A-Mark Precious Metals Inc (AMRK) Exchange: NASDAQ
Data as of May 2, 2025
$24.09 ($-0.26) -1.07%
A-Mark Precious Metals Inc - Daily Information
Click for more stock information on A-Mark Precious Metals Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.33 |
Previous Close | $24.09 |
High | $24.71 |
Low | $23.51 |
Adjusted Open | $24.33 |
Previous Adjusted Close | $24.09 |
Adjusted High | $24.71 |
Adjusted Low | $23.51 |
About A-Mark Precious Metals Inc (AMRK)
Founded in 1965, A-Mark Precious Metals, Inc. is a leading fully integrated precious metals platform that offers an array of gold, silver, platinum, palladium, and copper bullion, numismatic coins and related products to wholesale and retail customers via a portfolio of channels. The company conducts its operations through three complementary segments: Wholesale Sales & Ancillary Services, Secured Lending, and Direct-to-Consumer. The company’s global customer base spans sovereign and private mints, manufacturers and fabricators, refiners, dealers, financial institutions, industrial users, investors, collectors, and e-commerce and other retail customers. A-Mark’s Wholesale Sales & Ancillary Services segment distributes and purchases precious metal products from sovereign and private mints. As a U.S. Mint-authorized purchaser of gold, silver, and platinum coins since 1986, A-Mark purchases bullion products directly from the U.S. Mint for sale to customers. A-Mark also has longstanding distributorships with other sovereign mints, including Australia, Austria, Canada, China, Mexico, South Africa and the United Kingdom. The company sells more than 200 different products to e-commerce retailers, coin and bullion dealers, financial institutions, brokerages and collectors. In addition, A-Mark sells precious metal products to industrial users, including metal refiners, manufacturers and electronic fabricators. Through its A-M Global Logistics subsidiary, A-Mark provides its customers with a range of complementary services, including managed storage options for precious metals as well as receiving, handling, inventorying, processing, packaging, and shipping of precious metals and coins on a secure basis. A-Mark’s mint operations, which are conducted through its wholly owned subsidiary Silver Towne Mint, enable the company to offer customers a wide range of proprietary coin and bar offerings and, during periods of market volatility when the availability of silver bullion from sovereign mints is often product constrained, preferred product access. A-Mark’s Direct-to-Consumer segment operates as an omni-channel retailer of precious metals, providing access to a multitude of products through its wholly owned subsidiaries, JM Bullion and Goldline. JM Bullion is a leading e-commerce retailer of precious metals and operates five separately branded, company-owned websites targeting specific niches within the precious metals market: JMBullion.com, ProvidentMetals.com, Silver.com, GoldPrice.org, SilverPrice.org. Goldline markets precious metals directly to the investor community through various channels, including television, radio and telephonic sales efforts. A-Mark also holds minority ownership interests in two additional direct-to-consumer brands. The company operates its Secured Lending segment through its wholly owned subsidiaries, Collateral Finance Corporation ( CFC ) and AM Capital Funding. Founded in 2005, CFC is a California licensed finance lender that originates and acquires loans secured by bullion and numismatic coins. Its customers include coin and precious metal dealers, investors and collectors. AM Capital Funding was formed in 2018 for the purpose of securitizing eligible secured loans of CFC. A-Mark is headquartered in El Segundo, CA and has additional offices and facilities in the neighboring Los Angeles area as well as in Dallas, TX, Las Vegas, NV, Winchester, IN, and Vienna, Austria.
Invest in A-Mark Precious Metals Inc (AMRK)
Historical Stock Data for A-Mark Precious Metals Inc (AMRK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $24.33 | $24.71 | $23.51 | $24.09 | $24.09 | 330,972 |
2025-04-28 | $24.81 | $25.11 | $24.25 | $24.35 | $24.35 | 271,705 |
2025-04-25 | $24.80 | $25.20 | $24.44 | $24.96 | $24.96 | 142,424 |
2025-04-24 | $24.88 | $25.19 | $24.56 | $25.06 | $25.06 | 169,334 |
2025-04-23 | $24.97 | $25.44 | $24.65 | $24.81 | $24.81 | 203,469 |
2025-04-22 | $24.29 | $24.97 | $23.89 | $24.63 | $24.63 | 252,592 |
2025-04-21 | $23.52 | $24.26 | $23.52 | $24.09 | $24.09 | 366,325 |
2025-04-17 | $23.86 | $24.12 | $23.28 | $23.57 | $23.57 | 213,872 |
2025-04-16 | $22.74 | $24.13 | $22.73 | $23.84 | $23.84 | 242,271 |
2025-04-15 | $22.55 | $23.04 | $22.48 | $22.69 | $22.69 | 322,828 |
2025-04-14 | $23.75 | $24.18 | $22.52 | $22.75 | $22.55 | 261,290 |
2025-04-11 | $22.20 | $24.18 | $22.04 | $23.82 | $23.61 | 454,699 |
2025-04-10 | $22.43 | $22.43 | $21.44 | $22.12 | $21.92 | 284,781 |
2025-04-09 | $20.78 | $23.17 | $20.60 | $22.88 | $22.68 | 454,987 |
2025-04-08 | $21.68 | $22.23 | $20.77 | $20.89 | $20.70 | 479,366 |
2025-04-07 | $21.55 | $22.85 | $20.88 | $21.08 | $20.90 | 481,433 |
2025-04-04 | $22.59 | $23.13 | $21.28 | $22.28 | $22.28 | 541,206 |
2025-04-03 | $24.45 | $24.61 | $22.10 | $23.21 | $23.21 | 507,382 |
2025-04-02 | $25.00 | $25.35 | $24.70 | $25.27 | $25.27 | 230,861 |
2025-04-01 | $25.24 | $25.48 | $24.76 | $25.24 | $25.24 | 243,036 |
2025-03-31 | $26.05 | $26.19 | $24.94 | $25.37 | $25.37 | 365,123 |
2025-03-28 | $28.46 | $28.68 | $26.02 | $26.45 | $26.45 | 347,424 |
2025-03-27 | $27.55 | $28.47 | $27.43 | $28.41 | $28.41 | 147,515 |
2025-03-26 | $28.21 | $28.41 | $27.50 | $27.59 | $27.59 | 130,996 |
2025-03-25 | $28.29 | $28.51 | $27.94 | $28.18 | $28.18 | 174,691 |
2025-03-24 | $28.37 | $28.90 | $28.09 | $28.31 | $28.31 | 137,757 |
2025-03-21 | $29.03 | $29.33 | $27.82 | $28.42 | $28.42 | 759,780 |
2025-03-20 | $29.16 | $29.89 | $29.01 | $29.38 | $29.38 | 193,193 |
2025-03-19 | $28.83 | $29.49 | $28.65 | $29.36 | $29.36 | 231,100 |
2025-03-18 | $27.89 | $28.89 | $27.26 | $28.81 | $28.81 | 279,449 |
2025-03-17 | $27.92 | $28.34 | $27.50 | $27.96 | $27.96 | 141,482 |
2025-03-14 | $27.63 | $27.93 | $27.35 | $27.75 | $27.75 | 195,437 |
2025-03-13 | $26.85 | $27.88 | $26.56 | $27.30 | $27.30 | 225,303 |
2025-03-12 | $27.28 | $27.30 | $26.51 | $26.85 | $26.85 | 171,230 |
2025-03-11 | $27.61 | $28.45 | $26.92 | $27.35 | $27.35 | 216,192 |
2025-03-10 | $27.90 | $28.49 | $26.78 | $27.44 | $27.44 | 226,240 |
2025-03-07 | $27.30 | $27.92 | $26.60 | $27.67 | $27.67 | 177,649 |
2025-03-06 | $27.02 | $27.49 | $26.84 | $27.21 | $27.21 | 249,191 |
2025-03-05 | $26.74 | $27.17 | $26.59 | $27.08 | $27.08 | 195,500 |
2025-03-04 | $26.00 | $26.86 | $25.72 | $26.53 | $26.53 | 207,032 |
2025-03-03 | $27.39 | $27.39 | $26.12 | $26.19 | $26.19 | 285,887 |
2025-02-28 | $27.29 | $27.30 | $26.83 | $27.18 | $27.18 | 260,319 |
2025-02-27 | $27.29 | $27.41 | $26.77 | $27.36 | $27.36 | 216,362 |
2025-02-26 | $27.18 | $27.85 | $27.18 | $27.41 | $27.41 | 260,940 |
2025-02-25 | $26.43 | $27.44 | $26.19 | $27.33 | $27.33 | 335,629 |
2025-02-24 | $26.82 | $26.90 | $26.17 | $26.52 | $26.52 | 233,619 |
2025-02-21 | $27.77 | $27.95 | $26.50 | $26.77 | $26.77 | 319,833 |
2025-02-20 | $27.20 | $28.00 | $27.20 | $27.45 | $27.45 | 351,616 |
2025-02-19 | $27.65 | $28.12 | $27.18 | $27.20 | $27.20 | 229,904 |
2025-02-18 | $27.71 | $28.27 | $27.40 | $27.69 | $27.69 | 338,675 |
2025-02-14 | $29.02 | $29.25 | $27.34 | $27.58 | $27.58 | 308,576 |
2025-02-13 | $28.74 | $29.37 | $28.48 | $29.00 | $29.00 | 328,062 |
2025-02-12 | $28.40 | $29.10 | $28.15 | $28.69 | $28.69 | 206,668 |
2025-02-11 | $29.06 | $29.40 | $28.53 | $28.73 | $28.73 | 240,641 |
2025-02-10 | $28.61 | $29.59 | $28.40 | $29.07 | $29.07 | 337,735 |
2025-02-07 | $28.50 | $30.17 | $26.15 | $28.58 | $28.58 | 786,694 |
2025-02-06 | $27.88 | $28.60 | $27.57 | $28.30 | $28.30 | 414,614 |
2025-02-05 | $27.69 | $28.73 | $27.65 | $27.71 | $27.71 | 483,425 |
2025-02-04 | $28.05 | $28.39 | $27.30 | $27.67 | $27.67 | 455,577 |
2025-02-03 | $27.77 | $28.65 | $27.50 | $27.92 | $27.92 | 298,033 |
2025-01-31 | $28.23 | $28.71 | $27.71 | $28.17 | $28.17 | 223,754 |
2025-01-30 | $27.32 | $28.53 | $27.32 | $28.23 | $28.23 | 331,205 |
2025-01-29 | $26.79 | $27.23 | $26.64 | $27.08 | $27.08 | 158,738 |
2025-01-28 | $27.16 | $27.48 | $26.79 | $26.88 | $26.88 | 126,903 |
2025-01-27 | $27.30 | $27.53 | $26.42 | $27.16 | $27.16 | 155,210 |
2025-01-24 | $27.40 | $27.54 | $26.90 | $27.27 | $27.27 | 120,144 |
2025-01-23 | $26.94 | $27.54 | $26.94 | $27.45 | $27.25 | 165,927 |
2025-01-22 | $27.43 | $27.51 | $26.96 | $27.00 | $26.80 | 171,524 |
2025-01-21 | $27.40 | $27.88 | $27.22 | $27.47 | $27.27 | 184,670 |
2025-01-17 | $27.61 | $27.67 | $26.55 | $27.28 | $27.08 | 180,718 |
2025-01-16 | $27.80 | $27.96 | $27.42 | $27.65 | $27.45 | 151,043 |
2025-01-15 | $28.39 | $28.47 | $27.89 | $27.92 | $27.72 | 187,644 |
2025-01-14 | $27.84 | $27.95 | $27.43 | $27.78 | $27.58 | 182,375 |
2025-01-13 | $28.08 | $28.08 | $27.11 | $27.73 | $27.33 | 160,352 |
2025-01-10 | $27.69 | $28.20 | $27.42 | $28.08 | $27.68 | 198,901 |
2025-01-08 | $27.30 | $27.91 | $26.49 | $27.84 | $27.44 | 178,004 |
2025-01-07 | $27.65 | $28.16 | $27.24 | $27.50 | $27.10 | 183,249 |
2025-01-06 | $28.20 | $28.25 | $27.40 | $27.62 | $27.22 | 310,163 |
2025-01-03 | $27.88 | $28.35 | $27.50 | $28.22 | $27.81 | 151,366 |
2025-01-02 | $27.51 | $28.19 | $27.20 | $27.78 | $27.38 | 277,273 |
2024-12-31 | $26.34 | $27.44 | $26.26 | $27.40 | $27.40 | 262,106 |
2024-12-30 | $26.00 | $26.26 | $25.27 | $26.10 | $26.10 | 206,678 |
2024-12-27 | $26.21 | $26.37 | $25.72 | $26.12 | $26.12 | 162,449 |
2024-12-26 | $25.91 | $26.43 | $25.36 | $26.36 | $26.36 | 148,399 |
2024-12-24 | $25.33 | $26.03 | $25.01 | $25.95 | $25.95 | 151,779 |
2024-12-23 | $25.68 | $25.87 | $25.18 | $25.35 | $25.35 | 317,215 |
2024-12-20 | $25.96 | $26.44 | $25.58 | $25.79 | $25.79 | 555,465 |
2024-12-19 | $27.13 | $27.48 | $25.82 | $26.05 | $26.05 | 558,120 |
2024-12-18 | $27.51 | $28.14 | $26.75 | $27.05 | $27.05 | 315,834 |
2024-12-17 | $27.79 | $28.16 | $27.19 | $27.25 | $27.25 | 335,481 |
2024-12-16 | $28.36 | $28.42 | $27.60 | $28.00 | $28.00 | 328,557 |
2024-12-13 | $27.91 | $28.53 | $27.27 | $28.42 | $28.42 | 319,701 |
2024-12-12 | $28.11 | $28.83 | $27.83 | $28.19 | $28.19 | 246,805 |
2024-12-11 | $28.56 | $28.99 | $28.25 | $28.33 | $28.33 | 258,974 |
2024-12-10 | $28.64 | $28.95 | $28.39 | $28.60 | $28.60 | 165,260 |
2024-12-09 | $28.79 | $29.93 | $28.72 | $28.80 | $28.80 | 231,386 |
2024-12-06 | $30.11 | $30.25 | $27.91 | $28.75 | $28.75 | 529,535 |
2024-12-05 | $29.79 | $30.33 | $29.53 | $30.11 | $30.11 | 164,695 |
2024-12-04 | $29.48 | $30.50 | $29.25 | $29.76 | $29.76 | 256,366 |
2024-12-03 | $29.92 | $29.92 | $29.42 | $29.71 | $29.71 | 194,650 |
2024-12-02 | $30.35 | $30.35 | $29.36 | $29.99 | $29.99 | 179,219 |
2024-11-29 | $30.50 | $31.07 | $30.16 | $30.30 | $30.30 | 85,329 |
2024-11-27 | $30.22 | $30.93 | $30.03 | $30.48 | $30.48 | 246,665 |
2024-11-26 | $29.98 | $30.16 | $29.59 | $29.87 | $29.87 | 192,730 |
2024-11-25 | $29.82 | $30.35 | $29.25 | $30.23 | $30.23 | 223,567 |
2024-11-22 | $29.96 | $29.96 | $29.15 | $29.74 | $29.74 | 231,847 |
2024-11-21 | $30.85 | $31.00 | $29.84 | $29.91 | $29.91 | 208,516 |
2024-11-20 | $29.96 | $31.00 | $29.69 | $30.83 | $30.83 | 302,948 |
2024-11-19 | $28.82 | $30.45 | $28.57 | $30.09 | $30.09 | 427,371 |
2024-11-18 | $29.00 | $29.34 | $28.75 | $28.89 | $28.89 | 330,126 |
2024-11-15 | $29.92 | $30.25 | $28.50 | $28.90 | $28.90 | 300,130 |
2024-11-14 | $30.14 | $30.42 | $29.19 | $29.55 | $29.55 | 339,582 |
2024-11-13 | $30.63 | $31.48 | $29.98 | $30.25 | $30.25 | 414,784 |
2024-11-12 | $30.82 | $31.64 | $30.30 | $30.44 | $30.44 | 380,214 |
2024-11-11 | $31.41 | $31.41 | $29.53 | $31.31 | $31.31 | 622,942 |
2024-11-08 | $31.86 | $32.90 | $31.08 | $31.58 | $31.58 | 793,767 |
2024-11-07 | $33.45 | $35.99 | $31.32 | $31.59 | $31.59 | 1,378,609 |
2024-11-06 | $36.80 | $38.36 | $36.60 | $37.63 | $37.63 | 340,709 |
2024-11-05 | $38.03 | $38.57 | $37.59 | $37.64 | $37.64 | 198,279 |
2024-11-04 | $37.40 | $38.12 | $37.22 | $37.85 | $37.85 | 187,070 |
2024-11-01 | $39.19 | $39.35 | $36.88 | $37.28 | $37.28 | 420,540 |
2024-10-31 | $38.85 | $39.13 | $38.44 | $38.85 | $38.85 | 333,512 |
2024-10-30 | $39.08 | $39.77 | $39.01 | $39.10 | $39.10 | 107,617 |
2024-10-29 | $39.34 | $39.87 | $38.87 | $39.29 | $39.29 | 122,857 |
2024-10-28 | $39.33 | $39.81 | $39.29 | $39.57 | $39.57 | 100,397 |
2024-10-25 | $39.69 | $40.17 | $38.84 | $39.05 | $39.05 | 151,206 |
2024-10-24 | $39.86 | $40.11 | $39.17 | $39.54 | $39.54 | 242,465 |
2024-10-23 | $40.90 | $41.01 | $39.09 | $39.53 | $39.53 | 311,675 |
2024-10-22 | $41.77 | $42.12 | $41.13 | $41.13 | $41.13 | 143,721 |
2024-10-21 | $43.97 | $44.00 | $41.49 | $41.70 | $41.70 | 211,291 |
2024-10-18 | $42.89 | $44.64 | $42.70 | $43.55 | $43.55 | 225,553 |
2024-10-17 | $42.87 | $42.87 | $42.02 | $42.62 | $42.62 | 135,701 |
2024-10-16 | $41.92 | $43.18 | $41.55 | $42.78 | $42.78 | 159,439 |
2024-10-15 | $41.93 | $42.36 | $41.43 | $41.46 | $41.46 | 135,827 |
2024-10-14 | $41.79 | $42.16 | $41.40 | $41.91 | $41.91 | 71,708 |
2024-10-11 | $41.44 | $42.37 | $41.43 | $41.93 | $41.93 | 197,858 |
2024-10-10 | $40.94 | $41.34 | $40.26 | $41.34 | $41.34 | 213,246 |
2024-10-09 | $41.45 | $41.50 | $40.60 | $40.78 | $40.78 | 176,645 |
2024-10-08 | $42.00 | $42.06 | $41.02 | $41.62 | $41.62 | 270,696 |
2024-10-07 | $43.94 | $44.14 | $41.37 | $42.28 | $42.08 | 259,961 |
2024-10-04 | $45.10 | $45.39 | $44.00 | $44.02 | $44.02 | 237,870 |
2024-10-03 | $44.27 | $44.61 | $43.93 | $44.60 | $44.60 | 232,463 |
2024-10-02 | $44.32 | $44.98 | $43.92 | $44.68 | $44.68 | 253,244 |
2024-10-01 | $44.34 | $44.53 | $43.20 | $44.43 | $44.43 | 294,296 |
2024-09-30 | $45.03 | $45.03 | $43.90 | $44.16 | $44.16 | 155,165 |
2024-09-27 | $45.28 | $46.31 | $44.78 | $44.99 | $44.99 | 262,232 |
2024-09-26 | $44.05 | $45.07 | $43.85 | $44.73 | $44.73 | 206,998 |
2024-09-25 | $42.87 | $43.63 | $42.81 | $43.54 | $43.54 | 223,162 |
2024-09-24 | $42.87 | $43.61 | $42.39 | $42.95 | $42.95 | 265,498 |
2024-09-23 | $43.05 | $43.41 | $42.50 | $42.87 | $42.87 | 291,673 |
2024-09-20 | $43.30 | $44.92 | $42.94 | $43.05 | $43.05 | 720,353 |
2024-09-19 | $44.38 | $44.65 | $42.99 | $43.43 | $43.43 | 526,053 |
2024-09-18 | $44.18 | $45.14 | $43.15 | $43.26 | $43.26 | 594,542 |
2024-09-17 | $45.04 | $45.50 | $43.85 | $44.43 | $44.43 | 320,898 |
2024-09-16 | $46.92 | $47.39 | $43.91 | $44.81 | $44.81 | 549,886 |
2024-09-13 | $46.45 | $47.38 | $46.16 | $46.92 | $46.92 | 339,846 |
2024-09-12 | $44.40 | $46.80 | $44.40 | $45.89 | $45.89 | 525,620 |
2024-09-11 | $43.50 | $44.18 | $41.91 | $44.13 | $44.13 | 420,800 |
2024-09-10 | $43.73 | $43.94 | $43.11 | $43.75 | $43.75 | 262,926 |
2024-09-09 | $44.14 | $44.30 | $43.19 | $43.64 | $43.64 | 314,328 |
2024-09-06 | $43.56 | $43.94 | $42.93 | $43.86 | $43.86 | 697,353 |
2024-09-05 | $40.85 | $43.66 | $40.54 | $43.53 | $43.53 | 721,063 |
2024-09-04 | $39.87 | $40.53 | $39.51 | $40.32 | $40.32 | 372,685 |
2024-09-03 | $38.80 | $41.20 | $38.50 | $39.93 | $39.93 | 821,511 |
2024-08-30 | $37.55 | $39.25 | $35.00 | $38.97 | $38.97 | 1,012,890 |
2024-08-29 | $36.48 | $36.48 | $35.68 | $35.71 | $35.71 | 370,749 |
2024-08-28 | $36.13 | $36.64 | $35.81 | $35.98 | $35.98 | 237,823 |
2024-08-27 | $36.74 | $36.77 | $35.87 | $36.63 | $36.63 | 263,962 |
2024-08-26 | $38.00 | $38.30 | $36.61 | $36.77 | $36.77 | 595,408 |
2024-08-23 | $36.45 | $37.64 | $36.28 | $37.56 | $37.56 | 329,627 |
2024-08-22 | $36.76 | $37.11 | $35.76 | $36.21 | $36.21 | 497,394 |
2024-08-21 | $36.67 | $37.40 | $36.13 | $37.13 | $37.13 | 284,681 |
2024-08-20 | $36.39 | $36.75 | $36.06 | $36.23 | $36.23 | 210,928 |
2024-08-19 | $35.90 | $36.37 | $35.79 | $36.15 | $36.15 | 266,532 |
2024-08-16 | $34.57 | $35.93 | $34.52 | $35.70 | $35.70 | 319,022 |
2024-08-15 | $34.81 | $35.00 | $34.41 | $34.44 | $34.44 | 127,616 |
2024-08-14 | $35.14 | $35.14 | $33.76 | $34.14 | $34.14 | 163,561 |
2024-08-13 | $34.57 | $35.36 | $34.36 | $34.88 | $34.88 | 290,499 |
2024-08-12 | $34.14 | $35.12 | $34.14 | $34.62 | $34.62 | 245,368 |
2024-08-09 | $34.94 | $34.94 | $33.70 | $33.78 | $33.78 | 246,873 |
2024-08-08 | $34.81 | $35.01 | $34.32 | $34.80 | $34.80 | 170,463 |
2024-08-07 | $35.24 | $35.61 | $33.91 | $34.14 | $34.14 | 209,004 |
2024-08-06 | $34.70 | $35.37 | $34.24 | $34.76 | $34.76 | 208,677 |
2024-08-05 | $32.71 | $34.63 | $31.75 | $34.51 | $34.51 | 535,257 |
2024-08-02 | $35.96 | $35.96 | $34.69 | $35.29 | $35.29 | 401,739 |
2024-08-01 | $38.20 | $38.53 | $35.94 | $36.55 | $36.55 | 286,786 |
2024-07-31 | $38.17 | $38.90 | $37.97 | $38.44 | $38.44 | 256,502 |
2024-07-30 | $37.86 | $38.21 | $37.29 | $37.69 | $37.69 | 187,063 |
2024-07-29 | $38.58 | $38.58 | $37.01 | $37.76 | $37.76 | 162,705 |
2024-07-26 | $37.27 | $38.46 | $37.20 | $38.40 | $38.40 | 295,926 |
2024-07-25 | $36.82 | $36.92 | $35.55 | $36.62 | $36.62 | 334,615 |
2024-07-24 | $37.47 | $38.47 | $37.19 | $37.19 | $37.19 | 279,109 |
2024-07-23 | $37.24 | $37.91 | $37.00 | $37.64 | $37.64 | 342,826 |
2024-07-22 | $36.76 | $37.17 | $35.92 | $37.15 | $37.15 | 266,500 |
2024-07-19 | $36.44 | $36.71 | $36.01 | $36.59 | $36.59 | 327,899 |
2024-07-18 | $36.34 | $36.86 | $36.12 | $36.68 | $36.68 | 322,967 |
2024-07-17 | $37.30 | $37.48 | $36.46 | $36.69 | $36.49 | 385,102 |
2024-07-16 | $36.41 | $37.74 | $36.40 | $37.36 | $37.16 | 362,558 |
2024-07-15 | $36.22 | $36.61 | $35.76 | $36.19 | $35.99 | 251,819 |
2024-07-12 | $35.95 | $36.46 | $35.75 | $35.89 | $35.89 | 316,357 |
2024-07-11 | $35.03 | $35.84 | $34.31 | $35.71 | $35.71 | 389,878 |
2024-07-10 | $33.75 | $35.00 | $33.54 | $34.34 | $34.34 | 391,110 |
2024-07-09 | $33.30 | $33.74 | $32.88 | $33.72 | $33.72 | 295,480 |
2024-07-08 | $33.54 | $33.74 | $33.14 | $33.36 | $33.36 | 221,295 |
2024-07-05 | $33.30 | $34.40 | $32.75 | $33.57 | $33.57 | 537,070 |
2024-07-03 | $32.65 | $33.19 | $32.34 | $33.12 | $33.12 | 195,568 |
2024-07-02 | $32.34 | $32.60 | $31.92 | $32.30 | $32.30 | 250,576 |
2024-07-01 | $32.65 | $32.82 | $32.23 | $32.48 | $32.48 | 228,595 |
2024-06-28 | $32.45 | $33.00 | $32.03 | $32.37 | $32.37 | 667,956 |
2024-06-27 | $33.57 | $33.57 | $32.18 | $32.36 | $32.36 | 364,860 |
2024-06-26 | $33.39 | $33.62 | $32.98 | $33.21 | $33.21 | 243,946 |
2024-06-25 | $33.89 | $34.16 | $33.42 | $33.62 | $33.62 | 248,519 |
2024-06-24 | $33.89 | $34.37 | $33.31 | $34.00 | $34.00 | 331,548 |
2024-06-21 | $33.83 | $33.83 | $33.25 | $33.44 | $33.44 | 581,378 |
2024-06-20 | $33.97 | $34.93 | $33.90 | $34.07 | $34.07 | 492,579 |
2024-06-18 | $32.61 | $33.44 | $32.12 | $33.41 | $33.41 | 248,747 |
2024-06-17 | $32.58 | $32.92 | $32.22 | $32.61 | $32.61 | 216,748 |
2024-06-14 | $33.35 | $33.68 | $32.40 | $32.55 | $32.55 | 309,858 |
2024-06-13 | $33.89 | $33.97 | $33.26 | $33.46 | $33.46 | 350,478 |
2024-06-12 | $35.26 | $35.42 | $33.85 | $34.03 | $34.03 | 294,618 |
2024-06-11 | $34.95 | $34.96 | $34.02 | $34.34 | $34.34 | 503,135 |
2024-06-10 | $35.04 | $35.64 | $34.81 | $35.30 | $35.30 | 165,566 |
2024-06-07 | $35.54 | $36.09 | $34.95 | $35.04 | $35.04 | 313,125 |
2024-06-06 | $35.23 | $36.13 | $35.11 | $36.12 | $36.12 | 453,664 |
2024-06-05 | $35.38 | $35.99 | $34.70 | $35.48 | $35.48 | 525,985 |
2024-06-04 | $36.97 | $37.48 | $35.21 | $35.24 | $35.24 | 619,186 |
2024-06-03 | $38.51 | $38.51 | $36.87 | $37.05 | $37.05 | 309,785 |
2024-05-31 | $38.50 | $38.55 | $37.57 | $37.94 | $37.94 | 279,909 |
2024-05-30 | $38.72 | $39.00 | $37.84 | $38.00 | $38.00 | 168,847 |
2024-05-29 | $39.09 | $39.44 | $38.14 | $38.45 | $38.45 | 207,290 |
2024-05-28 | $38.39 | $40.19 | $38.04 | $39.46 | $39.46 | 294,824 |
2024-05-24 | $38.64 | $39.19 | $37.93 | $38.00 | $38.00 | 266,662 |
2024-05-23 | $39.22 | $39.85 | $38.37 | $38.38 | $38.38 | 295,037 |
2024-05-22 | $39.09 | $40.17 | $38.72 | $39.23 | $39.23 | 342,194 |
2024-05-21 | $39.38 | $39.63 | $38.50 | $38.66 | $38.66 | 236,445 |
2024-05-20 | $39.00 | $39.62 | $38.43 | $39.28 | $39.28 | 346,621 |
2024-05-17 | $37.81 | $38.96 | $37.61 | $38.77 | $38.77 | 494,592 |
2024-05-16 | $37.30 | $37.40 | $36.58 | $37.09 | $37.09 | 463,540 |
2024-05-15 | $38.14 | $38.92 | $37.05 | $37.30 | $37.30 | 663,311 |
2024-05-14 | $37.40 | $39.88 | $37.36 | $39.80 | $39.80 | 573,394 |
2024-05-13 | $37.33 | $38.28 | $36.95 | $37.12 | $37.12 | 389,494 |
2024-05-10 | $40.82 | $41.10 | $36.87 | $37.16 | $37.16 | 840,259 |
2024-05-09 | $38.20 | $41.44 | $38.13 | $40.86 | $40.86 | 669,155 |
2024-05-08 | $35.18 | $38.59 | $35.00 | $38.15 | $38.15 | 1,495,865 |
2024-05-07 | $41.29 | $42.12 | $40.33 | $40.34 | $40.34 | 501,182 |
2024-05-06 | $41.80 | $42.39 | $41.15 | $41.16 | $41.16 | 397,810 |
2024-05-03 | $41.73 | $41.95 | $41.09 | $41.32 | $41.32 | 333,260 |
2024-05-02 | $41.07 | $41.78 | $40.40 | $41.36 | $41.36 | 474,609 |
