13 | $5.46 | $5.68 | $5.42 | $5.66 | $5.58 | 1,119,557 |
2016-04-12 | $5.45 | $5.49 | $5.33 | $5.41 | $5.33 | 751,093 |
2016-04-11 | $5.44 | $5.54 | $5.36 | $5.46 | $5.38 | 1,637,456 |
2016-04-08 | $5.49 | $5.59 | $5.35 | $5.42 | $5.34 | 639,564 |
2016-04-07 | $5.43 | $5.47 | $5.37 | $5.45 | $5.37 | 1,290,721 |
2016-04-06 | $5.54 | $5.56 | $5.32 | $5.49 | $5.41 | 1,100,917 |
2016-04-05 | $5.62 | $5.65 | $5.50 | $5.55 | $5.47 | 651,946 |
2016-04-04 | $5.72 | $5.74 | $5.61 | $5.66 | $5.58 | 671,907 |
2016-04-01 | $5.82 | $5.82 | $5.59 | $5.70 | $5.62 | 632,740 |
2016-03-31 | $5.78 | $5.91 | $5.76 | $5.89 | $5.81 | 882,427 |
2016-03-30 | $5.62 | $5.84 | $5.62 | $5.80 | $5.72 | 772,827 |
2016-03-29 | $5.48 | $5.65 | $5.34 | $5.61 | $5.53 | 924,912 |
2016-03-28 | $5.64 | $5.74 | $5.47 | $5.54 | $5.46 | 659,212 |
2016-03-24 | $5.62 | $5.70 | $5.47 | $5.63 | $5.55 | 791,875 |
2016-03-23 | $5.73 | $5.78 | $5.58 | $5.64 | $5.56 | 1,434,439 |
2016-03-22 | $5.70 | $5.86 | $5.65 | $5.79 | $5.71 | 956,928 |
2016-03-21 | $5.65 | $5.81 | $5.60 | $5.72 | $5.64 | 1,214,403 |
2016-03-18 | $5.42 | $5.62 | $5.42 | $5.61 | $5.53 | 2,217,883 |
2016-03-17 | $5.27 | $5.42 | $5.24 | $5.39 | $5.31 | 924,193 |
2016-03-16 | $5.30 | $5.31 | $5.08 | $5.31 | $5.23 | 856,557 |
2016-03-15 | $5.34 | $5.34 | $5.18 | $5.19 | $5.12 | 961,891 |
2016-03-14 | $5.36 | $5.41 | $5.24 | $5.35 | $5.27 | 675,783 |
2016-03-11 | $5.26 | $5.40 | $5.26 | $5.36 | $5.28 | 651,936 |
2016-03-10 | $5.12 | $5.23 | $5.12 | $5.20 | $5.13 | 982,866 |
2016-03-09 | $5.14 | $5.18 | $4.88 | $5.12 | $5.05 | 1,104,054 |
2016-03-08 | $5.21 | $5.23 | $5.01 | $5.10 | $5.03 | 1,378,082 |
2016-03-07 | $5.22 | $5.30 | $5.16 | $5.27 | $5.20 | 1,130,493 |
2016-03-04 | $5.49 | $5.58 | $5.21 | $5.27 | $5.20 | 1,148,719 |
2016-03-03 | $5.36 | $5.52 | $5.32 | $5.49 | $5.41 | 962,119 |
2016-03-02 | $5.16 | $5.38 | $5.16 | $5.38 | $5.30 | 1,086,649 |
2016-03-01 | $5.10 | $5.27 | $5.08 | $5.21 | $5.14 | 814,895 |
2016-02-29 | $5.15 | $5.28 | $5.06 | $5.06 | $4.99 | 1,308,434 |
2016-02-26 | $5.10 | $5.22 | $5.10 | $5.12 | $5.05 | 896,786 |
2016-02-25 | $4.95 | $5.10 | $4.95 | $5.05 | $4.98 | 741,705 |
2016-02-24 | $4.90 | $5.00 | $4.68 | $4.98 | $4.91 | 790,373 |
2016-02-23 | $4.93 | $5.02 | $4.90 | $4.95 | $4.88 | 1,422,509 |
2016-02-22 | $4.63 | $4.98 | $4.60 | $4.96 | $4.89 | 1,667,798 |
2016-02-19 | $4.59 | $4.68 | $4.50 | $4.54 | $4.48 | 1,191,292 |
2016-02-18 | $4.63 | $4.66 | $4.51 | $4.61 | $4.54 | 1,323,820 |
2016-02-17 | $4.44 | $4.67 | $4.44 | $4.60 | $4.53 | 1,746,542 |