2024-05-01 | $40.00 | $41.41 | $39.41 | $40.78 | $40.78 | 505,775 |
2024-04-30 | $40.75 | $40.96 | $39.82 | $40.07 | $40.07 | 594,660 |
2024-04-29 | $40.19 | $41.62 | $40.19 | $41.05 | $41.05 | 645,139 |
2024-04-26 | $38.50 | $40.22 | $38.50 | $40.12 | $40.12 | 547,595 |
2024-04-25 | $37.95 | $39.20 | $37.60 | $38.54 | $38.54 | 423,095 |
2024-04-24 | $37.48 | $38.32 | $36.88 | $38.22 | $38.22 | 298,894 |
2024-04-23 | $37.14 | $38.45 | $37.00 | $37.74 | $37.74 | 420,415 |
2024-04-22 | $37.50 | $37.60 | $36.92 | $37.21 | $37.21 | 345,634 |
2024-04-19 | $36.74 | $38.08 | $36.61 | $37.98 | $37.98 | 358,532 |
2024-04-18 | $36.87 | $37.78 | $36.77 | $36.88 | $36.88 | 400,843 |
2024-04-17 | $37.32 | $37.89 | $36.56 | $36.76 | $36.76 | 744,833 |
2024-04-16 | $38.66 | $39.27 | $37.48 | $37.50 | $37.50 | 926,028 |
2024-04-15 | $40.67 | $40.77 | $38.30 | $38.87 | $38.87 | 668,867 |
2024-04-12 | $40.50 | $42.48 | $40.13 | $40.67 | $40.67 | 1,160,019 |
2024-04-11 | $40.51 | $40.98 | $39.59 | $40.05 | $40.05 | 948,402 |
2024-04-10 | $36.87 | $40.79 | $36.68 | $39.79 | $39.79 | 1,262,822 |
2024-04-09 | $39.44 | $40.39 | $37.22 | $37.74 | $37.74 | 1,176,896 |
2024-04-08 | $35.12 | $39.56 | $35.01 | $39.04 | $39.04 | 1,750,262 |
2024-04-05 | $30.64 | $33.92 | $30.64 | $32.73 | $32.73 | 612,884 |
2024-04-04 | $31.82 | $32.44 | $30.65 | $30.72 | $30.72 | 377,577 |
2024-04-03 | $30.65 | $31.85 | $30.41 | $31.67 | $31.67 | 264,867 |
2024-04-02 | $31.07 | $31.15 | $30.50 | $30.66 | $30.66 | 196,648 |
2024-04-01 | $31.04 | $31.42 | $30.75 | $31.10 | $31.10 | 332,261 |
2024-03-28 | $30.17 | $31.05 | $29.80 | $30.69 | $30.69 | 411,111 |
2024-03-27 | $28.69 | $30.05 | $28.54 | $30.05 | $30.05 | 349,971 |
2024-03-26 | $28.79 | $28.79 | $27.87 | $28.33 | $28.33 | 192,985 |
2024-03-25 | $28.16 | $28.99 | $28.16 | $28.41 | $28.41 | 250,631 |
2024-03-22 | $28.61 | $28.61 | $27.75 | $28.10 | $28.10 | 201,895 |
2024-03-21 | $28.93 | $29.10 | $28.46 | $28.75 | $28.75 | 175,629 |
2024-03-20 | $27.40 | $28.96 | $27.32 | $28.78 | $28.78 | 273,354 |
2024-03-19 | $27.25 | $28.17 | $27.00 | $27.45 | $27.45 | 138,410 |
2024-03-18 | $27.80 | $28.04 | $27.40 | $27.57 | $27.57 | 171,857 |
2024-03-15 | $27.58 | $28.20 | $27.07 | $27.77 | $27.77 | 348,155 |
2024-03-14 | $28.39 | $28.56 | $27.45 | $27.76 | $27.76 | 138,537 |
2024-03-13 | $27.90 | $28.75 | $27.90 | $28.59 | $28.59 | 157,842 |
2024-03-12 | $28.51 | $28.51 | $27.86 | $27.97 | $27.97 | 119,852 |
2024-03-11 | $28.70 | $29.07 | $28.37 | $28.51 | $28.51 | 174,510 |
2024-03-08 | $28.49 | $28.80 | $28.09 | $28.51 | $28.51 | 253,341 |
2024-03-07 | $28.36 | $28.51 | $28.01 | $28.14 | $28.14 | 167,832 |
2024-03-06 | $27.82 | $28.23 | $27.52 | $28.08 | $28.08 | 238,689 |
2024-03-05 | $27.41 | $28.39 | $26.96 | $27.75 | $27.75 | 347,917 |
2024-03-04 | $27.28 | $28.03 | $27.13 | $27.38 | $27.38 | 285,660 |
2024-03-01 | $26.05 | $27.01 | $25.44 | $27.01 | $27.01 | 550,523 |
2024-02-29 | $26.03 | $26.20 | $24.98 | $25.69 | $25.69 | 625,926 |
2024-02-28 | $25.50 | $25.85 | $25.17 | $25.49 | $25.49 | 204,198 |
2024-02-27 | $25.36 | $26.02 | $25.29 | $25.72 | $25.72 | 216,772 |
2024-02-26 | $25.21 | $25.23 | $24.87 | $25.20 | $25.20 | 161,291 |
2024-02-23 | $24.56 | $25.38 | $24.22 | $25.33 | $25.33 | 232,855 |
2024-02-22 | $25.00 | $25.01 | $24.46 | $24.49 | $24.49 | 241,141 |
2024-02-21 | $25.23 | $25.32 | $24.58 | $24.97 | $24.97 | 305,694 |
2024-02-20 | $25.72 | $25.78 | $25.25 | $25.44 | $25.44 | 230,215 |
2024-02-16 | $26.42 | $26.42 | $25.69 | $25.89 | $25.89 | 303,637 |
2024-02-15 | $26.08 | $26.56 | $25.66 | $26.55 | $26.55 | 236,813 |
2024-02-14 | $26.21 | $26.23 | $25.69 | $26.05 | $26.05 | 213,782 |
2024-02-13 | $26.72 | $26.88 | $25.80 | $25.99 | $25.99 | 319,392 |
2024-02-12 | $26.29 | $27.62 | $26.29 | $27.43 | $27.43 | 215,383 |
2024-02-09 | $26.50 | $26.97 | $26.11 | $26.47 | $26.47 | 243,331 |
2024-02-08 | $26.00 | $26.69 | $25.92 | $26.34 | $26.34 | 282,533 |
2024-02-07 | $26.00 | $26.57 | $24.69 | $26.18 | $26.18 | 682,341 |
2024-02-06 | $27.52 | $28.05 | $26.86 | $27.11 | $27.11 | 286,262 |
2024-02-05 | $26.96 | $27.02 | $26.09 | $26.66 | $26.66 | 287,747 |
2024-02-02 | $27.54 | $27.54 | $26.98 | $27.20 | $27.20 | 160,043 |
2024-02-01 | $27.01 | $27.84 | $26.97 | $27.84 | $27.84 | 190,919 |
2024-01-31 | $26.90 | $28.12 | $26.88 | $26.97 | $26.97 | 180,366 |
2024-01-30 | $28.12 | $28.13 | $27.15 | $27.15 | $27.15 | 141,281 |
2024-01-29 | $26.95 | $28.23 | $26.77 | $28.21 | $28.21 | 201,389 |
2024-01-26 | $27.49 | $27.59 | $26.97 | $26.99 | $26.99 | 189,192 |
2024-01-25 | $28.14 | $28.14 | $27.16 | $27.24 | $27.24 | 145,695 |
2024-01-24 | $28.62 | $28.62 | $27.71 | $27.80 | $27.80 | 120,906 |
2024-01-23 | $28.13 | $28.39 | $27.56 | $28.16 | $28.16 | 169,794 |
2024-01-22 | $27.49 | $27.90 | $27.40 | $27.82 | $27.82 | 235,296 |
2024-01-19 | $28.38 | $28.38 | $27.28 | $27.38 | $27.38 | 253,641 |
2024-01-18 | $28.42 | $28.57 | $27.90 | $28.24 | $28.24 | 176,068 |
2024-01-17 | $28.00 | $28.43 | $27.72 | $28.37 | $28.37 | 188,215 |
2024-01-16 | $28.19 | $28.66 | $28.05 | $28.59 | $28.59 | 237,778 |
2024-01-12 | $27.84 | $29.42 | $27.84 | $28.63 | $28.63 | 336,931 |
2024-01-11 | $28.40 | $28.62 | $27.57 | $27.59 | $27.59 | 195,739 |
2024-01-10 | $28.48 | $28.69 | $27.88 | $28.49 | $28.49 | 327,547 |
2024-01-09 | $29.12 | $29.27 | $28.45 | $28.69 | $28.69 | 219,194 |
2024-01-08 | $28.98 | $29.39 | $28.25 | $29.32 | $29.32 | 203,511 |
2024-01-05 | $29.05 | $29.82 | $28.84 | $29.15 | $29.15 | 174,600 |
2024-01-04 | $28.60 | $29.55 | $28.47 | $29.27 | $29.27 | 262,055 |
2024-01-03 | $29.13 | $29.88 | $28.49 | $28.52 | $28.52 | 316,274 |
2024-01-02 | $30.09 | $30.94 | $29.33 | $29.43 | $29.43 | 315,929 |
2023-12-29 | $31.52 | $31.52 | $30.08 | $30.25 | $30.25 | 180,448 |
2023-12-28 | $31.55 | $31.81 | $31.41 | $31.57 | $31.57 | 137,303 |
2023-12-27 | $31.13 | $31.68 | $30.97 | $31.58 | $31.58 | 139,620 |
2023-12-26 | $30.82 | $31.30 | $30.72 | $31.08 | $31.08 | 169,247 |
2023-12-22 | $31.01 | $31.35 | $30.60 | $30.88 | $30.88 | 187,429 |
2023-12-21 | $30.40 | $31.01 | $30.16 | $30.83 | $30.83 | 223,059 |
2023-12-20 | $30.17 | $30.75 | $29.84 | $29.89 | $29.89 | 227,999 |
2023-12-19 | $29.61 | $30.40 | $29.47 | $30.14 | $30.14 | 230,090 |
2023-12-18 | $30.04 | $30.22 | $29.14 | $29.16 | $29.16 | 200,434 |
2023-12-15 | $30.62 | $30.72 | $29.76 | $29.81 | $29.81 | 271,114 |
2023-12-14 | $30.47 | $31.05 | $30.18 | $30.24 | $30.24 | 256,573 |
2023-12-13 | $28.00 | $30.06 | $27.77 | $30.06 | $30.06 | 321,877 |
2023-12-12 | $28.64 | $28.64 | $27.88 | $27.90 | $27.90 | 360,575 |
2023-12-11 | $29.40 | $29.67 | $28.69 | $28.74 | $28.74 | 231,530 |
2023-12-08 | $29.40 | $29.91 | $29.33 | $29.55 | $29.55 | 230,173 |
2023-12-07 | $29.55 | $29.76 | $29.19 | $29.41 | $29.41 | 181,796 |
2023-12-06 | $29.75 | $30.27 | $29.19 | $29.34 | $29.34 | 206,441 |
2023-12-05 | $30.50 | $30.58 | $29.42 | $29.54 | $29.54 | 281,139 |
2023-12-04 | $29.62 | $30.56 | $29.47 | $30.55 | $30.55 | 298,646 |
2023-12-01 | $28.70 | $29.90 | $28.51 | $29.81 | $29.81 | 402,031 |
2023-11-30 | $28.71 | $29.06 | $28.42 | $28.66 | $28.66 | 249,746 |
2023-11-29 | $28.72 | $29.06 | $28.40 | $28.58 | $28.58 | 274,135 |
2023-11-28 | $28.11 | $29.13 | $27.74 | $28.62 | $28.62 | 291,989 |
2023-11-27 | $27.82 | $28.24 | $27.70 | $28.10 | $28.10 | 184,940 |
2023-11-24 | $28.02 | $28.31 | $27.76 | $27.82 | $27.82 | 75,158 |
2023-11-22 | $28.08 | $28.11 | $27.58 | $27.83 | $27.83 | 255,973 |
2023-11-21 | $27.87 | $28.65 | $27.33 | $28.05 | $28.05 | 388,522 |
2023-11-20 | $26.41 | $27.16 | $26.38 | $26.95 | $26.95 | 178,060 |
2023-11-17 | $26.44 | $26.58 | $26.03 | $26.53 | $26.53 | 306,763 |
2023-11-16 | $25.70 | $26.33 | $25.47 | $26.09 | $26.09 | 306,481 |
2023-11-15 | $26.31 | $26.66 | $25.61 | $25.87 | $25.87 | 368,246 |
2023-11-14 | $24.86 | $26.40 | $24.86 | $26.30 | $26.30 | 613,983 |
2023-11-13 | $24.50 | $24.77 | $24.25 | $24.72 | $24.72 | 382,263 |
2023-11-10 | $24.35 | $24.81 | $24.30 | $24.56 | $24.56 | 399,268 |
2023-11-09 | $24.75 | $25.43 | $24.26 | $24.32 | $24.32 | 367,468 |
2023-11-08 | $23.78 | $26.21 | $23.14 | $24.56 | $24.56 | 1,023,390 |
2023-11-07 | $27.24 | $27.28 | $25.62 | $26.35 | $26.35 | 457,302 |
2023-11-06 | $27.22 | $27.95 | $27.18 | $27.18 | $27.18 | 635,844 |
2023-11-03 | $27.34 | $27.59 | $27.01 | $27.28 | $27.28 | 196,593 |
2023-11-02 | $26.43 | $26.93 | $26.39 | $26.83 | $26.83 | 394,539 |
2023-11-01 | $27.08 | $27.15 | $25.52 | $26.03 | $26.03 | 434,085 |
2023-10-31 | $27.32 | $27.54 | $26.96 | $27.08 | $27.08 | 236,608 |
2023-10-30 | $27.80 | $28.04 | $27.00 | $27.26 | $27.26 | 220,199 |
2023-10-27 | $28.40 | $28.40 | $27.54 | $27.74 | $27.74 | 160,817 |
2023-10-26 | $28.08 | $28.32 | $27.67 | $28.13 | $28.13 | 274,499 |
2023-10-25 | $28.11 | $28.55 | $27.90 | $28.08 | $28.08 | 323,905 |
2023-10-24 | $28.91 | $29.13 | $28.18 | $28.25 | $28.25 | 134,334 |
2023-10-23 | $28.73 | $29.16 | $28.32 | $28.87 | $28.87 | 176,413 |
2023-10-20 | $29.35 | $29.66 | $28.87 | $28.96 | $28.96 | 219,488 |
2023-10-19 | $29.55 | $29.79 | $29.10 | $29.27 | $29.27 | 181,062 |
2023-10-18 | $29.92 | $30.43 | $29.60 | $29.74 | $29.74 | 202,905 |
2023-10-17 | $29.78 | $30.30 | $29.78 | $30.09 | $30.09 | 180,817 |
2023-10-16 | $30.75 | $30.93 | $29.81 | $29.93 | $29.93 | 218,866 |
2023-10-13 | $30.02 | $31.34 | $30.02 | $30.57 | $30.57 | 367,497 |
2023-10-12 | $29.82 | $29.95 | $29.44 | $29.82 | $29.82 | 179,267 |
2023-10-11 | $29.47 | $29.97 | $29.38 | $29.82 | $29.82 | 192,554 |
2023-10-10 | $28.79 | $29.51 | $28.73 | $29.48 | $29.48 | 243,254 |
2023-10-09 | $28.98 | $29.24 | $28.56 | $28.72 | $28.72 | 277,872 |
2023-10-06 | $28.63 | $29.02 | $27.60 | $28.94 | $28.94 | 234,331 |
2023-10-05 | $28.24 | $28.62 | $27.92 | $28.57 | $28.37 | 349,727 |
2023-10-04 | $28.04 | $28.50 | $27.85 | $28.23 | $28.04 | 382,227 |
2023-10-03 | $28.33 | $28.69 | $28.00 | $28.04 | $27.85 | 371,612 |
2023-10-02 | $29.33 | $29.33 | $28.13 | $28.42 | $28.22 | 326,951 |
2023-09-29 | $29.92 | $30.17 | $29.25 | $29.33 | $29.33 | 205,330 |
2023-09-28 | $28.94 | $29.74 | $28.92 | $29.74 | $29.74 | 260,036 |
2023-09-27 | $29.39 | $29.81 | $28.74 | $29.00 | $29.00 | 427,185 |
2023-09-26 | $30.15 | $30.38 | $28.97 | $29.32 | $29.32 | 489,115 |
2023-09-25 | $29.50 | $30.28 | $27.89 | $30.21 | $30.21 | 701,329 |
2023-09-22 | $31.24 | $31.55 | $30.42 | $30.64 | $30.64 | 322,235 |
2023-09-21 | $30.83 | $31.88 | $30.42 | $31.07 | $31.07 | 350,802 |
2023-09-20 | $32.13 | $32.44 | $30.85 | $31.22 | $31.22 | 466,156 |
2023-09-19 | $32.45 | $32.83 | $31.67 | $31.87 | $31.87 | 215,052 |
2023-09-18 | $31.80 | $32.68 | $31.37 | $32.52 | $32.52 | 305,550 |
2023-09-15 | $33.77 | $33.77 | $31.58 | $31.68 | $31.68 | 569,039 |
2023-09-14 | $34.84 | $35.06 | $33.42 | $33.82 | $33.82 | 255,696 |
2023-09-13 | $34.47 | $34.96 | $33.69 | $34.39 | $34.39 | 366,012 |
2023-09-12 | $35.20 | $35.35 | $34.47 | $34.55 | $34.55 | 168,741 |
2023-09-11 | $35.63 | $36.14 | $34.87 | $35.40 | $35.40 | 189,551 |
2023-09-08 | $36.00 | $36.73 | $35.30 | $36.27 | $36.27 | 220,514 |
2023-09-07 | $35.80 | $36.01 | $35.03 | $35.46 | $35.46 | 228,526 |
2023-09-06 | $37.00 | $37.00 | $35.75 | $35.80 | $35.80 | 309,233 |
2023-09-05 | $37.77 | $37.98 | $36.00 | $36.65 | $36.65 | 335,881 |
2023-09-01 | $36.00 | $39.10 | $35.15 | $37.85 | $37.85 | 664,019 |
2023-08-31 | $34.61 | $34.92 | $33.93 | $34.12 | $34.12 | 327,621 |
2023-08-30 | $34.84 | $35.12 | $34.22 | $34.72 | $34.72 | 183,593 |
2023-08-29 | $34.16 | $35.01 | $34.16 | $34.93 | $34.93 | 227,382 |
2023-08-28 | $33.79 | $34.21 | $33.77 | $34.16 | $34.16 | 170,896 |
2023-08-25 | $33.71 | $33.89 | $33.21 | $33.69 | $33.69 | 206,754 |
2023-08-24 | $34.51 | $34.80 | $33.59 | $33.62 | $33.62 | 284,988 |
2023-08-23 | $34.61 | $35.09 | $34.27 | $34.69 | $34.69 | 305,640 |
2023-08-22 | $35.01 | $35.03 | $34.39 | $34.61 | $34.61 | 119,146 |
2023-08-21 | $34.84 | $35.02 | $34.40 | $34.72 | $34.72 | 105,219 |
2023-08-18 | $34.78 | $35.10 | $34.41 | $34.88 | $34.88 | 223,858 |
2023-08-17 | $34.89 | $35.11 | $34.70 | $34.99 | $34.99 | 84,090 |
2023-08-16 | $34.99 | $35.21 | $34.76 | $34.91 | $34.91 | 171,162 |
2023-08-15 | $35.83 | $35.97 | $34.85 | $34.90 | $34.90 | 163,570 |
2023-08-14 | $36.42 | $36.42 | $35.76 | $36.00 | $36.00 | 130,196 |
2023-08-11 | $36.52 | $37.51 | $36.22 | $36.51 | $36.51 | 159,838 |
2023-08-10 | $37.36 | $37.60 | $36.35 | $36.53 | $36.53 | 193,874 |
2023-08-09 | $37.62 | $37.67 | $37.03 | $37.36 | $37.36 | 131,487 |
2023-08-08 | $38.40 | $38.40 | $37.66 | $37.72 | $37.72 | 144,993 |
2023-08-07 | $38.77 | $39.07 | $37.99 | $38.54 | $38.54 | 148,463 |
2023-08-04 | $39.14 | $39.86 | $38.69 | $38.77 | $38.77 | 179,881 |
2023-08-03 | $39.06 | $39.31 | $38.57 | $38.86 | $38.86 | 100,822 |
2023-08-02 | $40.48 | $40.48 | $39.22 | $39.41 | $39.41 | 133,430 |
2023-08-01 | $40.53 | $41.02 | $40.19 | $40.62 | $40.62 | 101,158 |
2023-07-31 | $40.25 | $41.00 | $40.25 | $40.79 | $40.79 | 96,181 |
2023-07-28 | $40.12 | $40.74 | $40.09 | $40.55 | $40.55 | 126,759 |
2023-07-27 | $41.88 | $42.11 | $39.70 | $39.79 | $39.79 | 197,658 |
2023-07-26 | $41.32 | $42.00 | $41.32 | $41.88 | $41.88 | 169,040 |
2023-07-25 | $41.14 | $41.81 | $41.09 | $41.32 | $41.32 | 104,505 |
2023-07-24 | $40.54 | $41.75 | $40.50 | $41.14 | $41.14 | 142,419 |
2023-07-21 | $40.80 | $40.80 | $39.92 | $40.58 | $40.58 | 211,305 |
2023-07-20 | $40.86 | $40.88 | $40.08 | $40.61 | $40.61 | 168,610 |
2023-07-19 | $40.54 | $41.07 | $40.12 | $40.87 | $40.87 | 131,459 |
2023-07-18 | $40.44 | $40.81 | $39.87 | $40.68 | $40.68 | 140,553 |
2023-07-17 | $39.46 | $40.50 | $39.28 | $40.40 | $40.40 | 111,487 |
2023-07-14 | $39.56 | $39.75 | $38.86 | $39.62 | $39.62 | 128,725 |
2023-07-13 | $39.25 | $39.85 | $38.95 | $39.83 | $39.83 | 180,370 |
2023-07-12 | $38.64 | $39.36 | $38.53 | $39.15 | $39.15 | 167,753 |
2023-07-11 | $37.25 | $38.29 | $37.13 | $38.27 | $38.27 | 98,107 |
2023-07-10 | $36.57 | $37.23 | $36.39 | $37.23 | $37.23 | 93,824 |
2023-07-07 | $36.21 | $36.98 | $36.21 | $36.64 | $36.64 | 153,984 |
2023-07-06 | $36.33 | $36.41 | $35.75 | $36.13 | $36.13 | 86,631 |
2023-07-05 | $37.56 | $37.56 | $36.42 | $36.58 | $36.58 | 111,850 |
2023-07-03 | $37.44 | $37.86 | $37.33 | $37.66 | $37.66 | 53,188 |
2023-06-30 | $36.73 | $37.57 | $36.53 | $37.44 | $37.44 | 288,255 |
2023-06-29 | $35.82 | $36.75 | $35.82 | $36.64 | $36.64 | 119,079 |
2023-06-28 | $35.87 | $36.09 | $35.55 | $35.78 | $35.78 | 99,840 |
2023-06-27 | $36.36 | $36.36 | $35.52 | $35.86 | $35.86 | 132,939 |
2023-06-26 | $36.09 | $36.99 | $36.09 | $36.18 | $36.18 | 169,850 |
2023-06-23 | $37.25 | $37.55 | $35.74 | $36.04 | $36.04 | 575,569 |
2023-06-22 | $38.00 | $38.00 | $37.13 | $37.73 | $37.73 | 101,529 |
2023-06-21 | $36.77 | $38.24 | $36.77 | $38.00 | $38.00 | 211,656 |
2023-06-20 | $35.93 | $36.95 | $35.71 | $36.77 | $36.77 | 167,382 |
2023-06-16 | $36.40 | $37.70 | $35.90 | $35.98 | $35.98 | 268,455 |
2023-06-15 | $36.63 | $37.07 | $35.69 | $36.10 | $36.10 | 196,214 |
2023-06-14 | $37.37 | $37.73 | $36.39 | $36.87 | $36.87 | 102,225 |
2023-06-13 | $37.15 | $37.86 | $37.15 | $37.33 | $37.33 | 112,705 |
2023-06-12 | $37.34 | $37.50 | $36.84 | $37.12 | $37.12 | 95,840 |
2023-06-09 | $37.57 | $37.72 | $36.76 | $37.26 | $37.26 | 95,396 |
2023-06-08 | $37.85 | $38.40 | $37.50 | $37.89 | $37.89 | 132,585 |
2023-06-07 | $37.36 | $39.00 | $37.36 | $37.85 | $37.85 | 307,134 |
2023-06-06 | $36.19 | $37.80 | $35.95 | $37.29 | $37.29 | 322,657 |
2023-06-05 | $36.23 | $36.83 | $35.82 | $36.19 | $36.19 | 203,646 |
2023-06-02 | $34.95 | $35.40 | $34.49 | $35.10 | $35.10 | 115,795 |
2023-06-01 | $33.99 | $34.94 | $33.82 | $34.48 | $34.48 | 90,972 |
2023-05-31 | $34.78 | $34.78 | $32.88 | $33.87 | $33.87 | 222,372 |
2023-05-30 | $35.61 | $35.79 | $34.94 | $35.06 | $35.06 | 78,526 |
2023-05-26 | $34.67 | $35.81 | $34.63 | $35.51 | $35.51 | 144,500 |
2023-05-25 | $36.18 | $36.18 | $34.68 | $34.76 | $34.76 | 104,951 |
2023-05-24 | $36.94 | $36.94 | $35.97 | $36.10 | $36.10 | 129,183 |
2023-05-23 | $37.25 | $37.53 | $36.93 | $36.99 | $36.99 | 278,562 |
2023-05-22 | $37.15 | $37.62 | $37.05 | $37.31 | $37.31 | 109,285 |
2023-05-19 | $37.39 | $37.75 | $36.84 | $37.15 | $37.15 | 156,738 |
2023-05-18 | $36.37 | $37.31 | $36.00 | $37.08 | $37.08 | 153,663 |
2023-05-17 | $36.29 | $36.48 | $35.94 | $36.38 | $36.38 | 175,427 |
2023-05-16 | $36.66 | $37.19 | $35.97 | $36.02 | $36.02 | 177,781 |
2023-05-15 | $37.60 | $37.60 | $36.05 | $36.73 | $36.73 | 232,366 |
2023-05-12 | $37.66 | $37.99 | $37.22 | $37.34 | $37.34 | 144,441 |
2023-05-11 | $37.78 | $37.91 | $35.68 | $37.37 | $37.37 | 205,549 |
2023-05-10 | $37.50 | $38.33 | $36.18 | $38.00 | $38.00 | 505,253 |
2023-05-09 | $36.59 | $36.94 | $36.49 | $36.55 | $36.55 | 197,789 |
2023-05-08 | $36.16 | $37.28 | $36.16 | $36.66 | $36.66 | 120,457 |
2023-05-05 | $35.37 | $36.33 | $35.37 | $36.30 | $36.30 | 135,718 |
2023-05-04 | $34.66 | $35.54 | $34.53 | $34.98 | $34.98 | 149,958 |
2023-05-03 | $35.50 | $35.66 | $34.77 | $34.85 | $34.85 | 143,165 |
2023-05-02 | $35.73 | $35.75 | $34.94 | $35.50 | $35.50 | 171,626 |
2023-05-01 | $35.72 | $36.25 | $35.63 | $35.74 | $35.74 | 118,561 |
2023-04-28 | $35.75 | $35.92 | $35.50 | $35.80 | $35.80 | 99,506 |
2023-04-27 | $35.75 | $36.01 | $35.31 | $35.49 | $35.49 | 115,050 |
2023-04-26 | $35.53 | $35.91 | $35.40 | $35.63 | $35.63 | 162,153 |
2023-04-25 | $35.39 | $36.06 | $35.36 | $35.67 | $35.67 | 171,005 |
2023-04-24 | $35.97 | $36.31 | $35.66 | $35.70 | $35.70 | 136,787 |
2023-04-21 | $35.44 | $36.01 | $35.44 | $35.92 | $35.92 | 127,496 |
2023-04-20 | $35.86 | $36.22 | $35.37 | $35.54 | $35.54 | 194,105 |
2023-04-19 | $35.95 | $36.44 | $35.40 | $35.90 | $35.90 | 131,406 |
2023-04-18 | $35.92 | $36.09 | $35.19 | $35.94 | $35.94 | 238,378 |
2023-04-17 | $35.53 | $36.17 | $35.18 | $35.72 | $35.72 | 113,086 |
2023-04-14 | $35.67 | $36.17 | $35.31 | $35.71 | $35.71 | 142,685 |
2023-04-13 | $35.78 | $36.50 | $35.34 | $35.94 | $35.74 | 238,921 |
2023-04-12 | $36.50 | $36.50 | $35.75 | $35.78 | $35.58 | 207,464 |
2023-04-11 | $36.36 | $37.50 | $36.17 | $36.20 | $36.00 | 223,767 |
2023-04-10 | $35.60 | $36.33 | $35.48 | $36.25 | $36.05 | 132,501 |
2023-04-06 | $35.36 | $35.82 | $34.73 | $35.78 | $35.78 | 147,820 |
2023-04-05 | $35.52 | $35.52 | $34.69 | $35.38 | $35.38 | 136,998 |
2023-04-04 | $35.35 | $35.63 | $34.72 | $35.50 | $35.50 | 332,776 |
2023-04-03 | $34.62 | $35.37 | $34.12 | $35.35 | $35.35 | 165,752 |
2023-03-31 | $35.02 | $35.33 | $34.29 | $34.65 | $34.65 | 218,484 |
2023-03-30 | $33.76 | $34.81 | $33.58 | $34.77 | $34.77 | 308,500 |
2023-03-29 | $33.81 | $34.04 | $32.95 | $33.33 | $33.33 | 193,830 |
2023-03-28 | $33.09 | $33.83 | $33.09 | $33.74 | $33.74 | 161,352 |
2023-03-27 | $32.63 | $33.31 | $31.78 | $33.21 | $33.21 | 320,679 |
2023-03-24 | $31.26 | $32.56 | $30.61 | $32.53 | $32.53 | 389,657 |
2023-03-23 | $30.83 | $31.73 | $30.63 | $31.39 | $31.39 | 257,597 |
2023-03-22 | $29.95 | $31.03 | $29.71 | $30.67 | $30.67 | 394,805 |
2023-03-21 | $29.85 | $30.22 | $29.30 | $29.96 | $29.96 | 219,810 |
2023-03-20 | $30.07 | $30.20 | $28.83 | $29.78 | $29.78 | 299,990 |
2023-03-17 | $29.91 | $30.36 | $29.71 | $29.82 | $29.82 | 385,857 |
2023-03-16 | $28.63 | $30.43 | $28.50 | $30.21 | $30.21 | 311,897 |
2023-03-15 | $27.61 | $28.76 | $27.23 | $28.71 | $28.71 | 272,151 |
2023-03-14 | $28.20 | $28.74 | $27.32 | $27.98 | $27.98 | 377,548 |
2023-03-13 | $27.38 | $28.59 | $27.38 | $27.70 | $27.70 | 278,530 |
2023-03-10 | $27.81 | $28.40 | $27.10 | $27.72 | $27.72 | 244,020 |
2023-03-09 | $28.18 | $28.40 | $27.85 | $27.90 | $27.90 | 177,334 |
2023-03-08 | $28.22 | $28.59 | $28.11 | $28.27 | $28.27 | 133,882 |
2023-03-07 | $29.14 | $29.16 | $28.02 | $28.12 | $28.12 | 215,344 |
2023-03-06 | $29.80 | $29.80 | $28.60 | $29.08 | $29.08 | 179,981 |
2023-03-03 | $29.20 | $29.73 | $28.90 | $29.53 | $29.53 | 124,291 |
2023-03-02 | $29.14 | $29.34 | $29.00 | $29.10 | $29.10 | 126,959 |
2023-03-01 | $29.64 | $29.94 | $29.18 | $29.43 | $29.43 | 174,182 |
2023-02-28 | $29.76 | $29.93 | $29.24 | $29.31 | $29.31 | 185,018 |
2023-02-27 | $29.94 | $30.22 | $29.50 | $29.70 | $29.70 | 167,188 |
2023-02-24 | $29.62 | $29.85 | $29.01 | $29.82 | $29.82 | 192,474 |
2023-02-23 | $31.34 | $31.62 | $29.86 | $29.92 | $29.92 | 185,118 |
2023-02-22 | $31.31 | $31.80 | $30.70 | $31.20 | $31.20 | 242,499 |
2023-02-21 | $32.01 | $32.27 | $30.83 | $31.34 | $31.34 | 351,220 |
2023-02-17 | $31.99 | $32.65 | $31.69 | $32.41 | $32.41 | 197,719 |
2023-02-16 | $31.43 | $32.36 | $31.15 | $32.11 | $32.11 | 211,289 |
2023-02-15 | $30.14 | $32.14 | $29.98 | $32.01 | $32.01 | 366,041 |
2023-02-14 | $29.06 | $30.52 | $29.06 | $30.44 | $30.44 | 304,343 |
2023-02-13 | $29.45 | $29.94 | $29.19 | $29.23 | $29.23 | 342,216 |
2023-02-10 | $29.44 | $30.18 | $28.81 | $29.45 | $29.45 | 369,068 |
2023-02-09 | $31.37 | $31.41 | $29.45 | $29.53 | $29.53 | 460,563 |
2023-02-08 | $31.91 | $32.19 | $30.82 | $31.40 | $31.40 | 418,426 |
2023-02-07 | $34.86 | $34.86 | $30.32 | $32.19 | $32.19 | 1,149,180 |
2023-02-06 | $37.50 | $37.66 | $35.65 | $36.41 | $36.41 | 282,832 |
2023-02-03 | $38.78 | $39.69 | $37.65 | $37.81 | $37.81 | 181,647 |
2023-02-02 | $40.74 | $40.93 | $38.31 | $38.95 | $38.95 | 172,750 |
2023-02-01 | $38.48 | $40.00 | $38.16 | $39.69 | $39.69 | 217,363 |
2023-01-31 | $38.17 | $38.73 | $38.03 | $38.50 | $38.50 | 141,220 |
2023-01-30 | $38.78 | $39.39 | $38.37 | $38.41 | $38.41 | 112,844 |
2023-01-27 | $39.19 | $39.60 | $38.82 | $38.95 | $38.95 | 138,382 |
2023-01-26 | $39.55 | $39.69 | $38.57 | $39.19 | $39.19 | 181,754 |
2023-01-25 | $38.62 | $39.45 | $38.48 | $39.33 | $39.33 | 141,208 |
2023-01-24 | $37.78 | $39.49 | $37.67 | $38.81 | $38.81 | 270,115 |
2023-01-23 | $36.67 | $38.38 | $36.44 | $38.02 | $38.02 | 315,822 |
2023-01-20 | $37.00 | $37.13 | $36.20 | $36.67 | $36.67 | 179,793 |
2023-01-19 | $37.09 | $37.71 | $36.01 | $37.00 | $37.00 | 186,493 |
2023-01-18 | $38.71 | $38.71 | $37.13 | $37.23 | $37.23 | 216,334 |
2023-01-17 | $38.57 | $38.94 | $37.71 | $38.61 | $38.61 | 217,635 |
2023-01-13 | $37.80 | $38.96 | $37.61 | $38.79 | $38.79 | 127,482 |
2023-01-12 | $38.32 | $39.05 | $37.97 | $38.36 | $38.36 | 218,084 |
2023-01-11 | $37.45 | $38.50 | $37.42 | $38.06 | $37.86 | 313,343 |
2023-01-10 | $36.89 | $38.21 | $36.34 | $37.35 | $37.16 | 307,692 |
2023-01-09 | $37.24 | $38.94 | $36.41 | $36.89 | $36.70 | 234,778 |
2023-01-06 | $35.25 | $36.80 | $35.06 | $36.67 | $36.48 | 287,711 |
2023-01-05 | $34.62 | $35.14 | $34.00 | $34.88 | $34.70 | 115,613 |
2023-01-04 | $34.36 | $35.20 | $34.36 | $34.85 | $34.67 | 139,236 |
2023-01-03 | $35.01 | $35.74 | $34.32 | $34.36 | $34.18 | 223,339 |
2022-12-30 | $34.62 | $34.81 | $34.14 | $34.73 | $34.55 | 112,438 |
2022-12-29 | $33.96 | $34.74 | $33.73 | $34.68 | $34.50 | 96,571 |
2022-12-28 | $35.08 | $35.08 | $32.83 | $33.64 | $33.47 | 117,332 |
2022-12-27 | $35.21 | $35.21 | $34.40 | $34.89 | $34.71 | 134,358 |
2022-12-23 | $34.92 | $35.05 | $33.90 | $34.41 | $34.23 | 56,902 |
2022-12-22 | $34.73 | $34.97 | $33.99 | $34.67 | $34.49 | 86,562 |
2022-12-21 | $35.41 | $35.54 | $34.87 | $35.04 | $34.86 | 118,243 |
2022-12-20 | $33.88 | $35.20 | $33.15 | $35.14 | $34.96 | 129,928 |
2022-12-19 | $34.00 | $34.25 | $33.29 | $34.06 | $33.88 | 173,946 |
2022-12-16 | $32.70 | $33.80 | $32.53 | $33.50 | $33.33 | 359,316 |
2022-12-15 | $33.30 | $33.47 | $32.32 | $32.81 | $32.64 | 203,792 |
2022-12-14 | $33.37 | $33.72 | $32.35 | $33.45 | $33.28 | 344,279 |
2022-12-13 | $36.32 | $36.32 | $33.04 | $33.37 | $33.20 | 427,596 |
2022-12-12 | $34.89 | $35.91 | $34.53 | $35.83 | $35.64 | 122,699 |
2022-12-09 | $35.18 | $36.23 | $34.93 | $35.02 | $35.02 | 99,241 |
2022-12-08 | $34.83 | $35.33 | $34.44 | $35.18 | $35.18 | 97,429 |
2022-12-07 | $34.08 | $34.70 | $33.87 | $34.52 | $34.52 | 69,897 |
2022-12-06 | $34.42 | $35.12 | $33.78 | $34.19 | $34.19 | 116,014 |
2022-12-05 | $35.33 | $35.59 | $34.38 | $34.42 | $34.42 | 112,950 |
2022-12-02 | $34.46 | $35.80 | $33.78 | $35.50 | $35.50 | 169,781 |
2022-12-01 | $34.96 | $36.20 | $34.53 | $34.53 | $34.53 | 186,248 |
2022-11-30 | $33.33 | $34.79 | $32.30 | $34.50 | $34.50 | 153,365 |
2022-11-29 | $32.59 | $33.61 | $32.59 | $33.21 | $33.21 | 58,872 |
2022-11-28 | $34.00 | $34.00 | $32.52 | $32.70 | $32.70 | 87,939 |
2022-11-25 | $34.14 | $34.46 | $33.50 | $34.29 | $34.29 | 34,068 |
2022-11-23 | $33.56 | $34.18 | $33.03 | $33.88 | $33.88 | 102,640 |
2022-11-22 | $32.93 | $34.11 | $32.65 | $33.90 | $33.90 | 139,052 |
2022-11-21 | $32.08 | $33.25 | $31.99 | $32.78 | $32.78 | 153,175 |
2022-11-18 | $32.55 | $32.65 | $31.15 | $31.96 | $31.96 | 118,648 |
2022-11-17 | $32.01 | $32.95 | $31.42 | $31.97 | $31.97 | 111,541 |
2022-11-16 | $33.06 | $33.25 | $32.19 | $32.54 | $32.54 | 103,119 |
2022-11-15 | $33.07 | $33.93 | $32.68 | $33.49 | $33.49 | 221,785 |
2022-11-14 | $33.10 | $33.48 | $32.19 | $32.69 | $32.69 | 188,647 |
2022-11-11 | $32.74 | $33.29 | $31.22 | $33.18 | $33.18 | 419,987 |
2022-11-10 | $32.78 | $33.41 | $30.81 | $32.55 | $32.55 | 390,396 |
2022-11-09 | $31.10 | $33.76 | $31.00 | $31.71 | $31.71 | 506,119 |
2022-11-08 | $27.84 | $29.10 | $27.01 | $28.00 | $28.00 | 206,896 |
2022-11-07 | $28.78 | $28.91 | $26.88 | $27.38 | $27.38 | 271,335 |
2022-11-04 | $29.54 | $29.61 | $27.86 | $28.70 | $28.70 | 323,557 |
2022-11-03 | $29.68 | $29.80 | $27.39 | $28.58 | $28.58 | 197,402 |
2022-11-02 | $30.25 | $30.99 | $29.85 | $30.05 | $30.05 | 127,122 |
2022-11-01 | $31.17 | $31.31 | $30.07 | $30.42 | $30.42 | 86,884 |
2022-10-31 | $29.94 | $30.49 | $29.54 | $30.41 | $30.41 | 151,925 |
2022-10-28 | $29.90 | $30.65 | $29.53 | $30.12 | $30.12 | 136,895 |
2022-10-27 | $29.92 | $30.26 | $29.58 | $29.69 | $29.69 | 128,081 |
2022-10-26 | $29.09 | $29.75 | $28.81 | $29.55 | $29.55 | 149,384 |
2022-10-25 | $28.77 | $29.54 | $28.71 | $28.80 | $28.80 | 192,760 |
2022-10-24 | $28.66 | $29.03 | $28.03 | $28.72 | $28.72 | 66,862 |
2022-10-21 | $28.00 | $28.57 | $27.64 | $28.45 | $28.45 | 113,486 |
2022-10-20 | $27.85 | $28.45 | $27.61 | $27.90 | $27.90 | 58,243 |
2022-10-19 | $28.01 | $28.07 | $27.22 | $27.67 | $27.67 | 59,568 |
2022-10-18 | $28.13 | $28.74 | $27.98 | $28.36 | $28.36 | 86,237 |
2022-10-17 | $27.32 | $28.07 | $27.32 | $27.56 | $27.56 | 99,460 |
2022-10-14 | $28.19 | $28.52 | $26.38 | $26.44 | $26.44 | 73,486 |
2022-10-13 | $26.90 | $28.27 | $26.29 | $28.19 | $28.19 | 92,939 |
2022-10-12 | $27.44 | $27.88 | $26.99 | $27.20 | $27.20 | 57,930 |
2022-10-11 | $27.90 | $28.42 | $27.00 | $27.32 | $27.32 | 132,736 |
2022-10-10 | $28.28 | $28.38 | $27.70 | $28.00 | $28.00 | 59,300 |
2022-10-07 | $29.00 | $29.16 | $27.98 | $28.22 | $28.22 | 97,576 |
2022-10-06 | $29.17 | $29.66 | $29.15 | $29.24 | $29.24 | 92,684 |
2022-10-05 | $29.25 | $29.63 | $28.82 | $29.50 | $29.30 | 101,378 |
2022-10-04 | $29.75 | $30.25 | $29.18 | $29.67 | $29.67 | 151,057 |
2022-10-03 | $29.20 | $29.50 | $28.48 | $29.22 | $29.22 | 159,235 |
2022-09-30 | $28.27 | $29.39 | $27.64 | $28.39 | $28.39 | 501,220 |
2022-09-29 | $27.64 | $28.35 | $27.26 | $28.32 | $28.32 | 161,345 |
2022-09-28 | $26.50 | $28.15 | $26.50 | $28.07 | $28.07 | 175,355 |
2022-09-27 | $25.91 | $27.00 | $25.76 | $26.80 | $26.80 | 151,166 |
2022-09-26 | $26.29 | $26.93 | $25.41 | $25.52 | $25.52 | 209,014 |
2022-09-23 | $24.95 | $26.54 | $24.34 | $26.49 | $26.49 | 256,692 |
2022-09-22 | $25.02 | $26.24 | $24.79 | $25.85 | $25.85 | 262,940 |
2022-09-21 | $24.41 | $24.75 | $23.71 | $24.43 | $24.43 | 246,731 |
2022-09-20 | $25.29 | $25.45 | $23.90 | $24.06 | $24.06 | 185,447 |
2022-09-19 | $25.05 | $26.32 | $25.05 | $25.77 | $25.77 | 115,016 |
2022-09-16 | $26.37 | $26.51 | $24.77 | $25.40 | $25.40 | 446,525 |
2022-09-15 | $27.79 | $28.26 | $26.62 | $26.74 | $26.74 | 137,736 |
2022-09-14 | $28.39 | $29.05 | $27.53 | $27.93 | $27.93 | 117,215 |
2022-09-13 | $28.12 | $29.01 | $28.11 | $28.40 | $28.40 | 185,688 |
2022-09-12 | $29.02 | $29.85 | $28.75 | $29.05 | $29.05 | 180,650 |
2022-09-09 | $28.78 | $29.39 | $28.52 | $29.05 | $29.05 | 179,015 |
2022-09-08 | $28.77 | $29.89 | $28.11 | $29.74 | $28.75 | 325,760 |
2022-09-07 | $27.87 | $29.00 | $27.76 | $28.82 | $27.86 | 168,038 |
2022-09-06 | $28.96 | $29.09 | $27.74 | $27.95 | $27.02 | 346,574 |
2022-09-02 | $28.35 | $29.46 | $28.07 | $28.91 | $27.95 | 263,245 |
2022-09-01 | $30.78 | $30.78 | $27.52 | $27.99 | $27.06 | 642,330 |
2022-08-31 | $34.95 | $35.44 | $29.29 | $30.91 | $29.88 | 1,305,483 |
2022-08-30 | $36.81 | $37.26 | $35.06 | $35.30 | $34.13 | 174,818 |
2022-08-29 | $36.21 | $37.20 | $35.76 | $36.41 | $35.20 | 180,122 |
2022-08-26 | $36.80 | $37.99 | $36.35 | $36.66 | $35.44 | 239,436 |
2022-08-25 | $35.92 | $37.11 | $35.20 | $37.08 | $35.85 | 176,438 |
2022-08-24 | $33.72 | $35.88 | $33.72 | $35.62 | $34.43 | 223,467 |
2022-08-23 | $33.43 | $34.40 | $33.23 | $33.79 | $32.67 | 223,175 |
2022-08-22 | $34.01 | $34.48 | $33.13 | $33.43 | $32.32 | 154,593 |
2022-08-19 | $35.14 | $35.22 | $34.49 | $34.95 | $33.79 | 131,965 |
2022-08-18 | $35.35 | $36.01 | $34.67 | $35.70 | $34.51 | 144,823 |
2022-08-17 | $34.94 | $35.59 | $34.64 | $35.29 | $34.12 | 91,323 |
2022-08-16 | $35.09 | $35.70 | $34.14 | $35.39 | $34.21 | 107,605 |
2022-08-15 | $35.13 | $35.47 | $34.23 | $35.10 | $33.93 | 141,174 |
2022-08-12 | $35.75 | $36.12 | $35.15 | $35.70 | $35.70 | 130,805 |
2022-08-11 | $35.51 | $36.10 | $34.78 | $35.50 | $35.50 | 164,360 |
2022-08-10 | $35.00 | $35.90 | $34.64 | $35.16 | $35.16 | 227,669 |
2022-08-09 | $33.84 | $34.45 | $33.12 | $34.12 | $34.12 | 231,009 |
2022-08-08 | $33.46 | $33.71 | $32.74 | $33.63 | $33.63 | 141,967 |
2022-08-05 | $32.96 | $32.96 | $30.90 | $32.85 | $32.85 | 186,870 |
2022-08-04 | $32.41 | $33.79 | $32.03 | $33.49 | $33.49 | 239,965 |
2022-08-03 | $31.58 | $33.00 | $31.32 | $32.41 | $32.41 | 232,892 |
2022-08-02 | $30.59 | $31.94 | $29.70 | $31.23 | $31.23 | 134,847 |
2022-08-01 | $30.11 | $30.87 | $29.69 | $30.59 | $30.59 | 98,307 |
2022-07-29 | $30.33 | $30.72 | $29.46 | $30.30 | $30.30 | 96,121 |
2022-07-28 | $30.53 | $31.14 | $29.71 | $30.14 | $30.14 | 92,320 |
2022-07-27 | $28.93 | $30.53 | $28.41 | $30.53 | $30.53 | 125,932 |
2022-07-26 | $28.64 | $29.07 | $28.15 | $28.65 | $28.65 | 99,236 |
2022-07-25 | $28.49 | $29.18 | $27.92 | $28.80 | $28.80 | 79,364 |
2022-07-22 | $29.51 | $29.62 | $27.90 | $28.26 | $28.26 | 144,271 |
2022-07-21 | $30.03 | $30.10 | $29.06 | $29.52 | $29.52 | 142,712 |
2022-07-20 | $30.73 | $30.73 | $28.93 | $30.19 | $30.19 | 180,165 |
2022-07-19 | $29.55 | $31.03 | $28.74 | $30.64 | $30.64 | 195,344 |
2022-07-18 | $29.32 | $30.04 | $29.14 | $29.30 | $29.30 | 129,088 |
2022-07-15 | $28.56 | $28.76 | $27.72 | $28.69 | $28.69 | 109,825 |
2022-07-14 | $27.91 | $28.04 | $26.77 | $27.94 | $27.94 | 125,094 |
2022-07-13 | $27.28 | $28.55 | $27.10 | $28.14 | $28.14 | 140,498 |
2022-07-12 | $28.40 | $29.00 | $27.75 | $27.94 | $27.94 | 102,857 |
2022-07-11 | $27.12 | $28.83 | $27.12 | $28.64 | $28.64 | 206,310 |
2022-07-08 | $28.45 | $29.00 | $27.76 | $27.98 | $27.98 | 173,599 |
2022-07-07 | $27.50 | $28.74 | $27.07 | $28.46 | $28.46 | 502,111 |
2022-07-06 | $27.47 | $27.78 | $25.81 | $27.19 | $27.19 | 539,667 |
2022-07-05 | $32.23 | $32.23 | $27.39 | $27.69 | $27.69 | 418,836 |
2022-07-01 | $32.19 | $32.99 | $31.77 | $32.30 | $32.30 | 115,246 |
2022-06-30 | $31.30 | $32.40 | $30.74 | $32.25 | $32.25 | 146,810 |
2022-06-29 | $32.65 | $32.86 | $31.69 | $32.00 | $32.00 | 87,595 |
2022-06-28 | $34.49 | $34.74 | $32.49 | $32.86 | $32.86 | 146,953 |
2022-06-27 | $33.50 | $34.51 | $33.13 | $34.28 | $34.28 | 109,356 |
2022-06-24 | $32.47 | $33.82 | $32.47 | $33.50 | $33.50 | 172,520 |
2022-06-23 | $32.04 | $32.71 | $31.58 | $32.14 | $32.14 | 174,230 |
2022-06-22 | $31.37 | $32.67 | $31.37 | $31.98 | $31.98 | 136,893 |
2022-06-21 | $31.49 | $32.62 | $31.10 | $32.14 | $32.14 | 146,071 |
2022-06-17 | $31.34 | $32.12 | $30.74 | $31.06 | $31.06 | 182,532 |
2022-06-16 | $30.83 | $31.50 | $30.04 | $31.29 | $31.29 | 160,535 |
2022-06-15 | $31.22 | $32.25 | $30.65 | $31.59 | $31.59 | 182,408 |
2022-06-14 | $30.37 | $31.26 | $29.79 | $30.90 | $30.90 | 186,512 |
2022-06-13 | $32.54 | $32.60 | $30.20 | $30.37 | $30.37 | 324,088 |
2022-06-10 | $32.56 | $34.17 | $32.00 | $33.76 | $33.76 | 246,430 |
2022-06-09 | $33.39 | $33.74 | $32.44 | $32.74 | $32.74 | 234,977 |
2022-06-08 | $34.47 | $34.97 | $33.33 | $33.86 | $33.86 | 246,762 |
2022-06-07 | $35.83 | $35.83 | $33.94 | $35.00 | $35.00 | 282,901 |
2022-06-06 | $74.94 | $75.26 | $68.27 | $68.98 | $34.49 | 453,652 |
2022-06-03 | $74.42 | $76.08 | $73.43 | $74.01 | $37.01 | 134,700 |
2022-06-02 | $74.04 | $76.61 | $73.45 | $75.89 | $37.95 | 335,930 |
2022-06-01 | $76.45 | $76.45 | $72.92 | $73.07 | $36.54 | 255,816 |
2022-05-31 | $77.92 | $77.92 | $74.77 | $76.03 | $38.02 | 397,854 |
2022-05-27 | $80.75 | $81.00 | $77.15 | $77.69 | $38.85 | 301,072 |
2022-05-26 | $78.58 | $81.02 | $77.28 | $80.00 | $40.00 | 398,976 |
2022-05-25 | $70.58 | $78.59 | $69.62 | $77.90 | $38.95 | 457,106 |
2022-05-24 | $68.39 | $70.92 | $66.64 | $70.58 | $35.29 | 298,866 |
2022-05-23 | $64.53 | $70.21 | $64.53 | $69.51 | $34.76 | 364,664 |
2022-05-20 | $65.19 | $65.19 | $61.69 | $63.24 | $31.62 | 162,564 |
2022-05-19 | $61.90 | $65.78 | $61.90 | $64.65 | $32.33 | 192,226 |
2022-05-18 | $64.46 | $64.46 | $61.38 | $62.18 | $31.09 | 211,886 |
2022-05-17 | $64.09 | $65.66 | $63.52 | $64.98 | $32.49 | 162,718 |
2022-05-16 | $63.18 | $64.26 | $60.14 | $62.95 | $31.48 | 204,270 |
2022-05-13 | $62.80 | $65.35 | $62.01 | $63.57 | $31.79 | 331,528 |
2022-05-12 | $60.75 | $63.78 | $59.62 | $61.40 | $30.70 | 290,450 |
2022-05-11 | $64.36 | $65.80 | $61.54 | $61.72 | $30.86 | 233,822 |
2022-05-10 | $67.01 | $67.45 | $63.87 | $64.91 | $32.46 | 304,110 |
2022-05-09 | $68.72 | $69.66 | $65.76 | $65.95 | $32.98 | 305,202 |
2022-05-06 | $75.25 | $76.88 | $68.73 | $70.32 | $35.16 | 450,164 |
2022-05-05 | $77.72 | $78.20 | $73.35 | $74.60 | $37.30 | 354,914 |
2022-05-04 | $76.34 | $77.69 | $72.59 | $77.45 | $38.73 | 316,108 |
2022-05-03 | $74.90 | $77.90 | $74.40 | $75.72 | $37.86 | 252,686 |
2022-05-02 | $78.69 | $78.69 | $72.81 | $75.39 | $37.70 | 410,306 |
2022-04-29 | $78.72 | $81.73 | $78.07 | $78.80 | $39.40 | 300,876 |
2022-04-28 | $78.94 | $79.39 | $75.65 | $79.13 | $39.57 | 139,346 |
2022-04-27 | $76.50 | $78.25 | $75.51 | $77.55 | $38.78 | 160,026 |
2022-04-26 | $77.29 | $77.52 | $74.79 | $75.73 | $37.87 | 156,678 |
2022-04-25 | $77.34 | $77.97 | $75.66 | $77.83 | $38.92 | 158,968 |
2022-04-22 | $81.08 | $83.14 | $78.06 | $78.59 | $39.30 | 246,786 |
2022-04-21 | $88.67 | $89.19 | $80.63 | $81.87 | $40.94 | 312,864 |
2022-04-20 | $88.70 | $89.10 | $86.70 | $88.34 | $44.17 | 190,596 |
2022-04-19 | $86.91 | $88.26 | $83.72 | $88.09 | $44.05 | 222,326 |
2022-04-18 | $84.82 | $87.00 | $84.12 | $86.06 | $43.03 | 246,690 |
2022-04-14 | $82.06 | $85.81 | $82.01 | $84.01 | $42.01 | 305,366 |
2022-04-13 | $78.50 | $82.04 | $78.49 | $82.01 | $41.01 | 184,544 |
2022-04-12 | $77.02 | $79.87 | $77.02 | $78.06 | $39.03 | 216,470 |
2022-04-11 | $77.50 | $78.75 | $75.91 | $76.64 | $38.32 | 99,980 |
2022-04-08 | $75.57 | $78.73 | $75.00 | $77.50 | $38.75 | 185,412 |
2022-04-07 | $75.68 | $76.77 | $74.64 | $75.70 | $37.85 | 118,312 |
2022-04-06 | $76.63 | $77.04 | $75.13 | $75.52 | $37.76 | 176,374 |
2022-04-05 | $78.31 | $79.81 | $76.97 | $77.00 | $38.50 | 201,666 |
2022-04-04 | $80.00 | $81.18 | $77.59 | $78.59 | $39.30 | 140,032 |
2022-04-01 | $78.57 | $80.84 | $78.57 | $79.87 | $39.94 | 176,820 |
2022-03-31 | $79.87 | $79.87 | $76.20 | $77.34 | $38.67 | 334,364 |
2022-03-30 | $83.09 | $83.45 | $79.45 | $79.61 | $39.81 | 173,782 |
2022-03-29 | $77.85 | $83.34 | $77.71 | $83.09 | $41.55 | 356,428 |
2022-03-28 | $79.40 | $79.93 | $77.05 | $77.85 | $38.93 | 177,658 |
2022-03-25 | $79.65 | $80.46 | $78.67 | $79.40 | $39.70 | 138,160 |
2022-03-24 | $79.52 | $81.44 | $78.51 | $80.01 | $40.01 | 196,542 |
2022-03-23 | $78.52 | $83.00 | $78.52 | $79.14 | $39.57 | 213,386 |
2022-03-22 | $82.40 | $83.00 | $76.54 | $78.57 | $39.29 | 378,368 |
2022-03-21 | $76.12 | $81.16 | $75.08 | $81.10 | $40.55 | 500,996 |
2022-03-18 | $74.38 | $75.51 | $73.31 | $74.55 | $37.28 | 383,760 |
2022-03-17 | $72.94 | $74.39 | $71.76 | $74.39 | $37.20 | 338,498 |
2022-03-16 | $70.20 | $73.07 | $69.08 | $72.85 | $36.43 | 503,328 |
2022-03-15 | $69.11 | $70.66 | $67.89 | $69.22 | $34.61 | 301,128 |
2022-03-14 | $71.09 | $72.35 | $68.73 | $69.42 | $34.71 | 177,898 |
2022-03-11 | $75.42 | $75.83 | $69.71 | $70.08 | $35.04 | 268,324 |
2022-03-10 | $73.31 | $74.80 | $72.34 | $73.39 | $36.70 | 174,258 |
2022-03-09 | $72.87 | $75.47 | $72.87 | $74.70 | $37.35 | 190,166 |
2022-03-08 | $71.27 | $74.20 | $70.87 | $71.51 | $35.76 | 214,352 |
2022-03-07 | $76.00 | $76.23 | $70.82 | $71.02 | $35.51 | 435,490 |
2022-03-04 | $77.00 | $77.47 | $75.04 | $75.79 | $37.90 | 215,254 |
2022-03-03 | $75.00 | $78.07 | $73.97 | $77.77 | $38.89 | 294,350 |
2022-03-02 | $71.64 | $75.00 | $71.08 | $74.41 | $37.21 | 335,750 |
2022-03-01 | $72.02 | $72.60 | $70.65 | $71.08 | $35.54 | 219,140 |
2022-02-28 | $69.78 | $72.08 | $69.01 | $71.70 | $35.85 | 185,492 |
2022-02-25 | $68.00 | $70.85 | $66.85 | $70.53 | $35.27 | 165,382 |
2022-02-24 | $65.27 | $68.16 | $64.24 | $68.03 | $34.02 | 168,434 |
2022-02-23 | $68.42 | $69.32 | $66.35 | $66.37 | $33.19 | 173,724 |
2022-02-22 | $69.85 | $70.51 | $68.05 | $68.27 | $34.14 | 161,284 |
2022-02-18 | $70.89 | $72.02 | $69.00 | $70.52 | $35.26 | 201,400 |
2022-02-17 | $73.07 | $74.45 | $71.17 | $71.27 | $35.64 | 160,722 |
2022-02-16 | $73.60 | $74.72 | $73.23 | $73.68 | $36.84 | 130,416 |
2022-02-15 | $74.77 | $75.19 | $72.74 | $73.50 | $36.75 | 161,160 |
2022-02-14 | $75.50 | $76.50 | $73.16 | $73.52 | $36.76 | 260,172 |
2022-02-11 | $75.00 | $75.87 | $74.14 | $74.96 | $37.48 | 328,868 |
2022-02-10 | $73.20 | $77.00 | $71.72 | $75.05 | $37.53 | 448,452 |
2022-02-09 | $72.50 | $74.00 | $70.18 | $74.00 | $37.00 | 503,448 |
2022-02-08 | $67.00 | $69.20 | $66.09 | $69.15 | $34.58 | 342,202 |
2022-02-07 | $62.53 | $66.94 | $62.53 | $66.80 | $33.40 | 250,696 |
2022-02-04 | $62.89 | $63.55 | $61.34 | $63.01 | $31.51 | 102,042 |
2022-02-03 | $64.04 | $64.50 | $62.20 | $63.18 | $31.59 | 128,536 |
2022-02-02 | $64.52 | $64.60 | $62.50 | $64.32 | $32.16 | 107,942 |
2022-02-01 | $62.43 | $64.82 | $60.50 | $63.98 | $31.99 | 156,176 |
2022-01-31 | $59.12 | $62.01 | $58.33 | $61.90 | $30.95 | 137,922 |
2022-01-28 | $59.33 | $59.35 | $57.19 | $59.02 | $29.51 | 122,452 |
2022-01-27 | $59.78 | $60.42 | $58.48 | $58.81 | $29.41 | 137,222 |
2022-01-26 | $59.59 | $61.41 | $57.99 | $59.35 | $29.68 | 170,054 |
2022-01-25 | $58.89 | $59.50 | $56.51 | $59.15 | $29.58 | 193,020 |
2022-01-24 | $56.25 | $59.77 | $55.43 | $59.45 | $29.73 | 279,960 |
2022-01-21 | $58.37 | $59.12 | $57.11 | $57.42 | $28.71 | 253,234 |
2022-01-20 | $60.38 | $63.56 | $58.65 | $59.06 | $29.53 | 235,092 |
2022-01-19 | $59.75 | $60.74 | $58.30 | $60.21 | $30.11 | 200,228 |
2022-01-18 | $58.95 | $59.93 | $56.98 | $59.25 | $29.63 | 222,838 |
2022-01-14 | $58.79 | $59.12 | $57.71 | $58.75 | $29.38 | 133,844 |
2022-01-13 | $58.95 | $59.96 | $57.35 | $59.03 | $29.52 | 131,732 |
2022-01-12 | $59.18 | $59.31 | $58.27 | $58.99 | $29.50 | 116,494 |
2022-01-11 | $57.48 | $59.14 | $56.36 | $58.91 | $29.46 | 139,766 |
2022-01-10 | $55.88 | $58.00 | $55.00 | $57.97 | $28.99 | 150,266 |
2022-01-07 | $56.86 | $57.48 | $55.79 | $56.30 | $28.15 | 93,050 |
2022-01-06 | $57.26 | $57.99 | $54.46 | $56.43 | $28.22 | 130,634 |
2022-01-05 | $59.40 | $60.99 | $57.09 | $57.29 | $28.65 | 93,454 |
2022-01-04 | $59.79 | $61.35 | $57.84 | $59.16 | $29.58 | 127,578 |
2022-01-03 | $61.10 | $62.20 | $58.52 | $59.21 | $29.61 | 180,356 |
2021-12-31 | $60.72 | $62.14 | $59.33 | $61.10 | $30.55 | 112,708 |
2021-12-30 | $58.49 | $61.00 | $58.49 | $60.72 | $30.36 | 98,066 |
2021-12-29 | $60.03 | $60.39 | $58.60 | $58.85 | $29.43 | 76,510 |
2021-12-28 | $61.19 | $62.88 | $59.62 | $59.90 | $29.95 | 87,440 |
2021-12-27 | $61.50 | $62.66 | $60.33 | $61.31 | $30.66 | 80,642 |
2021-12-23 | $59.92 | $61.85 | $58.90 | $61.52 | $30.76 | 139,888 |
2021-12-22 | $57.59 | $59.66 | $57.59 | $59.30 | $29.65 | 212,772 |
2021-12-21 | $58.92 | $59.03 | $57.93 | $59.00 | $29.50 | 145,004 |
2021-12-20 | $58.77 | $58.77 | $55.57 | $58.00 | $29.00 | 182,592 |
2021-12-17 | $58.57 | $59.70 | $57.71 | $59.26 | $29.63 | 143,438 |
2021-12-16 | $60.56 | $64.16 | $58.55 | $58.74 | $29.37 | 130,602 |
2021-12-15 | $58.89 | $59.77 | $57.60 | $59.61 | $29.81 | 262,028 |
2021-12-14 | $59.22 | $60.23 | $58.17 | $58.47 | $29.24 | 165,484 |
2021-12-13 | $60.97 | $61.29 | $59.13 | $59.91 | $29.96 | 130,958 |
2021-12-10 | $62.34 | $62.79 | $60.55 | $61.01 | $30.51 | 149,754 |
2021-12-09 | $66.51 | $66.88 | $61.78 | $62.01 | $31.01 | 157,548 |
2021-12-08 | $63.85 | $67.56 | $63.85 | $66.55 | $33.28 | 199,852 |
2021-12-07 | $63.98 | $66.01 | $63.20 | $63.72 | $31.86 | 171,872 |
2021-12-06 | $61.44 | $63.17 | $60.71 | $62.94 | $31.47 | 113,328 |
2021-12-03 | $63.46 | $63.81 | $59.50 | $61.45 | $30.73 | 253,866 |
2021-12-02 | $66.65 | $66.80 | $62.00 | $63.29 | $31.65 | 390,866 |
2021-12-01 | $70.97 | $71.57 | $66.31 | $66.66 | $33.33 | 168,378 |
2021-11-30 | $70.56 | $71.98 | $67.69 | $69.25 | $34.63 | 549,796 |
2021-11-29 | $71.32 | $72.89 | $70.64 | $71.58 | $35.79 | 154,856 |
2021-11-26 | $68.27 | $71.31 | $68.27 | $70.72 | $35.36 | 100,740 |
2021-11-24 | $69.52 | $70.50 | $68.24 | $70.19 | $35.10 | 116,662 |
2021-11-23 | $69.19 | $70.32 | $68.37 | $69.85 | $34.93 | 173,730 |
2021-11-22 | $67.11 | $70.46 | $67.11 | $69.63 | $34.82 | 224,904 |
2021-11-19 | $69.80 | $70.00 | $67.04 | $67.04 | $33.52 | 109,200 |
2021-11-18 | $71.75 | $71.75 | $68.76 | $69.72 | $34.86 | 193,190 |