2016-02-16 | $4.20 | $4.50 | $4.10 | $4.36 | $4.30 | 1,840,443 |
2016-02-12 | $4.54 | $4.61 | $4.09 | $4.13 | $4.07 | 2,994,269 |
2016-02-11 | $5.19 | $5.29 | $5.03 | $5.19 | $5.12 | 990,571 |
2016-02-10 | $5.27 | $5.49 | $5.21 | $5.25 | $5.18 | 665,342 |
2016-02-09 | $5.23 | $5.43 | $5.18 | $5.24 | $5.17 | 737,168 |
2016-02-08 | $5.27 | $5.36 | $5.17 | $5.31 | $5.23 | 1,566,557 |
2016-02-05 | $5.51 | $5.64 | $5.35 | $5.36 | $5.28 | 1,083,794 |
2016-02-04 | $5.56 | $5.91 | $5.51 | $5.58 | $5.50 | 1,023,160 |
2016-02-03 | $5.65 | $5.73 | $5.35 | $5.61 | $5.53 | 1,275,531 |
2016-02-02 | $5.93 | $5.93 | $5.54 | $5.59 | $5.51 | 1,108,721 |
2016-02-01 | $6.11 | $6.11 | $5.80 | $5.93 | $5.85 | 1,011,602 |
2016-01-29 | $5.83 | $6.14 | $5.83 | $6.14 | $6.05 | 1,178,040 |
2016-01-28 | $5.98 | $6.00 | $5.74 | $5.79 | $5.71 | 653,530 |
2016-01-27 | $5.90 | $5.94 | $5.73 | $5.85 | $5.77 | 977,944 |
2016-01-26 | $5.82 | $6.02 | $5.78 | $5.94 | $5.86 | 526,449 |
2016-01-25 | $6.07 | $6.07 | $5.75 | $5.75 | $5.67 | 964,655 |
2016-01-22 | $5.94 | $6.08 | $5.87 | $6.07 | $5.98 | 1,530,688 |
2016-01-21 | $5.55 | $5.84 | $5.50 | $5.81 | $5.73 | 1,221,519 |
2016-01-20 | $5.35 | $5.57 | $5.15 | $5.53 | $5.45 | 1,287,232 |
2016-01-19 | $5.68 | $5.68 | $5.36 | $5.43 | $5.35 | 1,428,047 |
2016-01-15 | $5.48 | $5.57 | $5.42 | $5.56 | $5.48 | 1,218,559 |
2016-01-14 | $5.68 | $5.85 | $5.55 | $5.67 | $5.59 | 1,052,280 |
2016-01-13 | $5.70 | $5.81 | $5.56 | $5.65 | $5.57 | 1,035,224 |
2016-01-12 | $5.73 | $5.84 | $5.51 | $5.66 | $5.58 | 701,580 |
2016-01-11 | $5.68 | $5.75 | $5.60 | $5.66 | $5.58 | 806,688 |
2016-01-08 | $5.65 | $5.78 | $5.54 | $5.62 | $5.54 | 1,137,360 |
2016-01-07 | $5.73 | $5.82 | $5.55 | $5.64 | $5.56 | 887,588 |
2016-01-06 | $6.00 | $6.06 | $5.77 | $5.88 | $5.80 | 939,648 |
2016-01-05 | $6.03 | $6.20 | $6.00 | $6.13 | $6.04 | 819,246 |
2016-01-04 | $5.96 | $6.06 | $5.86 | $6.04 | $5.95 | 774,229 |
2015-12-31 | $6.23 | $6.28 | $6.08 | $6.08 | $5.99 | 689,843 |
2015-12-30 | $6.39 | $6.40 | $6.25 | $6.26 | $6.17 | 525,924 |
2015-12-29 | $6.47 | $6.51 | $6.39 | $6.40 | $6.31 | 519,525 |
2015-12-28 | $6.60 | $6.61 | $6.30 | $6.40 | $6.31 | 469,973 |
2015-12-24 | $6.70 | $6.72 | $6.62 | $6.62 | $6.53 | 218,506 |
2015-12-23 | $6.68 | $6.73 | $6.55 | $6.68 | $6.59 | 646,053 |
2015-12-22 | $6.42 | $6.60 | $6.27 | $6.57 | $6.48 | 796,647 |
2015-12-21 | $6.14 | $6.34 | $6.13 | $6.33 | $6.24 | 748,494 |
2015-12-18 | $6.27 | $6.31 | $6.04 | $6.09 | $6.00 | 946,317 |
2015-12-17 | $6.50 | $6.50 | $6.30 | $6.30 | $6.21 | 578,028 |