2021-11-17 | $73.57 | $73.63 | $71.02 | $72.23 | $36.12 | 79,542 |
2021-11-16 | $74.33 | $74.99 | $72.80 | $73.57 | $36.79 | 102,150 |
2021-11-15 | $74.90 | $75.76 | $73.00 | $74.53 | $37.27 | 119,224 |
2021-11-12 | $72.80 | $75.71 | $72.80 | $75.14 | $37.57 | 171,578 |
2021-11-11 | $70.97 | $73.14 | $70.26 | $72.56 | $36.28 | 171,708 |
2021-11-10 | $68.63 | $70.71 | $68.30 | $70.02 | $35.01 | 171,956 |
2021-11-09 | $67.25 | $70.24 | $67.17 | $68.93 | $34.47 | 170,218 |
2021-11-08 | $71.64 | $71.80 | $66.06 | $67.23 | $33.62 | 393,620 |
2021-11-05 | $76.37 | $76.37 | $67.50 | $71.96 | $35.98 | 458,548 |
2021-11-04 | $80.00 | $80.93 | $77.55 | $77.71 | $38.86 | 163,466 |
2021-11-03 | $76.88 | $79.70 | $76.33 | $79.00 | $39.50 | 152,848 |
2021-11-02 | $74.32 | $77.00 | $73.52 | $76.86 | $38.43 | 155,966 |
2021-11-01 | $76.78 | $76.78 | $74.40 | $74.70 | $37.35 | 166,112 |
2021-10-29 | $73.63 | $75.53 | $70.73 | $74.99 | $37.50 | 210,382 |
2021-10-28 | $71.29 | $74.12 | $71.27 | $72.76 | $36.38 | 182,520 |
2021-10-27 | $70.29 | $71.83 | $70.03 | $71.57 | $35.79 | 105,466 |
2021-10-26 | $70.56 | $73.26 | $69.26 | $70.84 | $35.42 | 133,332 |
2021-10-25 | $70.67 | $71.24 | $68.06 | $69.91 | $34.96 | 165,908 |
2021-10-22 | $67.12 | $68.13 | $66.17 | $67.91 | $33.96 | 85,296 |
2021-10-21 | $67.14 | $67.57 | $65.17 | $66.96 | $33.48 | 93,372 |
2021-10-20 | $67.23 | $68.01 | $66.56 | $67.74 | $33.87 | 75,442 |
2021-10-19 | $69.01 | $70.87 | $66.53 | $67.35 | $33.68 | 136,588 |
2021-10-18 | $69.66 | $71.07 | $67.88 | $68.49 | $34.25 | 119,080 |
2021-10-15 | $69.34 | $70.66 | $67.08 | $68.80 | $34.40 | 244,388 |
2021-10-14 | $68.55 | $70.29 | $66.52 | $68.18 | $34.09 | 193,092 |
2021-10-13 | $65.40 | $68.00 | $65.26 | $67.56 | $33.78 | 144,750 |
2021-10-12 | $66.34 | $66.34 | $65.06 | $65.14 | $32.57 | 149,066 |
2021-10-11 | $68.92 | $69.00 | $66.18 | $66.56 | $33.28 | 149,748 |
2021-10-08 | $68.23 | $70.00 | $67.02 | $69.02 | $34.51 | 199,652 |
2021-10-07 | $65.08 | $68.32 | $64.63 | $67.70 | $33.85 | 290,766 |
2021-10-06 | $62.79 | $65.50 | $62.42 | $64.34 | $32.17 | 188,246 |
2021-10-05 | $62.42 | $64.20 | $61.92 | $63.76 | $31.88 | 159,378 |
2021-10-04 | $63.23 | $64.15 | $61.30 | $61.94 | $30.97 | 159,208 |
2021-10-01 | $60.50 | $62.99 | $59.22 | $62.92 | $31.46 | 174,850 |
2021-09-30 | $58.50 | $61.20 | $57.97 | $60.02 | $30.01 | 256,598 |
2021-09-29 | $57.91 | $58.50 | $56.44 | $58.17 | $29.09 | 99,130 |
2021-09-28 | $57.98 | $58.16 | $56.01 | $57.34 | $28.67 | 148,010 |
2021-09-27 | $57.01 | $58.54 | $56.88 | $57.75 | $28.88 | 103,086 |
2021-09-24 | $58.05 | $58.95 | $56.41 | $56.94 | $28.47 | 174,912 |
2021-09-23 | $58.00 | $59.72 | $57.98 | $58.90 | $29.45 | 188,164 |
2021-09-22 | $58.00 | $59.07 | $57.05 | $57.75 | $28.88 | 229,276 |
2021-09-21 | $56.61 | $57.67 | $54.91 | $57.29 | $28.65 | 224,526 |
2021-09-20 | $55.83 | $57.50 | $54.49 | $56.18 | $28.09 | 317,706 |
2021-09-17 | $57.86 | $59.73 | $55.83 | $57.40 | $28.70 | 539,916 |
2021-09-16 | $59.40 | $61.35 | $57.27 | $61.09 | $29.52 | 372,058 |
2021-09-15 | $58.53 | $59.54 | $57.80 | $59.15 | $28.58 | 229,152 |
2021-09-14 | $58.00 | $60.30 | $57.09 | $57.49 | $27.78 | 331,814 |
2021-09-13 | $58.00 | $58.51 | $55.11 | $58.33 | $28.18 | 570,192 |
2021-09-10 | $58.00 | $61.00 | $55.01 | $58.29 | $28.16 | 1,027,772 |
2021-09-09 | $49.43 | $53.52 | $49.34 | $52.04 | $25.14 | 431,558 |
2021-09-08 | $49.79 | $49.94 | $48.12 | $49.22 | $23.78 | 285,842 |
2021-09-07 | $49.72 | $50.35 | $48.62 | $49.45 | $23.89 | 195,122 |
2021-09-03 | $49.19 | $49.90 | $48.61 | $49.56 | $23.95 | 151,808 |
2021-09-02 | $49.10 | $49.60 | $48.56 | $49.41 | $23.87 | 94,758 |
2021-09-01 | $48.79 | $49.15 | $48.05 | $48.96 | $23.66 | 77,860 |
2021-08-31 | $48.51 | $49.49 | $48.31 | $48.51 | $23.44 | 57,196 |
2021-08-30 | $48.40 | $49.59 | $48.07 | $48.58 | $23.47 | 209,298 |
2021-08-27 | $47.34 | $48.36 | $47.34 | $48.35 | $23.36 | 75,476 |
2021-08-26 | $48.16 | $48.21 | $46.85 | $47.29 | $22.85 | 61,114 |
2021-08-25 | $48.42 | $48.89 | $48.17 | $48.26 | $23.32 | 48,880 |
2021-08-24 | $47.95 | $48.83 | $47.54 | $48.53 | $23.45 | 72,402 |
2021-08-23 | $47.69 | $48.69 | $47.10 | $47.99 | $23.19 | 81,970 |
2021-08-20 | $46.46 | $47.41 | $45.93 | $47.23 | $22.82 | 144,046 |
2021-08-19 | $45.88 | $46.93 | $45.00 | $45.91 | $22.18 | 133,894 |
2021-08-18 | $48.63 | $48.78 | $47.27 | $47.35 | $22.88 | 124,548 |
2021-08-17 | $49.83 | $49.83 | $46.83 | $48.84 | $23.60 | 245,024 |
2021-08-16 | $49.54 | $50.88 | $48.70 | $50.16 | $24.24 | 110,916 |
2021-08-13 | $50.47 | $50.62 | $49.47 | $50.12 | $24.22 | 92,020 |
2021-08-12 | $50.20 | $50.92 | $49.38 | $50.12 | $24.22 | 163,336 |
2021-08-11 | $50.60 | $50.60 | $49.58 | $50.42 | $24.36 | 136,328 |
2021-08-10 | $49.40 | $50.48 | $49.01 | $50.15 | $24.23 | 105,810 |
2021-08-09 | $51.89 | $51.89 | $49.40 | $49.60 | $23.96 | 269,998 |
2021-08-06 | $51.41 | $51.68 | $50.24 | $51.24 | $24.76 | 91,358 |
2021-08-05 | $51.50 | $52.30 | $50.68 | $51.10 | $24.69 | 95,868 |
2021-08-04 | $51.55 | $52.12 | $51.05 | $51.37 | $24.82 | 88,120 |
2021-08-03 | $50.66 | $51.80 | $49.64 | $51.55 | $24.91 | 70,514 |
2021-08-02 | $51.86 | $52.29 | $49.97 | $50.25 | $24.28 | 138,688 |
2021-07-30 | $50.71 | $52.41 | $50.18 | $50.94 | $24.61 | 167,474 |
2021-07-29 | $49.67 | $51.90 | $49.40 | $50.95 | $24.62 | 98,220 |
2021-07-28 | $49.09 | $49.59 | $47.86 | $49.14 | $23.74 | 78,180 |
2021-07-27 | $48.90 | $49.55 | $47.39 | $48.76 | $23.56 | 116,694 |
2021-07-26 | $47.33 | $50.36 | $47.33 | $49.02 | $23.68 | 178,374 |
2021-07-23 | $47.80 | $47.97 | $46.27 | $47.33 | $22.87 | 77,084 |
2021-07-22 | $47.17 | $47.73 | $46.43 | $47.20 | $22.81 | 82,136 |
2021-07-21 | $44.50 | $47.59 | $44.50 | $47.33 | $22.87 | 108,410 |
2021-07-20 | $43.77 | $46.23 | $43.62 | $45.97 | $22.21 | 131,298 |
2021-07-19 | $42.86 | $44.00 | $42.20 | $43.90 | $21.21 | 145,504 |
2021-07-16 | $45.42 | $45.76 | $43.75 | $44.18 | $21.35 | 109,988 |
2021-07-15 | $45.02 | $45.35 | $43.01 | $44.61 | $21.55 | 150,680 |
2021-07-14 | $46.00 | $46.51 | $44.42 | $44.43 | $21.47 | 100,820 |
2021-07-13 | $45.60 | $47.35 | $45.15 | $45.46 | $21.96 | 138,858 |
2021-07-12 | $45.77 | $47.12 | $45.18 | $46.44 | $22.44 | 145,630 |
2021-07-09 | $46.16 | $46.16 | $44.90 | $45.83 | $22.14 | 90,238 |
2021-07-08 | $45.89 | $46.04 | $44.50 | $44.91 | $21.70 | 159,132 |
2021-07-07 | $46.81 | $47.22 | $45.78 | $46.39 | $22.41 | 167,210 |
2021-07-06 | $45.99 | $47.09 | $45.56 | $46.80 | $22.61 | 150,714 |
2021-07-02 | $46.80 | $47.73 | $45.57 | $45.98 | $22.22 | 88,814 |
2021-07-01 | $46.53 | $47.14 | $45.90 | $46.80 | $22.61 | 104,218 |
2021-06-30 | $45.58 | $46.83 | $44.92 | $46.50 | $22.47 | 181,746 |
2021-06-29 | $48.32 | $48.32 | $45.50 | $45.86 | $22.16 | 202,124 |
2021-06-28 | $49.15 | $49.54 | $46.17 | $47.39 | $22.90 | 180,586 |
2021-06-25 | $49.60 | $50.07 | $48.08 | $48.72 | $23.54 | 1,152,886 |
2021-06-24 | $49.57 | $49.69 | $47.98 | $49.33 | $23.83 | 268,714 |
2021-06-23 | $50.85 | $51.35 | $48.64 | $49.00 | $23.68 | 179,162 |
2021-06-22 | $50.77 | $50.77 | $49.84 | $50.55 | $24.42 | 139,346 |
2021-06-21 | $48.50 | $51.00 | $47.80 | $50.99 | $24.64 | 230,420 |
2021-06-18 | $49.19 | $49.20 | $47.21 | $48.51 | $23.44 | 577,880 |
2021-06-17 | $50.27 | $51.20 | $48.15 | $48.33 | $23.35 | 287,704 |
2021-06-16 | $48.23 | $50.77 | $47.75 | $50.50 | $24.40 | 427,006 |
2021-06-15 | $48.03 | $49.39 | $47.50 | $49.22 | $23.78 | 167,708 |
2021-06-14 | $48.08 | $49.00 | $47.60 | $48.20 | $23.29 | 279,702 |
2021-06-11 | $49.50 | $49.94 | $47.42 | $47.80 | $23.10 | 272,182 |
2021-06-10 | $50.17 | $50.68 | $49.10 | $49.14 | $23.74 | 300,768 |
2021-06-09 | $50.43 | $51.21 | $49.22 | $50.14 | $24.23 | 269,724 |
2021-06-08 | $51.46 | $51.59 | $50.47 | $50.60 | $24.45 | 147,028 |
2021-06-07 | $51.21 | $52.12 | $50.36 | $51.46 | $24.86 | 209,500 |
2021-06-04 | $51.11 | $51.11 | $49.85 | $50.77 | $24.53 | 221,656 |
2021-06-03 | $52.90 | $52.90 | $50.48 | $50.70 | $24.50 | 237,786 |
2021-06-02 | $55.00 | $55.43 | $52.35 | $52.88 | $25.55 | 326,280 |
2021-06-01 | $54.37 | $55.92 | $52.47 | $54.49 | $26.33 | 387,754 |
2021-05-28 | $51.90 | $53.45 | $51.69 | $53.32 | $25.76 | 222,314 |
2021-05-27 | $53.69 | $53.99 | $51.08 | $51.65 | $24.96 | 284,996 |
2021-05-26 | $53.45 | $53.79 | $52.08 | $53.06 | $25.64 | 196,826 |
2021-05-25 | $53.26 | $54.74 | $52.81 | $52.95 | $25.58 | 213,626 |
2021-05-24 | $55.13 | $55.23 | $52.93 | $53.55 | $25.87 | 360,062 |
2021-05-21 | $57.11 | $57.63 | $54.50 | $55.13 | $26.64 | 389,990 |
2021-05-20 | $52.72 | $56.80 | $51.65 | $56.35 | $27.23 | 672,126 |
2021-05-19 | $52.80 | $53.83 | $49.85 | $51.84 | $25.05 | 738,586 |
2021-05-18 | $55.40 | $57.02 | $53.28 | $53.68 | $25.94 | 599,002 |
2021-05-17 | $49.52 | $55.75 | $49.46 | $54.36 | $26.26 | 896,472 |
2021-05-14 | $46.51 | $49.56 | $46.46 | $48.12 | $23.25 | 753,442 |
2021-05-13 | $45.10 | $46.00 | $41.28 | $45.42 | $21.95 | 803,826 |
2021-05-12 | $39.75 | $41.11 | $38.72 | $39.27 | $18.97 | 180,998 |
2021-05-11 | $39.23 | $41.91 | $39.18 | $39.83 | $19.24 | 271,144 |
2021-05-10 | $38.10 | $42.33 | $38.10 | $40.10 | $19.37 | 169,200 |
2021-05-07 | $38.11 | $39.83 | $38.11 | $39.43 | $19.05 | 68,962 |
2021-05-06 | $40.10 | $40.35 | $37.81 | $38.01 | $18.37 | 129,390 |
2021-05-05 | $39.25 | $39.97 | $38.54 | $39.95 | $19.30 | 108,072 |
2021-05-04 | $39.13 | $39.38 | $37.40 | $38.33 | $18.52 | 113,076 |
2021-05-03 | $37.50 | $39.63 | $37.34 | $38.71 | $18.70 | 182,366 |
2021-04-30 | $37.43 | $37.58 | $36.79 | $37.27 | $18.01 | 60,802 |
2021-04-29 | $38.00 | $38.17 | $37.18 | $37.72 | $18.22 | 54,698 |
2021-04-28 | $37.50 | $37.72 | $36.76 | $37.63 | $18.18 | 84,458 |
2021-04-27 | $37.06 | $38.09 | $37.06 | $37.59 | $18.16 | 124,410 |
2021-04-26 | $37.46 | $37.98 | $37.06 | $37.71 | $18.22 | 47,692 |
2021-04-23 | $37.47 | $37.47 | $36.79 | $37.06 | $17.91 | 57,782 |
2021-04-22 | $36.22 | $37.21 | $35.80 | $36.90 | $17.83 | 114,222 |
2021-04-21 | $35.36 | $36.52 | $35.04 | $36.09 | $17.44 | 95,878 |
2021-04-20 | $35.81 | $36.12 | $34.17 | $35.33 | $17.07 | 124,942 |
2021-04-19 | $37.26 | $37.38 | $35.79 | $35.99 | $17.39 | 101,350 |
2021-04-16 | $37.87 | $37.87 | $36.75 | $37.28 | $18.01 | 123,282 |
2021-04-15 | $38.24 | $38.44 | $37.53 | $37.77 | $18.25 | 95,176 |
2021-04-14 | $37.68 | $38.43 | $37.56 | $38.13 | $18.42 | 55,634 |
2021-04-13 | $38.24 | $38.85 | $37.29 | $37.89 | $18.31 | 92,504 |
2021-04-12 | $38.79 | $38.89 | $38.12 | $38.13 | $18.42 | 67,508 |
2021-04-09 | $39.00 | $39.00 | $38.02 | $38.70 | $18.70 | 81,720 |
2021-04-08 | $37.45 | $39.00 | $37.25 | $38.80 | $18.75 | 135,652 |
2021-04-07 | $35.49 | $37.58 | $34.92 | $37.02 | $17.89 | 232,870 |
2021-04-06 | $35.11 | $35.33 | $34.64 | $35.30 | $17.06 | 179,382 |
2021-04-05 | $35.50 | $35.92 | $34.91 | $35.11 | $16.96 | 98,906 |
2021-04-01 | $35.83 | $36.41 | $34.66 | $35.38 | $17.09 | 161,458 |
2021-03-31 | $35.91 | $36.67 | $35.73 | $36.00 | $17.39 | 288,234 |
2021-03-30 | $36.10 | $36.43 | $35.65 | $35.92 | $17.36 | 109,346 |
2021-03-29 | $36.91 | $37.44 | $35.75 | $36.11 | $17.45 | 114,086 |
2021-03-26 | $36.60 | $37.27 | $35.29 | $36.94 | $17.85 | 120,662 |
2021-03-25 | $34.55 | $36.84 | $33.79 | $36.30 | $17.54 | 149,994 |
2021-03-24 | $37.36 | $37.95 | $34.35 | $34.68 | $16.76 | 232,406 |
2021-03-23 | $39.58 | $39.58 | $36.63 | $36.97 | $17.86 | 325,814 |
2021-03-22 | $39.88 | $39.95 | $39.07 | $39.65 | $19.16 | 195,104 |
2021-03-19 | $39.21 | $40.09 | $39.01 | $39.74 | $19.20 | 529,100 |
2021-03-18 | $38.78 | $39.95 | $38.00 | $38.27 | $18.49 | 333,180 |
2021-03-17 | $35.25 | $37.00 | $35.15 | $36.90 | $17.83 | 139,570 |
2021-03-16 | $36.00 | $36.20 | $35.28 | $35.97 | $17.38 | 126,672 |
2021-03-15 | $37.47 | $37.47 | $34.41 | $36.02 | $17.40 | 310,836 |
2021-03-12 | $36.75 | $37.49 | $35.06 | $36.68 | $17.72 | 199,840 |
2021-03-11 | $34.00 | $37.50 | $33.57 | $36.77 | $17.77 | 426,058 |
2021-03-10 | $31.47 | $33.77 | $31.41 | $33.64 | $16.25 | 363,600 |
2021-03-09 | $31.80 | $31.81 | $30.52 | $31.12 | $15.04 | 226,922 |
2021-03-08 | $28.31 | $32.13 | $28.13 | $31.28 | $15.11 | 646,280 |
2021-03-05 | $28.68 | $29.37 | $27.94 | $28.31 | $13.68 | 1,377,872 |
2021-03-04 | $29.15 | $30.89 | $27.89 | $28.35 | $13.70 | 2,739,706 |
2021-03-03 | $28.99 | $29.20 | $27.13 | $28.65 | $13.84 | 649,904 |
2021-03-02 | $29.95 | $30.12 | $28.77 | $28.87 | $13.95 | 245,764 |
2021-03-01 | $28.51 | $29.95 | $28.50 | $29.80 | $14.40 | 254,358 |
2021-02-26 | $30.30 | $30.30 | $28.42 | $28.44 | $13.74 | 442,862 |
2021-02-25 | $27.48 | $27.79 | $26.24 | $27.22 | $13.15 | 187,838 |
2021-02-24 | $27.56 | $27.89 | $26.57 | $27.64 | $13.35 | 343,692 |
2021-02-23 | $29.01 | $29.01 | $27.35 | $27.97 | $13.51 | 232,740 |
2021-02-22 | $29.13 | $29.86 | $28.69 | $29.01 | $14.02 | 148,294 |
2021-02-19 | $29.02 | $29.73 | $28.65 | $28.92 | $13.97 | 143,102 |
2021-02-18 | $29.75 | $29.95 | $28.83 | $28.86 | $13.94 | 170,908 |
2021-02-17 | $30.17 | $30.53 | $29.63 | $29.72 | $14.36 | 121,966 |
2021-02-16 | $30.76 | $31.59 | $30.08 | $30.09 | $14.54 | 180,940 |
2021-02-12 | $30.27 | $30.77 | $29.59 | $30.25 | $14.62 | 152,176 |
2021-02-11 | $31.75 | $31.75 | $30.15 | $30.35 | $14.66 | 225,422 |
2021-02-10 | $33.76 | $34.34 | $29.54 | $30.50 | $14.74 | 754,464 |
2021-02-09 | $35.59 | $37.55 | $34.04 | $36.95 | $17.85 | 274,372 |
2021-02-08 | $34.97 | $36.00 | $34.53 | $35.92 | $17.36 | 195,740 |
2021-02-05 | $34.69 | $34.86 | $32.66 | $33.50 | $16.19 | 141,910 |
2021-02-04 | $32.81 | $34.08 | $32.81 | $34.08 | $16.47 | 123,846 |
2021-02-03 | $30.91 | $32.90 | $30.91 | $32.81 | $15.85 | 105,730 |
2021-02-02 | $34.88 | $34.88 | $30.79 | $30.90 | $14.93 | 196,248 |
2021-02-01 | $30.50 | $35.92 | $30.50 | $33.41 | $16.14 | 613,920 |
2021-01-29 | $29.12 | $29.12 | $28.04 | $28.58 | $13.81 | 85,746 |
2021-01-28 | $27.83 | $28.98 | $27.56 | $27.98 | $13.52 | 120,164 |
2021-01-27 | $28.23 | $28.39 | $27.02 | $27.38 | $13.23 | 155,066 |
2021-01-26 | $28.50 | $28.64 | $27.61 | $28.63 | $13.83 | 98,282 |
2021-01-25 | $28.69 | $28.77 | $27.66 | $27.89 | $13.48 | 88,456 |
2021-01-22 | $27.98 | $28.71 | $27.38 | $28.61 | $13.82 | 56,328 |
2021-01-21 | $29.13 | $29.13 | $27.51 | $28.08 | $13.57 | 87,682 |
2021-01-20 | $28.46 | $28.59 | $27.77 | $28.24 | $13.64 | 74,344 |
2021-01-19 | $28.88 | $28.88 | $27.60 | $28.12 | $13.59 | 83,676 |
2021-01-15 | $28.73 | $28.73 | $27.83 | $28.52 | $13.78 | 111,012 |
2021-01-14 | $28.30 | $29.39 | $28.30 | $28.90 | $13.96 | 117,600 |
2021-01-13 | $28.17 | $28.60 | $27.79 | $28.25 | $13.65 | 122,766 |
2021-01-12 | $28.40 | $28.40 | $27.75 | $28.31 | $13.68 | 45,640 |
2021-01-11 | $28.26 | $28.64 | $27.09 | $27.58 | $13.33 | 144,262 |
2021-01-08 | $28.64 | $28.90 | $27.25 | $28.24 | $13.64 | 174,776 |
2021-01-07 | $28.20 | $28.81 | $27.26 | $28.55 | $13.79 | 141,942 |
2021-01-06 | $26.91 | $29.04 | $26.91 | $27.76 | $13.41 | 175,806 |
2021-01-05 | $27.00 | $27.13 | $26.60 | $26.92 | $13.01 | 158,016 |
2021-01-04 | $25.85 | $26.84 | $25.85 | $26.67 | $12.89 | 174,202 |
2020-12-31 | $25.56 | $26.33 | $25.34 | $25.65 | $12.39 | 238,204 |
2020-12-30 | $25.53 | $26.26 | $25.18 | $25.57 | $12.35 | 160,418 |
2020-12-29 | $26.00 | $26.12 | $25.08 | $25.08 | $12.12 | 168,230 |
2020-12-28 | $28.22 | $28.22 | $25.59 | $25.96 | $12.54 | 218,204 |
2020-12-24 | $28.08 | $28.43 | $27.68 | $27.95 | $13.50 | 39,610 |
2020-12-23 | $29.01 | $29.41 | $27.08 | $28.10 | $13.58 | 169,458 |
2020-12-22 | $31.52 | $33.07 | $28.37 | $28.59 | $13.81 | 906,106 |
2020-12-21 | $30.92 | $31.73 | $30.68 | $31.55 | $15.24 | 123,622 |
2020-12-18 | $31.62 | $31.77 | $30.32 | $30.82 | $14.89 | 148,178 |
2020-12-17 | $31.50 | $31.95 | $31.05 | $31.63 | $15.28 | 83,690 |
2020-12-16 | $30.52 | $31.87 | $30.07 | $31.13 | $15.04 | 94,800 |
2020-12-15 | $29.95 | $30.63 | $29.11 | $30.45 | $14.71 | 113,942 |
2020-12-14 | $30.33 | $30.97 | $29.54 | $29.63 | $14.32 | 108,356 |
2020-12-11 | $30.32 | $30.54 | $29.38 | $30.25 | $14.62 | 78,518 |
2020-12-10 | $30.02 | $30.58 | $29.60 | $30.42 | $14.70 | 83,622 |
2020-12-09 | $29.78 | $30.48 | $29.64 | $29.98 | $14.49 | 75,500 |
2020-12-08 | $30.13 | $30.25 | $29.27 | $29.96 | $14.48 | 101,650 |
2020-12-07 | $28.96 | $30.49 | $28.96 | $30.10 | $14.54 | 182,828 |
2020-12-04 | $28.70 | $28.98 | $28.01 | $28.53 | $13.78 | 133,240 |
2020-12-03 | $29.36 | $29.56 | $28.01 | $28.47 | $13.76 | 62,698 |
2020-12-02 | $29.66 | $30.34 | $29.08 | $29.39 | $14.20 | 71,498 |
2020-12-01 | $31.02 | $31.73 | $28.85 | $29.63 | $14.32 | 216,414 |
2020-11-30 | $29.61 | $31.37 | $29.61 | $30.59 | $14.78 | 141,246 |
2020-11-27 | $30.22 | $30.63 | $30.22 | $30.46 | $14.72 | 35,982 |
2020-11-25 | $29.52 | $30.35 | $29.52 | $30.22 | $14.60 | 67,394 |
2020-11-24 | $29.86 | $29.86 | $28.10 | $29.64 | $14.32 | 128,956 |
2020-11-23 | $30.77 | $30.77 | $29.82 | $30.00 | $14.49 | 69,448 |
2020-11-20 | $29.57 | $30.74 | $29.57 | $30.53 | $14.75 | 116,564 |
2020-11-19 | $32.28 | $32.28 | $30.49 | $30.95 | $14.25 | 164,674 |
2020-11-18 | $31.36 | $31.50 | $31.02 | $31.09 | $14.32 | 105,004 |
2020-11-17 | $31.30 | $32.03 | $31.21 | $31.36 | $14.44 | 171,630 |
2020-11-16 | $31.08 | $31.72 | $30.82 | $31.09 | $14.32 | 190,308 |
2020-11-13 | $30.61 | $31.98 | $30.41 | $30.63 | $14.11 | 150,776 |
2020-11-12 | $31.40 | $32.13 | $29.00 | $30.01 | $13.82 | 134,402 |
2020-11-11 | $34.30 | $34.50 | $30.00 | $31.64 | $14.57 | 291,492 |
2020-11-10 | $27.67 | $29.92 | $27.12 | $29.52 | $13.60 | 157,312 |
2020-11-09 | $29.15 | $30.04 | $26.28 | $26.82 | $12.35 | 138,972 |
2020-11-06 | $30.10 | $30.14 | $28.63 | $28.90 | $13.31 | 76,690 |
2020-11-05 | $29.94 | $30.88 | $29.61 | $30.01 | $13.82 | 92,880 |
2020-11-04 | $30.00 | $30.59 | $29.07 | $29.81 | $13.73 | 105,352 |
2020-11-03 | $28.74 | $31.14 | $28.74 | $30.61 | $14.10 | 116,092 |
2020-11-02 | $31.57 | $31.57 | $29.58 | $29.98 | $13.81 | 110,582 |
2020-10-30 | $31.49 | $31.80 | $30.66 | $31.08 | $14.31 | 63,046 |
2020-10-29 | $30.95 | $31.78 | $30.56 | $31.40 | $14.46 | 82,008 |
2020-10-28 | $31.27 | $31.88 | $30.59 | $31.25 | $14.39 | 73,724 |
2020-10-27 | $31.23 | $32.59 | $31.23 | $31.97 | $14.72 | 38,808 |
2020-10-26 | $33.05 | $33.13 | $30.38 | $31.33 | $14.43 | 103,148 |
2020-10-23 | $33.22 | $33.75 | $32.88 | $33.69 | $15.52 | 51,628 |
2020-10-22 | $33.15 | $33.71 | $32.74 | $32.97 | $15.18 | 51,210 |
2020-10-21 | $33.89 | $35.00 | $32.72 | $33.52 | $15.44 | 118,056 |
2020-10-20 | $36.63 | $37.09 | $33.45 | $33.94 | $15.63 | 184,262 |
2020-10-19 | $36.42 | $37.49 | $36.10 | $36.20 | $16.67 | 121,310 |
2020-10-16 | $37.50 | $37.60 | $36.00 | $36.21 | $16.68 | 137,480 |
2020-10-15 | $36.72 | $37.60 | $35.73 | $37.40 | $17.22 | 98,226 |
2020-10-14 | $37.18 | $37.55 | $37.03 | $37.19 | $17.13 | 83,382 |
2020-10-13 | $37.00 | $37.50 | $35.69 | $37.36 | $17.21 | 60,584 |
2020-10-12 | $37.00 | $37.45 | $35.61 | $37.00 | $17.04 | 136,212 |
2020-10-09 | $36.25 | $37.45 | $36.01 | $37.00 | $17.04 | 126,620 |
2020-10-08 | $36.10 | $36.10 | $35.19 | $36.05 | $16.60 | 114,276 |
2020-10-07 | $35.01 | $35.90 | $33.12 | $35.75 | $16.46 | 185,588 |
2020-10-06 | $35.39 | $35.64 | $34.57 | $34.82 | $16.04 | 106,496 |
2020-10-05 | $34.23 | $35.67 | $34.15 | $35.15 | $16.19 | 255,170 |
2020-10-02 | $33.05 | $34.43 | $32.87 | $34.18 | $15.74 | 82,124 |
2020-10-01 | $34.50 | $34.50 | $32.58 | $33.40 | $15.38 | 140,366 |
2020-09-30 | $33.65 | $35.14 | $33.33 | $33.72 | $15.53 | 294,054 |
2020-09-29 | $35.05 | $35.05 | $33.02 | $33.50 | $15.43 | 356,194 |
2020-09-28 | $33.37 | $34.95 | $33.10 | $34.51 | $15.89 | 272,844 |
2020-09-25 | $31.20 | $32.50 | $31.15 | $32.02 | $14.75 | 63,050 |
2020-09-24 | $30.24 | $31.99 | $30.24 | $31.40 | $14.46 | 100,638 |
2020-09-23 | $30.96 | $33.15 | $30.37 | $30.37 | $13.99 | 114,908 |
2020-09-22 | $33.78 | $33.79 | $30.18 | $30.74 | $14.16 | 182,124 |
2020-09-21 | $34.07 | $34.49 | $32.92 | $33.75 | $15.54 | 136,786 |
2020-09-18 | $32.71 | $34.15 | $31.93 | $34.15 | $15.73 | 208,350 |
2020-09-17 | $33.81 | $33.98 | $30.05 | $33.24 | $14.66 | 241,524 |
2020-09-16 | $32.17 | $34.66 | $32.17 | $33.13 | $14.62 | 132,210 |
2020-09-15 | $33.79 | $34.08 | $31.50 | $32.30 | $14.25 | 158,368 |
2020-09-14 | $34.00 | $34.93 | $32.85 | $33.82 | $14.92 | 252,472 |
2020-09-11 | $30.01 | $33.15 | $29.50 | $33.15 | $14.62 | 783,576 |
2020-09-10 | $26.15 | $26.15 | $25.72 | $26.06 | $11.50 | 137,754 |
2020-09-09 | $25.71 | $25.85 | $25.26 | $25.66 | $11.32 | 46,254 |
2020-09-08 | $24.24 | $25.32 | $24.00 | $25.32 | $11.17 | 67,864 |
2020-09-04 | $24.03 | $24.65 | $23.66 | $24.60 | $10.85 | 48,852 |
2020-09-03 | $24.39 | $24.39 | $23.18 | $23.97 | $10.57 | 37,432 |
2020-09-02 | $24.10 | $24.75 | $23.17 | $24.64 | $10.87 | 38,322 |
2020-09-01 | $24.10 | $24.35 | $24.06 | $24.20 | $10.68 | 27,092 |
2020-08-31 | $24.18 | $24.21 | $23.69 | $23.92 | $10.55 | 26,122 |
2020-08-28 | $23.81 | $24.16 | $23.75 | $24.16 | $10.66 | 18,748 |
2020-08-27 | $23.41 | $23.80 | $23.40 | $23.63 | $10.42 | 24,380 |
2020-08-26 | $23.84 | $24.00 | $23.29 | $23.57 | $10.40 | 28,486 |
2020-08-25 | $23.36 | $23.85 | $22.64 | $23.85 | $10.52 | 53,556 |
2020-08-24 | $23.28 | $23.54 | $22.92 | $23.24 | $10.25 | 39,574 |
2020-08-21 | $22.09 | $22.83 | $21.92 | $22.72 | $10.02 | 56,204 |
2020-08-20 | $22.09 | $22.31 | $21.40 | $22.16 | $9.78 | 52,388 |
2020-08-19 | $22.23 | $22.47 | $22.01 | $22.46 | $9.91 | 55,166 |
2020-08-18 | $22.50 | $22.70 | $21.11 | $22.42 | $9.89 | 72,054 |
2020-08-17 | $24.05 | $24.71 | $22.03 | $22.35 | $9.86 | 82,412 |
2020-08-14 | $23.69 | $24.34 | $23.41 | $24.04 | $10.61 | 61,046 |
2020-08-13 | $23.73 | $23.97 | $23.25 | $23.56 | $10.39 | 33,090 |
2020-08-12 | $23.33 | $23.82 | $22.75 | $23.68 | $10.45 | 83,504 |
2020-08-11 | $24.90 | $24.90 | $22.98 | $23.27 | $10.27 | 98,216 |
2020-08-10 | $25.22 | $25.26 | $24.69 | $24.80 | $10.94 | 53,280 |
2020-08-07 | $26.39 | $26.50 | $24.87 | $25.37 | $11.19 | 87,834 |
2020-08-06 | $24.50 | $26.90 | $24.30 | $25.85 | $11.40 | 121,600 |
2020-08-05 | $24.19 | $24.52 | $24.19 | $24.43 | $10.78 | 77,044 |
2020-08-04 | $24.25 | $24.26 | $23.66 | $24.15 | $10.65 | 41,936 |
2020-08-03 | $24.21 | $24.37 | $23.39 | $24.20 | $10.68 | 29,358 |
2020-07-31 | $24.59 | $24.59 | $23.81 | $24.09 | $10.63 | 25,442 |
2020-07-30 | $24.00 | $24.78 | $23.94 | $24.30 | $10.72 | 32,612 |
2020-07-29 | $25.11 | $25.11 | $24.24 | $24.36 | $10.75 | 27,920 |
2020-07-28 | $24.72 | $24.74 | $24.21 | $24.44 | $10.78 | 42,502 |
2020-07-27 | $23.41 | $25.05 | $23.37 | $24.78 | $10.93 | 91,336 |
2020-07-24 | $23.14 | $23.41 | $22.71 | $23.11 | $10.20 | 57,528 |
2020-07-23 | $23.91 | $24.58 | $23.45 | $23.58 | $10.40 | 50,776 |
2020-07-22 | $23.96 | $24.26 | $23.25 | $23.72 | $10.46 | 64,238 |
2020-07-21 | $23.41 | $24.14 | $23.35 | $24.01 | $10.59 | 133,458 |
2020-07-20 | $21.38 | $23.45 | $21.38 | $23.41 | $10.33 | 106,396 |
2020-07-17 | $20.86 | $21.90 | $20.86 | $21.74 | $9.59 | 47,562 |
2020-07-16 | $21.55 | $21.55 | $20.85 | $20.97 | $9.25 | 36,490 |
2020-07-15 | $21.91 | $21.91 | $21.06 | $21.46 | $9.47 | 58,090 |
2020-07-14 | $20.76 | $22.20 | $20.40 | $21.75 | $9.60 | 118,504 |
2020-07-13 | $19.67 | $21.47 | $19.67 | $20.27 | $8.94 | 75,198 |
2020-07-10 | $19.00 | $20.08 | $19.00 | $19.89 | $8.77 | 53,440 |
2020-07-09 | $19.98 | $20.40 | $19.06 | $19.17 | $8.46 | 47,544 |
2020-07-08 | $19.63 | $20.01 | $19.41 | $19.92 | $8.79 | 33,850 |
2020-07-07 | $19.91 | $20.32 | $19.39 | $19.50 | $8.60 | 73,466 |
2020-07-06 | $19.33 | $20.21 | $19.33 | $20.16 | $8.89 | 49,534 |
2020-07-02 | $19.21 | $19.57 | $18.68 | $19.05 | $8.40 | 59,458 |
2020-07-01 | $19.03 | $19.16 | $18.63 | $18.99 | $8.38 | 47,768 |
2020-06-30 | $18.88 | $19.11 | $18.53 | $19.05 | $8.40 | 45,318 |
2020-06-29 | $18.10 | $18.97 | $17.92 | $18.56 | $8.19 | 111,352 |
2020-06-26 | $19.61 | $19.61 | $17.79 | $18.03 | $7.95 | 1,054,864 |
2020-06-25 | $19.38 | $19.95 | $18.62 | $19.56 | $8.63 | 136,280 |
2020-06-24 | $19.30 | $19.42 | $18.55 | $19.27 | $8.50 | 80,166 |
2020-06-23 | $19.05 | $19.61 | $18.82 | $19.31 | $8.52 | 111,042 |
2020-06-22 | $18.21 | $18.99 | $17.80 | $18.86 | $8.32 | 72,924 |
2020-06-19 | $18.25 | $18.39 | $17.48 | $18.13 | $8.00 | 81,770 |
2020-06-18 | $18.08 | $18.25 | $17.63 | $17.80 | $7.85 | 95,340 |
2020-06-17 | $17.76 | $17.85 | $17.51 | $17.76 | $7.84 | 88,246 |
2020-06-16 | $17.51 | $18.20 | $17.20 | $17.45 | $7.70 | 82,686 |
2020-06-15 | $17.05 | $17.80 | $17.04 | $17.27 | $7.62 | 128,394 |
2020-06-12 | $17.13 | $17.35 | $17.00 | $17.11 | $7.55 | 42,500 |
2020-06-11 | $17.19 | $17.34 | $16.72 | $17.02 | $7.51 | 34,504 |
2020-06-10 | $17.23 | $17.80 | $17.18 | $17.58 | $7.76 | 58,874 |
2020-06-09 | $17.59 | $17.87 | $17.22 | $17.36 | $7.66 | 59,944 |
2020-06-08 | $17.22 | $17.80 | $17.01 | $17.16 | $7.57 | 84,254 |
2020-06-05 | $17.13 | $17.49 | $17.06 | $17.20 | $7.59 | 37,728 |
2020-06-04 | $16.97 | $17.18 | $16.81 | $17.13 | $7.56 | 33,032 |
2020-06-03 | $17.38 | $17.40 | $16.69 | $16.97 | $7.49 | 31,284 |
2020-06-02 | $17.05 | $17.26 | $16.51 | $16.96 | $7.48 | 57,404 |
2020-06-01 | $16.95 | $17.55 | $16.56 | $16.93 | $7.47 | 52,794 |
2020-05-29 | $17.00 | $17.45 | $16.69 | $16.94 | $7.47 | 53,726 |
2020-05-28 | $17.35 | $17.35 | $16.88 | $16.88 | $7.45 | 36,592 |
2020-05-27 | $16.98 | $17.69 | $16.47 | $17.06 | $7.53 | 66,338 |
2020-05-26 | $17.24 | $17.29 | $16.59 | $16.81 | $7.42 | 47,944 |
2020-05-22 | $16.51 | $17.05 | $16.42 | $17.01 | $7.50 | 26,632 |
2020-05-21 | $16.54 | $16.80 | $16.21 | $16.36 | $7.22 | 34,544 |
2020-05-20 | $16.45 | $16.49 | $16.21 | $16.49 | $7.27 | 14,818 |
2020-05-19 | $16.24 | $16.34 | $16.01 | $16.06 | $7.09 | 30,044 |
2020-05-18 | $16.53 | $16.55 | $15.52 | $16.10 | $7.10 | 37,440 |
2020-05-15 | $15.96 | $16.69 | $15.96 | $16.40 | $7.24 | 27,032 |
2020-05-14 | $16.80 | $16.80 | $15.82 | $16.18 | $7.14 | 39,082 |
2020-05-13 | $15.90 | $16.62 | $15.90 | $16.05 | $7.08 | 52,534 |
2020-05-12 | $16.50 | $16.60 | $15.90 | $16.01 | $7.06 | 74,784 |
2020-05-11 | $15.88 | $16.32 | $15.59 | $16.00 | $7.06 | 106,430 |
2020-05-08 | $17.02 | $17.56 | $15.27 | $15.27 | $6.74 | 212,216 |
2020-05-07 | $14.92 | $15.15 | $13.89 | $14.05 | $6.20 | 57,288 |
2020-05-06 | $13.85 | $14.60 | $13.56 | $14.06 | $6.20 | 39,440 |
2020-05-05 | $14.34 | $14.90 | $13.26 | $13.75 | $6.07 | 135,078 |
2020-05-04 | $15.00 | $15.72 | $14.22 | $14.32 | $6.32 | 145,356 |
2020-05-01 | $14.69 | $16.67 | $14.31 | $14.95 | $6.60 | 41,078 |
2020-04-30 | $14.55 | $15.20 | $14.41 | $14.79 | $6.52 | 43,452 |
2020-04-29 | $14.99 | $15.95 | $14.46 | $14.75 | $6.50 | 68,646 |
2020-04-28 | $14.48 | $15.00 | $14.15 | $14.51 | $6.40 | 62,742 |
2020-04-27 | $14.15 | $14.35 | $13.81 | $14.09 | $6.22 | 41,056 |
2020-04-24 | $14.07 | $14.20 | $13.91 | $14.15 | $6.24 | 32,316 |
2020-04-23 | $13.96 | $14.20 | $13.56 | $13.94 | $6.15 | 32,446 |
2020-04-22 | $13.33 | $13.90 | $13.33 | $13.70 | $6.04 | 24,862 |
2020-04-21 | $13.28 | $13.74 | $13.28 | $13.69 | $6.04 | 7,608 |
2020-04-20 | $12.86 | $13.84 | $12.52 | $13.73 | $6.06 | 23,904 |
2020-04-17 | $14.03 | $14.29 | $13.32 | $13.32 | $5.88 | 53,900 |
2020-04-16 | $14.03 | $14.03 | $13.04 | $13.70 | $6.04 | 223,604 |
2020-04-15 | $12.89 | $13.79 | $12.89 | $13.58 | $5.99 | 58,824 |
2020-04-14 | $13.35 | $14.12 | $12.68 | $13.10 | $5.78 | 79,746 |
2020-04-13 | $12.76 | $14.03 | $12.76 | $13.41 | $5.92 | 60,448 |
2020-04-09 | $13.99 | $13.99 | $12.54 | $13.29 | $5.86 | 59,848 |
2020-04-08 | $13.33 | $13.91 | $13.30 | $13.36 | $5.89 | 53,512 |
2020-04-07 | $14.09 | $14.61 | $13.01 | $13.33 | $5.88 | 42,938 |
2020-04-06 | $13.01 | $14.25 | $13.01 | $13.55 | $5.98 | 88,802 |
2020-04-03 | $12.35 | $13.20 | $12.30 | $12.83 | $5.66 | 82,810 |
2020-04-02 | $12.54 | $12.98 | $11.56 | $12.15 | $5.36 | 82,758 |
2020-04-01 | $12.22 | $13.07 | $12.04 | $12.13 | $5.35 | 38,648 |
2020-03-31 | $12.13 | $12.74 | $11.37 | $12.28 | $5.42 | 38,198 |
2020-03-30 | $12.42 | $12.54 | $11.73 | $11.96 | $5.28 | 36,500 |
2020-03-27 | $11.36 | $12.69 | $11.36 | $12.25 | $5.40 | 59,856 |
2020-03-26 | $10.00 | $12.89 | $10.00 | $12.00 | $5.29 | 90,804 |
2020-03-25 | $9.70 | $10.46 | $9.16 | $9.90 | $4.37 | 113,290 |
2020-03-24 | $9.70 | $11.59 | $9.65 | $9.90 | $4.37 | 110,042 |
2020-03-23 | $8.58 | $9.45 | $8.15 | $9.45 | $4.17 | 123,382 |
2020-03-20 | $9.10 | $9.19 | $7.77 | $8.06 | $3.56 | 209,626 |
2020-03-19 | $9.20 | $9.74 | $8.61 | $9.02 | $3.98 | 29,654 |
2020-03-18 | $9.11 | $9.53 | $8.60 | $8.78 | $3.87 | 20,852 |
2020-03-17 | $9.20 | $9.20 | $8.60 | $8.80 | $3.88 | 34,662 |
2020-03-16 | $8.63 | $9.27 | $8.45 | $9.27 | $4.09 | 35,962 |
2020-03-13 | $8.85 | $9.03 | $7.75 | $8.88 | $3.92 | 45,252 |
2020-03-12 | $9.00 | $9.00 | $8.12 | $8.66 | $3.82 | 30,024 |
2020-03-11 | $9.05 | $9.41 | $9.05 | $9.22 | $4.07 | 10,648 |
2020-03-10 | $9.51 | $9.51 | $9.03 | $9.06 | $4.00 | 20,148 |
2020-03-09 | $8.55 | $9.78 | $8.55 | $9.28 | $4.09 | 55,188 |
2020-03-06 | $8.74 | $9.08 | $8.74 | $9.00 | $3.97 | 10,630 |
2020-03-05 | $8.74 | $9.00 | $8.74 | $8.83 | $3.90 | 4,390 |
2020-03-04 | $8.99 | $8.99 | $8.78 | $8.96 | $3.95 | 7,454 |
2020-03-03 | $9.07 | $9.19 | $8.92 | $8.98 | $3.96 | 21,972 |
2020-03-02 | $9.35 | $9.35 | $9.02 | $9.02 | $3.98 | 3,564 |
2020-02-28 | $9.50 | $9.50 | $8.59 | $9.21 | $4.06 | 46,338 |
2020-02-27 | $9.09 | $9.46 | $8.81 | $9.46 | $4.17 | 31,704 |
2020-02-26 | $9.13 | $9.19 | $9.07 | $9.10 | $4.01 | 5,764 |
2020-02-25 | $9.16 | $9.36 | $9.00 | $9.17 | $4.05 | 39,638 |
2020-02-24 | $9.18 | $9.49 | $8.99 | $9.15 | $4.04 | 12,536 |
2020-02-21 | $8.93 | $9.33 | $8.93 | $8.94 | $3.94 | 9,480 |
2020-02-20 | $8.84 | $8.90 | $8.75 | $8.90 | $3.93 | 3,948 |
2020-02-19 | $9.10 | $9.37 | $8.59 | $9.03 | $3.98 | 25,806 |
2020-02-18 | $8.75 | $9.19 | $8.75 | $9.15 | $4.04 | 31,632 |
2020-02-14 | $8.75 | $8.89 | $8.59 | $8.72 | $3.85 | 5,082 |
2020-02-13 | $8.79 | $8.79 | $8.54 | $8.70 | $3.84 | 10,132 |
2020-02-12 | $8.94 | $8.94 | $8.50 | $8.87 | $3.91 | 5,444 |
2020-02-11 | $8.56 | $8.65 | $8.52 | $8.64 | $3.81 | 3,330 |
2020-02-10 | $9.02 | $9.03 | $8.70 | $8.70 | $3.84 | 8,148 |
2020-02-07 | $8.95 | $9.00 | $8.60 | $8.84 | $3.90 | 29,154 |
2020-02-06 | $8.63 | $8.88 | $8.48 | $8.76 | $3.87 | 4,166 |
2020-02-05 | $8.47 | $8.79 | $8.31 | $8.79 | $3.88 | 3,072 |
2020-02-04 | $8.12 | $8.97 | $8.12 | $8.23 | $3.63 | 8,882 |
2020-02-03 | $9.50 | $9.50 | $7.85 | $8.08 | $3.56 | 8,982 |
2020-01-31 | $7.90 | $8.03 | $7.80 | $7.96 | $3.51 | 8,116 |
2020-01-30 | $7.97 | $8.09 | $7.77 | $7.93 | $3.50 | 7,058 |
2020-01-29 | $8.00 | $8.08 | $7.74 | $8.08 | $3.56 | 10,094 |
2020-01-28 | $8.29 | $8.35 | $7.47 | $7.85 | $3.46 | 22,580 |
2020-01-27 | $8.25 | $8.51 | $8.18 | $8.18 | $3.61 | 7,774 |
2020-01-24 | $8.38 | $8.38 | $8.20 | $8.22 | $3.63 | 10,496 |
2020-01-23 | $8.42 | $8.42 | $8.35 | $8.37 | $3.69 | 4,784 |
2020-01-22 | $8.28 | $8.29 | $8.23 | $8.28 | $3.65 | 13,878 |
2020-01-21 | $8.80 | $8.80 | $8.23 | $8.34 | $3.68 | 8,612 |
2020-01-17 | $8.73 | $8.91 | $8.51 | $8.58 | $3.79 | 9,662 |
2020-01-16 | $8.54 | $8.68 | $8.52 | $8.68 | $3.83 | 19,606 |
2020-01-15 | $8.65 | $8.65 | $8.53 | $8.59 | $3.79 | 10,070 |
2020-01-14 | $8.50 | $8.90 | $8.50 | $8.62 | $3.80 | 9,280 |
2020-01-13 | $8.95 | $8.95 | $8.60 | $8.60 | $3.79 | 13,722 |
2020-01-10 | $8.54 | $8.78 | $8.54 | $8.73 | $3.85 | 15,660 |
2020-01-09 | $8.43 | $8.62 | $8.40 | $8.42 | $3.71 | 20,976 |
2020-01-08 | $8.37 | $8.49 | $8.31 | $8.37 | $3.69 | 9,026 |
2020-01-07 | $8.74 | $8.95 | $8.23 | $8.23 | $3.63 | 69,312 |
2020-01-06 | $8.49 | $8.74 | $8.19 | $8.30 | $3.66 | 87,196 |
2020-01-03 | $8.83 | $8.83 | $8.16 | $8.24 | $3.64 | 29,218 |
2020-01-02 | $8.38 | $8.38 | $8.19 | $8.19 | $3.61 | 5,476 |
2019-12-31 | $8.14 | $8.33 | $8.14 | $8.27 | $3.65 | 34,870 |
2019-12-30 | $8.08 | $8.22 | $7.86 | $8.20 | $3.62 | 21,310 |
2019-12-27 | $7.95 | $8.21 | $7.86 | $8.15 | $3.60 | 27,482 |
2019-12-26 | $8.20 | $8.25 | $8.10 | $8.21 | $3.62 | 13,072 |
2019-12-24 | $8.44 | $8.44 | $7.84 | $8.00 | $3.53 | 26,164 |
2019-12-23 | $8.52 | $8.73 | $8.05 | $8.20 | $3.62 | 32,628 |
2019-12-20 | $8.30 | $8.36 | $8.04 | $8.24 | $3.64 | 23,864 |
2019-12-19 | $8.33 | $8.68 | $7.72 | $8.03 | $3.54 | 61,906 |
2019-12-18 | $8.51 | $8.51 | $8.15 | $8.18 | $3.61 | 14,994 |
2019-12-17 | $8.80 | $8.80 | $8.21 | $8.40 | $3.71 | 60,838 |
2019-12-16 | $9.12 | $9.12 | $8.71 | $8.80 | $3.88 | 26,818 |
2019-12-13 | $9.05 | $9.12 | $9.01 | $9.01 | $3.97 | 5,666 |
2019-12-12 | $9.17 | $9.18 | $8.95 | $9.09 | $4.01 | 5,244 |
2019-12-11 | $8.91 | $9.10 | $8.91 | $9.10 | $4.01 | 1,418 |
2019-12-10 | $9.12 | $9.12 | $9.04 | $9.04 | $3.99 | 6,164 |
2019-12-09 | $9.18 | $9.31 | $8.83 | $9.14 | $4.03 | 8,624 |
2019-12-06 | $9.16 | $9.35 | $9.13 | $9.15 | $4.04 | 4,220 |
2019-12-05 | $9.60 | $9.60 | $8.93 | $9.38 | $4.14 | 19,754 |
2019-12-04 | $9.01 | $9.16 | $8.96 | $8.96 | $3.95 | 18,680 |
2019-12-03 | $9.47 | $9.47 | $9.10 | $9.10 | $4.01 | 51,204 |
2019-12-02 | $9.50 | $9.53 | $8.99 | $9.20 | $4.06 | 14,356 |
2019-11-29 | $9.39 | $9.46 | $9.28 | $9.46 | $4.17 | 7,826 |
2019-11-27 | $9.68 | $9.83 | $9.28 | $9.40 | $4.15 | 30,784 |
2019-11-26 | $9.93 | $9.93 | $9.52 | $9.64 | $4.25 | 17,488 |
2019-11-25 | $10.20 | $10.22 | $9.90 | $9.95 | $4.39 | 31,052 |
2019-11-22 | $10.23 | $10.38 | $10.15 | $10.25 | $4.52 | 3,050 |
2019-11-21 | $10.25 | $10.30 | $10.08 | $10.08 | $4.45 | 46,806 |
2019-11-20 | $10.17 | $10.39 | $10.09 | $10.23 | $4.51 | 19,376 |
2019-11-19 | $10.17 | $10.38 | $10.06 | $10.16 | $4.48 | 3,818 |
2019-11-18 | $10.57 | $10.57 | $10.14 | $10.14 | $4.47 | 1,488 |
2019-11-15 | $10.52 | $10.52 | $10.12 | $10.21 | $4.50 | 17,140 |
2019-11-14 | $10.39 | $10.63 | $10.21 | $10.33 | $4.56 | 22,778 |
2019-11-13 | $10.90 | $10.90 | $10.13 | $10.36 | $4.57 | 9,540 |
2019-11-12 | $10.48 | $10.67 | $10.40 | $10.40 | $4.59 | 6,630 |
2019-11-11 | $10.86 | $10.86 | $10.25 | $10.62 | $4.69 | 12,182 |
2019-11-08 | $11.45 | $11.45 | $10.38 | $10.38 | $4.58 | 3,710 |
2019-11-07 | $11.14 | $11.14 | $10.40 | $10.44 | $4.61 | 17,378 |
2019-11-06 | $10.64 | $10.64 | $9.85 | $10.01 | $4.42 | 29,458 |
2019-11-05 | $10.89 | $10.94 | $10.57 | $10.76 | $4.75 | 17,744 |
2019-11-04 | $11.08 | $11.08 | $10.82 | $10.98 | $4.84 | 2,632 |
2019-11-01 | $10.94 | $11.08 | $10.68 | $11.08 | $4.89 | 4,396 |
2019-10-31 | $10.90 | $11.08 | $10.80 | $11.08 | $4.89 | 7,918 |
2019-10-30 | $10.87 | $11.00 | $10.68 | $10.84 | $4.78 | 5,154 |
2019-10-29 | $11.07 | $11.07 | $10.37 | $10.67 | $4.71 | 9,058 |
2019-10-28 | $10.98 | $10.98 | $10.72 | $10.72 | $4.73 | 578 |
2019-10-25 | $10.66 | $11.00 | $10.66 | $11.00 | $4.85 | 6,554 |
2019-10-24 | $10.79 | $10.79 | $10.60 | $10.63 | $4.69 | 4,122 |
2019-10-23 | $10.80 | $10.80 | $10.80 | $10.80 | $4.76 | 3,112 |
2019-10-22 | $11.00 | $11.22 | $10.80 | $10.80 | $4.76 | 27,326 |
2019-10-21 | $11.03 | $11.22 | $11.03 | $11.15 | $4.92 | 41,646 |
2019-10-18 | $11.70 | $11.71 | $10.87 | $11.22 | $4.95 | 10,900 |
2019-10-17 | $11.36 | $11.70 | $11.16 | $11.31 | $4.99 | 17,312 |
2019-10-16 | $12.11 | $12.33 | $11.31 | $11.31 | $4.99 | 33,746 |
2019-10-15 | $12.21 | $12.98 | $12.21 | $12.45 | $5.49 | 8,442 |
2019-10-14 | $12.79 | $13.01 | $12.42 | $12.53 | $5.53 | 8,990 |
2019-10-11 | $13.21 | $13.30 | $12.86 | $12.90 | $5.69 | 9,076 |
2019-10-10 | $13.32 | $13.74 | $13.02 | $13.26 | $5.85 | 34,274 |
2019-10-09 | $13.41 | $13.42 | $12.80 | $13.25 | $5.85 | 26,352 |
2019-10-08 | $13.06 | $13.09 | $12.68 | $13.09 | $5.77 | 3,054 |
2019-10-07 | $13.30 | $13.46 | $12.55 | $13.02 | $5.74 | 38,300 |
2019-10-04 | $12.13 | $13.66 | $12.13 | $12.89 | $5.69 | 33,816 |
2019-10-03 | $12.89 | $12.89 | $12.15 | $12.15 | $5.36 | 3,010 |
2019-10-02 | $12.17 | $12.78 | $12.05 | $12.34 | $5.44 | 16,454 |
2019-10-01 | $12.54 | $12.54 | $11.95 | $12.47 | $5.50 | 14,014 |
2019-09-30 | $12.09 | $12.15 | $11.90 | $12.05 | $5.32 | 5,536 |
2019-09-27 | $11.93 | $12.25 | $11.90 | $12.00 | $5.29 | 13,704 |
2019-09-26 | $12.09 | $12.09 | $11.87 | $12.08 | $5.33 | 5,134 |
2019-09-25 | $11.90 | $11.92 | $11.85 | $11.85 | $5.23 | 4,340 |
2019-09-24 | $12.03 | $12.19 | $11.55 | $12.00 | $5.29 | 9,452 |
2019-09-23 | $11.77 | $12.36 | $11.77 | $12.15 | $5.36 | 19,780 |
2019-09-20 | $11.70 | $12.04 | $11.06 | $12.04 | $5.31 | 17,332 |
2019-09-19 | $11.70 | $11.82 | $11.35 | $11.40 | $5.03 | 11,984 |
2019-09-18 | $12.15 | $12.15 | $11.32 | $11.50 | $5.07 | 14,380 |
2019-09-17 | $12.28 | $12.31 | $12.15 | $12.15 | $5.36 | 4,030 |
2019-09-16 | $12.83 | $13.51 | $12.25 | $12.25 | $5.40 | 9,712 |
2019-09-13 | $13.50 | $13.50 | $12.25 | $12.54 | $5.53 | 60,452 |
2019-09-12 | $14.50 | $14.50 | $13.77 | $13.77 | $6.07 | 64,980 |
2019-09-11 | $14.19 | $14.19 | $14.05 | $14.05 | $6.20 | 4,456 |
2019-09-10 | $14.20 | $14.20 | $13.90 | $13.90 | $6.13 | 1,958 |
2019-09-09 | $14.40 | $14.44 | $13.94 | $13.95 | $6.15 | 8,440 |
2019-09-06 | $13.83 | $13.98 | $13.83 | $13.98 | $6.17 | 968 |
2019-09-05 | $14.19 | $14.25 | $13.95 | $13.95 | $6.15 | 6,332 |
2019-09-04 | $14.10 | $14.16 | $14.00 | $14.16 | $6.25 | 4,368 |
2019-09-03 | $13.80 | $14.50 | $13.80 | $14.17 | $6.25 | 2,394 |
2019-08-30 | $14.31 | $14.31 | $14.14 | $14.18 | $6.26 | 3,466 |
2019-08-29 | $14.66 | $14.66 | $14.16 | $14.40 | $6.35 | 16,780 |
2019-08-28 | $14.13 | $14.29 | $14.11 | $14.29 | $6.30 | 2,276 |
2019-08-27 | $14.26 | $14.26 | $14.03 | $14.04 | $6.19 | 6,864 |
2019-08-26 | $14.47 | $14.47 | $14.13 | $14.31 | $6.31 | 4,364 |
2019-08-23 | $14.19 | $14.49 | $14.19 | $14.19 | $6.26 | 14,574 |
2019-08-22 | $14.60 | $14.60 | $14.02 | $14.18 | $6.26 | 69,366 |
2019-08-21 | $14.89 | $14.89 | $14.15 | $14.30 | $6.31 | 24,766 |
2019-08-20 | $14.35 | $14.90 | $14.09 | $14.40 | $6.35 | 42,086 |
2019-08-19 | $14.28 | $14.44 | $14.05 | $14.11 | $6.22 | 12,616 |
2019-08-16 | $14.01 | $14.36 | $13.98 | $14.00 | $6.18 | 9,054 |
2019-08-15 | $13.79 | $14.02 | $13.79 | $14.01 | $6.18 | 10,322 |
2019-08-14 | $14.20 | $14.20 | $13.89 | $13.99 | $6.17 | 4,580 |
2019-08-13 | $14.47 | $14.47 | $14.47 | $14.47 | $6.38 | 618 |
2019-08-12 | $14.04 | $14.04 | $13.67 | $13.83 | $6.10 | 2,484 |
2019-08-09 | $14.15 | $14.33 | $14.01 | $14.01 | $6.18 | 5,436 |
2019-08-08 | $14.41 | $15.15 | $13.91 | $14.03 | $6.19 | 40,526 |
2019-08-07 | $13.90 | $14.50 | $13.75 | $14.18 | $6.26 | 51,764 |
2019-08-06 | $13.80 | $13.90 | $13.49 | $13.49 | $5.95 | 10,432 |
2019-08-05 | $13.78 | $13.84 | $13.50 | $13.50 | $5.96 | 13,572 |
2019-08-02 | $13.65 | $13.95 | $13.45 | $13.63 | $6.01 | 8,230 |
2019-08-01 | $12.77 | $13.95 | $12.75 | $13.34 | $5.89 | 34,898 |
2019-07-31 | $12.48 | $13.48 | $12.42 | $12.68 | $5.59 | 77,248 |
2019-07-30 | $12.27 | $12.50 | $12.27 | $12.40 | $5.47 | 6,468 |
2019-07-29 | $12.29 | $12.29 | $12.06 | $12.07 | $5.32 | 4,326 |
2019-07-26 | $12.06 | $12.20 | $11.96 | $12.10 | $5.34 | 12,914 |
2019-07-25 | $12.05 | $12.09 | $11.89 | $12.06 | $5.32 | 6,174 |
2019-07-24 | $12.09 | $12.09 | $12.09 | $12.09 | $5.33 | 200 |
2019-07-23 | $12.14 | $12.18 | $12.08 | $12.12 | $5.34 | 2,324 |
2019-07-22 | $12.10 | $12.10 | $12.10 | $12.10 | $5.34 | 1,772 |
2019-07-19 | $12.11 | $12.11 | $12.08 | $12.08 | $5.33 | 610 |
2019-07-18 | $12.23 | $12.24 | $12.00 | $12.24 | $5.40 | 936 |
2019-07-17 | $12.30 | $12.34 | $12.25 | $12.33 | $5.44 | 3,048 |
2019-07-16 | $12.05 | $12.24 | $12.05 | $12.24 | $5.40 | 3,842 |
2019-07-15 | $12.20 | $12.20 | $12.05 | $12.05 | $5.32 | 1,494 |
2019-07-12 | $12.50 | $12.50 | $11.63 | $11.80 | $5.21 | 19,082 |
2019-07-11 | $12.48 | $12.48 | $12.48 | $12.48 | $5.51 | 668 |
2019-07-10 | $12.49 | $12.50 | $12.11 | $12.40 | $5.47 | 9,200 |
2019-07-09 | $12.50 | $12.50 | $12.31 | $12.42 | $5.48 | 5,056 |
2019-07-08 | $12.80 | $12.84 | $12.40 | $12.50 | $5.51 | 9,338 |
2019-07-05 | $13.17 | $13.17 | $12.81 | $12.81 | $5.65 | 9,474 |
2019-07-03 | $13.05 | $13.60 | $12.80 | $13.11 | $5.78 | 11,976 |
2019-07-02 | $12.83 | $13.04 | $12.71 | $12.83 | $5.66 | 5,314 |
2019-07-01 | $12.88 | $13.00 | $12.83 | $13.00 | $5.74 | 3,476 |
2019-06-28 | $13.50 | $13.50 | $13.01 | $13.05 | $5.76 | 20,794 |
2019-06-27 | $13.00 | $13.35 | $13.00 | $13.20 | $5.82 | 11,714 |
2019-06-26 | $13.39 | $13.39 | $13.00 | $13.10 | $5.78 | 7,766 |
2019-06-25 | $13.40 | $13.72 | $13.20 | $13.36 | $5.89 | 62,090 |
2019-06-24 | $12.69 | $13.28 | $12.68 | $12.99 | $5.73 | 64,458 |
2019-06-21 | $12.80 | $12.94 | $12.30 | $12.30 | $5.43 | 27,378 |
2019-06-20 | $12.70 | $12.99 | $12.36 | $12.79 | $5.64 | 5,330 |
2019-06-19 | $12.75 | $12.75 | $12.75 | $12.75 | $5.62 | 914 |
2019-06-18 | $12.56 | $12.89 | $12.23 | $12.89 | $5.69 | 10,822 |
2019-06-17 | $12.69 | $12.69 | $12.66 | $12.66 | $5.59 | 2,184 |
2019-06-14 | $12.07 | $12.47 | $12.07 | $12.41 | $5.47 | 2,012 |
2019-06-13 | $12.19 | $12.49 | $12.07 | $12.20 | $5.38 | 4,250 |
2019-06-12 | $13.00 | $13.00 | $11.95 | $12.21 | $5.39 | 30,934 |
2019-06-11 | $13.06 | $13.07 | $12.89 | $13.00 | $5.74 | 6,444 |
2019-06-10 | $13.00 | $13.00 | $13.00 | $13.00 | $5.74 | 754 |
2019-06-07 | $12.79 | $13.08 | $12.41 | $12.99 | $5.73 | 9,584 |
2019-06-06 | $13.53 | $13.53 | $12.86 | $12.88 | $5.68 | 16,526 |
2019-06-05 | $13.46 | $13.65 | $13.36 | $13.51 | $5.96 | 14,690 |
2019-06-04 | $13.70 | $13.87 | $13.25 | $13.25 | $5.85 | 13,488 |
2019-06-03 | $12.65 | $13.62 | $12.65 | $13.60 | $6.00 | 30,468 |
2019-05-31 | $12.76 | $13.23 | $12.49 | $12.60 | $5.56 | 16,584 |
2019-05-30 | $12.65 | $13.86 | $12.27 | $12.75 | $5.62 | 110,574 |
2019-05-29 | $12.71 | $12.71 | $12.40 | $12.60 | $5.56 | 6,584 |
2019-05-28 | $12.95 | $12.95 | $12.29 | $12.41 | $5.47 | 27,742 |
2019-05-24 | $13.25 | $13.26 | $12.51 | $13.00 | $5.74 | 5,294 |
2019-05-23 | $13.67 | $13.84 | $13.02 | $13.24 | $5.84 | 23,968 |
2019-05-22 | $13.49 | $13.89 | $13.45 | $13.50 | $5.96 | 49,236 |
2019-05-21 | $12.99 | $13.45 | $12.74 | $13.33 | $5.88 | 68,194 |