2015-12-16 | $6.27 | $6.47 | $6.24 | $6.44 | $6.35 | 869,470 |
2015-12-15 | $6.06 | $6.24 | $6.02 | $6.21 | $6.12 | 812,309 |
2015-12-14 | $6.28 | $6.28 | $5.98 | $6.01 | $5.92 | 953,031 |
2015-12-11 | $6.32 | $6.45 | $6.18 | $6.20 | $6.11 | 954,906 |
2015-12-10 | $6.39 | $6.54 | $6.37 | $6.44 | $6.35 | 603,467 |
2015-12-09 | $6.64 | $6.68 | $6.34 | $6.41 | $6.32 | 858,576 |
2015-12-08 | $6.63 | $6.75 | $6.50 | $6.63 | $6.54 | 905,235 |
2015-12-07 | $6.91 | $6.96 | $6.68 | $6.73 | $6.63 | 1,093,345 |
2015-12-04 | $6.85 | $6.98 | $6.75 | $6.93 | $6.83 | 892,489 |
2015-12-03 | $6.98 | $7.05 | $6.80 | $6.85 | $6.75 | 1,222,585 |
2015-12-02 | $6.82 | $7.01 | $6.31 | $6.92 | $6.82 | 1,427,956 |
2015-12-01 | $6.77 | $6.92 | $6.70 | $6.87 | $6.77 | 1,571,219 |
2015-11-30 | $6.69 | $6.82 | $6.58 | $6.80 | $6.70 | 1,061,050 |
2015-11-27 | $6.63 | $6.68 | $6.53 | $6.66 | $6.57 | 290,874 |
2015-11-25 | $6.53 | $6.64 | $6.43 | $6.63 | $6.54 | 672,440 |
2015-11-24 | $6.33 | $6.55 | $6.30 | $6.54 | $6.45 | 932,420 |
2015-11-23 | $6.21 | $6.38 | $6.13 | $6.34 | $6.25 | 776,016 |
2015-11-20 | $6.38 | $6.41 | $6.17 | $6.24 | $6.15 | 776,864 |
2015-11-19 | $6.33 | $6.44 | $6.26 | $6.35 | $6.26 | 484,175 |
2015-11-18 | $6.03 | $6.34 | $6.03 | $6.33 | $6.24 | 767,171 |
2015-11-17 | $6.29 | $6.31 | $6.00 | $6.03 | $5.94 | 1,505,177 |
2015-11-16 | $6.27 | $6.35 | $6.13 | $6.35 | $6.26 | 733,500 |
2015-11-13 | $6.04 | $6.44 | $6.02 | $6.22 | $6.13 | 923,760 |
2015-11-12 | $6.15 | $6.23 | $6.06 | $6.09 | $6.00 | 496,947 |
2015-11-11 | $6.22 | $6.33 | $6.21 | $6.23 | $6.14 | 467,401 |
2015-11-10 | $6.46 | $6.49 | $6.16 | $6.22 | $6.13 | 1,072,581 |
2015-11-09 | $6.67 | $6.67 | $6.47 | $6.50 | $6.41 | 673,668 |
2015-11-06 | $6.47 | $6.71 | $6.47 | $6.67 | $6.58 | 960,401 |
2015-11-05 | $6.48 | $6.58 | $6.39 | $6.49 | $6.40 | 984,439 |
2015-11-04 | $6.55 | $6.63 | $6.28 | $6.47 | $6.38 | 1,056,362 |
2015-11-03 | $6.32 | $6.58 | $6.32 | $6.51 | $6.42 | 1,288,697 |
2015-11-02 | $6.23 | $6.45 | $6.08 | $6.33 | $6.24 | 1,245,125 |
2015-10-30 | $6.24 | $6.33 | $6.12 | $6.22 | $6.13 | 1,230,990 |
2015-10-29 | $6.33 | $6.38 | $6.14 | $6.19 | $6.10 | 968,963 |
2015-10-28 | $6.29 | $6.50 | $6.22 | $6.41 | $6.32 | 1,836,373 |
2015-10-27 | $5.40 | $6.47 | $5.35 | $6.26 | $6.17 | 6,117,192 |
2015-10-26 | $5.72 | $5.78 | $5.57 | $5.65 | $5.57 | 1,454,255 |
2015-10-23 | $5.58 | $5.93 | $5.58 | $5.75 | $5.67 | 1,361,334 |
2015-10-22 | $5.50 | $5.58 | $5.45 | $5.55 | $5.47 | 1,120,071 |
2015-10-21 | $5.38 | $5.49 | $5.31 | $5.42 | $5.34 | 1,035,866 |