2019-05-20 | $12.90 | $12.90 | $12.70 | $12.71 | $5.61 | 31,830 |
2019-05-17 | $12.63 | $12.97 | $12.63 | $12.97 | $5.72 | 59,898 |
2019-05-16 | $12.57 | $12.57 | $12.53 | $12.53 | $5.53 | 3,060 |
2019-05-15 | $12.59 | $12.70 | $12.45 | $12.70 | $5.60 | 5,472 |
2019-05-14 | $12.44 | $12.51 | $12.23 | $12.50 | $5.51 | 28,058 |
2019-05-13 | $11.72 | $12.45 | $11.72 | $12.35 | $5.45 | 15,636 |
2019-05-10 | $12.00 | $12.20 | $11.42 | $12.20 | $5.38 | 18,232 |
2019-05-09 | $11.20 | $12.01 | $11.15 | $11.58 | $5.11 | 48,274 |
2019-05-08 | $11.25 | $11.25 | $10.94 | $11.05 | $4.87 | 1,906 |
2019-05-07 | $11.20 | $11.22 | $11.00 | $11.01 | $4.86 | 2,422 |
2019-05-06 | $10.98 | $11.24 | $10.85 | $10.95 | $4.83 | 8,514 |
2019-05-03 | $11.07 | $11.08 | $11.05 | $11.08 | $4.89 | 1,430 |
2019-05-02 | $11.07 | $11.07 | $11.07 | $11.07 | $4.88 | 0 |
2019-05-01 | $11.04 | $11.32 | $11.04 | $11.07 | $4.88 | 10,260 |
2019-04-30 | $11.27 | $11.27 | $11.26 | $11.26 | $4.97 | 974 |
2019-04-29 | $11.05 | $11.27 | $11.02 | $11.14 | $4.91 | 4,998 |
2019-04-26 | $11.05 | $11.54 | $10.99 | $11.15 | $4.92 | 43,218 |
2019-04-25 | $11.16 | $11.26 | $11.15 | $11.15 | $4.92 | 5,656 |
2019-04-24 | $11.01 | $11.60 | $10.98 | $11.05 | $4.87 | 22,990 |
2019-04-23 | $11.28 | $11.28 | $11.07 | $11.22 | $4.95 | 7,218 |
2019-04-22 | $11.45 | $11.45 | $11.33 | $11.33 | $5.00 | 2,826 |
2019-04-18 | $10.91 | $11.24 | $10.80 | $11.19 | $4.93 | 13,726 |
2019-04-17 | $11.25 | $11.25 | $10.87 | $10.90 | $4.81 | 11,100 |
2019-04-16 | $11.14 | $11.40 | $11.08 | $11.10 | $4.90 | 4,870 |
2019-04-15 | $10.86 | $11.00 | $10.83 | $11.00 | $4.85 | 10,942 |
2019-04-12 | $11.16 | $11.16 | $10.83 | $11.16 | $4.92 | 8,042 |
2019-04-11 | $11.26 | $11.32 | $11.00 | $11.07 | $4.88 | 9,850 |
2019-04-10 | $11.19 | $11.54 | $10.97 | $11.10 | $4.90 | 22,754 |
2019-04-09 | $11.03 | $11.12 | $10.90 | $11.08 | $4.89 | 5,870 |
2019-04-08 | $10.99 | $11.28 | $10.98 | $11.12 | $4.91 | 27,948 |
2019-04-05 | $11.21 | $11.27 | $11.06 | $11.27 | $4.97 | 2,982 |
2019-04-04 | $11.59 | $11.59 | $10.77 | $11.03 | $4.87 | 30,954 |
2019-04-03 | $11.38 | $11.38 | $10.85 | $11.07 | $4.88 | 20,738 |
2019-04-02 | $11.32 | $11.48 | $11.23 | $11.42 | $5.04 | 7,336 |
2019-04-01 | $11.99 | $11.99 | $11.29 | $11.39 | $5.03 | 24,508 |
2019-03-29 | $12.29 | $12.29 | $11.17 | $11.90 | $5.25 | 54,892 |
2019-03-28 | $11.56 | $12.00 | $11.52 | $11.87 | $5.24 | 9,742 |
2019-03-27 | $11.06 | $11.90 | $11.06 | $11.52 | $5.08 | 41,756 |
2019-03-26 | $12.03 | $12.29 | $11.00 | $11.43 | $5.04 | 54,244 |
2019-03-25 | $12.03 | $12.33 | $12.03 | $12.10 | $5.34 | 5,744 |
2019-03-22 | $12.35 | $12.35 | $12.35 | $12.35 | $5.45 | 156 |
2019-03-21 | $12.08 | $12.35 | $12.07 | $12.35 | $5.45 | 5,084 |
2019-03-20 | $12.17 | $12.50 | $12.09 | $12.30 | $5.42 | 8,806 |
2019-03-19 | $12.14 | $12.14 | $12.14 | $12.14 | $5.36 | 1,966 |
2019-03-18 | $12.51 | $12.60 | $12.03 | $12.16 | $5.36 | 32,886 |
2019-03-15 | $12.02 | $12.59 | $12.01 | $12.51 | $5.52 | 15,526 |
2019-03-14 | $12.11 | $12.15 | $11.83 | $12.05 | $5.32 | 8,280 |
2019-03-13 | $12.11 | $12.15 | $12.10 | $12.15 | $5.36 | 2,066 |
2019-03-12 | $12.17 | $12.29 | $12.17 | $12.20 | $5.38 | 11,898 |
2019-03-11 | $12.28 | $12.30 | $12.03 | $12.30 | $5.43 | 3,462 |
2019-03-08 | $12.60 | $12.60 | $12.60 | $12.60 | $5.56 | 142 |
2019-03-07 | $12.60 | $12.60 | $12.60 | $12.60 | $5.56 | 258 |
2019-03-06 | $12.59 | $12.60 | $12.35 | $12.60 | $5.56 | 6,380 |
2019-03-05 | $12.44 | $12.74 | $12.44 | $12.74 | $5.62 | 2,422 |
2019-03-04 | $12.56 | $12.74 | $12.45 | $12.65 | $5.58 | 5,800 |
2019-03-01 | $12.59 | $13.00 | $12.55 | $12.59 | $5.55 | 15,460 |
2019-02-28 | $12.57 | $12.75 | $12.57 | $12.75 | $5.62 | 1,720 |
2019-02-27 | $12.46 | $12.69 | $12.41 | $12.53 | $5.53 | 12,836 |
2019-02-26 | $12.60 | $12.60 | $12.45 | $12.45 | $5.49 | 964 |
2019-02-25 | $12.60 | $12.64 | $12.38 | $12.59 | $5.55 | 27,514 |
2019-02-22 | $12.70 | $12.71 | $12.61 | $12.62 | $5.57 | 3,994 |
2019-02-21 | $12.61 | $12.64 | $12.59 | $12.64 | $5.58 | 1,314 |
2019-02-20 | $12.67 | $12.74 | $12.60 | $12.66 | $5.59 | 6,310 |
2019-02-19 | $13.00 | $13.00 | $12.68 | $12.68 | $5.59 | 13,910 |
2019-02-15 | $12.73 | $12.95 | $12.69 | $12.69 | $5.60 | 17,970 |
2019-02-14 | $12.90 | $12.99 | $12.79 | $12.79 | $5.64 | 23,696 |
2019-02-13 | $13.03 | $13.03 | $12.81 | $12.92 | $5.70 | 19,948 |
2019-02-12 | $12.90 | $13.08 | $12.62 | $12.97 | $5.72 | 11,456 |
2019-02-11 | $13.18 | $13.18 | $12.71 | $12.92 | $5.70 | 15,378 |
2019-02-08 | $13.15 | $13.25 | $12.75 | $13.15 | $5.80 | 22,942 |
2019-02-07 | $13.30 | $13.30 | $13.01 | $13.13 | $5.79 | 17,258 |
2019-02-06 | $13.20 | $13.35 | $12.80 | $13.01 | $5.74 | 19,008 |
2019-02-05 | $13.07 | $13.20 | $13.01 | $13.01 | $5.74 | 2,512 |
2019-02-04 | $12.88 | $13.23 | $12.50 | $13.23 | $5.84 | 33,080 |
2019-02-01 | $13.05 | $13.13 | $12.50 | $12.95 | $5.71 | 15,730 |
2019-01-31 | $13.19 | $13.35 | $12.97 | $12.97 | $5.72 | 35,766 |
2019-01-30 | $13.05 | $13.55 | $12.95 | $13.10 | $5.78 | 20,730 |
2019-01-29 | $13.30 | $13.43 | $12.76 | $12.95 | $5.71 | 43,294 |
2019-01-28 | $13.30 | $13.56 | $12.90 | $13.16 | $5.81 | 102,856 |
2019-01-25 | $13.59 | $13.59 | $13.05 | $13.24 | $5.84 | 7,022 |
2019-01-24 | $13.35 | $13.35 | $13.35 | $13.35 | $5.89 | 10 |
2019-01-23 | $13.47 | $13.47 | $13.05 | $13.35 | $5.89 | 7,706 |
2019-01-22 | $13.59 | $13.59 | $12.74 | $13.02 | $5.74 | 8,242 |
2019-01-18 | $13.04 | $13.33 | $13.00 | $13.18 | $5.81 | 22,510 |
2019-01-17 | $12.08 | $13.15 | $11.99 | $12.75 | $5.62 | 24,388 |
2019-01-16 | $11.89 | $11.95 | $11.71 | $11.95 | $5.27 | 4,226 |
2019-01-15 | $12.02 | $12.02 | $11.71 | $11.71 | $5.17 | 1,680 |
2019-01-14 | $11.77 | $11.86 | $11.43 | $11.60 | $5.12 | 9,776 |
2019-01-11 | $11.78 | $11.78 | $11.37 | $11.64 | $5.14 | 12,624 |
2019-01-10 | $11.99 | $12.00 | $11.85 | $12.00 | $5.29 | 2,492 |
2019-01-09 | $12.92 | $12.92 | $11.90 | $12.05 | $5.32 | 16,994 |
2019-01-08 | $12.34 | $12.34 | $11.70 | $11.85 | $5.23 | 15,540 |
2019-01-07 | $12.08 | $13.58 | $12.00 | $12.55 | $5.54 | 16,218 |
2019-01-04 | $13.07 | $13.56 | $12.01 | $12.35 | $5.45 | 22,364 |
2019-01-03 | $12.45 | $13.06 | $12.25 | $12.32 | $5.44 | 12,280 |
2019-01-02 | $12.65 | $12.65 | $12.00 | $12.16 | $5.36 | 7,952 |
2018-12-31 | $12.10 | $12.10 | $11.79 | $11.79 | $5.20 | 4,036 |
2018-12-28 | $11.65 | $12.20 | $11.00 | $11.64 | $5.14 | 23,680 |
2018-12-27 | $10.82 | $11.25 | $10.81 | $11.01 | $4.86 | 7,304 |
2018-12-26 | $10.76 | $11.21 | $10.67 | $11.21 | $4.95 | 32,028 |
2018-12-24 | $11.01 | $11.32 | $10.52 | $11.15 | $4.92 | 14,856 |
2018-12-21 | $11.75 | $11.85 | $10.45 | $10.99 | $4.85 | 155,544 |
2018-12-20 | $11.95 | $11.95 | $11.60 | $11.84 | $5.22 | 17,620 |
2018-12-19 | $12.18 | $12.18 | $11.59 | $11.79 | $5.20 | 7,972 |
2018-12-18 | $12.40 | $12.40 | $11.75 | $12.20 | $5.38 | 8,052 |
2018-12-17 | $12.34 | $12.55 | $11.95 | $12.55 | $5.54 | 6,134 |
2018-12-14 | $12.31 | $12.68 | $12.25 | $12.55 | $5.54 | 8,342 |
2018-12-13 | $12.74 | $12.74 | $12.21 | $12.59 | $5.55 | 7,044 |
2018-12-12 | $12.74 | $12.74 | $12.58 | $12.60 | $5.56 | 6,502 |
2018-12-11 | $12.56 | $12.74 | $12.56 | $12.68 | $5.60 | 6,670 |
2018-12-10 | $12.39 | $12.74 | $12.39 | $12.60 | $5.56 | 2,578 |
2018-12-07 | $12.38 | $12.38 | $12.25 | $12.25 | $5.40 | 1,764 |
2018-12-06 | $12.23 | $12.32 | $12.20 | $12.26 | $5.41 | 5,076 |
2018-12-04 | $12.35 | $12.35 | $12.14 | $12.30 | $5.43 | 1,792 |
2018-12-03 | $12.26 | $12.39 | $12.14 | $12.24 | $5.40 | 5,356 |
2018-11-30 | $11.76 | $12.34 | $11.76 | $12.11 | $5.34 | 24,100 |
2018-11-29 | $12.44 | $12.44 | $11.78 | $11.98 | $5.29 | 10,694 |
2018-11-28 | $12.30 | $12.34 | $11.80 | $12.31 | $5.43 | 21,800 |
2018-11-27 | $11.96 | $12.30 | $11.80 | $11.99 | $5.29 | 13,630 |
2018-11-26 | $12.50 | $12.50 | $11.82 | $11.88 | $5.24 | 10,654 |
2018-11-23 | $12.67 | $12.67 | $12.67 | $12.67 | $5.59 | 18 |
2018-11-21 | $12.52 | $12.74 | $12.30 | $12.67 | $5.59 | 11,590 |
2018-11-20 | $12.79 | $13.09 | $12.68 | $12.68 | $5.59 | 3,354 |
2018-11-19 | $12.78 | $13.23 | $12.74 | $13.00 | $5.74 | 46,384 |
2018-11-16 | $12.59 | $12.70 | $12.59 | $12.70 | $5.60 | 582 |
2018-11-15 | $12.51 | $12.51 | $12.51 | $12.51 | $5.52 | 188 |
2018-11-14 | $12.74 | $12.74 | $12.44 | $12.51 | $5.52 | 12,856 |
2018-11-13 | $12.69 | $12.69 | $12.46 | $12.61 | $5.56 | 2,522 |
2018-11-12 | $13.22 | $13.22 | $12.15 | $12.76 | $5.63 | 14,256 |
2018-11-09 | $12.84 | $13.25 | $12.04 | $13.24 | $5.84 | 67,686 |
2018-11-08 | $12.51 | $12.62 | $12.25 | $12.40 | $5.47 | 30,654 |
2018-11-07 | $12.67 | $12.74 | $12.47 | $12.47 | $5.50 | 12,342 |
2018-11-06 | $13.09 | $13.09 | $12.67 | $12.67 | $5.59 | 7,172 |
2018-11-05 | $13.20 | $13.20 | $12.75 | $12.85 | $5.67 | 10,114 |
2018-11-02 | $13.23 | $13.25 | $12.84 | $13.10 | $5.78 | 5,516 |
2018-11-01 | $12.80 | $13.08 | $12.80 | $13.06 | $5.76 | 5,370 |
2018-10-31 | $12.66 | $13.03 | $12.66 | $12.83 | $5.66 | 4,760 |
2018-10-30 | $12.83 | $12.92 | $12.71 | $12.74 | $5.62 | 3,912 |
2018-10-29 | $12.95 | $12.98 | $12.59 | $12.74 | $5.62 | 25,910 |
2018-10-26 | $13.03 | $13.10 | $12.75 | $12.92 | $5.70 | 2,174 |
2018-10-25 | $13.05 | $13.13 | $12.93 | $13.02 | $5.74 | 5,304 |
2018-10-24 | $13.67 | $13.96 | $12.99 | $13.08 | $5.77 | 35,768 |
2018-10-23 | $13.52 | $13.91 | $13.43 | $13.79 | $6.08 | 5,510 |
2018-10-22 | $13.76 | $13.83 | $13.30 | $13.48 | $5.95 | 28,186 |
2018-10-19 | $13.45 | $13.98 | $13.02 | $13.83 | $6.10 | 108,156 |
2018-10-18 | $13.47 | $13.57 | $13.22 | $13.53 | $5.97 | 12,806 |
2018-10-17 | $13.18 | $13.89 | $13.10 | $13.89 | $6.13 | 14,172 |
2018-10-16 | $12.98 | $13.20 | $12.89 | $13.13 | $5.79 | 36,546 |
2018-10-15 | $13.27 | $13.31 | $12.50 | $13.06 | $5.76 | 42,776 |
2018-10-12 | $13.45 | $13.49 | $13.12 | $13.12 | $5.79 | 11,104 |
2018-10-11 | $13.14 | $13.37 | $13.05 | $13.16 | $5.80 | 9,442 |
2018-10-10 | $13.05 | $13.28 | $13.05 | $13.06 | $5.76 | 19,394 |
2018-10-09 | $13.23 | $13.44 | $13.04 | $13.04 | $5.75 | 16,984 |
2018-10-08 | $13.24 | $13.87 | $13.14 | $13.20 | $5.82 | 16,004 |
2018-10-05 | $12.96 | $13.51 | $12.96 | $13.33 | $5.88 | 11,458 |
2018-10-04 | $12.89 | $13.14 | $12.89 | $13.04 | $5.75 | 4,538 |
2018-10-03 | $13.00 | $13.14 | $12.76 | $12.92 | $5.70 | 2,728 |
2018-10-02 | $13.12 | $13.12 | $12.94 | $12.99 | $5.73 | 2,128 |
2018-10-01 | $13.05 | $13.24 | $12.77 | $13.05 | $5.76 | 10,318 |
2018-09-28 | $12.74 | $13.28 | $12.69 | $13.02 | $5.74 | 15,558 |
2018-09-27 | $12.77 | $12.77 | $12.51 | $12.73 | $5.62 | 5,554 |
2018-09-26 | $12.62 | $12.76 | $12.57 | $12.68 | $5.59 | 9,068 |
2018-09-25 | $12.84 | $12.84 | $12.45 | $12.77 | $5.63 | 25,726 |
2018-09-24 | $12.53 | $13.03 | $12.49 | $12.83 | $5.66 | 21,104 |
2018-09-21 | $13.10 | $13.17 | $12.05 | $12.05 | $5.32 | 74,280 |
2018-09-20 | $13.27 | $13.27 | $13.04 | $13.23 | $5.83 | 5,876 |
2018-09-19 | $13.00 | $13.59 | $12.66 | $13.13 | $5.79 | 174,030 |
2018-09-18 | $13.66 | $13.76 | $13.00 | $13.76 | $6.07 | 59,468 |
2018-09-17 | $13.65 | $13.94 | $13.59 | $13.80 | $6.09 | 19,414 |
2018-09-14 | $13.67 | $13.90 | $13.00 | $13.45 | $5.93 | 27,296 |
2018-09-13 | $13.49 | $13.76 | $13.39 | $13.76 | $6.07 | 19,220 |
2018-09-12 | $13.49 | $13.50 | $13.30 | $13.45 | $5.93 | 3,194 |
2018-09-11 | $13.85 | $13.90 | $13.09 | $13.09 | $5.77 | 24,750 |
2018-09-10 | $13.50 | $13.50 | $13.48 | $13.50 | $5.96 | 4,136 |
2018-09-07 | $13.22 | $13.56 | $13.22 | $13.48 | $5.95 | 4,894 |
2018-09-06 | $13.46 | $13.59 | $13.46 | $13.59 | $6.00 | 1,028 |
2018-09-05 | $13.10 | $13.59 | $13.10 | $13.59 | $6.00 | 5,314 |
2018-09-04 | $13.17 | $13.29 | $13.17 | $13.29 | $5.86 | 1,016 |
2018-08-31 | $13.26 | $13.35 | $13.05 | $13.35 | $5.89 | 10,566 |
2018-08-30 | $13.29 | $13.30 | $13.20 | $13.20 | $5.82 | 3,062 |
2018-08-29 | $13.32 | $13.35 | $13.10 | $13.27 | $5.85 | 9,998 |
2018-08-28 | $13.28 | $13.54 | $13.28 | $13.54 | $5.97 | 1,440 |
2018-08-27 | $13.44 | $13.49 | $13.34 | $13.34 | $5.89 | 5,628 |
2018-08-24 | $13.40 | $13.58 | $13.40 | $13.41 | $5.92 | 4,418 |
2018-08-23 | $13.43 | $13.55 | $13.31 | $13.31 | $5.87 | 4,280 |
2018-08-22 | $13.31 | $13.95 | $13.26 | $13.33 | $5.88 | 4,926 |
2018-08-21 | $13.04 | $13.40 | $13.03 | $13.15 | $5.80 | 7,252 |
2018-08-20 | $13.00 | $13.00 | $13.00 | $13.00 | $5.74 | 3,780 |
2018-08-17 | $12.99 | $13.16 | $12.99 | $13.09 | $5.77 | 25,032 |
2018-08-16 | $13.28 | $13.66 | $12.98 | $12.98 | $5.73 | 10,142 |
2018-08-15 | $13.14 | $13.56 | $13.14 | $13.33 | $5.88 | 6,164 |
2018-08-14 | $13.24 | $13.50 | $12.96 | $13.28 | $5.86 | 19,206 |
2018-08-13 | $13.32 | $13.49 | $12.99 | $13.49 | $5.95 | 10,108 |
2018-08-10 | $13.63 | $13.63 | $13.11 | $13.58 | $5.99 | 4,444 |
2018-08-09 | $13.63 | $14.14 | $13.25 | $13.49 | $5.95 | 23,024 |
2018-08-08 | $13.50 | $13.80 | $13.41 | $13.77 | $6.07 | 66,470 |
2018-08-07 | $13.43 | $13.51 | $13.18 | $13.40 | $5.91 | 32,072 |
2018-08-06 | $13.56 | $13.69 | $12.98 | $13.50 | $5.96 | 48,776 |
2018-08-03 | $13.80 | $13.80 | $13.46 | $13.53 | $5.97 | 13,026 |
2018-08-02 | $13.55 | $13.71 | $13.33 | $13.52 | $5.96 | 5,358 |
2018-08-01 | $13.41 | $13.55 | $13.07 | $13.18 | $5.81 | 4,912 |
2018-07-31 | $13.47 | $13.56 | $12.93 | $13.35 | $5.89 | 15,166 |
2018-07-30 | $12.90 | $13.16 | $12.89 | $13.16 | $5.81 | 7,888 |
2018-07-27 | $12.60 | $12.97 | $12.50 | $12.97 | $5.72 | 15,048 |
2018-07-26 | $12.27 | $12.65 | $12.27 | $12.63 | $5.57 | 17,750 |
2018-07-25 | $12.31 | $12.40 | $12.25 | $12.40 | $5.47 | 162,058 |
2018-07-24 | $12.32 | $12.45 | $12.25 | $12.25 | $5.40 | 11,970 |
2018-07-23 | $12.61 | $12.61 | $12.26 | $12.42 | $5.48 | 1,956 |
2018-07-20 | $12.37 | $12.61 | $12.25 | $12.47 | $5.50 | 20,282 |
2018-07-19 | $12.63 | $12.63 | $12.36 | $12.39 | $5.47 | 10,794 |
2018-07-18 | $12.64 | $12.89 | $12.43 | $12.50 | $5.51 | 54,908 |
2018-07-17 | $12.71 | $12.89 | $12.65 | $12.70 | $5.60 | 5,188 |
2018-07-16 | $12.71 | $12.75 | $12.65 | $12.75 | $5.62 | 15,348 |
2018-07-13 | $12.73 | $12.90 | $12.65 | $12.75 | $5.62 | 10,522 |
2018-07-12 | $12.93 | $12.93 | $12.66 | $12.87 | $5.68 | 20,262 |
2018-07-11 | $12.87 | $12.92 | $12.86 | $12.92 | $5.70 | 4,862 |
2018-07-10 | $13.00 | $13.00 | $12.87 | $12.87 | $5.68 | 2,570 |
2018-07-09 | $13.11 | $13.13 | $12.90 | $13.00 | $5.74 | 38,462 |
2018-07-06 | $13.00 | $13.13 | $13.00 | $13.13 | $5.79 | 1,600 |
2018-07-05 | $13.23 | $13.24 | $12.80 | $13.00 | $5.74 | 17,322 |
2018-07-03 | $13.60 | $13.60 | $13.60 | $13.60 | $6.00 | 1,306 |
2018-07-02 | $13.16 | $13.30 | $12.89 | $13.01 | $5.74 | 10,702 |
2018-06-29 | $13.12 | $13.55 | $12.97 | $13.28 | $5.86 | 27,200 |
2018-06-28 | $13.30 | $13.30 | $12.99 | $13.20 | $5.82 | 26,364 |
2018-06-27 | $13.27 | $13.63 | $12.99 | $13.09 | $5.77 | 58,044 |
2018-06-26 | $13.68 | $13.68 | $12.80 | $13.35 | $5.89 | 23,054 |
2018-06-25 | $13.96 | $13.96 | $12.76 | $12.94 | $5.71 | 7,164 |
2018-06-22 | $13.69 | $13.81 | $13.44 | $13.67 | $6.03 | 7,298 |
2018-06-21 | $13.83 | $14.03 | $13.34 | $13.85 | $6.11 | 6,864 |
2018-06-20 | $13.99 | $13.99 | $13.87 | $13.87 | $6.12 | 2,478 |
2018-06-19 | $13.85 | $14.06 | $13.60 | $13.80 | $6.09 | 6,842 |
2018-06-18 | $14.00 | $14.27 | $13.72 | $13.80 | $6.09 | 16,076 |
2018-06-15 | $13.71 | $13.90 | $13.71 | $13.88 | $6.12 | 7,092 |
2018-06-14 | $13.95 | $13.95 | $13.74 | $13.93 | $6.15 | 11,662 |
2018-06-13 | $13.79 | $14.02 | $13.49 | $13.73 | $6.06 | 39,364 |
2018-06-12 | $13.92 | $14.00 | $13.61 | $13.79 | $6.08 | 4,324 |
2018-06-11 | $13.72 | $14.14 | $13.72 | $13.88 | $6.12 | 2,610 |
2018-06-08 | $13.89 | $13.93 | $13.79 | $13.79 | $6.08 | 2,686 |
2018-06-07 | $13.85 | $13.92 | $13.84 | $13.86 | $6.11 | 1,864 |
2018-06-06 | $14.19 | $14.33 | $13.84 | $13.84 | $6.11 | 7,284 |
2018-06-05 | $13.78 | $13.78 | $13.39 | $13.77 | $6.07 | 17,436 |
2018-06-04 | $14.13 | $14.17 | $13.94 | $13.96 | $6.16 | 2,896 |
2018-06-01 | $14.15 | $14.15 | $13.78 | $14.06 | $6.20 | 3,002 |
2018-05-31 | $13.82 | $13.88 | $13.80 | $13.80 | $6.09 | 3,304 |
2018-05-30 | $13.59 | $14.03 | $13.59 | $13.79 | $6.08 | 15,408 |
2018-05-29 | $13.71 | $13.71 | $13.20 | $13.62 | $6.01 | 3,796 |
2018-05-25 | $13.22 | $13.22 | $13.22 | $13.22 | $5.83 | 270 |
2018-05-24 | $13.67 | $13.67 | $13.20 | $13.22 | $5.83 | 4,090 |
2018-05-23 | $13.23 | $13.51 | $13.21 | $13.21 | $5.83 | 3,712 |
2018-05-22 | $13.39 | $13.39 | $13.16 | $13.24 | $5.84 | 3,062 |
2018-05-21 | $13.26 | $13.71 | $13.25 | $13.25 | $5.85 | 3,296 |
2018-05-18 | $13.06 | $13.42 | $12.96 | $13.42 | $5.92 | 4,088 |
2018-05-17 | $12.92 | $13.04 | $12.90 | $12.97 | $5.72 | 6,832 |
2018-05-16 | $13.30 | $13.65 | $13.01 | $13.06 | $5.76 | 14,556 |
2018-05-15 | $13.01 | $13.69 | $12.95 | $13.40 | $5.91 | 28,254 |
2018-05-14 | $13.36 | $13.37 | $13.06 | $13.12 | $5.79 | 10,282 |
2018-05-11 | $13.34 | $13.35 | $13.32 | $13.35 | $5.89 | 2,386 |
2018-05-10 | $12.90 | $13.38 | $12.82 | $13.38 | $5.90 | 36,380 |
2018-05-09 | $13.07 | $13.15 | $12.79 | $13.02 | $5.74 | 44,604 |
2018-05-08 | $13.47 | $13.58 | $13.30 | $13.30 | $5.87 | 5,146 |
2018-05-07 | $13.70 | $13.70 | $13.27 | $13.41 | $5.92 | 11,700 |
2018-05-04 | $13.61 | $13.61 | $13.50 | $13.55 | $5.98 | 1,468 |
2018-05-03 | $13.72 | $13.86 | $13.45 | $13.68 | $6.04 | 4,166 |
2018-05-02 | $13.73 | $13.98 | $13.28 | $13.50 | $5.96 | 15,728 |
2018-05-01 | $14.26 | $14.26 | $13.61 | $13.69 | $6.04 | 3,922 |
2018-04-30 | $14.04 | $14.77 | $13.42 | $13.43 | $5.92 | 14,682 |
2018-04-27 | $14.06 | $14.11 | $13.80 | $13.99 | $6.17 | 19,242 |
2018-04-26 | $13.97 | $14.50 | $13.91 | $13.91 | $6.14 | 9,998 |
2018-04-25 | $13.78 | $13.98 | $13.72 | $13.96 | $6.16 | 11,940 |
2018-04-24 | $13.83 | $14.04 | $13.60 | $13.95 | $6.15 | 27,382 |
2018-04-23 | $14.04 | $14.04 | $13.75 | $13.75 | $6.07 | 2,052 |
2018-04-20 | $14.40 | $14.40 | $13.95 | $13.95 | $6.15 | 4,154 |
2018-04-19 | $13.90 | $14.66 | $13.90 | $13.96 | $6.16 | 19,076 |
2018-04-18 | $13.24 | $14.18 | $13.24 | $14.03 | $6.19 | 29,858 |
2018-04-17 | $12.77 | $13.50 | $12.77 | $13.46 | $5.94 | 20,092 |
2018-04-16 | $12.84 | $12.84 | $12.84 | $12.84 | $5.66 | 332 |
2018-04-13 | $12.56 | $12.85 | $12.56 | $12.84 | $5.66 | 37,116 |
2018-04-12 | $12.35 | $12.70 | $12.35 | $12.56 | $5.54 | 21,272 |
2018-04-11 | $12.36 | $12.40 | $12.26 | $12.26 | $5.41 | 3,568 |
2018-04-10 | $12.07 | $12.14 | $12.03 | $12.04 | $5.31 | 4,020 |
2018-04-09 | $12.09 | $12.09 | $12.00 | $12.00 | $5.29 | 10,294 |
2018-04-06 | $12.43 | $12.43 | $12.00 | $12.02 | $5.30 | 13,156 |
2018-04-05 | $12.00 | $12.53 | $11.99 | $12.53 | $5.53 | 1,232 |
2018-04-04 | $12.30 | $12.81 | $12.02 | $12.04 | $5.31 | 30,588 |
2018-04-03 | $12.25 | $12.42 | $12.15 | $12.42 | $5.48 | 16,422 |
2018-04-02 | $12.28 | $12.28 | $12.00 | $12.01 | $5.30 | 14,894 |
2018-03-29 | $12.02 | $12.30 | $12.00 | $12.25 | $5.40 | 20,530 |
2018-03-28 | $11.84 | $12.22 | $11.82 | $12.00 | $5.29 | 30,020 |
2018-03-27 | $11.17 | $11.87 | $11.17 | $11.81 | $5.21 | 130,906 |
2018-03-26 | $11.64 | $11.64 | $11.34 | $11.50 | $5.07 | 21,854 |
2018-03-23 | $11.26 | $11.80 | $11.15 | $11.79 | $5.20 | 15,204 |
2018-03-22 | $11.15 | $11.42 | $11.15 | $11.27 | $4.97 | 12,604 |
2018-03-21 | $11.45 | $12.02 | $11.18 | $11.18 | $4.93 | 31,778 |
2018-03-20 | $11.07 | $12.18 | $11.07 | $11.65 | $5.14 | 18,770 |
2018-03-19 | $11.06 | $11.14 | $11.05 | $11.10 | $4.90 | 4,842 |
2018-03-16 | $11.58 | $11.97 | $11.05 | $11.05 | $4.87 | 56,348 |
2018-03-15 | $11.51 | $11.51 | $11.23 | $11.41 | $5.03 | 4,188 |
2018-03-14 | $11.53 | $11.75 | $11.50 | $11.55 | $5.10 | 16,128 |
2018-03-13 | $11.38 | $11.75 | $11.38 | $11.50 | $5.07 | 29,300 |
2018-03-12 | $11.70 | $11.80 | $11.48 | $11.48 | $5.06 | 33,382 |
2018-03-09 | $11.31 | $11.74 | $11.31 | $11.49 | $5.07 | 44,070 |
2018-03-08 | $11.38 | $11.75 | $11.23 | $11.39 | $5.02 | 5,984 |
2018-03-07 | $11.21 | $11.30 | $11.18 | $11.21 | $4.95 | 6,294 |
2018-03-06 | $11.18 | $11.51 | $11.09 | $11.33 | $5.00 | 20,118 |
2018-03-05 | $11.18 | $11.30 | $10.99 | $11.09 | $4.89 | 16,808 |
2018-03-02 | $10.95 | $11.28 | $10.95 | $11.28 | $4.98 | 17,356 |
2018-03-01 | $11.07 | $11.09 | $10.95 | $10.95 | $4.83 | 28,034 |
2018-02-28 | $11.15 | $11.28 | $11.02 | $11.14 | $4.91 | 3,622 |
2018-02-27 | $11.10 | $11.26 | $11.04 | $11.16 | $4.92 | 24,030 |
2018-02-26 | $11.16 | $11.18 | $11.09 | $11.09 | $4.89 | 3,148 |
2018-02-23 | $10.74 | $11.21 | $10.72 | $11.07 | $4.88 | 29,780 |
2018-02-22 | $10.87 | $11.00 | $10.78 | $10.80 | $4.76 | 16,170 |
2018-02-21 | $10.86 | $11.06 | $10.74 | $10.97 | $4.84 | 16,706 |
2018-02-20 | $11.06 | $11.26 | $10.72 | $10.78 | $4.76 | 43,456 |
2018-02-16 | $11.15 | $11.26 | $11.07 | $11.17 | $4.93 | 21,254 |
2018-02-15 | $11.06 | $11.26 | $10.93 | $11.16 | $4.92 | 22,532 |
2018-02-14 | $10.99 | $11.13 | $10.97 | $11.00 | $4.85 | 31,794 |
2018-02-13 | $10.92 | $11.20 | $10.92 | $11.02 | $4.86 | 30,226 |
2018-02-12 | $11.25 | $11.36 | $10.84 | $11.03 | $4.87 | 49,716 |
2018-02-09 | $12.00 | $12.00 | $10.39 | $11.14 | $4.88 | 110,328 |
2018-02-08 | $12.39 | $12.39 | $12.03 | $12.13 | $5.31 | 50,668 |
2018-02-07 | $11.82 | $14.02 | $11.82 | $12.29 | $5.38 | 39,078 |
2018-02-06 | $12.95 | $13.11 | $11.37 | $12.04 | $5.27 | 113,980 |
2018-02-05 | $13.23 | $13.23 | $12.90 | $12.95 | $5.67 | 75,968 |
2018-02-02 | $13.21 | $13.31 | $13.14 | $13.21 | $5.79 | 35,046 |
2018-02-01 | $13.45 | $13.52 | $13.34 | $13.37 | $5.86 | 11,208 |
2018-01-31 | $13.58 | $13.58 | $13.49 | $13.49 | $5.91 | 21,758 |
2018-01-30 | $14.00 | $14.00 | $13.40 | $13.60 | $5.96 | 23,074 |
2018-01-29 | $13.72 | $13.72 | $13.25 | $13.37 | $5.86 | 24,322 |
2018-01-26 | $13.83 | $13.98 | $13.78 | $13.78 | $6.04 | 10,548 |
2018-01-25 | $13.85 | $13.90 | $13.76 | $13.81 | $6.05 | 6,018 |
2018-01-24 | $13.75 | $13.75 | $13.53 | $13.58 | $5.95 | 9,834 |
2018-01-23 | $13.41 | $13.99 | $13.41 | $13.66 | $5.98 | 64,286 |
2018-01-22 | $13.76 | $13.76 | $13.36 | $13.41 | $5.87 | 34,202 |
2018-01-19 | $13.77 | $13.86 | $13.73 | $13.84 | $6.06 | 9,666 |
2018-01-18 | $13.90 | $13.97 | $13.75 | $13.75 | $6.02 | 23,512 |
2018-01-17 | $13.91 | $14.23 | $13.91 | $14.01 | $6.14 | 13,218 |
2018-01-16 | $14.05 | $14.22 | $13.91 | $14.00 | $6.13 | 49,144 |
2018-01-12 | $14.14 | $14.54 | $14.03 | $14.03 | $6.14 | 24,390 |
2018-01-11 | $14.26 | $14.26 | $13.81 | $13.84 | $6.06 | 44,988 |
2018-01-10 | $14.48 | $15.18 | $13.64 | $14.18 | $6.21 | 56,082 |
2018-01-09 | $14.42 | $15.30 | $14.20 | $14.20 | $6.22 | 22,346 |
2018-01-08 | $14.86 | $14.97 | $14.28 | $14.31 | $6.27 | 13,834 |
2018-01-05 | $14.65 | $15.80 | $14.51 | $14.54 | $6.37 | 49,722 |
2018-01-04 | $14.37 | $14.70 | $14.20 | $14.65 | $6.42 | 34,428 |
2018-01-03 | $14.70 | $14.70 | $14.24 | $14.32 | $6.27 | 19,034 |
2018-01-02 | $14.75 | $14.75 | $14.60 | $14.63 | $6.41 | 7,764 |
2017-12-29 | $14.50 | $14.70 | $14.46 | $14.65 | $6.42 | 12,630 |
2017-12-28 | $14.55 | $14.73 | $14.45 | $14.48 | $6.34 | 43,518 |
2017-12-27 | $14.44 | $14.84 | $14.33 | $14.57 | $6.38 | 14,156 |
2017-12-26 | $14.59 | $14.60 | $13.95 | $14.50 | $6.35 | 17,228 |
2017-12-22 | $14.13 | $14.64 | $14.13 | $14.14 | $6.19 | 19,200 |
2017-12-21 | $14.20 | $14.44 | $14.01 | $14.02 | $6.14 | 45,142 |
2017-12-20 | $14.30 | $14.62 | $14.20 | $14.32 | $6.27 | 26,132 |
2017-12-19 | $14.61 | $14.71 | $14.30 | $14.30 | $6.26 | 18,874 |
2017-12-18 | $14.96 | $15.09 | $14.79 | $14.91 | $6.53 | 14,070 |
2017-12-15 | $15.25 | $15.41 | $14.80 | $14.84 | $6.50 | 40,616 |
2017-12-14 | $15.25 | $15.25 | $14.60 | $15.04 | $6.59 | 74,364 |
2017-12-13 | $14.14 | $14.94 | $14.11 | $14.62 | $6.40 | 82,826 |
2017-12-12 | $13.25 | $14.30 | $13.25 | $14.20 | $6.22 | 406,834 |
2017-12-11 | $12.64 | $13.38 | $12.51 | $13.19 | $5.78 | 30,850 |
2017-12-08 | $13.14 | $13.33 | $12.55 | $12.56 | $5.50 | 24,098 |
2017-12-07 | $13.44 | $13.50 | $12.64 | $13.05 | $5.72 | 100,804 |
2017-12-06 | $13.98 | $14.00 | $13.44 | $13.44 | $5.89 | 28,790 |
2017-12-05 | $14.00 | $14.20 | $13.70 | $14.00 | $6.13 | 28,196 |
2017-12-04 | $14.02 | $14.54 | $13.99 | $14.16 | $6.20 | 41,160 |
2017-12-01 | $14.74 | $14.74 | $14.08 | $14.26 | $6.25 | 30,854 |
2017-11-30 | $14.12 | $15.09 | $13.99 | $14.86 | $6.51 | 83,552 |
2017-11-29 | $14.87 | $14.87 | $14.05 | $14.20 | $6.22 | 36,862 |
2017-11-28 | $14.28 | $14.98 | $13.95 | $14.88 | $6.52 | 34,050 |
2017-11-27 | $14.49 | $14.49 | $14.05 | $14.27 | $6.25 | 8,798 |
2017-11-24 | $14.86 | $14.94 | $14.68 | $14.81 | $6.49 | 8,818 |
2017-11-22 | $14.93 | $15.44 | $14.93 | $15.05 | $6.59 | 13,264 |
2017-11-21 | $15.02 | $15.15 | $14.95 | $15.03 | $6.55 | 44,922 |
2017-11-20 | $15.40 | $15.41 | $15.06 | $15.11 | $6.58 | 9,942 |
2017-11-17 | $15.00 | $15.65 | $15.00 | $15.64 | $6.81 | 50,936 |
2017-11-16 | $15.09 | $15.19 | $15.01 | $15.02 | $6.54 | 11,458 |
2017-11-15 | $15.00 | $15.37 | $15.00 | $15.10 | $6.58 | 78,982 |
2017-11-14 | $15.20 | $15.39 | $15.09 | $15.20 | $6.62 | 32,404 |
2017-11-13 | $15.35 | $15.35 | $15.21 | $15.21 | $6.63 | 5,124 |
2017-11-10 | $15.62 | $15.65 | $15.31 | $15.39 | $6.70 | 15,714 |
2017-11-09 | $15.44 | $15.81 | $15.17 | $15.77 | $6.87 | 22,312 |
2017-11-08 | $15.48 | $15.64 | $15.25 | $15.64 | $6.81 | 26,502 |
2017-11-07 | $15.34 | $15.82 | $15.34 | $15.53 | $6.77 | 18,014 |
2017-11-06 | $15.36 | $15.51 | $15.15 | $15.23 | $6.64 | 8,652 |
2017-11-03 | $16.21 | $16.21 | $15.50 | $15.55 | $6.77 | 54,668 |
2017-11-02 | $14.99 | $16.08 | $14.97 | $16.04 | $6.99 | 49,286 |
2017-11-01 | $15.43 | $15.43 | $14.90 | $15.00 | $6.54 | 92,816 |
2017-10-31 | $15.50 | $15.80 | $15.05 | $15.53 | $6.77 | 52,934 |
2017-10-30 | $15.69 | $15.72 | $15.25 | $15.32 | $6.67 | 43,894 |
2017-10-27 | $15.80 | $15.95 | $15.73 | $15.73 | $6.85 | 3,512 |
2017-10-26 | $15.90 | $15.90 | $15.58 | $15.73 | $6.85 | 5,392 |
2017-10-25 | $16.22 | $16.22 | $15.51 | $16.00 | $6.97 | 31,448 |
2017-10-24 | $16.20 | $16.20 | $16.07 | $16.08 | $7.01 | 10,920 |
2017-10-23 | $16.27 | $16.38 | $16.07 | $16.29 | $7.10 | 58,546 |
2017-10-20 | $16.34 | $16.36 | $16.08 | $16.15 | $7.04 | 38,600 |
2017-10-19 | $16.30 | $16.46 | $16.21 | $16.25 | $7.08 | 24,826 |
2017-10-18 | $16.45 | $16.48 | $16.38 | $16.48 | $7.18 | 4,304 |
2017-10-17 | $16.38 | $16.89 | $16.38 | $16.55 | $7.21 | 6,006 |
2017-10-16 | $16.65 | $16.95 | $16.44 | $16.44 | $7.16 | 24,062 |
2017-10-13 | $16.80 | $16.91 | $16.66 | $16.66 | $7.26 | 19,092 |
2017-10-12 | $17.23 | $17.23 | $16.86 | $16.91 | $7.37 | 6,690 |
2017-10-11 | $16.50 | $17.10 | $16.40 | $16.96 | $7.39 | 99,980 |
2017-10-10 | $16.43 | $16.97 | $16.42 | $16.68 | $7.27 | 14,106 |
2017-10-09 | $16.89 | $16.89 | $16.37 | $16.38 | $7.14 | 7,958 |
2017-10-06 | $16.72 | $17.19 | $16.72 | $16.78 | $7.31 | 69,376 |
2017-10-05 | $16.57 | $16.80 | $16.40 | $16.66 | $7.26 | 141,696 |
2017-10-04 | $16.66 | $17.01 | $16.61 | $16.65 | $7.25 | 16,320 |
2017-10-03 | $16.52 | $16.74 | $16.45 | $16.51 | $7.19 | 37,492 |
2017-10-02 | $16.50 | $16.67 | $16.47 | $16.52 | $7.20 | 9,716 |
2017-09-29 | $16.64 | $16.72 | $16.50 | $16.51 | $7.19 | 36,876 |
2017-09-28 | $16.63 | $16.71 | $16.52 | $16.71 | $7.28 | 4,382 |
2017-09-27 | $16.74 | $16.85 | $16.55 | $16.62 | $7.24 | 20,704 |
2017-09-26 | $16.46 | $17.04 | $16.46 | $16.57 | $7.22 | 53,172 |
2017-09-25 | $16.57 | $16.59 | $16.26 | $16.45 | $7.17 | 31,036 |
2017-09-22 | $16.25 | $17.06 | $16.25 | $16.65 | $7.25 | 145,478 |
2017-09-21 | $16.32 | $16.51 | $16.22 | $16.30 | $7.10 | 104,032 |
2017-09-20 | $16.49 | $16.70 | $16.37 | $16.41 | $7.15 | 29,858 |
2017-09-19 | $16.89 | $16.96 | $16.58 | $16.64 | $7.25 | 25,832 |
2017-09-18 | $17.07 | $17.21 | $16.94 | $17.03 | $7.42 | 48,386 |
2017-09-15 | $16.98 | $17.56 | $16.87 | $17.00 | $7.41 | 71,752 |
2017-09-14 | $16.84 | $17.24 | $16.66 | $16.99 | $7.37 | 64,068 |
2017-09-13 | $16.50 | $17.84 | $16.21 | $16.83 | $7.30 | 104,320 |
2017-09-12 | $18.06 | $18.83 | $18.04 | $18.82 | $8.16 | 92,854 |
2017-09-11 | $17.92 | $18.39 | $17.75 | $18.03 | $7.82 | 38,098 |
2017-09-08 | $17.90 | $18.15 | $17.61 | $17.86 | $7.74 | 14,682 |
2017-09-07 | $17.78 | $17.90 | $17.33 | $17.90 | $7.76 | 77,150 |
2017-09-06 | $17.62 | $17.95 | $17.46 | $17.95 | $7.78 | 31,118 |
2017-09-05 | $17.35 | $17.63 | $17.24 | $17.61 | $7.64 | 79,624 |
2017-09-01 | $17.20 | $17.41 | $16.99 | $17.37 | $7.53 | 68,348 |
2017-08-31 | $17.73 | $17.75 | $17.12 | $17.14 | $7.43 | 61,998 |
2017-08-30 | $17.50 | $17.98 | $17.20 | $17.40 | $7.55 | 86,910 |
2017-08-29 | $17.23 | $17.68 | $17.12 | $17.40 | $7.55 | 116,870 |
2017-08-28 | $17.07 | $17.43 | $17.06 | $17.33 | $7.51 | 19,108 |
2017-08-25 | $17.22 | $17.31 | $17.07 | $17.18 | $7.45 | 15,218 |
2017-08-24 | $17.60 | $17.62 | $17.00 | $17.14 | $7.43 | 57,364 |
2017-08-23 | $17.33 | $17.50 | $17.14 | $17.38 | $7.54 | 115,890 |
2017-08-22 | $17.45 | $17.50 | $17.20 | $17.24 | $7.48 | 62,056 |
2017-08-21 | $17.33 | $17.56 | $17.00 | $17.29 | $7.50 | 174,398 |
2017-08-18 | $17.15 | $17.46 | $16.82 | $17.04 | $7.39 | 85,956 |
2017-08-17 | $17.65 | $17.95 | $17.00 | $17.30 | $7.50 | 49,364 |
2017-08-16 | $17.30 | $18.28 | $17.30 | $17.95 | $7.78 | 53,002 |
2017-08-15 | $16.40 | $17.64 | $16.38 | $17.52 | $7.60 | 116,168 |
2017-08-14 | $16.65 | $16.65 | $16.25 | $16.34 | $7.08 | 22,944 |
2017-08-11 | $16.26 | $16.57 | $16.26 | $16.36 | $7.09 | 26,750 |
2017-08-10 | $16.70 | $16.80 | $16.39 | $16.60 | $7.20 | 25,666 |
2017-08-09 | $16.40 | $16.83 | $16.23 | $16.76 | $7.27 | 68,564 |
2017-08-08 | $16.30 | $16.44 | $16.15 | $16.41 | $7.12 | 23,524 |
2017-08-07 | $15.43 | $16.29 | $15.43 | $16.20 | $7.02 | 24,856 |
2017-08-04 | $15.55 | $15.65 | $15.44 | $15.44 | $6.70 | 6,114 |
2017-08-03 | $15.44 | $15.60 | $15.24 | $15.50 | $6.72 | 6,384 |
2017-08-02 | $15.59 | $15.66 | $15.32 | $15.43 | $6.69 | 3,664 |
2017-08-01 | $15.19 | $15.49 | $15.10 | $15.49 | $6.72 | 16,536 |
2017-07-31 | $14.97 | $15.19 | $14.90 | $15.07 | $6.53 | 8,702 |
2017-07-28 | $14.90 | $15.04 | $14.90 | $15.04 | $6.52 | 7,400 |
2017-07-27 | $15.04 | $15.04 | $14.90 | $14.90 | $6.46 | 6,000 |
2017-07-26 | $14.85 | $14.99 | $14.85 | $14.92 | $6.47 | 8,910 |
2017-07-25 | $15.00 | $15.08 | $14.76 | $14.76 | $6.40 | 22,542 |
2017-07-24 | $15.01 | $15.01 | $14.86 | $14.87 | $6.45 | 17,162 |
2017-07-21 | $14.91 | $14.99 | $14.90 | $14.98 | $6.50 | 30,322 |
2017-07-20 | $14.75 | $15.02 | $14.75 | $14.91 | $6.47 | 10,474 |
2017-07-19 | $14.88 | $15.08 | $14.77 | $14.77 | $6.40 | 9,868 |
2017-07-18 | $14.83 | $15.16 | $14.83 | $14.84 | $6.44 | 9,730 |
2017-07-17 | $15.01 | $15.05 | $14.90 | $15.05 | $6.53 | 12,704 |
2017-07-14 | $15.00 | $15.31 | $14.82 | $14.82 | $6.43 | 17,240 |
2017-07-13 | $15.03 | $15.18 | $14.75 | $15.12 | $6.55 | 16,782 |
2017-07-12 | $15.58 | $16.08 | $14.98 | $14.98 | $6.50 | 62,156 |
2017-07-11 | $16.80 | $16.80 | $15.52 | $15.52 | $6.73 | 66,840 |
2017-07-10 | $17.23 | $17.23 | $16.66 | $16.66 | $7.22 | 5,984 |
2017-07-07 | $16.75 | $17.34 | $16.71 | $16.71 | $7.25 | 24,392 |
2017-07-06 | $16.32 | $16.99 | $16.32 | $16.63 | $7.21 | 35,414 |
2017-07-05 | $16.78 | $16.83 | $16.30 | $16.40 | $7.11 | 5,180 |
2017-07-03 | $16.73 | $16.73 | $16.34 | $16.65 | $7.22 | 16,576 |
2017-06-30 | $16.88 | $16.91 | $16.37 | $16.39 | $7.11 | 13,820 |
2017-06-29 | $15.60 | $16.46 | $15.59 | $16.25 | $7.05 | 39,798 |
2017-06-28 | $15.37 | $15.89 | $15.36 | $15.52 | $6.73 | 19,726 |
2017-06-27 | $15.65 | $15.92 | $15.46 | $15.46 | $6.70 | 19,604 |
2017-06-26 | $15.88 | $16.33 | $15.48 | $15.60 | $6.76 | 54,744 |
2017-06-23 | $15.85 | $16.00 | $15.30 | $15.42 | $6.69 | 86,608 |
2017-06-22 | $15.60 | $15.84 | $15.31 | $15.31 | $6.64 | 33,600 |
2017-06-21 | $15.50 | $15.98 | $15.46 | $15.85 | $6.87 | 40,144 |
2017-06-20 | $16.06 | $16.79 | $15.67 | $15.68 | $6.80 | 57,910 |
2017-06-19 | $16.15 | $16.63 | $15.50 | $16.63 | $7.21 | 51,006 |
2017-06-16 | $16.85 | $16.85 | $16.00 | $16.00 | $6.94 | 55,680 |
2017-06-15 | $16.56 | $16.75 | $16.51 | $16.52 | $7.16 | 5,230 |
2017-06-14 | $16.99 | $16.99 | $16.77 | $16.78 | $7.28 | 3,904 |
2017-06-13 | $16.95 | $17.39 | $16.69 | $16.81 | $7.29 | 20,902 |
2017-06-12 | $15.52 | $16.87 | $15.10 | $16.70 | $7.24 | 51,436 |
2017-06-09 | $15.25 | $16.54 | $15.25 | $16.25 | $7.05 | 20,752 |
2017-06-08 | $15.22 | $15.58 | $15.22 | $15.35 | $6.66 | 3,628 |
2017-06-07 | $15.75 | $15.75 | $15.08 | $15.20 | $6.59 | 24,104 |
2017-06-06 | $15.25 | $15.29 | $15.25 | $15.25 | $6.61 | 4,006 |
2017-06-05 | $15.50 | $16.92 | $15.25 | $15.31 | $6.64 | 35,834 |
2017-06-02 | $15.86 | $16.25 | $15.35 | $15.35 | $6.66 | 53,362 |
2017-06-01 | $16.97 | $16.97 | $15.72 | $15.84 | $6.87 | 25,068 |
2017-05-31 | $16.65 | $16.65 | $16.12 | $16.23 | $7.04 | 9,568 |
2017-05-30 | $16.81 | $16.81 | $16.12 | $16.12 | $6.99 | 1,522 |
2017-05-26 | $16.10 | $16.55 | $15.70 | $16.00 | $6.94 | 18,178 |
2017-05-25 | $15.70 | $15.95 | $15.70 | $15.95 | $6.92 | 11,812 |
2017-05-24 | $16.26 | $16.26 | $15.62 | $15.62 | $6.77 | 12,438 |
2017-05-23 | $16.48 | $16.53 | $16.02 | $16.27 | $7.06 | 7,552 |
2017-05-22 | $16.68 | $17.30 | $16.14 | $16.87 | $7.32 | 23,072 |
2017-05-19 | $16.27 | $17.20 | $15.99 | $17.00 | $7.37 | 16,982 |
2017-05-18 | $15.60 | $17.36 | $15.60 | $16.34 | $7.09 | 12,332 |
2017-05-17 | $15.50 | $15.90 | $14.76 | $15.70 | $6.81 | 25,782 |
2017-05-16 | $15.39 | $15.68 | $15.39 | $15.54 | $6.74 | 14,426 |
2017-05-15 | $15.47 | $15.63 | $15.47 | $15.51 | $6.73 | 18,824 |
2017-05-12 | $15.92 | $15.94 | $15.38 | $15.40 | $6.68 | 6,362 |
2017-05-11 | $15.05 | $16.08 | $15.05 | $16.05 | $6.96 | 30,174 |
2017-05-10 | $17.00 | $17.00 | $14.87 | $15.15 | $6.54 | 94,626 |
2017-05-09 | $16.78 | $17.49 | $16.78 | $16.97 | $7.32 | 14,910 |
2017-05-08 | $17.05 | $17.05 | $16.39 | $17.01 | $7.34 | 12,234 |
2017-05-05 | $17.41 | $17.64 | $16.94 | $17.07 | $7.37 | 23,302 |
2017-05-04 | $17.33 | $17.33 | $17.26 | $17.26 | $7.45 | 552 |
2017-05-03 | $17.37 | $17.82 | $17.37 | $17.74 | $7.65 | 13,786 |
2017-05-02 | $17.48 | $17.97 | $17.21 | $17.30 | $7.46 | 5,786 |
2017-05-01 | $17.72 | $17.72 | $17.37 | $17.37 | $7.49 | 14,352 |
2017-04-28 | $17.76 | $17.96 | $17.51 | $17.55 | $7.57 | 14,942 |
2017-04-27 | $17.66 | $17.90 | $17.61 | $17.87 | $7.71 | 4,878 |
2017-04-26 | $17.43 | $17.75 | $16.92 | $17.75 | $7.66 | 14,838 |
2017-04-25 | $17.18 | $17.32 | $17.14 | $17.32 | $7.47 | 6,054 |
2017-04-24 | $17.00 | $17.14 | $16.59 | $17.14 | $7.40 | 10,144 |
2017-04-21 | $17.16 | $17.19 | $17.03 | $17.03 | $7.35 | 21,918 |
2017-04-20 | $17.15 | $17.42 | $17.11 | $17.15 | $7.40 | 14,576 |
2017-04-19 | $17.11 | $17.50 | $17.10 | $17.33 | $7.48 | 13,112 |
2017-04-18 | $17.15 | $17.46 | $17.07 | $17.22 | $7.43 | 14,120 |
2017-04-17 | $17.73 | $17.76 | $17.30 | $17.30 | $7.46 | 44,626 |
2017-04-13 | $17.34 | $17.92 | $17.27 | $17.56 | $7.58 | 8,320 |
2017-04-12 | $17.75 | $17.84 | $17.39 | $17.40 | $7.51 | 12,398 |
2017-04-11 | $17.79 | $17.93 | $17.55 | $17.71 | $7.64 | 23,484 |
2017-04-10 | $17.69 | $17.98 | $17.05 | $17.98 | $7.76 | 14,894 |
2017-04-07 | $18.13 | $18.13 | $17.66 | $17.99 | $7.76 | 10,768 |
2017-04-06 | $17.50 | $18.47 | $17.20 | $18.01 | $7.77 | 20,104 |
2017-04-05 | $17.82 | $17.82 | $16.90 | $17.72 | $7.65 | 14,210 |
2017-04-04 | $18.00 | $18.00 | $17.40 | $17.61 | $7.60 | 11,342 |
2017-04-03 | $17.98 | $18.26 | $17.39 | $17.39 | $7.50 | 17,134 |
2017-03-31 | $17.09 | $17.17 | $16.85 | $17.08 | $7.37 | 42,588 |
2017-03-30 | $17.32 | $17.65 | $16.85 | $17.15 | $7.40 | 49,566 |
2017-03-29 | $17.76 | $17.96 | $17.40 | $17.46 | $7.53 | 9,212 |
2017-03-28 | $17.04 | $17.50 | $16.85 | $17.20 | $7.42 | 135,972 |
2017-03-27 | $17.41 | $17.71 | $17.01 | $17.23 | $7.43 | 46,622 |
2017-03-24 | $17.50 | $17.81 | $17.37 | $17.42 | $7.52 | 22,784 |
2017-03-23 | $17.09 | $17.61 | $17.03 | $17.45 | $7.53 | 46,054 |
2017-03-22 | $17.75 | $18.06 | $17.15 | $17.39 | $7.50 | 121,086 |
2017-03-21 | $18.40 | $18.40 | $17.81 | $17.81 | $7.68 | 3,770 |
2017-03-20 | $18.69 | $18.69 | $18.27 | $18.64 | $8.04 | 11,650 |
2017-03-17 | $18.12 | $18.79 | $18.12 | $18.79 | $8.11 | 44,448 |
2017-03-16 | $18.66 | $18.99 | $18.24 | $18.24 | $7.87 | 10,382 |
2017-03-15 | $18.35 | $18.84 | $18.16 | $18.45 | $7.96 | 26,786 |
2017-03-14 | $17.77 | $18.74 | $17.77 | $18.33 | $7.91 | 22,624 |
2017-03-13 | $18.07 | $18.52 | $17.77 | $18.22 | $7.86 | 24,172 |
2017-03-10 | $18.35 | $18.75 | $17.81 | $18.19 | $7.85 | 25,218 |
2017-03-09 | $18.60 | $18.91 | $18.32 | $18.40 | $7.94 | 15,368 |
2017-03-08 | $18.95 | $18.99 | $18.67 | $18.74 | $8.09 | 13,492 |
2017-03-07 | $18.76 | $18.98 | $18.64 | $18.81 | $8.12 | 9,932 |
2017-03-06 | $18.79 | $18.89 | $18.65 | $18.75 | $8.09 | 8,362 |
2017-03-03 | $18.56 | $19.00 | $18.30 | $18.89 | $8.15 | 18,454 |
2017-03-02 | $18.83 | $18.93 | $18.62 | $18.69 | $8.06 | 21,268 |
2017-03-01 | $18.98 | $18.98 | $18.13 | $18.83 | $8.12 | 37,076 |
2017-02-28 | $19.31 | $19.31 | $18.51 | $18.66 | $8.05 | 19,974 |
2017-02-27 | $19.15 | $19.66 | $18.89 | $19.29 | $8.32 | 20,612 |
2017-02-24 | $19.65 | $20.01 | $18.15 | $19.22 | $8.29 | 29,178 |
2017-02-23 | $19.58 | $20.08 | $19.02 | $19.88 | $8.58 | 75,278 |
2017-02-22 | $20.23 | $20.81 | $19.34 | $19.73 | $8.51 | 70,970 |
2017-02-21 | $20.77 | $20.98 | $20.30 | $20.42 | $8.81 | 39,948 |
2017-02-17 | $20.89 | $21.25 | $20.53 | $20.75 | $8.95 | 52,616 |
2017-02-16 | $21.32 | $21.32 | $20.69 | $20.69 | $8.93 | 72,970 |
2017-02-15 | $20.71 | $21.50 | $20.30 | $21.39 | $9.23 | 22,426 |
2017-02-14 | $21.23 | $21.41 | $20.97 | $21.24 | $9.16 | 22,770 |
2017-02-13 | $21.38 | $21.66 | $21.17 | $21.49 | $9.27 | 47,360 |
2017-02-10 | $20.63 | $21.46 | $20.50 | $21.27 | $9.18 | 27,610 |
2017-02-09 | $19.86 | $20.78 | $19.75 | $20.78 | $8.97 | 63,284 |
2017-02-08 | $19.70 | $19.91 | $18.89 | $19.63 | $8.47 | 76,678 |
2017-02-07 | $18.46 | $18.56 | $18.25 | $18.50 | $7.98 | 11,710 |
2017-02-06 | $18.48 | $18.58 | $18.34 | $18.40 | $7.94 | 10,304 |
2017-02-03 | $18.59 | $18.78 | $18.54 | $18.65 | $8.01 | 7,772 |
2017-02-02 | $18.65 | $18.72 | $18.12 | $18.71 | $8.04 | 41,406 |
2017-02-01 | $18.78 | $19.04 | $18.52 | $18.70 | $8.03 | 48,958 |
2017-01-31 | $18.95 | $19.00 | $18.86 | $18.97 | $8.15 | 47,016 |
2017-01-30 | $18.84 | $19.20 | $18.84 | $19.10 | $8.21 | 17,278 |
2017-01-27 | $18.83 | $19.10 | $18.83 | $19.10 | $8.21 | 8,292 |
2017-01-26 | $19.15 | $19.18 | $18.90 | $19.10 | $8.21 | 8,070 |
2017-01-25 | $18.86 | $19.59 | $18.86 | $19.24 | $8.27 | 10,138 |
2017-01-24 | $19.22 | $19.22 | $18.87 | $18.87 | $8.11 | 2,086 |
2017-01-23 | $19.04 | $19.44 | $19.00 | $19.33 | $8.30 | 37,072 |
2017-01-20 | $18.88 | $19.03 | $18.88 | $19.03 | $8.18 | 4,136 |
2017-01-19 | $18.91 | $19.11 | $18.85 | $19.11 | $8.21 | 17,986 |
2017-01-18 | $19.20 | $19.55 | $18.75 | $19.17 | $8.24 | 35,614 |
2017-01-17 | $19.17 | $19.60 | $18.65 | $19.60 | $8.42 | 29,686 |
2017-01-13 | $19.40 | $19.50 | $19.29 | $19.35 | $8.31 | 2,410 |
2017-01-12 | $19.65 | $19.66 | $19.50 | $19.60 | $8.42 | 55,612 |
2017-01-11 | $19.71 | $19.71 | $19.21 | $19.60 | $8.42 | 54,580 |
2017-01-10 | $19.19 | $19.96 | $19.19 | $19.70 | $8.46 | 17,670 |
2017-01-09 | $19.30 | $20.00 | $19.17 | $19.52 | $8.39 | 26,444 |
2017-01-06 | $19.41 | $19.41 | $19.05 | $19.25 | $8.27 | 12,996 |
2017-01-05 | $19.17 | $19.52 | $18.92 | $19.47 | $8.36 | 19,572 |
2017-01-04 | $19.29 | $19.66 | $19.07 | $19.07 | $8.19 | 18,828 |
2017-01-03 | $19.97 | $19.97 | $18.95 | $19.32 | $8.30 | 59,632 |
2016-12-30 | $18.95 | $19.78 | $18.63 | $19.50 | $8.38 | 23,516 |
2016-12-29 | $18.87 | $18.98 | $18.51 | $18.98 | $8.15 | 33,896 |
2016-12-28 | $18.76 | $18.99 | $18.52 | $18.99 | $8.16 | 29,144 |
2016-12-27 | $18.83 | $18.98 | $18.55 | $18.86 | $8.10 | 51,794 |
2016-12-23 | $18.65 | $18.84 | $18.32 | $18.77 | $8.06 | 20,410 |
2016-12-22 | $18.07 | $18.48 | $18.07 | $18.35 | $7.88 | 18,296 |
2016-12-21 | $18.32 | $18.39 | $17.85 | $18.30 | $7.86 | 38,710 |
2016-12-20 | $17.82 | $18.64 | $17.51 | $18.61 | $8.00 | 38,852 |
2016-12-19 | $17.70 | $18.00 | $17.64 | $17.94 | $7.71 | 39,032 |
2016-12-16 | $17.70 | $17.88 | $17.45 | $17.77 | $7.63 | 42,002 |
2016-12-15 | $17.61 | $17.96 | $17.44 | $17.70 | $7.60 | 12,936 |
2016-12-14 | $17.35 | $17.80 | $17.35 | $17.55 | $7.54 | 37,178 |
2016-12-13 | $17.16 | $17.75 | $17.16 | $17.37 | $7.46 | 24,838 |
2016-12-12 | $18.02 | $18.05 | $17.08 | $17.56 | $7.54 | 34,118 |
2016-12-09 | $18.20 | $18.45 | $17.60 | $17.86 | $7.67 | 32,210 |
2016-12-08 | $18.16 | $18.16 | $17.38 | $17.98 | $7.72 | 48,286 |
2016-12-07 | $18.37 | $18.84 | $18.31 | $18.32 | $7.87 | 28,064 |
2016-12-06 | $17.97 | $18.44 | $17.66 | $18.24 | $7.84 | 59,992 |
2016-12-05 | $16.72 | $17.85 | $16.49 | $17.75 | $7.63 | 209,028 |
2016-12-02 | $16.60 | $17.12 | $16.18 | $16.79 | $7.21 | 238,096 |
2016-12-01 | $16.73 | $16.85 | $16.11 | $16.39 | $7.04 | 85,458 |
2016-11-30 | $16.79 | $16.79 | $16.30 | $16.36 | $7.03 | 14,622 |
2016-11-29 | $16.78 | $16.98 | $16.50 | $16.60 | $7.13 | 222,668 |
2016-11-28 | $16.11 | $16.97 | $16.08 | $16.55 | $7.11 | 143,582 |
2016-11-25 | $16.61 | $16.70 | $16.15 | $16.27 | $6.99 | 14,238 |
2016-11-23 | $17.84 | $17.84 | $16.51 | $16.61 | $7.14 | 26,464 |
2016-11-22 | $16.57 | $16.70 | $16.30 | $16.63 | $7.14 | 83,718 |
2016-11-21 | $16.43 | $16.77 | $16.12 | $16.28 | $6.99 | 29,646 |
2016-11-18 | $16.19 | $16.99 | $16.12 | $16.53 | $7.10 | 15,940 |
2016-11-17 | $16.15 | $16.34 | $16.15 | $16.20 | $6.96 | 11,798 |
2016-11-16 | $16.44 | $16.62 | $16.10 | $16.28 | $6.99 | 37,506 |
2016-11-15 | $16.73 | $17.16 | $16.30 | $16.50 | $7.09 | 20,168 |
2016-11-14 | $17.04 | $17.85 | $16.18 | $16.63 | $7.14 | 25,448 |
2016-11-11 | $17.50 | $17.69 | $16.71 | $17.05 | $7.32 | 34,728 |
2016-11-10 | $17.99 | $18.16 | $16.97 | $17.36 | $7.46 | 41,220 |
2016-11-09 | $17.15 | $18.32 | $17.15 | $17.85 | $7.67 | 124,180 |
2016-11-08 | $15.67 | $17.14 | $15.50 | $16.98 | $7.27 | 111,388 |
2016-11-07 | $15.01 | $15.43 | $14.91 | $15.42 | $6.60 | 64,468 |
2016-11-04 | $15.17 | $15.42 | $14.83 | $15.05 | $6.44 | 70,896 |