2015-10-20 | $5.17 | $5.40 | $5.17 | $5.33 | $5.25 | 1,191,625 |
2015-10-19 | $5.25 | $5.29 | $5.08 | $5.21 | $5.14 | 1,684,473 |
2015-10-16 | $5.37 | $5.37 | $5.20 | $5.29 | $5.21 | 1,056,971 |
2015-10-15 | $5.11 | $5.40 | $5.10 | $5.34 | $5.26 | 1,755,616 |
2015-10-14 | $4.77 | $5.13 | $4.75 | $5.11 | $5.04 | 1,075,818 |
2015-10-13 | $4.90 | $4.97 | $4.78 | $4.78 | $4.71 | 726,130 |
2015-10-12 | $5.14 | $5.15 | $4.90 | $4.91 | $4.84 | 1,037,643 |
2015-10-09 | $5.04 | $5.22 | $5.02 | $5.12 | $5.05 | 1,500,255 |
2015-10-08 | $4.92 | $5.03 | $4.87 | $5.01 | $4.94 | 1,171,241 |
2015-10-07 | $4.91 | $5.08 | $4.87 | $4.95 | $4.88 | 1,016,248 |
2015-10-06 | $4.75 | $4.90 | $4.67 | $4.86 | $4.79 | 1,491,617 |
2015-10-05 | $4.59 | $4.78 | $4.59 | $4.74 | $4.67 | 1,198,760 |
2015-10-02 | $4.39 | $4.59 | $4.36 | $4.58 | $4.51 | 1,039,749 |
2015-10-01 | $4.52 | $4.60 | $4.35 | $4.44 | $4.38 | 1,370,211 |
2015-09-30 | $4.35 | $4.52 | $4.30 | $4.48 | $4.42 | 1,709,834 |
2015-09-29 | $4.24 | $4.38 | $4.15 | $4.29 | $4.23 | 1,319,982 |
2015-09-28 | $4.10 | $4.40 | $4.09 | $4.20 | $4.14 | 1,693,336 |
2015-09-25 | $4.48 | $4.52 | $4.34 | $4.40 | $4.34 | 955,732 |
2015-09-24 | $4.32 | $4.45 | $4.22 | $4.41 | $4.35 | 1,610,241 |
2015-09-23 | $4.55 | $4.57 | $4.35 | $4.36 | $4.30 | 1,024,500 |
2015-09-22 | $4.71 | $4.73 | $4.53 | $4.55 | $4.49 | 1,394,999 |
2015-09-21 | $4.91 | $4.95 | $4.76 | $4.79 | $4.72 | 1,469,304 |
2015-09-18 | $4.98 | $5.03 | $4.81 | $4.88 | $4.81 | 2,946,422 |
2015-09-17 | $5.11 | $5.19 | $4.98 | $5.07 | $5.00 | 1,106,490 |
2015-09-16 | $5.29 | $5.32 | $4.98 | $5.11 | $5.04 | 1,720,327 |
2015-09-15 | $5.18 | $5.35 | $5.13 | $5.31 | $5.23 | 1,303,555 |
2015-09-14 | $5.28 | $5.37 | $5.20 | $5.29 | $5.21 | 681,112 |
2015-09-11 | $5.34 | $5.39 | $5.22 | $5.28 | $5.20 | 1,193,970 |
2015-09-10 | $5.39 | $5.49 | $5.30 | $5.37 | $5.29 | 966,571 |
2015-09-09 | $5.49 | $5.62 | $5.35 | $5.37 | $5.29 | 1,414,482 |
2015-09-08 | $5.37 | $5.55 | $5.25 | $5.52 | $5.44 | 1,387,212 |
2015-09-04 | $5.30 | $5.36 | $5.26 | $5.31 | $5.23 | 859,253 |
2015-09-03 | $5.15 | $5.49 | $5.15 | $5.41 | $5.33 | 1,482,650 |
2015-09-02 | $5.13 | $5.20 | $4.96 | $5.17 | $5.10 | 1,504,001 |
2015-09-01 | $5.25 | $5.37 | $5.01 | $5.06 | $4.99 | 2,157,632 |
2015-08-31 | $5.05 | $5.46 | $4.99 | $5.40 | $5.32 | 2,845,958 |
2015-08-28 | $5.04 | $5.18 | $4.97 | $5.07 | $5.00 | 2,491,584 |
2015-08-27 | $4.69 | $5.12 | $4.69 | $5.05 | $4.98 | 2,136,928 |
2015-08-26 | $4.70 | $4.72 | $4.48 | $4.62 | $4.55 | 2,598,082 |