2016-11-03 | $15.53 | $15.74 | $15.17 | $15.18 | $6.50 | 138,840 |
2016-11-02 | $15.28 | $15.57 | $15.21 | $15.28 | $6.54 | 163,878 |
2016-11-01 | $15.28 | $15.44 | $15.13 | $15.40 | $6.59 | 26,100 |
2016-10-31 | $15.10 | $15.31 | $15.03 | $15.25 | $6.53 | 40,750 |
2016-10-28 | $15.15 | $15.40 | $15.03 | $15.03 | $6.43 | 31,210 |
2016-10-27 | $15.29 | $15.69 | $15.14 | $15.69 | $6.71 | 14,278 |
2016-10-26 | $15.17 | $15.48 | $15.08 | $15.19 | $6.50 | 28,776 |
2016-10-25 | $15.40 | $15.53 | $15.15 | $15.21 | $6.51 | 241,686 |
2016-10-24 | $15.17 | $15.61 | $15.15 | $15.22 | $6.51 | 196,552 |
2016-10-21 | $15.13 | $15.25 | $15.00 | $15.15 | $6.48 | 40,156 |
2016-10-20 | $15.40 | $15.41 | $15.22 | $15.30 | $6.55 | 16,290 |
2016-10-19 | $15.41 | $15.74 | $15.36 | $15.44 | $6.61 | 41,498 |
2016-10-18 | $15.73 | $15.73 | $15.46 | $15.49 | $6.63 | 32,162 |
2016-10-17 | $15.87 | $15.95 | $15.68 | $15.78 | $6.75 | 24,860 |
2016-10-14 | $16.10 | $16.25 | $15.89 | $15.96 | $6.83 | 31,052 |
2016-10-13 | $15.32 | $16.15 | $15.28 | $16.08 | $6.88 | 37,802 |
2016-10-12 | $15.11 | $15.44 | $15.11 | $15.41 | $6.59 | 46,148 |
2016-10-11 | $15.29 | $15.50 | $15.01 | $15.15 | $6.48 | 32,016 |
2016-10-10 | $15.57 | $15.57 | $15.15 | $15.40 | $6.59 | 28,920 |
2016-10-07 | $15.71 | $15.71 | $15.04 | $15.45 | $6.61 | 59,100 |
2016-10-06 | $15.61 | $16.00 | $15.61 | $15.63 | $6.69 | 72,732 |
2016-10-05 | $15.63 | $15.89 | $15.26 | $15.70 | $6.72 | 283,224 |
2016-10-04 | $15.80 | $15.80 | $15.12 | $15.44 | $6.61 | 285,124 |
2016-10-03 | $16.04 | $16.15 | $15.71 | $15.73 | $6.73 | 88,474 |
2016-09-30 | $16.07 | $16.24 | $15.97 | $16.05 | $6.87 | 38,078 |
2016-09-29 | $16.06 | $16.15 | $16.06 | $16.13 | $6.90 | 26,988 |
2016-09-28 | $15.96 | $16.14 | $15.95 | $16.06 | $6.87 | 28,956 |
2016-09-27 | $16.46 | $16.46 | $15.97 | $15.98 | $6.84 | 33,634 |
2016-09-26 | $16.49 | $16.49 | $15.98 | $16.05 | $6.87 | 18,704 |
2016-09-23 | $15.80 | $16.87 | $15.80 | $16.59 | $7.10 | 61,092 |
2016-09-22 | $16.00 | $16.15 | $15.71 | $15.81 | $6.77 | 97,184 |
2016-09-21 | $16.52 | $16.80 | $16.00 | $16.20 | $6.93 | 49,110 |
2016-09-20 | $16.62 | $16.80 | $16.39 | $16.57 | $7.09 | 12,358 |
2016-09-19 | $16.41 | $16.85 | $16.41 | $16.67 | $7.13 | 19,042 |
2016-09-16 | $16.80 | $16.87 | $16.17 | $16.29 | $6.97 | 52,794 |
2016-09-15 | $17.09 | $17.25 | $16.75 | $16.78 | $7.18 | 16,106 |
2016-09-14 | $17.00 | $17.24 | $16.84 | $17.17 | $7.32 | 21,648 |
2016-09-13 | $16.85 | $17.01 | $16.76 | $16.84 | $7.18 | 13,818 |
2016-09-12 | $16.90 | $16.94 | $16.79 | $16.92 | $7.21 | 21,646 |
2016-09-09 | $17.10 | $17.34 | $16.69 | $16.94 | $7.22 | 26,350 |
2016-09-08 | $17.78 | $18.30 | $16.99 | $17.19 | $7.33 | 27,060 |
2016-09-07 | $17.48 | $17.80 | $17.29 | $17.67 | $7.53 | 28,840 |
2016-09-06 | $17.26 | $17.73 | $17.26 | $17.57 | $7.49 | 23,596 |
2016-09-02 | $17.02 | $17.40 | $17.02 | $17.38 | $7.41 | 49,706 |
2016-09-01 | $16.98 | $17.21 | $16.98 | $17.08 | $7.28 | 15,930 |
2016-08-31 | $17.14 | $17.14 | $16.69 | $16.87 | $7.19 | 20,972 |
2016-08-30 | $17.32 | $17.32 | $16.82 | $16.92 | $7.21 | 23,170 |
2016-08-29 | $17.13 | $17.21 | $16.98 | $17.05 | $7.27 | 22,504 |
2016-08-26 | $17.29 | $17.29 | $17.00 | $17.04 | $7.26 | 15,340 |
2016-08-25 | $16.90 | $17.11 | $16.90 | $17.02 | $7.25 | 18,762 |
2016-08-24 | $17.02 | $17.02 | $16.80 | $16.82 | $7.17 | 9,696 |
2016-08-23 | $16.87 | $17.16 | $16.86 | $17.04 | $7.26 | 14,514 |
2016-08-22 | $17.70 | $17.70 | $16.65 | $17.02 | $7.25 | 23,978 |
2016-08-19 | $16.84 | $17.30 | $16.70 | $17.15 | $7.31 | 36,060 |
2016-08-18 | $16.89 | $17.99 | $16.84 | $16.97 | $7.23 | 36,036 |
2016-08-17 | $17.00 | $17.38 | $16.80 | $17.06 | $7.27 | 25,376 |
2016-08-16 | $17.14 | $17.30 | $17.09 | $17.16 | $7.31 | 15,228 |
2016-08-15 | $17.28 | $17.35 | $17.14 | $17.20 | $7.33 | 8,908 |
2016-08-12 | $16.70 | $17.79 | $16.48 | $17.16 | $7.31 | 47,148 |
2016-08-11 | $17.33 | $17.33 | $16.78 | $16.86 | $7.18 | 15,128 |
2016-08-10 | $17.41 | $17.99 | $16.94 | $16.94 | $7.22 | 7,574 |
2016-08-09 | $17.15 | $17.93 | $16.69 | $17.01 | $7.25 | 22,752 |
2016-08-08 | $16.99 | $17.48 | $16.95 | $17.01 | $7.25 | 29,758 |
2016-08-05 | $16.96 | $17.08 | $16.52 | $17.01 | $7.25 | 9,014 |
2016-08-04 | $16.53 | $17.10 | $16.50 | $17.03 | $7.26 | 32,736 |
2016-08-03 | $16.64 | $16.75 | $16.35 | $16.64 | $7.09 | 85,986 |
2016-08-02 | $16.82 | $16.92 | $16.25 | $16.76 | $7.14 | 25,892 |
2016-08-01 | $17.01 | $17.06 | $16.65 | $16.74 | $7.13 | 18,850 |
2016-07-29 | $17.28 | $17.42 | $16.80 | $17.06 | $7.27 | 24,478 |
2016-07-28 | $17.35 | $17.38 | $17.15 | $17.33 | $7.39 | 12,826 |
2016-07-27 | $17.21 | $17.88 | $16.92 | $17.26 | $7.36 | 76,240 |
2016-07-26 | $17.64 | $17.64 | $16.85 | $17.13 | $7.30 | 46,568 |
2016-07-25 | $17.07 | $17.58 | $16.80 | $17.12 | $7.30 | 50,658 |
2016-07-22 | $17.43 | $17.80 | $17.11 | $17.25 | $7.35 | 58,868 |
2016-07-21 | $16.90 | $17.28 | $16.66 | $17.12 | $7.30 | 53,046 |
2016-07-20 | $16.60 | $17.19 | $16.60 | $17.05 | $7.27 | 29,284 |
2016-07-19 | $16.50 | $17.08 | $16.45 | $16.75 | $7.14 | 33,224 |
2016-07-18 | $16.67 | $16.71 | $16.56 | $16.65 | $7.10 | 26,716 |
2016-07-15 | $16.41 | $16.79 | $16.28 | $16.76 | $7.14 | 21,724 |
2016-07-14 | $16.43 | $17.09 | $16.21 | $16.57 | $7.06 | 64,124 |
2016-07-13 | $16.76 | $16.90 | $16.37 | $16.50 | $7.03 | 54,858 |
2016-07-12 | $16.71 | $17.31 | $16.52 | $16.73 | $7.13 | 98,900 |
2016-07-11 | $16.51 | $16.79 | $16.50 | $16.68 | $7.11 | 48,504 |
2016-07-08 | $16.70 | $16.97 | $16.55 | $16.65 | $7.10 | 19,492 |
2016-07-07 | $17.13 | $17.13 | $16.60 | $16.66 | $7.10 | 38,476 |
2016-07-06 | $16.54 | $16.89 | $16.51 | $16.85 | $7.18 | 53,978 |
2016-07-05 | $16.49 | $16.63 | $16.43 | $16.50 | $7.03 | 33,590 |
2016-07-01 | $16.28 | $16.49 | $16.21 | $16.44 | $7.01 | 21,730 |
2016-06-30 | $15.96 | $16.61 | $15.85 | $16.18 | $6.90 | 46,372 |
2016-06-29 | $15.89 | $16.31 | $15.70 | $16.06 | $6.84 | 28,514 |
2016-06-28 | $15.58 | $16.01 | $15.57 | $15.86 | $6.76 | 41,182 |
2016-06-27 | $16.09 | $16.14 | $15.50 | $15.72 | $6.70 | 61,366 |
2016-06-24 | $15.00 | $16.47 | $15.00 | $16.10 | $6.86 | 272,594 |
2016-06-23 | $14.06 | $14.75 | $14.06 | $14.56 | $6.20 | 40,818 |
2016-06-22 | $14.09 | $14.27 | $14.02 | $14.14 | $6.03 | 88,236 |
2016-06-21 | $14.15 | $14.54 | $14.11 | $14.20 | $6.05 | 51,260 |
2016-06-20 | $14.66 | $14.73 | $14.25 | $14.25 | $6.07 | 157,018 |
2016-06-17 | $14.92 | $15.39 | $14.64 | $14.70 | $6.26 | 43,970 |
2016-06-16 | $15.46 | $15.46 | $14.90 | $14.92 | $6.36 | 33,694 |
2016-06-15 | $14.72 | $15.19 | $14.68 | $14.98 | $6.38 | 47,762 |
2016-06-14 | $14.76 | $14.76 | $14.24 | $14.62 | $6.23 | 88,502 |
2016-06-13 | $15.10 | $15.10 | $14.51 | $14.86 | $6.33 | 70,044 |
2016-06-10 | $15.10 | $15.45 | $15.01 | $15.06 | $6.42 | 35,246 |
2016-06-09 | $15.50 | $15.50 | $15.00 | $15.05 | $6.41 | 76,906 |
2016-06-08 | $15.83 | $15.83 | $15.37 | $15.50 | $6.61 | 61,918 |
2016-06-07 | $15.81 | $16.00 | $15.70 | $15.77 | $6.72 | 60,174 |
2016-06-06 | $15.73 | $15.86 | $15.73 | $15.80 | $6.73 | 46,990 |
2016-06-03 | $15.26 | $16.00 | $15.20 | $15.75 | $6.71 | 71,024 |
2016-06-02 | $15.65 | $15.96 | $15.07 | $15.18 | $6.47 | 82,182 |
2016-06-01 | $16.01 | $16.35 | $15.51 | $15.68 | $6.68 | 51,510 |
2016-05-31 | $15.91 | $16.20 | $15.63 | $15.98 | $6.81 | 56,030 |
2016-05-27 | $15.65 | $16.57 | $15.65 | $15.92 | $6.78 | 101,260 |
2016-05-26 | $15.71 | $16.00 | $15.54 | $15.75 | $6.71 | 53,226 |
2016-05-25 | $16.31 | $16.74 | $15.30 | $15.75 | $6.71 | 95,402 |
2016-05-24 | $16.30 | $16.91 | $16.30 | $16.32 | $6.95 | 39,994 |
2016-05-23 | $16.52 | $16.90 | $16.30 | $16.30 | $6.95 | 45,600 |
2016-05-20 | $16.40 | $16.75 | $16.25 | $16.48 | $7.02 | 25,498 |
2016-05-19 | $16.25 | $17.00 | $16.05 | $16.24 | $6.92 | 70,098 |
2016-05-18 | $16.20 | $17.01 | $16.17 | $16.57 | $7.06 | 59,590 |
2016-05-17 | $17.06 | $17.26 | $16.22 | $16.42 | $7.00 | 114,816 |
2016-05-16 | $18.50 | $18.57 | $16.75 | $17.05 | $7.27 | 142,588 |
2016-05-13 | $18.80 | $18.80 | $18.25 | $18.49 | $7.88 | 76,302 |
2016-05-12 | $19.60 | $19.83 | $18.69 | $18.84 | $8.03 | 83,134 |
2016-05-11 | $20.26 | $20.83 | $19.52 | $19.62 | $8.36 | 46,256 |
2016-05-10 | $20.93 | $21.12 | $19.31 | $20.79 | $8.83 | 111,710 |
2016-05-09 | $21.64 | $21.94 | $20.90 | $21.76 | $9.24 | 67,260 |
2016-05-06 | $20.73 | $21.50 | $20.62 | $21.47 | $9.12 | 45,070 |
2016-05-05 | $20.25 | $21.00 | $20.17 | $20.71 | $8.79 | 81,794 |
2016-05-04 | $20.06 | $20.11 | $19.65 | $20.03 | $8.51 | 82,908 |
2016-05-03 | $20.19 | $20.83 | $19.11 | $19.90 | $8.45 | 116,816 |
2016-05-02 | $20.33 | $20.51 | $20.30 | $20.30 | $8.62 | 33,822 |
2016-04-29 | $20.65 | $20.81 | $20.35 | $20.48 | $8.70 | 50,622 |
2016-04-28 | $21.19 | $21.19 | $20.57 | $20.62 | $8.76 | 45,670 |
2016-04-27 | $21.99 | $21.99 | $21.11 | $21.24 | $9.02 | 16,774 |
2016-04-26 | $21.31 | $22.00 | $20.90 | $21.99 | $9.34 | 53,874 |
2016-04-25 | $21.36 | $21.36 | $20.97 | $21.13 | $8.97 | 33,036 |
2016-04-22 | $21.37 | $21.44 | $20.91 | $21.28 | $9.04 | 21,504 |
2016-04-21 | $20.90 | $21.47 | $20.55 | $21.44 | $9.10 | 42,494 |
2016-04-20 | $21.13 | $21.51 | $20.91 | $21.09 | $8.96 | 58,672 |
2016-04-19 | $20.30 | $21.83 | $20.30 | $21.38 | $9.08 | 138,894 |
2016-04-18 | $20.15 | $20.70 | $20.13 | $20.36 | $8.65 | 54,740 |
2016-04-15 | $20.18 | $20.57 | $19.80 | $20.30 | $8.62 | 51,916 |
2016-04-14 | $20.75 | $21.03 | $20.57 | $20.58 | $8.74 | 32,726 |
2016-04-13 | $21.15 | $21.20 | $20.81 | $20.99 | $8.91 | 29,452 |
2016-04-12 | $20.68 | $21.12 | $20.50 | $21.00 | $8.92 | 67,378 |
2016-04-11 | $20.24 | $21.20 | $20.09 | $20.68 | $8.78 | 73,688 |
2016-04-08 | $20.18 | $20.28 | $20.07 | $20.28 | $8.61 | 18,102 |
2016-04-07 | $19.99 | $20.27 | $19.98 | $20.18 | $8.57 | 33,016 |
2016-04-06 | $20.03 | $20.47 | $20.03 | $20.14 | $8.55 | 36,092 |
2016-04-05 | $20.33 | $20.55 | $19.88 | $20.09 | $8.53 | 44,502 |
2016-04-04 | $19.80 | $20.61 | $19.80 | $20.33 | $8.63 | 86,006 |
2016-04-01 | $19.95 | $20.13 | $19.72 | $19.81 | $8.41 | 55,704 |
2016-03-31 | $19.78 | $19.99 | $19.77 | $19.90 | $8.45 | 30,934 |
2016-03-30 | $19.82 | $20.00 | $19.74 | $19.78 | $8.40 | 73,550 |
2016-03-29 | $20.43 | $20.43 | $19.77 | $20.00 | $8.49 | 40,038 |
2016-03-28 | $20.67 | $21.21 | $20.37 | $20.37 | $8.65 | 33,500 |
2016-03-24 | $20.28 | $20.87 | $20.14 | $20.67 | $8.78 | 46,186 |
2016-03-23 | $19.89 | $20.59 | $19.89 | $20.43 | $8.67 | 55,862 |
2016-03-22 | $20.87 | $20.96 | $20.02 | $20.30 | $8.62 | 68,456 |
2016-03-21 | $20.87 | $21.04 | $20.69 | $20.84 | $8.85 | 41,530 |
2016-03-18 | $21.15 | $21.85 | $20.72 | $20.87 | $8.86 | 44,048 |
2016-03-17 | $20.69 | $21.24 | $20.69 | $20.99 | $8.91 | 110,226 |
2016-03-16 | $20.05 | $21.23 | $20.05 | $21.02 | $8.93 | 58,886 |
2016-03-15 | $20.13 | $20.30 | $19.82 | $20.13 | $8.55 | 92,938 |
2016-03-14 | $20.02 | $20.34 | $19.83 | $20.34 | $8.64 | 50,000 |
2016-03-11 | $20.18 | $20.19 | $19.57 | $19.90 | $8.45 | 57,268 |
2016-03-10 | $19.75 | $19.90 | $19.02 | $19.79 | $8.40 | 69,172 |
2016-03-09 | $19.73 | $19.90 | $19.43 | $19.68 | $8.36 | 75,770 |
2016-03-08 | $18.51 | $19.85 | $18.51 | $19.67 | $8.35 | 66,062 |
2016-03-07 | $19.07 | $19.70 | $18.50 | $19.08 | $8.10 | 85,106 |
2016-03-04 | $20.15 | $20.29 | $19.25 | $19.47 | $8.27 | 129,810 |
2016-03-03 | $19.97 | $20.73 | $19.72 | $20.21 | $8.58 | 119,298 |
2016-03-02 | $20.60 | $20.70 | $19.60 | $20.21 | $8.58 | 129,502 |
2016-03-01 | $21.75 | $22.07 | $20.73 | $21.05 | $8.94 | 153,446 |
2016-02-29 | $21.06 | $21.75 | $20.58 | $21.73 | $9.23 | 113,146 |
2016-02-26 | $21.00 | $21.27 | $20.69 | $20.99 | $8.91 | 41,496 |
2016-02-25 | $19.50 | $21.25 | $19.50 | $20.84 | $8.85 | 88,960 |
2016-02-24 | $20.53 | $20.54 | $19.85 | $20.54 | $8.72 | 70,808 |
2016-02-23 | $20.00 | $20.63 | $19.52 | $20.19 | $8.57 | 60,432 |
2016-02-22 | $19.85 | $20.45 | $19.75 | $20.14 | $8.55 | 88,972 |
2016-02-19 | $19.78 | $20.00 | $18.51 | $19.80 | $8.41 | 62,040 |
2016-02-18 | $19.70 | $20.77 | $16.70 | $20.00 | $8.49 | 132,506 |
2016-02-17 | $20.05 | $20.05 | $19.64 | $19.95 | $8.47 | 70,238 |
2016-02-16 | $20.00 | $20.05 | $19.58 | $19.90 | $8.45 | 151,718 |
2016-02-12 | $19.50 | $20.31 | $19.20 | $19.91 | $8.45 | 154,656 |
2016-02-11 | $18.20 | $19.25 | $17.42 | $19.25 | $8.17 | 110,738 |
2016-02-10 | $17.87 | $18.00 | $16.92 | $18.00 | $7.64 | 35,980 |
2016-02-09 | $17.00 | $17.30 | $16.85 | $16.95 | $7.17 | 60,140 |
2016-02-08 | $16.89 | $17.98 | $16.19 | $17.10 | $7.23 | 76,456 |
2016-02-05 | $16.00 | $17.26 | $15.84 | $17.26 | $7.30 | 120,826 |
2016-02-04 | $15.70 | $16.01 | $15.52 | $15.80 | $6.68 | 65,490 |
2016-02-03 | $16.06 | $16.18 | $15.75 | $15.79 | $6.68 | 52,286 |
2016-02-02 | $16.28 | $16.50 | $16.06 | $16.22 | $6.86 | 45,140 |
2016-02-01 | $16.62 | $17.10 | $16.39 | $16.45 | $6.96 | 89,176 |
2016-01-29 | $16.27 | $17.41 | $16.00 | $16.93 | $7.16 | 44,256 |
2016-01-28 | $16.07 | $16.58 | $15.87 | $16.14 | $6.83 | 54,534 |
2016-01-27 | $16.75 | $16.75 | $15.99 | $16.01 | $6.77 | 45,940 |
2016-01-26 | $16.47 | $17.15 | $15.82 | $16.78 | $7.10 | 79,118 |
2016-01-25 | $16.73 | $16.99 | $15.55 | $16.17 | $6.84 | 123,730 |
2016-01-22 | $17.85 | $18.77 | $16.70 | $16.70 | $7.06 | 182,108 |
2016-01-21 | $18.09 | $18.09 | $17.25 | $17.67 | $7.47 | 79,584 |
2016-01-20 | $17.25 | $18.76 | $16.93 | $18.30 | $7.74 | 63,102 |
2016-01-19 | $18.43 | $19.00 | $16.46 | $17.30 | $7.32 | 178,254 |
2016-01-15 | $16.24 | $18.46 | $16.24 | $18.43 | $7.80 | 111,096 |
2016-01-14 | $16.13 | $16.80 | $15.28 | $16.64 | $7.04 | 248,520 |
2016-01-13 | $16.84 | $16.90 | $15.37 | $16.29 | $6.89 | 90,050 |
2016-01-12 | $17.98 | $18.15 | $16.07 | $16.64 | $7.04 | 196,890 |
2016-01-11 | $17.03 | $18.64 | $17.02 | $17.85 | $7.55 | 162,864 |
2016-01-08 | $16.95 | $17.99 | $16.50 | $17.36 | $7.34 | 67,102 |
2016-01-07 | $17.85 | $17.85 | $16.25 | $17.34 | $7.33 | 93,978 |
2016-01-06 | $19.50 | $19.74 | $17.65 | $18.05 | $7.64 | 297,048 |
2016-01-05 | $19.52 | $19.99 | $19.15 | $19.65 | $8.31 | 198,102 |
2016-01-04 | $18.45 | $19.50 | $17.54 | $19.13 | $8.09 | 161,520 |
2015-12-31 | $18.96 | $19.95 | $18.85 | $18.85 | $7.97 | 133,660 |
2015-12-30 | $18.77 | $19.00 | $18.63 | $18.91 | $8.00 | 35,422 |
2015-12-29 | $18.78 | $19.00 | $18.18 | $18.74 | $7.93 | 72,726 |
2015-12-28 | $17.50 | $18.97 | $17.50 | $18.47 | $7.81 | 61,014 |
2015-12-24 | $17.63 | $18.37 | $17.63 | $17.67 | $7.48 | 18,234 |
2015-12-23 | $18.34 | $18.34 | $17.59 | $17.66 | $7.47 | 32,332 |
2015-12-22 | $18.25 | $18.77 | $17.90 | $17.97 | $7.60 | 37,874 |
2015-12-21 | $19.00 | $19.05 | $17.85 | $18.27 | $7.73 | 166,784 |
2015-12-18 | $18.56 | $19.15 | $17.00 | $18.01 | $7.62 | 232,746 |
2015-12-17 | $17.69 | $18.40 | $17.60 | $18.33 | $7.75 | 91,810 |
2015-12-16 | $16.68 | $18.10 | $16.03 | $17.70 | $7.49 | 146,946 |
2015-12-15 | $16.90 | $17.02 | $16.50 | $16.63 | $7.03 | 52,050 |
2015-12-14 | $17.10 | $17.24 | $16.25 | $16.90 | $7.15 | 89,490 |
2015-12-11 | $16.50 | $17.23 | $16.18 | $16.83 | $7.12 | 51,402 |
2015-12-10 | $16.06 | $16.58 | $16.01 | $16.45 | $6.96 | 34,908 |
2015-12-09 | $16.80 | $17.41 | $16.06 | $16.24 | $6.87 | 108,462 |
2015-12-08 | $15.59 | $16.83 | $15.59 | $16.63 | $7.03 | 67,498 |
2015-12-07 | $15.23 | $15.75 | $15.20 | $15.70 | $6.64 | 66,818 |
2015-12-04 | $15.00 | $15.23 | $14.90 | $15.23 | $6.44 | 16,760 |
2015-12-03 | $15.11 | $15.11 | $14.85 | $15.00 | $6.34 | 22,106 |
2015-12-02 | $15.19 | $15.32 | $14.95 | $15.00 | $6.34 | 25,534 |
2015-12-01 | $15.37 | $15.70 | $14.90 | $15.34 | $6.49 | 187,708 |
2015-11-30 | $15.50 | $15.70 | $14.77 | $15.50 | $6.56 | 94,052 |
2015-11-27 | $15.68 | $15.70 | $15.62 | $15.69 | $6.64 | 6,752 |
2015-11-25 | $15.50 | $15.74 | $15.27 | $15.66 | $6.62 | 54,542 |
2015-11-24 | $15.55 | $15.93 | $15.26 | $15.50 | $6.56 | 64,020 |
2015-11-23 | $15.63 | $15.77 | $15.12 | $15.49 | $6.55 | 69,964 |
2015-11-20 | $15.50 | $15.67 | $15.31 | $15.63 | $6.61 | 22,698 |
2015-11-19 | $15.00 | $15.50 | $14.00 | $15.23 | $6.44 | 33,364 |
2015-11-18 | $15.37 | $16.00 | $15.03 | $15.24 | $6.45 | 53,324 |
2015-11-17 | $15.82 | $16.00 | $15.34 | $15.64 | $6.62 | 54,576 |
2015-11-16 | $15.98 | $15.98 | $15.53 | $15.82 | $6.69 | 27,154 |
2015-11-13 | $16.05 | $16.95 | $15.35 | $15.42 | $6.52 | 48,486 |
2015-11-12 | $15.47 | $16.25 | $15.47 | $15.89 | $6.72 | 76,678 |
2015-11-11 | $14.70 | $17.00 | $14.70 | $15.47 | $6.54 | 66,400 |
2015-11-10 | $14.75 | $14.75 | $14.30 | $14.42 | $6.10 | 33,372 |
2015-11-09 | $15.00 | $15.00 | $14.55 | $14.75 | $6.22 | 8,244 |
2015-11-06 | $14.75 | $14.81 | $14.35 | $14.36 | $6.05 | 4,206 |
2015-11-05 | $14.74 | $14.82 | $14.58 | $14.74 | $6.21 | 9,096 |
2015-11-04 | $14.46 | $14.75 | $14.46 | $14.74 | $6.21 | 11,638 |
2015-11-03 | $14.48 | $14.50 | $14.36 | $14.48 | $6.10 | 4,794 |
2015-11-02 | $14.35 | $14.49 | $14.35 | $14.35 | $6.05 | 9,638 |
2015-10-30 | $13.76 | $14.50 | $13.70 | $14.50 | $6.11 | 19,666 |
2015-10-29 | $14.00 | $14.00 | $13.70 | $13.82 | $5.83 | 11,860 |
2015-10-28 | $13.90 | $14.10 | $13.81 | $13.98 | $5.89 | 13,750 |
2015-10-27 | $13.98 | $14.13 | $13.86 | $14.03 | $5.91 | 10,706 |
2015-10-26 | $14.07 | $14.22 | $13.75 | $14.21 | $5.99 | 10,638 |
2015-10-23 | $13.90 | $14.24 | $13.90 | $14.24 | $6.00 | 7,954 |
2015-10-22 | $14.21 | $14.29 | $13.71 | $13.80 | $5.82 | 21,868 |
2015-10-21 | $13.81 | $14.50 | $13.81 | $14.30 | $6.03 | 27,748 |
2015-10-20 | $13.41 | $14.49 | $13.41 | $13.95 | $5.88 | 22,346 |
2015-10-19 | $13.43 | $13.68 | $12.90 | $13.68 | $5.77 | 47,446 |
2015-10-16 | $13.00 | $13.55 | $13.00 | $13.36 | $5.63 | 26,930 |
2015-10-15 | $13.15 | $13.15 | $12.85 | $13.10 | $5.52 | 16,588 |
2015-10-14 | $13.24 | $13.25 | $12.68 | $13.16 | $5.55 | 6,042 |
2015-10-13 | $13.50 | $13.50 | $12.02 | $13.25 | $5.59 | 23,664 |
2015-10-12 | $12.99 | $13.53 | $12.81 | $13.50 | $5.69 | 5,196 |
2015-10-09 | $13.15 | $13.49 | $12.75 | $13.00 | $5.48 | 11,414 |
2015-10-08 | $12.47 | $13.27 | $12.47 | $13.00 | $5.48 | 38,862 |
2015-10-07 | $12.26 | $13.06 | $12.16 | $12.64 | $5.33 | 70,004 |
2015-10-06 | $11.77 | $12.58 | $11.75 | $12.26 | $5.17 | 62,764 |
2015-10-05 | $11.72 | $11.90 | $11.72 | $11.84 | $4.99 | 56,618 |
2015-10-02 | $11.40 | $11.80 | $11.39 | $11.65 | $4.91 | 18,598 |
2015-10-01 | $11.47 | $11.47 | $11.43 | $11.45 | $4.83 | 1,822 |
2015-09-30 | $11.45 | $11.58 | $11.13 | $11.56 | $4.87 | 25,554 |
2015-09-29 | $11.72 | $11.72 | $11.35 | $11.35 | $4.78 | 4,744 |
2015-09-28 | $11.66 | $11.80 | $11.27 | $11.77 | $4.96 | 33,034 |
2015-09-25 | $11.80 | $11.90 | $11.75 | $11.77 | $4.96 | 28,002 |
2015-09-24 | $11.52 | $11.80 | $11.50 | $11.68 | $4.92 | 54,582 |
2015-09-23 | $11.42 | $11.44 | $11.24 | $11.39 | $4.80 | 22,802 |
2015-09-22 | $11.50 | $11.59 | $11.40 | $11.48 | $4.84 | 17,986 |
2015-09-21 | $11.30 | $11.79 | $11.30 | $11.72 | $4.92 | 35,008 |
2015-09-18 | $11.60 | $11.85 | $11.32 | $11.33 | $4.76 | 102,306 |
2015-09-17 | $11.49 | $11.50 | $11.40 | $11.50 | $4.83 | 26,526 |
2015-09-16 | $11.25 | $11.50 | $11.25 | $11.40 | $4.78 | 28,054 |
2015-09-15 | $11.13 | $11.25 | $11.13 | $11.25 | $4.72 | 29,608 |
2015-09-14 | $10.86 | $11.25 | $10.85 | $11.20 | $4.70 | 45,188 |
2015-09-11 | $10.57 | $10.96 | $10.31 | $10.79 | $4.53 | 77,912 |
2015-09-10 | $10.78 | $10.83 | $10.51 | $10.63 | $4.46 | 73,022 |
2015-09-09 | $10.91 | $11.04 | $10.80 | $10.83 | $4.55 | 48,636 |
2015-09-08 | $10.62 | $11.11 | $10.55 | $10.88 | $4.57 | 137,376 |
2015-09-04 | $10.50 | $10.64 | $10.50 | $10.64 | $4.47 | 25,328 |
2015-09-03 | $10.30 | $10.50 | $10.30 | $10.50 | $4.41 | 5,728 |
2015-09-02 | $10.43 | $10.52 | $10.41 | $10.50 | $4.41 | 4,818 |
2015-09-01 | $10.60 | $10.60 | $10.33 | $10.50 | $4.41 | 9,428 |
2015-08-31 | $10.33 | $10.55 | $10.33 | $10.55 | $4.43 | 20,930 |
2015-08-28 | $10.00 | $10.44 | $10.00 | $10.28 | $4.31 | 3,508 |
2015-08-27 | $10.35 | $10.35 | $10.35 | $10.35 | $4.34 | 0 |
2015-08-26 | $10.49 | $10.49 | $10.31 | $10.35 | $4.34 | 4,122 |
2015-08-25 | $10.65 | $10.65 | $10.37 | $10.37 | $4.35 | 4,424 |
2015-08-24 | $10.71 | $10.71 | $10.51 | $10.53 | $4.42 | 9,902 |
2015-08-21 | $10.75 | $10.75 | $10.50 | $10.59 | $4.44 | 11,948 |
2015-08-20 | $10.58 | $10.61 | $10.58 | $10.61 | $4.45 | 3,800 |
2015-08-19 | $10.68 | $10.68 | $10.45 | $10.46 | $4.39 | 6,180 |
2015-08-18 | $10.46 | $10.73 | $10.16 | $10.67 | $4.48 | 53,914 |
2015-08-17 | $10.30 | $10.50 | $10.30 | $10.47 | $4.39 | 10,322 |
2015-08-14 | $10.59 | $10.60 | $10.50 | $10.51 | $4.41 | 7,528 |
2015-08-13 | $10.45 | $10.55 | $10.45 | $10.51 | $4.41 | 8,394 |
2015-08-12 | $10.43 | $10.60 | $10.40 | $10.53 | $4.42 | 4,100 |
2015-08-11 | $10.50 | $10.55 | $10.49 | $10.55 | $4.43 | 5,870 |
A-Mark Precious Metals Inc (AMRK) News Headlines
Recent A-Mark Precious Metals Inc (AMRK) News
Similar Companies to A-Mark Precious Metals Inc (AMRK) in the Capital Markets Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |