Antero Resources Corp (AR) Exchange: NYSE
Data as of March 28, 2024
$29.00 ($0.28) 0.97%
Antero Resources Corp - Daily Information
Click for more stock information on Antero Resources Corp.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $28.85 |
Previous Close | $29.00 |
High | $29.32 |
Low | $28.75 |
Adjusted Open | $28.85 |
Previous Adjusted Close | $29.00 |
Adjusted High | $29.32 |
Adjusted Low | $28.75 |
About Antero Resources Corp (AR)
Antero Resources Corp (AR) is a midstream and upstream oil and natural gas producer which operates in all in the Appalachian Basin. It was founded in 2002 with a focus on unconventional reservoirs, and since then, AR has grown its position in natural gas production to become the largest independent upstream producer in the region. AR currently controls more than 1.2 million net acres that span Ohio, West Virginia, and Pennsylvania as well as 3.5 million gross acres with development opportunities. AR focuses on providing production and services related to horizontal and multi-stage completion activities. It also produces high-BTU dispositions, high-BTU ethane, ethane-propane blends, and refined products. AR's leasehold interests are emphasized through the development of 100% owned and operated midstream infrastructure. The success of the company is attributed to its industry leading technical support, responsible corporate citizenship, a sustaining corporate governance program, innovative technology, and capital discipline. AR currently employs over 2,000 personnel across the United States.
Invest in Antero Resources Corp (AR)
Historical Stock Data for Antero Resources Corp (AR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $28.85 | $29.32 | $28.75 | $29.00 | $29.00 | 5,730,753 |
2024-03-27 | $27.20 | $28.74 | $27.16 | $28.72 | $28.72 | 5,629,048 |
2024-03-26 | $27.59 | $27.74 | $27.25 | $27.32 | $27.32 | 2,952,065 |
2024-03-25 | $27.13 | $27.72 | $27.11 | $27.46 | $27.46 | 3,514,731 |
2024-03-22 | $26.80 | $27.17 | $26.64 | $26.99 | $26.99 | 3,403,678 |
2024-03-21 | $26.64 | $27.17 | $26.57 | $26.87 | $26.87 | 3,452,671 |
2024-03-20 | $26.19 | $26.85 | $26.09 | $26.69 | $26.69 | 3,978,513 |
2024-03-19 | $25.50 | $26.21 | $25.45 | $26.07 | $26.07 | 2,863,788 |
2024-03-18 | $25.85 | $25.94 | $25.45 | $25.60 | $25.60 | 3,576,150 |
2024-03-15 | $25.91 | $26.24 | $25.64 | $25.81 | $25.81 | 5,920,190 |
2024-03-14 | $26.07 | $26.26 | $25.62 | $26.18 | $26.18 | 3,328,617 |
2024-03-13 | $26.05 | $26.58 | $25.98 | $26.06 | $26.06 | 4,343,368 |
2024-03-12 | $26.70 | $26.72 | $26.01 | $26.18 | $26.18 | 3,158,432 |
2024-03-11 | $26.46 | $26.54 | $25.84 | $26.32 | $26.32 | 5,097,949 |
2024-03-08 | $26.53 | $26.85 | $26.41 | $26.65 | $26.65 | 2,649,378 |
2024-03-07 | $26.85 | $26.96 | $26.43 | $26.48 | $26.48 | 3,474,078 |
2024-03-06 | $27.05 | $27.26 | $26.55 | $26.87 | $26.87 | 2,881,697 |
2024-03-05 | $26.65 | $27.30 | $26.55 | $26.95 | $26.95 | 3,944,953 |
2024-03-04 | $26.60 | $27.01 | $26.44 | $26.74 | $26.74 | 6,356,818 |
2024-03-01 | $25.87 | $26.42 | $25.71 | $25.92 | $25.92 | 3,776,186 |
2024-02-29 | $25.49 | $25.90 | $25.31 | $25.70 | $25.70 | 4,418,884 |
2024-02-28 | $25.45 | $25.79 | $25.30 | $25.46 | $25.46 | 2,650,090 |
2024-02-27 | $25.73 | $25.84 | $25.35 | $25.41 | $25.41 | 2,964,167 |
2024-02-26 | $25.60 | $25.93 | $25.18 | $25.42 | $25.42 | 5,318,833 |
2024-02-23 | $25.23 | $25.48 | $24.63 | $25.21 | $25.21 | 5,581,822 |
2024-02-22 | $24.80 | $26.03 | $24.43 | $25.69 | $25.69 | 6,551,077 |
2024-02-21 | $24.85 | $26.49 | $24.82 | $25.63 | $25.63 | 13,923,825 |
2024-02-20 | $23.83 | $24.01 | $23.25 | $23.41 | $23.41 | 5,742,309 |
2024-02-16 | $23.62 | $24.19 | $23.31 | $23.97 | $23.97 | 7,117,244 |
2024-02-15 | $22.68 | $23.78 | $22.01 | $23.52 | $23.52 | 14,262,832 |
2024-02-14 | $20.89 | $21.33 | $20.56 | $21.21 | $21.21 | 9,078,390 |
2024-02-13 | $21.16 | $21.28 | $20.77 | $21.00 | $21.00 | 6,271,068 |
2024-02-12 | $21.20 | $22.01 | $21.15 | $21.50 | $21.50 | 5,174,752 |
2024-02-09 | $21.50 | $21.70 | $20.96 | $21.14 | $21.14 | 5,457,806 |
2024-02-08 | $21.17 | $21.79 | $21.16 | $21.63 | $21.63 | 5,237,490 |
2024-02-07 | $21.66 | $21.74 | $21.23 | $21.36 | $21.36 | 3,066,407 |
2024-02-06 | $21.13 | $21.88 | $21.02 | $21.54 | $21.54 | 3,288,574 |
2024-02-05 | $21.71 | $21.71 | $21.11 | $21.12 | $21.12 | 3,341,880 |
2024-02-02 | $22.09 | $22.20 | $21.66 | $21.89 | $21.89 | 2,749,629 |
2024-02-01 | $22.48 | $22.61 | $21.84 | $22.16 | $22.16 | 3,679,325 |
2024-01-31 | $22.90 | $23.01 | $22.34 | $22.34 | $22.34 | 3,925,997 |
2024-01-30 | $22.31 | $23.15 | $22.23 | $22.93 | $22.93 | 3,931,250 |
2024-01-29 | $22.58 | $22.63 | $22.06 | $22.58 | $22.58 | 4,025,157 |
2024-01-26 | $22.79 | $22.88 | $22.28 | $22.68 | $22.68 | 5,238,401 |
2024-01-25 | $22.80 | $22.88 | $22.20 | $22.80 | $22.80 | 5,081,608 |
2024-01-24 | $22.23 | $22.71 | $22.15 | $22.54 | $22.54 | 2,907,590 |
2024-01-23 | $21.74 | $22.07 | $21.58 | $21.92 | $21.92 | 3,245,514 |
2024-01-22 | $21.56 | $21.91 | $21.42 | $21.64 | $21.64 | 4,527,642 |
2024-01-19 | $21.63 | $21.95 | $21.32 | $21.90 | $21.90 | 4,939,856 |
2024-01-18 | $22.24 | $22.34 | $21.65 | $21.90 | $21.90 | 4,637,289 |
2024-01-17 | $21.75 | $22.45 | $21.65 | $22.11 | $22.11 | 4,608,289 |
2024-01-16 | $22.85 | $23.31 | $22.00 | $22.02 | $22.02 | 5,495,259 |
2024-01-12 | $23.35 | $23.70 | $22.91 | $23.45 | $23.45 | 4,952,764 |
2024-01-11 | $22.99 | $23.53 | $22.66 | $22.75 | $22.75 | 5,602,640 |
2024-01-10 | $22.94 | $23.00 | $22.47 | $22.89 | $22.89 | 5,539,910 |
2024-01-09 | $23.31 | $23.76 | $22.82 | $23.44 | $23.44 | 5,990,975 |
2024-01-08 | $22.46 | $23.26 | $22.05 | $23.01 | $23.01 | 7,462,393 |
2024-01-05 | $22.38 | $23.25 | $22.22 | $23.25 | $23.25 | 9,290,542 |
2024-01-04 | $23.27 | $23.28 | $22.33 | $22.39 | $22.39 | 6,270,712 |
2024-01-03 | $22.24 | $23.06 | $22.17 | $22.77 | $22.77 | 5,567,941 |
2024-01-02 | $23.00 | $23.12 | $22.49 | $22.62 | $22.62 | 3,299,462 |
2023-12-29 | $22.87 | $23.04 | $22.61 | $22.68 | $22.68 | 3,968,331 |
2023-12-28 | $22.80 | $23.18 | $22.69 | $22.93 | $22.93 | 3,685,645 |
2023-12-27 | $23.19 | $23.26 | $22.64 | $22.75 | $22.75 | 4,037,376 |
2023-12-26 | $22.78 | $23.12 | $22.63 | $22.94 | $22.94 | 5,142,665 |
2023-12-22 | $22.79 | $23.02 | $22.62 | $22.78 | $22.78 | 3,937,773 |
2023-12-21 | $22.01 | $22.77 | $21.95 | $22.76 | $22.76 | 4,404,771 |
2023-12-20 | $22.53 | $22.67 | $21.70 | $21.71 | $21.71 | 3,487,953 |
2023-12-19 | $22.33 | $22.51 | $21.81 | $22.50 | $22.50 | 4,086,222 |
2023-12-18 | $22.46 | $22.82 | $22.18 | $22.37 | $22.37 | 5,305,718 |
2023-12-15 | $21.93 | $22.22 | $21.48 | $21.99 | $21.99 | 14,949,372 |
2023-12-14 | $21.68 | $22.28 | $21.29 | $21.87 | $21.87 | 7,863,794 |
2023-12-13 | $20.41 | $21.09 | $20.34 | $21.05 | $21.05 | 6,708,322 |
2023-12-12 | $20.57 | $20.70 | $20.10 | $20.37 | $20.37 | 7,138,371 |
2023-12-11 | $20.15 | $21.28 | $20.13 | $21.19 | $21.19 | 6,918,256 |
2023-12-08 | $21.10 | $21.18 | $20.70 | $20.92 | $20.92 | 5,919,756 |
2023-12-07 | $21.71 | $21.92 | $20.88 | $21.00 | $21.00 | 7,922,609 |
2023-12-06 | $22.37 | $22.86 | $21.73 | $21.77 | $21.77 | 6,556,146 |
2023-12-05 | $23.19 | $23.42 | $22.53 | $22.54 | $22.54 | 4,788,929 |
2023-12-04 | $23.04 | $23.48 | $22.91 | $23.03 | $23.03 | 4,889,339 |
2023-12-01 | $23.52 | $24.48 | $23.37 | $23.88 | $23.88 | 3,315,434 |
2023-11-30 | $24.03 | $24.53 | $23.31 | $23.63 | $23.63 | 6,402,236 |
2023-11-29 | $24.15 | $24.27 | $23.64 | $23.66 | $23.66 | 4,337,893 |
2023-11-28 | $24.25 | $24.37 | $23.90 | $24.03 | $24.03 | 3,239,794 |
2023-11-27 | $24.80 | $24.87 | $24.08 | $24.32 | $24.32 | 4,762,512 |
2023-11-24 | $24.71 | $25.22 | $24.66 | $25.13 | $25.13 | 1,320,269 |
2023-11-22 | $24.42 | $25.16 | $24.28 | $25.07 | $25.07 | 3,028,223 |
2023-11-21 | $25.06 | $25.17 | $24.72 | $24.85 | $24.85 | 3,847,460 |
2023-11-20 | $25.65 | $25.67 | $25.17 | $25.22 | $25.22 | 5,013,450 |
2023-11-17 | $25.51 | $25.86 | $25.26 | $25.62 | $25.62 | 3,688,710 |
2023-11-16 | $26.56 | $26.75 | $25.05 | $25.52 | $25.52 | 7,086,677 |
2023-11-15 | $26.59 | $27.29 | $26.49 | $26.85 | $26.85 | 3,383,374 |
2023-11-14 | $26.31 | $26.95 | $26.23 | $26.41 | $26.41 | 3,532,554 |
2023-11-13 | $26.07 | $26.67 | $25.74 | $26.32 | $26.32 | 3,344,792 |
2023-11-10 | $26.45 | $26.49 | $25.68 | $25.73 | $25.73 | 3,558,542 |
2023-11-09 | $26.90 | $26.97 | $26.09 | $26.19 | $26.19 | 5,483,138 |
2023-11-08 | $27.45 | $27.70 | $26.47 | $26.75 | $26.75 | 3,902,398 |
2023-11-07 | $28.42 | $28.49 | $27.43 | $27.74 | $27.74 | 4,715,606 |
2023-11-06 | $30.08 | $30.17 | $28.30 | $28.96 | $28.96 | 4,911,258 |
2023-11-03 | $30.34 | $30.90 | $30.17 | $30.49 | $30.49 | 3,234,239 |
2023-11-02 | $29.78 | $30.44 | $29.30 | $30.43 | $30.43 | 3,496,275 |
2023-11-01 | $28.90 | $30.02 | $28.71 | $29.78 | $29.78 | 4,101,718 |
2023-10-31 | $28.84 | $29.69 | $28.49 | $29.44 | $29.44 | 5,390,874 |
2023-10-30 | $28.62 | $29.08 | $28.26 | $28.53 | $28.53 | 5,115,154 |
2023-10-27 | $29.62 | $29.74 | $28.51 | $28.89 | $28.89 | 7,586,075 |
2023-10-26 | $27.46 | $30.15 | $26.75 | $29.47 | $29.47 | 10,589,354 |
2023-10-25 | $28.11 | $28.28 | $27.65 | $28.12 | $28.12 | 4,297,862 |
2023-10-24 | $28.13 | $28.42 | $27.95 | $28.03 | $28.03 | 4,043,871 |
2023-10-23 | $27.65 | $28.20 | $27.37 | $27.86 | $27.86 | 4,079,900 |
2023-10-20 | $28.15 | $28.36 | $27.81 | $27.97 | $27.97 | 5,008,347 |
2023-10-19 | $28.41 | $29.00 | $28.21 | $28.36 | $28.36 | 4,537,588 |
2023-10-18 | $28.91 | $29.01 | $28.30 | $28.50 | $28.50 | 3,989,316 |
2023-10-17 | $27.78 | $28.85 | $27.73 | $28.72 | $28.72 | 6,519,850 |
2023-10-16 | $27.84 | $27.95 | $27.19 | $27.79 | $27.79 | 2,981,856 |
2023-10-13 | $27.78 | $27.99 | $27.38 | $27.83 | $27.83 | 4,252,769 |
2023-10-12 | $27.33 | $27.60 | $26.97 | $27.34 | $27.34 | 4,783,688 |
2023-10-11 | $26.50 | $27.21 | $26.46 | $27.15 | $27.15 | 2,601,605 |
2023-10-10 | $27.41 | $27.53 | $27.04 | $27.13 | $27.13 | 3,200,430 |
2023-10-09 | $26.16 | $27.50 | $26.16 | $27.38 | $27.38 | 6,056,009 |
2023-10-06 | $24.82 | $25.99 | $24.67 | $25.65 | $25.65 | 6,643,436 |
2023-10-05 | $23.80 | $24.67 | $23.77 | $24.56 | $24.56 | 7,250,343 |
2023-10-04 | $24.30 | $24.30 | $23.58 | $23.90 | $23.90 | 4,527,989 |
2023-10-03 | $24.21 | $24.35 | $23.74 | $24.27 | $24.27 | 5,568,649 |
2023-10-02 | $25.29 | $25.33 | $23.86 | $24.19 | $24.19 | 4,484,867 |
2023-09-29 | $25.46 | $25.76 | $25.22 | $25.38 | $25.38 | 4,016,907 |
2023-09-28 | $24.88 | $25.74 | $24.58 | $25.45 | $25.45 | 4,823,267 |
2023-09-27 | $24.78 | $25.26 | $24.59 | $24.93 | $24.93 | 4,847,099 |
2023-09-26 | $23.73 | $24.74 | $23.67 | $24.27 | $24.27 | 5,393,002 |
2023-09-25 | $23.73 | $24.19 | $23.65 | $24.08 | $24.08 | 4,151,306 |
2023-09-22 | $24.18 | $24.46 | $23.81 | $23.82 | $23.82 | 2,651,179 |
2023-09-21 | $25.11 | $25.11 | $23.92 | $24.05 | $24.05 | 4,869,108 |
2023-09-20 | $25.48 | $25.99 | $24.92 | $24.96 | $24.96 | 5,368,114 |
2023-09-19 | $26.52 | $26.60 | $25.92 | $25.92 | $25.92 | 3,482,594 |
2023-09-18 | $26.65 | $26.85 | $26.10 | $26.20 | $26.20 | 3,255,911 |
2023-09-15 | $26.94 | $27.28 | $26.29 | $26.50 | $26.50 | 9,399,919 |
2023-09-14 | $27.58 | $27.64 | $26.80 | $27.34 | $27.34 | 3,369,277 |
2023-09-13 | $27.07 | $27.35 | $26.78 | $27.10 | $27.10 | 2,785,375 |
2023-09-12 | $26.60 | $27.11 | $26.35 | $27.05 | $27.05 | 3,493,172 |
2023-09-11 | $27.06 | $27.22 | $25.88 | $26.09 | $26.09 | 4,563,219 |
2023-09-08 | $27.01 | $27.48 | $26.78 | $26.80 | $26.80 | 3,891,869 |
2023-09-07 | $26.86 | $27.18 | $26.52 | $26.67 | $26.67 | 4,345,183 |
2023-09-06 | $26.87 | $27.28 | $26.56 | $26.85 | $26.85 | 3,527,353 |
2023-09-05 | $28.00 | $28.23 | $27.07 | $27.13 | $27.13 | 3,943,490 |
2023-09-01 | $28.09 | $28.26 | $27.68 | $28.19 | $28.19 | 3,332,975 |
2023-08-31 | $27.19 | $27.89 | $26.95 | $27.67 | $27.67 | 4,294,921 |
2023-08-30 | $26.74 | $27.46 | $26.63 | $27.18 | $27.18 | 3,268,423 |
2023-08-29 | $26.44 | $26.75 | $26.13 | $26.73 | $26.73 | 3,582,771 |
2023-08-28 | $26.88 | $27.05 | $26.21 | $26.45 | $26.45 | 3,080,814 |
2023-08-25 | $26.25 | $26.52 | $25.94 | $26.36 | $26.36 | 3,019,842 |
2023-08-24 | $25.58 | $26.51 | $25.50 | $26.11 | $26.11 | 3,577,136 |
2023-08-23 | $26.63 | $26.69 | $25.79 | $25.86 | $25.86 | 5,374,726 |
2023-08-22 | $27.79 | $27.87 | $26.91 | $26.94 | $26.94 | 3,752,517 |
2023-08-21 | $27.51 | $27.93 | $27.31 | $27.78 | $27.78 | 3,801,991 |
2023-08-18 | $27.35 | $27.52 | $26.50 | $27.09 | $27.09 | 6,291,537 |
2023-08-17 | $27.74 | $28.16 | $27.44 | $27.73 | $27.73 | 5,015,401 |
2023-08-16 | $27.35 | $27.58 | $26.85 | $27.10 | $27.10 | 4,109,967 |
2023-08-15 | $27.37 | $27.48 | $26.93 | $27.38 | $27.38 | 4,889,941 |
2023-08-14 | $27.72 | $27.91 | $27.46 | $27.80 | $27.80 | 3,671,374 |
2023-08-11 | $27.72 | $28.36 | $27.67 | $27.78 | $27.78 | 4,116,659 |
2023-08-10 | $28.75 | $28.96 | $27.40 | $27.91 | $27.91 | 6,555,704 |
2023-08-09 | $29.50 | $29.62 | $28.55 | $28.80 | $28.80 | 6,235,853 |
2023-08-08 | $27.05 | $28.36 | $26.93 | $28.24 | $28.24 | 4,169,256 |
2023-08-07 | $27.85 | $28.11 | $27.48 | $27.67 | $27.67 | 4,479,405 |
2023-08-04 | $27.70 | $28.30 | $27.29 | $27.52 | $27.52 | 4,993,485 |
2023-08-03 | $26.57 | $27.77 | $26.44 | $27.56 | $27.56 | 5,380,148 |
2023-08-02 | $26.72 | $26.78 | $26.08 | $26.21 | $26.21 | 5,460,561 |
2023-08-01 | $26.36 | $27.28 | $26.16 | $27.12 | $27.12 | 6,691,204 |
2023-07-31 | $26.72 | $26.94 | $26.35 | $26.75 | $26.75 | 6,340,466 |
2023-07-28 | $25.96 | $27.05 | $25.79 | $26.68 | $26.68 | 6,692,760 |
2023-07-27 | $25.38 | $26.15 | $24.90 | $25.40 | $25.40 | 11,082,804 |
2023-07-26 | $24.09 | $24.65 | $23.82 | $24.53 | $24.53 | 6,838,443 |
2023-07-25 | $24.40 | $24.82 | $24.12 | $24.48 | $24.48 | 4,690,369 |
2023-07-24 | $24.30 | $24.75 | $24.24 | $24.42 | $24.42 | 5,083,886 |
2023-07-21 | $24.77 | $24.89 | $24.17 | $24.24 | $24.24 | 4,938,481 |
2023-07-20 | $24.42 | $24.82 | $24.26 | $24.77 | $24.77 | 4,861,586 |
2023-07-19 | $24.34 | $24.72 | $23.95 | $24.01 | $24.01 | 4,903,947 |
2023-07-18 | $22.95 | $24.37 | $22.73 | $24.17 | $24.17 | 6,066,726 |
2023-07-17 | $22.46 | $22.95 | $22.21 | $22.83 | $22.83 | 3,847,914 |
2023-07-14 | $23.38 | $23.44 | $22.51 | $22.59 | $22.59 | 4,181,139 |
2023-07-13 | $23.97 | $24.47 | $23.51 | $23.54 | $23.54 | 5,250,791 |
2023-07-12 | $23.76 | $24.13 | $23.66 | $23.85 | $23.85 | 4,442,119 |
2023-07-11 | $23.19 | $24.07 | $22.92 | $23.79 | $23.79 | 5,380,840 |
2023-07-10 | $22.34 | $22.99 | $22.28 | $22.97 | $22.97 | 5,164,887 |
2023-07-07 | $21.77 | $22.99 | $21.77 | $22.45 | $22.45 | 6,667,918 |
2023-07-06 | $22.65 | $22.85 | $21.50 | $21.90 | $21.90 | 4,730,408 |
2023-07-05 | $23.30 | $23.36 | $22.91 | $22.95 | $22.95 | 3,586,010 |
2023-07-03 | $22.92 | $23.41 | $22.85 | $23.12 | $23.12 | 2,384,220 |
2023-06-30 | $23.01 | $23.34 | $22.58 | $23.03 | $23.03 | 5,055,501 |
2023-06-29 | $22.23 | $22.91 | $21.99 | $22.87 | $22.87 | 5,341,408 |
2023-06-28 | $22.62 | $22.62 | $21.87 | $22.12 | $22.12 | 5,438,459 |
2023-06-27 | $21.63 | $22.36 | $21.21 | $22.33 | $22.33 | 9,554,962 |
2023-06-26 | $21.49 | $22.59 | $21.42 | $22.10 | $22.10 | 6,120,986 |
2023-06-23 | $21.25 | $21.62 | $20.99 | $21.26 | $21.26 | 9,544,462 |
2023-06-22 | $21.68 | $22.04 | $21.47 | $21.78 | $21.78 | 4,433,433 |
2023-06-21 | $21.53 | $21.95 | $21.43 | $21.81 | $21.81 | 3,444,819 |
2023-06-20 | $22.35 | $22.41 | $21.44 | $21.55 | $21.55 | 4,890,602 |
2023-06-16 | $21.97 | $22.78 | $21.77 | $22.46 | $22.46 | 12,428,070 |
2023-06-15 | $20.75 | $22.37 | $20.75 | $21.76 | $21.76 | 7,358,557 |
2023-06-14 | $21.58 | $21.67 | $20.51 | $20.67 | $20.67 | 6,282,278 |
2023-06-13 | $21.13 | $21.69 | $21.03 | $21.33 | $21.33 | 5,462,025 |
2023-06-12 | $21.04 | $21.25 | $20.55 | $20.71 | $20.71 | 4,963,542 |
2023-06-09 | $21.70 | $21.90 | $21.19 | $21.31 | $21.31 | 5,661,901 |
2023-06-08 | $22.07 | $22.15 | $21.15 | $21.90 | $21.90 | 6,508,408 |
2023-06-07 | $21.20 | $22.37 | $21.15 | $22.22 | $22.22 | 5,633,743 |
2023-06-06 | $20.50 | $21.42 | $20.40 | $20.98 | $20.98 | 4,796,649 |
2023-06-05 | $21.99 | $22.00 | $20.69 | $20.73 | $20.73 | 4,706,900 |
2023-06-02 | $20.68 | $21.65 | $20.50 | $21.32 | $21.32 | 4,850,219 |
2023-06-01 | $20.32 | $20.74 | $20.02 | $20.16 | $20.16 | 4,480,315 |
2023-05-31 | $20.58 | $20.77 | $20.13 | $20.41 | $20.41 | 5,093,892 |
2023-05-30 | $21.05 | $21.13 | $19.91 | $20.59 | $20.59 | 9,821,133 |
2023-05-26 | $22.56 | $22.56 | $21.55 | $21.67 | $21.67 | 5,768,289 |
2023-05-25 | $22.76 | $23.06 | $22.39 | $22.54 | $22.54 | 4,723,835 |
2023-05-24 | $23.51 | $23.56 | $23.03 | $23.34 | $23.34 | 4,196,736 |
2023-05-23 | $24.09 | $24.15 | $23.46 | $23.50 | $23.50 | 4,064,983 |
2023-05-22 | $23.20 | $24.03 | $23.08 | $23.80 | $23.80 | 5,375,407 |
2023-05-19 | $24.18 | $24.59 | $23.45 | $23.70 | $23.70 | 8,647,356 |
2023-05-18 | $21.80 | $23.76 | $21.74 | $23.71 | $23.71 | 8,601,549 |
2023-05-17 | $22.18 | $22.27 | $21.59 | $21.84 | $21.84 | 6,272,474 |
2023-05-16 | $22.50 | $22.82 | $22.00 | $22.02 | $22.02 | 5,194,761 |
2023-05-15 | $22.10 | $22.98 | $22.10 | $22.52 | $22.52 | 7,497,969 |
2023-05-12 | $21.11 | $21.81 | $20.71 | $21.70 | $21.70 | 5,536,258 |
2023-05-11 | $20.70 | $20.98 | $20.51 | $20.92 | $20.92 | 3,518,826 |
2023-05-10 | $21.33 | $21.33 | $20.73 | $21.03 | $21.03 | 4,180,829 |
2023-05-09 | $20.77 | $21.38 | $20.67 | $21.10 | $21.10 | 4,379,731 |
2023-05-08 | $21.69 | $21.80 | $20.91 | $20.91 | $20.91 | 4,269,120 |
2023-05-05 | $20.68 | $21.44 | $20.57 | $21.10 | $21.10 | 5,401,686 |
2023-05-04 | $20.55 | $20.90 | $20.06 | $20.10 | $20.10 | 4,577,783 |
2023-05-03 | $20.74 | $21.14 | $20.45 | $20.57 | $20.57 | 5,317,020 |
2023-05-02 | $21.55 | $21.72 | $20.71 | $21.11 | $21.11 | 7,460,373 |
2023-05-01 | $22.60 | $22.83 | $21.78 | $22.04 | $22.04 | 6,396,259 |
2023-04-28 | $22.03 | $23.31 | $21.92 | $22.99 | $22.99 | 8,821,721 |
2023-04-27 | $21.68 | $21.95 | $20.92 | $21.83 | $21.83 | 10,548,237 |
2023-04-26 | $21.89 | $22.33 | $21.55 | $21.81 | $21.81 | 6,565,914 |
2023-04-25 | $22.55 | $22.65 | $21.85 | $22.10 | $22.10 | 4,458,500 |
2023-04-24 | $22.35 | $23.03 | $22.19 | $22.94 | $22.94 | 4,275,136 |
2023-04-21 | $22.71 | $22.87 | $22.31 | $22.51 | $22.51 | 4,927,131 |
2023-04-20 | $22.94 | $23.18 | $22.59 | $22.73 | $22.73 | 3,825,192 |
2023-04-19 | $22.99 | $23.31 | $22.69 | $23.18 | $23.18 | 4,169,116 |
2023-04-18 | $23.45 | $23.77 | $23.23 | $23.64 | $23.64 | 3,407,140 |
2023-04-17 | $24.32 | $24.43 | $23.46 | $23.56 | $23.56 | 3,990,593 |
2023-04-14 | $23.81 | $24.00 | $23.61 | $23.89 | $23.89 | 3,327,196 |
2023-04-13 | $23.84 | $24.09 | $23.65 | $23.78 | $23.78 | 3,067,609 |
2023-04-12 | $24.42 | $24.64 | $23.87 | $23.88 | $23.88 | 3,358,585 |
2023-04-11 | $23.90 | $24.37 | $23.56 | $24.33 | $24.33 | 4,265,975 |
2023-04-10 | $24.00 | $24.60 | $23.84 | $24.11 | $24.11 | 5,697,256 |
2023-04-06 | $23.84 | $23.99 | $23.35 | $23.48 | $23.48 | 4,199,794 |
2023-04-05 | $24.08 | $24.19 | $23.27 | $24.00 | $24.00 | 5,352,110 |
2023-04-04 | $23.76 | $23.99 | $23.09 | $23.90 | $23.90 | 5,064,478 |
2023-04-03 | $23.61 | $23.92 | $23.11 | $23.68 | $23.68 | 6,236,451 |
2023-03-31 | $22.90 | $23.37 | $22.76 | $23.09 | $23.09 | 4,585,053 |
2023-03-30 | $22.77 | $22.84 | $22.25 | $22.56 | $22.56 | 4,165,670 |
2023-03-29 | $22.57 | $22.64 | $22.25 | $22.57 | $22.57 | 4,064,216 |
2023-03-28 | $21.97 | $22.58 | $21.78 | $22.20 | $22.20 | 3,670,227 |
2023-03-27 | $21.63 | $22.29 | $21.20 | $22.11 | $22.11 | 5,743,534 |
2023-03-24 | $20.86 | $21.87 | $20.71 | $21.72 | $21.72 | 4,398,232 |
2023-03-23 | $21.63 | $22.12 | $20.65 | $21.01 | $21.01 | 5,693,674 |
2023-03-22 | $22.47 | $22.51 | $21.43 | $21.46 | $21.46 | 6,505,542 |
2023-03-21 | $22.44 | $22.96 | $22.37 | $22.79 | $22.79 | 5,006,046 |
2023-03-20 | $21.85 | $22.56 | $21.81 | $22.21 | $22.21 | 5,096,386 |
2023-03-17 | $22.24 | $22.35 | $21.47 | $21.69 | $21.69 | 13,622,221 |
2023-03-16 | $21.79 | $22.50 | $21.61 | $22.38 | $22.38 | 5,736,003 |
2023-03-15 | $22.01 | $22.60 | $21.37 | $22.01 | $22.01 | 7,967,600 |
2023-03-14 | $23.02 | $23.71 | $22.59 | $23.14 | $23.14 | 5,253,463 |
2023-03-13 | $22.80 | $23.91 | $22.60 | $23.03 | $23.03 | 5,936,528 |
2023-03-10 | $24.00 | $24.49 | $23.21 | $23.40 | $23.40 | 6,703,184 |
2023-03-09 | $25.22 | $25.51 | $24.17 | $24.23 | $24.23 | 4,863,222 |
2023-03-08 | $25.71 | $26.05 | $24.74 | $25.14 | $25.14 | 7,958,473 |
2023-03-07 | $26.16 | $26.45 | $25.87 | $25.96 | $25.96 | 5,243,956 |
2023-03-06 | $26.39 | $26.63 | $25.84 | $26.17 | $26.17 | 6,146,222 |
2023-03-03 | $26.68 | $27.59 | $26.29 | $27.30 | $27.30 | 5,516,251 |
2023-03-02 | $26.14 | $26.71 | $25.88 | $26.44 | $26.44 | 3,858,623 |
2023-03-01 | $26.04 | $26.98 | $25.82 | $26.47 | $26.47 | 4,731,506 |
2023-02-28 | $27.10 | $27.22 | $26.04 | $26.20 | $26.20 | 6,973,121 |
2023-02-27 | $27.58 | $27.58 | $26.75 | $26.90 | $26.90 | 7,085,995 |
2023-02-24 | $25.56 | $27.63 | $25.40 | $27.51 | $27.51 | 11,626,206 |
2023-02-23 | $25.63 | $25.95 | $25.04 | $25.46 | $25.46 | 6,833,928 |
2023-02-22 | $24.23 | $25.46 | $24.09 | $24.90 | $24.90 | 6,771,161 |
2023-02-21 | $25.00 | $25.15 | $24.09 | $24.18 | $24.18 | 8,672,727 |
2023-02-17 | $26.83 | $26.83 | $25.12 | $25.23 | $25.23 | 8,650,807 |
2023-02-16 | $27.87 | $28.65 | $27.36 | $27.54 | $27.54 | 5,560,563 |
2023-02-15 | $27.86 | $28.30 | $27.23 | $27.91 | $27.91 | 5,945,351 |
2023-02-14 | $28.07 | $28.89 | $27.84 | $28.42 | $28.42 | 5,115,525 |
2023-02-13 | $27.85 | $28.24 | $27.51 | $28.02 | $28.02 | 4,952,776 |
2023-02-10 | $27.42 | $28.36 | $27.28 | $28.33 | $28.33 | 6,009,202 |
2023-02-09 | $26.78 | $27.65 | $26.65 | $26.83 | $26.83 | 7,135,653 |
2023-02-08 | $27.16 | $27.28 | $26.13 | $26.63 | $26.63 | 5,306,682 |
2023-02-07 | $26.80 | $27.37 | $26.38 | $27.19 | $27.19 | 6,903,014 |
2023-02-06 | $27.40 | $27.62 | $25.87 | $26.39 | $26.39 | 9,993,217 |
2023-02-03 | $28.10 | $28.59 | $27.45 | $27.48 | $27.48 | 6,232,793 |
2023-02-02 | $28.08 | $29.02 | $27.58 | $28.15 | $28.15 | 6,623,776 |
2023-02-01 | $28.35 | $28.65 | $27.31 | $27.92 | $27.92 | 7,017,430 |
2023-01-31 | $28.33 | $28.86 | $28.03 | $28.84 | $28.84 | 4,285,586 |
2023-01-30 | $28.50 | $28.99 | $28.16 | $28.18 | $28.18 | 5,308,164 |
2023-01-27 | $29.41 | $30.25 | $29.07 | $29.28 | $29.28 | 3,849,630 |
2023-01-26 | $29.00 | $29.30 | $27.92 | $29.18 | $29.18 | 6,393,806 |
2023-01-25 | $29.53 | $29.73 | $28.71 | $29.26 | $29.26 | 3,565,100 |
2023-01-24 | $30.55 | $30.55 | $29.44 | $30.04 | $30.04 | 4,777,715 |
2023-01-23 | $29.84 | $30.60 | $29.40 | $30.52 | $30.52 | 4,499,408 |
2023-01-20 | $29.30 | $29.81 | $28.95 | $29.40 | $29.40 | 5,632,773 |
2023-01-19 | $28.73 | $29.38 | $28.34 | $29.10 | $29.10 | 5,172,353 |
2023-01-18 | $29.70 | $30.35 | $28.73 | $28.74 | $28.74 | 6,042,795 |
2023-01-17 | $30.65 | $30.83 | $29.98 | $30.11 | $30.11 | 5,548,319 |
2023-01-13 | $29.56 | $29.75 | $28.96 | $29.74 | $29.74 | 5,829,335 |
2023-01-12 | $29.38 | $30.35 | $29.20 | $29.95 | $29.95 | 5,656,484 |
2023-01-11 | $29.23 | $29.28 | $28.12 | $28.76 | $28.76 | 7,070,791 |
2023-01-10 | $28.95 | $29.31 | $28.42 | $29.00 | $29.00 | 3,798,515 |
2023-01-09 | $29.32 | $30.21 | $28.96 | $29.41 | $29.41 | 5,611,843 |
2023-01-06 | $27.90 | $28.71 | $27.81 | $28.20 | $28.20 | 6,045,222 |
2023-01-05 | $28.82 | $29.24 | $27.63 | $27.83 | $27.83 | 8,779,341 |
2023-01-04 | $28.07 | $29.89 | $28.00 | $29.35 | $29.35 | 5,970,506 |
2023-01-03 | $29.95 | $30.47 | $28.23 | $28.42 | $28.42 | 10,349,521 |
2022-12-30 | $30.57 | $31.02 | $30.21 | $30.99 | $30.99 | 5,277,598 |
2022-12-29 | $30.50 | $31.28 | $30.34 | $30.90 | $30.90 | 5,784,323 |
2022-12-28 | $33.38 | $33.38 | $30.77 | $30.78 | $30.78 | 8,156,013 |
2022-12-27 | $34.10 | $34.42 | $33.69 | $34.12 | $34.12 | 2,765,632 |
2022-12-23 | $32.65 | $33.96 | $32.23 | $33.93 | $33.93 | 3,440,749 |
2022-12-22 | $34.26 | $34.65 | $31.81 | $32.55 | $32.55 | 5,879,982 |
2022-12-21 | $34.19 | $34.66 | $33.40 | $34.65 | $34.65 | 4,308,173 |
2022-12-20 | $32.37 | $33.30 | $32.29 | $33.24 | $33.24 | 4,541,093 |
2022-12-19 | $33.39 | $33.87 | $32.81 | $33.04 | $33.04 | 5,206,227 |
2022-12-16 | $33.50 | $34.14 | $32.99 | $33.95 | $33.95 | 11,145,135 |
2022-12-15 | $33.40 | $34.66 | $33.30 | $34.44 | $34.44 | 4,846,434 |
2022-12-14 | $33.91 | $34.26 | $33.38 | $33.62 | $33.62 | 5,861,238 |
2022-12-13 | $34.20 | $34.53 | $33.67 | $33.97 | $33.97 | 6,204,425 |
2022-12-12 | $32.93 | $33.99 | $32.78 | $33.10 | $33.10 | 5,830,922 |
2022-12-09 | $31.54 | $32.60 | $31.44 | $31.81 | $31.81 | 5,632,118 |
2022-12-08 | $32.00 | $32.29 | $30.94 | $31.11 | $31.11 | 10,171,500 |
2022-12-07 | $31.09 | $31.67 | $30.88 | $31.42 | $31.42 | 6,177,855 |
2022-12-06 | $31.70 | $32.23 | $30.72 | $30.98 | $30.98 | 5,967,463 |
2022-12-05 | $33.92 | $34.31 | $31.31 | $31.84 | $31.84 | 8,595,746 |
2022-12-02 | $34.88 | $35.20 | $34.20 | $34.42 | $34.42 | 5,184,401 |
2022-12-01 | $37.25 | $37.33 | $35.18 | $35.35 | $35.35 | 4,164,572 |
2022-11-30 | $37.01 | $37.35 | $35.66 | $36.55 | $36.55 | 4,459,557 |
2022-11-29 | $36.37 | $37.07 | $36.10 | $36.93 | $36.93 | 4,068,800 |
2022-11-28 | $36.07 | $36.78 | $35.82 | $35.89 | $35.89 | 4,722,651 |
2022-11-25 | $37.50 | $37.99 | $37.05 | $37.27 | $37.27 | 1,723,638 |
2022-11-23 | $37.68 | $38.70 | $37.07 | $37.54 | $37.54 | 7,628,294 |
2022-11-22 | $34.79 | $36.61 | $34.79 | $36.61 | $36.61 | 5,709,055 |
2022-11-21 | $33.80 | $34.44 | $33.27 | $34.35 | $34.35 | 6,600,450 |
2022-11-18 | $34.25 | $34.67 | $33.52 | $34.17 | $34.17 | 6,515,550 |
2022-11-17 | $35.13 | $35.34 | $34.63 | $35.30 | $35.30 | 5,135,235 |
2022-11-16 | $36.42 | $36.62 | $35.07 | $35.44 | $35.44 | 5,702,421 |
2022-11-15 | $36.21 | $37.37 | $35.67 | $37.34 | $37.34 | 4,503,531 |
2022-11-14 | $38.00 | $38.38 | $36.10 | $36.12 | $36.12 | 6,968,209 |
2022-11-11 | $38.12 | $38.49 | $36.70 | $37.24 | $37.24 | 7,846,566 |
2022-11-10 | $36.75 | $37.80 | $35.92 | $37.63 | $37.63 | 4,557,289 |
2022-11-09 | $37.65 | $38.17 | $35.64 | $35.73 | $35.73 | 6,285,038 |
2022-11-08 | $38.27 | $38.80 | $37.23 | $38.63 | $38.63 | 6,357,663 |
2022-11-07 | $38.56 | $40.19 | $38.45 | $39.33 | $39.33 | 6,608,876 |
2022-11-04 | $36.33 | $37.51 | $35.91 | $37.22 | $37.22 | 5,740,571 |
2022-11-03 | $35.10 | $36.15 | $34.54 | $35.40 | $35.40 | 5,236,638 |
2022-11-02 | $36.47 | $37.07 | $35.27 | $35.44 | $35.44 | 6,583,358 |
2022-11-01 | $37.00 | $37.57 | $35.68 | $36.04 | $36.04 | 5,929,010 |
2022-10-31 | $36.13 | $38.12 | $35.85 | $36.66 | $36.66 | 9,058,679 |
2022-10-28 | $35.86 | $37.00 | $34.20 | $35.20 | $35.20 | 7,292,744 |
2022-10-27 | $35.32 | $37.29 | $34.61 | $35.78 | $35.78 | 14,320,185 |
2022-10-26 | $35.31 | $36.21 | $35.13 | $35.47 | $35.47 | 7,730,148 |
2022-10-25 | $33.21 | $35.70 | $32.74 | $35.37 | $35.37 | 6,828,906 |
2022-10-24 | $33.55 | $33.90 | $32.65 | $33.09 | $33.09 | 6,893,700 |
2022-10-21 | $34.27 | $34.31 | $32.02 | $33.47 | $33.47 | 12,941,407 |
2022-10-20 | $36.86 | $37.09 | $34.82 | $34.97 | $34.97 | 10,000,321 |
2022-10-19 | $35.46 | $36.83 | $35.43 | $36.80 | $36.80 | 50,900,150 |
2022-10-18 | $35.55 | $36.87 | $35.21 | $35.80 | $35.80 | 19,956,175 |
2022-10-17 | $33.79 | $34.49 | $32.76 | $33.93 | $33.93 | 7,865,991 |
2022-10-14 | $35.17 | $36.09 | $33.71 | $34.01 | $34.01 | 6,760,343 |
2022-10-13 | $33.66 | $35.97 | $33.57 | $35.76 | $35.76 | 5,240,877 |
2022-10-12 | $33.65 | $34.93 | $33.40 | $34.32 | $34.32 | 5,059,021 |
2022-10-11 | $32.64 | $34.84 | $32.36 | $33.65 | $33.65 | 7,106,906 |
2022-10-10 | $32.75 | $34.11 | $32.51 | $33.14 | $33.14 | 8,413,753 |
2022-10-07 | $32.29 | $33.41 | $31.85 | $32.32 | $32.32 | 4,246,879 |
2022-10-06 | $33.41 | $34.21 | $32.33 | $32.34 | $32.34 | 4,607,867 |
2022-10-05 | $32.86 | $34.18 | $31.75 | $33.64 | $33.64 | 4,756,289 |
2022-10-04 | $31.99 | $33.35 | $31.71 | $33.17 | $33.17 | 7,088,883 |
2022-10-03 | $30.60 | $31.66 | $30.34 | $31.09 | $31.09 | 11,496,373 |
2022-09-30 | $29.75 | $31.04 | $29.75 | $30.53 | $30.53 | 6,294,232 |
2022-09-29 | $30.22 | $30.52 | $28.99 | $30.33 | $30.33 | 6,663,667 |
2022-09-28 | $29.72 | $31.17 | $29.27 | $30.77 | $30.77 | 8,059,524 |
2022-09-27 | $29.93 | $30.73 | $29.22 | $29.53 | $29.53 | 6,569,329 |
2022-09-26 | $30.34 | $30.74 | $29.23 | $29.30 | $29.30 | 7,640,144 |
2022-09-23 | $32.01 | $32.34 | $30.09 | $30.73 | $30.73 | 11,636,212 |
2022-09-22 | $36.37 | $36.44 | $33.10 | $33.59 | $33.59 | 11,567,674 |
2022-09-21 | $38.24 | $38.36 | $35.79 | $35.83 | $35.83 | 5,486,033 |
2022-09-20 | $37.32 | $37.64 | $36.55 | $37.21 | $37.21 | 3,883,207 |
2022-09-19 | $36.30 | $37.79 | $36.30 | $37.52 | $37.52 | 4,516,212 |
2022-09-16 | $39.27 | $39.28 | $36.57 | $37.55 | $37.55 | 9,788,992 |
2022-09-15 | $40.50 | $41.20 | $39.66 | $39.76 | $39.76 | 5,435,082 |
2022-09-14 | $41.01 | $42.39 | $40.81 | $41.87 | $41.87 | 7,991,149 |
2022-09-13 | $40.48 | $41.39 | $39.70 | $39.86 | $39.86 | 4,450,339 |
2022-09-12 | $40.50 | $41.35 | $39.56 | $41.30 | $41.30 | 4,956,255 |
2022-09-09 | $40.06 | $40.47 | $39.49 | $40.08 | $40.08 | 3,989,723 |
2022-09-08 | $38.17 | $39.45 | $37.55 | $39.28 | $39.28 | 4,956,747 |
2022-09-07 | $37.25 | $38.31 | $36.81 | $37.90 | $37.90 | 5,916,419 |
2022-09-06 | $39.07 | $39.77 | $38.02 | $38.03 | $38.03 | 5,844,530 |
2022-09-02 | $39.66 | $39.94 | $38.52 | $39.52 | $39.52 | 5,541,197 |
2022-09-01 | $39.51 | $39.93 | $38.74 | $38.87 | $38.87 | 4,688,776 |
2022-08-31 | $37.43 | $40.61 | $37.39 | $40.08 | $40.08 | 7,685,251 |
2022-08-30 | $41.00 | $41.00 | $38.47 | $38.63 | $38.63 | 10,101,990 |
2022-08-29 | $41.54 | $43.26 | $41.43 | $42.04 | $42.04 | 5,549,862 |
2022-08-26 | $42.55 | $43.99 | $42.25 | $42.25 | $42.25 | 4,457,768 |
2022-08-25 | $43.28 | $43.28 | $41.87 | $42.41 | $42.41 | 5,082,778 |
2022-08-24 | $42.32 | $43.36 | $41.75 | $43.09 | $43.09 | 5,512,996 |
2022-08-23 | $44.08 | $45.33 | $41.85 | $42.23 | $42.23 | 9,910,292 |
2022-08-22 | $42.63 | $44.08 | $41.75 | $43.26 | $43.26 | 7,372,539 |
2022-08-19 | $41.97 | $43.19 | $41.75 | $41.87 | $41.87 | 5,308,211 |
2022-08-18 | $40.77 | $42.47 | $40.60 | $42.43 | $42.43 | 7,857,210 |
2022-08-17 | $41.26 | $41.98 | $39.59 | $40.24 | $40.24 | 7,352,636 |
2022-08-16 | $40.86 | $42.16 | $39.80 | $40.55 | $40.55 | 8,274,976 |
2022-08-15 | $38.37 | $39.19 | $37.21 | $38.92 | $38.92 | 6,366,588 |
2022-08-12 | $40.29 | $40.46 | $39.67 | $40.26 | $40.26 | 3,018,265 |
2022-08-11 | $38.77 | $40.60 | $38.53 | $40.31 | $40.31 | 6,817,405 |
2022-08-10 | $37.27 | $38.17 | $36.30 | $37.80 | $37.80 | 5,717,600 |
2022-08-09 | $36.98 | $38.06 | $36.80 | $37.35 | $37.35 | 5,350,194 |
2022-08-08 | $36.27 | $37.18 | $35.43 | $36.02 | $36.02 | 5,663,431 |
2022-08-05 | $35.00 | $38.00 | $34.96 | $36.67 | $36.67 | 5,192,144 |
2022-08-04 | $37.35 | $38.27 | $35.53 | $35.75 | $35.75 | 6,853,916 |
2022-08-03 | $38.05 | $38.52 | $36.09 | $37.90 | $37.90 | 7,426,809 |
2022-08-02 | $39.26 | $39.90 | $37.54 | $37.68 | $37.68 | 5,438,849 |
2022-08-01 | $38.56 | $39.52 | $37.95 | $39.29 | $39.29 | 5,576,821 |
2022-07-29 | $39.54 | $40.95 | $39.08 | $39.64 | $39.64 | 5,841,267 |
2022-07-28 | $40.02 | $40.15 | $37.52 | $38.58 | $38.58 | 9,106,697 |
2022-07-27 | $39.44 | $40.35 | $38.45 | $39.89 | $39.89 | 6,586,468 |
2022-07-26 | $40.08 | $40.36 | $38.52 | $39.34 | $39.34 | 7,792,845 |
2022-07-25 | $37.50 | $39.21 | $36.79 | $39.17 | $39.17 | 6,149,622 |
2022-07-22 | $37.09 | $37.92 | $36.53 | $36.74 | $36.74 | 5,903,114 |
2022-07-21 | $35.55 | $36.83 | $34.72 | $36.83 | $36.83 | 6,005,277 |
2022-07-20 | $34.49 | $36.91 | $34.28 | $36.70 | $36.70 | 5,901,769 |
2022-07-19 | $33.27 | $34.96 | $33.20 | $34.88 | $34.88 | 5,144,755 |
2022-07-18 | $33.70 | $35.04 | $33.47 | $33.64 | $33.64 | 7,603,752 |
2022-07-15 | $32.29 | $32.79 | $31.33 | $32.69 | $32.69 | 6,117,744 |
2022-07-14 | $31.58 | $32.14 | $30.63 | $31.82 | $31.82 | 8,462,146 |
2022-07-13 | $30.26 | $33.72 | $30.26 | $32.99 | $32.99 | 8,530,267 |
2022-07-12 | $30.05 | $31.20 | $29.76 | $30.66 | $30.66 | 4,723,487 |
2022-07-11 | $31.89 | $32.83 | $30.87 | $31.37 | $31.37 | 6,433,470 |
2022-07-08 | $32.14 | $32.15 | $30.71 | $31.00 | $31.00 | 6,471,533 |
2022-07-07 | $29.76 | $32.35 | $29.76 | $31.79 | $31.79 | 8,603,183 |
2022-07-06 | $28.89 | $29.88 | $27.58 | $28.83 | $28.83 | 10,130,881 |
2022-07-05 | $30.52 | $30.85 | $28.27 | $29.23 | $29.23 | 11,127,650 |
2022-07-01 | $31.08 | $31.46 | $29.97 | $30.74 | $30.74 | 9,526,261 |
2022-06-30 | $32.69 | $33.53 | $29.50 | $30.65 | $30.65 | 11,383,421 |
2022-06-29 | $35.36 | $35.76 | $33.20 | $33.48 | $33.48 | 6,381,696 |
2022-06-28 | $34.99 | $35.49 | $33.81 | $34.89 | $34.89 | 6,767,699 |
2022-06-27 | $32.63 | $34.84 | $31.93 | $34.05 | $34.05 | 8,494,653 |
2022-06-24 | $31.14 | $33.07 | $30.55 | $32.27 | $32.27 | 41,902,211 |
2022-06-23 | $33.49 | $33.80 | $29.87 | $30.74 | $30.74 | 12,320,725 |
2022-06-22 | $32.92 | $34.13 | $32.24 | $33.40 | $33.40 | 7,215,334 |
2022-06-21 | $35.01 | $35.45 | $33.74 | $34.71 | $34.71 | 8,999,235 |
2022-06-17 | $36.65 | $36.89 | $32.81 | $34.38 | $34.38 | 17,147,649 |
2022-06-16 | $38.50 | $39.62 | $36.24 | $36.92 | $36.92 | 9,981,543 |
2022-06-15 | $38.65 | $40.01 | $37.74 | $38.95 | $38.95 | 8,625,786 |
2022-06-14 | $42.88 | $43.16 | $36.80 | $38.04 | $38.04 | 16,997,511 |
2022-06-13 | $43.30 | $43.96 | $41.37 | $42.59 | $42.59 | 7,084,546 |
2022-06-10 | $45.09 | $45.96 | $43.65 | $45.08 | $45.08 | 6,668,656 |
2022-06-09 | $46.03 | $46.85 | $44.85 | $46.02 | $46.02 | 6,392,248 |
2022-06-08 | $48.58 | $48.80 | $45.84 | $46.93 | $46.93 | 7,943,331 |
2022-06-07 | $45.93 | $48.52 | $45.57 | $48.31 | $48.31 | 6,089,969 |
2022-06-06 | $45.70 | $46.40 | $44.93 | $46.23 | $46.23 | 6,209,956 |
2022-06-03 | $45.23 | $45.51 | $44.17 | $44.96 | $44.96 | 4,445,090 |
2022-06-02 | $44.37 | $45.42 | $44.04 | $45.09 | $45.09 | 6,246,601 |
2022-06-01 | $43.72 | $45.22 | $43.15 | $44.49 | $44.49 | 5,892,390 |
2022-05-31 | $45.50 | $46.68 | $42.32 | $42.88 | $42.88 | 9,234,120 |
2022-05-27 | $42.40 | $44.78 | $42.04 | $44.74 | $44.74 | 6,300,233 |
2022-05-26 | $41.89 | $44.50 | $41.78 | $42.96 | $42.96 | 9,237,931 |
2022-05-25 | $40.51 | $41.81 | $40.17 | $41.69 | $41.69 | 9,090,602 |
2022-05-24 | $38.62 | $40.12 | $38.22 | $40.05 | $40.05 | 11,218,445 |
2022-05-23 | $35.53 | $39.50 | $35.53 | $39.37 | $39.37 | 12,472,126 |
2022-05-20 | $35.26 | $35.91 | $34.16 | $35.28 | $35.28 | 7,776,819 |
2022-05-19 | $33.92 | $36.22 | $33.49 | $35.17 | $35.17 | 8,987,140 |
2022-05-18 | $36.30 | $36.36 | $34.01 | $34.80 | $34.80 | 12,952,816 |
2022-05-17 | $34.50 | $36.82 | $34.18 | $36.27 | $36.27 | 9,057,814 |
2022-05-16 | $33.00 | $34.83 | $32.90 | $33.94 | $33.94 | 7,037,345 |
2022-05-13 | $32.68 | $33.15 | $32.17 | $32.28 | $32.28 | 7,122,672 |
2022-05-12 | $32.54 | $33.33 | $31.32 | $32.18 | $32.18 | 8,187,613 |
2022-05-11 | $33.22 | $34.90 | $32.95 | $33.06 | $33.06 | 9,150,828 |
2022-05-10 | $32.81 | $33.65 | $30.94 | $32.71 | $32.71 | 10,861,202 |
2022-05-09 | $36.01 | $36.03 | $32.38 | $32.84 | $32.84 | 11,522,305 |
2022-05-06 | $37.80 | $38.14 | $36.21 | $36.99 | $36.99 | 7,016,164 |
2022-05-05 | $38.93 | $39.24 | $35.59 | $37.70 | $37.70 | 8,103,870 |
2022-05-04 | $38.07 | $38.95 | $37.18 | $38.66 | $38.66 | 9,188,829 |
2022-05-03 | $35.52 | $38.25 | $35.51 | $37.24 | $37.24 | 10,194,609 |
2022-05-02 | $34.80 | $35.73 | $33.64 | $35.16 | $35.16 | 9,566,083 |
2022-04-29 | $35.75 | $36.61 | $34.67 | $35.20 | $35.20 | 9,098,274 |
2022-04-28 | $34.00 | $36.92 | $32.22 | $35.87 | $35.87 | 17,316,868 |
2022-04-27 | $32.92 | $33.91 | $31.90 | $33.51 | $33.51 | 8,372,354 |
2022-04-26 | $32.80 | $33.75 | $32.30 | $32.57 | $32.57 | 8,420,548 |
2022-04-25 | $31.82 | $32.75 | $30.85 | $32.48 | $32.48 | 9,739,926 |
2022-04-22 | $34.11 | $34.87 | $32.54 | $32.86 | $32.86 | 6,657,743 |
2022-04-21 | $36.80 | $37.00 | $34.11 | $34.31 | $34.31 | 6,637,614 |
2022-04-20 | $36.24 | $36.77 | $35.22 | $36.39 | $36.39 | 5,873,005 |
2022-04-19 | $35.75 | $36.00 | $34.64 | $35.61 | $35.61 | 7,818,193 |
2022-04-18 | $35.77 | $37.34 | $35.66 | $36.28 | $36.28 | 8,306,804 |
2022-04-14 | $34.60 | $35.86 | $34.28 | $35.28 | $35.28 | 6,056,791 |
2022-04-13 | $33.92 | $34.75 | $33.48 | $34.62 | $34.62 | 6,609,229 |
2022-04-12 | $33.38 | $34.22 | $33.11 | $33.23 | $33.23 | 6,947,469 |
2022-04-11 | $33.14 | $33.23 | $32.38 | $32.77 | $32.77 | 5,911,852 |
2022-04-08 | $31.93 | $33.52 | $31.91 | $33.14 | $33.14 | 6,962,644 |
2022-04-07 | $32.01 | $32.33 | $30.60 | $31.52 | $31.52 | 7,009,818 |
2022-04-06 | $30.93 | $32.62 | $30.67 | $31.62 | $31.62 | 8,693,106 |
2022-04-05 | $31.65 | $32.36 | $30.40 | $30.42 | $30.42 | 6,214,627 |
2022-04-04 | $31.49 | $31.84 | $30.57 | $31.08 | $31.08 | 4,465,040 |
2022-04-01 | $30.37 | $31.58 | $30.36 | $31.07 | $31.07 | 5,057,336 |
2022-03-31 | $30.61 | $31.70 | $30.46 | $30.53 | $30.53 | 8,123,018 |
2022-03-30 | $31.58 | $31.85 | $30.38 | $30.49 | $30.49 | 5,859,600 |
2022-03-29 | $29.79 | $30.95 | $29.30 | $30.87 | $30.87 | 7,718,516 |
2022-03-28 | $30.41 | $31.28 | $30.20 | $31.07 | $31.07 | 6,463,866 |
2022-03-25 | $29.02 | $31.27 | $28.98 | $31.24 | $31.24 | 9,673,054 |
2022-03-24 | $28.65 | $29.75 | $28.39 | $29.02 | $29.02 | 7,145,735 |
2022-03-23 | $27.42 | $28.72 | $27.13 | $28.64 | $28.64 | 9,488,765 |
2022-03-22 | $26.73 | $27.15 | $26.04 | $27.14 | $27.14 | 8,234,614 |
2022-03-21 | $26.25 | $27.07 | $26.04 | $26.49 | $26.49 | 6,999,308 |
2022-03-18 | $26.00 | $26.18 | $25.45 | $25.60 | $25.60 | 9,285,915 |
2022-03-17 | $25.78 | $26.10 | $25.42 | $25.69 | $25.69 | 7,221,774 |
2022-03-16 | $25.20 | $25.39 | $24.47 | $25.11 | $25.11 | 6,602,207 |
2022-03-15 | $24.45 | $25.31 | $24.25 | $25.13 | $25.13 | 7,677,563 |
2022-03-14 | $26.03 | $26.20 | $24.85 | $25.34 | $25.34 | 11,104,097 |
2022-03-11 | $26.04 | $27.31 | $25.95 | $26.67 | $26.67 | 7,296,270 |
2022-03-10 | $26.47 | $26.97 | $26.10 | $26.58 | $26.58 | 9,173,494 |
2022-03-09 | $25.10 | $26.41 | $24.71 | $26.32 | $26.32 | 10,649,971 |
2022-03-08 | $26.59 | $26.99 | $25.55 | $26.05 | $26.05 | 11,590,288 |
2022-03-07 | $25.54 | $27.13 | $25.13 | $26.25 | $26.25 | 12,887,070 |
2022-03-04 | $24.25 | $25.53 | $24.06 | $25.42 | $25.42 | 9,545,100 |
2022-03-03 | $24.03 | $24.49 | $23.66 | $23.98 | $23.98 | 6,894,614 |
2022-03-02 | $24.35 | $24.71 | $23.95 | $24.34 | $24.34 | 8,748,890 |
2022-03-01 | $23.40 | $24.19 | $23.24 | $23.89 | $23.89 | 11,125,187 |
2022-02-28 | $22.72 | $23.13 | $22.34 | $22.93 | $22.93 | 10,309,518 |
2022-02-25 | $22.43 | $22.66 | $21.92 | $22.65 | $22.65 | 7,638,951 |
2022-02-24 | $22.42 | $22.82 | $21.68 | $22.53 | $22.53 | 14,194,872 |
2022-02-23 | $20.62 | $22.43 | $20.55 | $22.02 | $22.02 | 11,154,725 |
2022-02-22 | $22.50 | $22.64 | $20.24 | $20.37 | $20.37 | 11,059,506 |
2022-02-18 | $20.52 | $22.36 | $20.40 | $21.68 | $21.68 | 11,789,915 |
2022-02-17 | $20.32 | $21.31 | $19.38 | $20.75 | $20.75 | 13,279,675 |
2022-02-16 | $20.77 | $21.25 | $19.88 | $20.22 | $20.22 | 9,253,171 |
2022-02-15 | $19.82 | $20.46 | $19.52 | $20.45 | $20.45 | 7,912,792 |
2022-02-14 | $20.21 | $20.56 | $19.81 | $20.14 | $20.14 | 8,419,039 |
2022-02-11 | $19.55 | $20.28 | $19.40 | $20.16 | $20.16 | 7,688,664 |
2022-02-10 | $19.01 | $20.15 | $18.94 | $19.51 | $19.51 | 10,098,107 |
2022-02-09 | $19.46 | $19.75 | $19.13 | $19.31 | $19.31 | 7,766,805 |
2022-02-08 | $20.43 | $20.43 | $19.52 | $19.71 | $19.71 | 7,819,637 |
2022-02-07 | $20.63 | $20.90 | $20.08 | $20.43 | $20.43 | 6,761,265 |
2022-02-04 | $20.87 | $21.69 | $20.66 | $20.94 | $20.94 | 7,451,671 |
2022-02-03 | $20.82 | $21.59 | $20.76 | $20.89 | $20.89 | 8,429,978 |
2022-02-02 | $20.57 | $22.03 | $20.15 | $21.91 | $21.91 | 14,177,174 |
2022-02-01 | $19.37 | $20.79 | $19.11 | $20.09 | $20.09 | 13,239,948 |
2022-01-31 | $19.60 | $19.90 | $19.12 | $19.53 | $19.53 | 8,361,545 |
2022-01-28 | $19.04 | $19.83 | $18.62 | $19.62 | $19.62 | 10,397,099 |
2022-01-27 | $18.99 | $19.03 | $17.61 | $18.53 | $18.53 | 11,618,611 |
2022-01-26 | $18.83 | $19.40 | $18.17 | $18.39 | $18.39 | 7,905,581 |
2022-01-25 | $17.17 | $18.43 | $16.97 | $18.23 | $18.23 | 8,387,429 |
2022-01-24 | $16.50 | $17.64 | $15.98 | $17.61 | $17.61 | 11,231,933 |
2022-01-21 | $17.46 | $17.65 | $16.79 | $16.97 | $16.97 | 10,950,768 |
2022-01-20 | $18.44 | $18.86 | $17.46 | $17.47 | $17.47 | 8,458,554 |
2022-01-19 | $19.20 | $19.41 | $18.69 | $18.74 | $18.74 | 5,584,868 |
2022-01-18 | $20.28 | $20.39 | $19.20 | $19.22 | $19.22 | 7,586,097 |
2022-01-14 | $19.75 | $20.14 | $19.65 | $20.03 | $20.03 | 5,302,376 |
2022-01-13 | $20.27 | $20.74 | $19.84 | $19.94 | $19.94 | 6,166,431 |
2022-01-12 | $19.67 | $20.90 | $19.54 | $20.76 | $20.76 | 10,344,526 |
2022-01-11 | $19.10 | $19.53 | $18.41 | $19.34 | $19.34 | 9,163,255 |
2022-01-10 | $19.13 | $19.50 | $18.52 | $19.26 | $19.26 | 8,133,737 |
2022-01-07 | $18.36 | $18.82 | $18.18 | $18.44 | $18.44 | 4,932,099 |
2022-01-06 | $17.89 | $18.46 | $17.33 | $18.28 | $18.28 | 6,726,281 |
2022-01-05 | $18.28 | $18.75 | $17.26 | $17.32 | $17.32 | 8,219,932 |
2022-01-04 | $17.74 | $18.54 | $17.72 | $18.07 | $18.07 | 6,771,193 |
2022-01-03 | $17.33 | $18.03 | $17.25 | $17.73 | $17.73 | 5,512,597 |
2021-12-31 | $17.85 | $17.86 | $17.30 | $17.50 | $17.50 | 4,792,340 |
2021-12-30 | $18.72 | $18.87 | $17.76 | $17.80 | $17.80 | 4,034,675 |
2021-12-29 | $18.85 | $19.10 | $18.58 | $18.71 | $18.71 | 3,883,041 |
2021-12-28 | $19.07 | $19.27 | $18.61 | $18.77 | $18.77 | 3,500,244 |
2021-12-27 | $18.16 | $19.08 | $17.86 | $19.07 | $19.07 | 3,724,839 |
2021-12-23 | $18.11 | $18.40 | $17.95 | $18.06 | $18.06 | 3,149,527 |
2021-12-22 | $18.27 | $18.40 | $17.77 | $18.11 | $18.11 | 4,195,991 |
2021-12-21 | $17.35 | $18.25 | $17.21 | $18.07 | $18.07 | 6,030,970 |
2021-12-20 | $16.74 | $17.08 | $16.19 | $17.01 | $17.01 | 5,670,891 |
2021-12-17 | $17.21 | $17.56 | $16.93 | $17.11 | $17.11 | 8,471,214 |
2021-12-16 | $17.36 | $18.17 | $17.36 | $17.50 | $17.50 | 6,661,875 |
2021-12-15 | $16.42 | $17.22 | $16.28 | $17.12 | $17.12 | 8,354,751 |
2021-12-14 | $16.40 | $16.74 | $16.25 | $16.32 | $16.32 | 3,989,494 |
2021-12-13 | $17.22 | $17.48 | $16.56 | $16.60 | $16.60 | 5,307,477 |
2021-12-10 | $17.49 | $17.67 | $16.81 | $17.41 | $17.41 | 5,457,062 |
2021-12-09 | $17.25 | $17.49 | $16.89 | $17.24 | $17.24 | 5,498,401 |
2021-12-08 | $17.39 | $17.61 | $17.17 | $17.22 | $17.22 | 4,969,080 |
2021-12-07 | $16.79 | $17.42 | $16.69 | $17.04 | $17.04 | 7,082,164 |
2021-12-06 | $16.00 | $16.69 | $15.38 | $16.32 | $16.32 | 6,919,447 |
2021-12-03 | $16.88 | $17.01 | $15.79 | $16.31 | $16.31 | 6,760,751 |
2021-12-02 | $15.81 | $16.78 | $15.58 | $16.37 | $16.37 | 8,836,399 |
2021-12-01 | $17.92 | $18.10 | $15.80 | $15.83 | $15.83 | 10,968,789 |
2021-11-30 | $18.23 | $18.37 | $16.99 | $17.56 | $17.56 | 8,907,553 |
2021-11-29 | $18.55 | $18.91 | $17.93 | $18.57 | $18.57 | 5,667,193 |
2021-11-26 | $17.56 | $18.54 | $17.46 | $18.39 | $18.39 | 6,180,304 |
2021-11-24 | $18.29 | $19.07 | $18.27 | $18.97 | $18.97 | 3,269,933 |
2021-11-23 | $18.51 | $18.98 | $18.24 | $18.74 | $18.74 | 5,339,825 |
2021-11-22 | $18.19 | $18.62 | $17.92 | $18.02 | $18.02 | 6,523,624 |
2021-11-19 | $18.39 | $18.71 | $18.00 | $18.18 | $18.18 | 9,024,516 |
2021-11-18 | $19.67 | $20.00 | $18.81 | $19.11 | $19.11 | 5,287,814 |
2021-11-17 | $19.71 | $20.07 | $18.99 | $19.24 | $19.24 | 4,962,642 |
2021-11-16 | $19.80 | $20.17 | $19.48 | $20.02 | $20.02 | 5,613,887 |
2021-11-15 | $19.43 | $19.97 | $18.90 | $19.63 | $19.63 | 4,830,325 |
2021-11-12 | $19.20 | $19.62 | $19.12 | $19.26 | $19.26 | 4,968,058 |
2021-11-11 | $19.29 | $19.84 | $19.20 | $19.52 | $19.52 | 5,189,732 |
2021-11-10 | $20.11 | $20.24 | $18.14 | $19.00 | $19.00 | 9,510,219 |
2021-11-09 | $20.73 | $20.83 | $19.54 | $20.33 | $20.33 | 5,912,360 |
2021-11-08 | $21.00 | $21.50 | $20.60 | $20.71 | $20.71 | 5,384,922 |
2021-11-05 | $20.77 | $21.09 | $20.54 | $20.99 | $20.99 | 3,662,944 |
2021-11-04 | $21.61 | $21.99 | $20.33 | $20.57 | $20.57 | 5,822,311 |
2021-11-03 | $20.45 | $21.39 | $20.27 | $21.09 | $21.09 | 7,835,036 |
2021-11-02 | $20.30 | $21.11 | $20.26 | $20.94 | $20.94 | 5,624,474 |
2021-11-01 | $20.15 | $21.00 | $20.07 | $20.38 | $20.38 | 6,244,392 |
2021-10-29 | $20.30 | $20.60 | $19.34 | $19.87 | $19.87 | 6,117,763 |
2021-10-28 | $19.75 | $20.52 | $19.05 | $20.36 | $20.36 | 9,568,604 |
2021-10-27 | $20.49 | $21.01 | $19.80 | $20.03 | $20.03 | 7,234,030 |
2021-10-26 | $21.39 | $21.71 | $20.73 | $20.75 | $20.75 | 5,084,304 |
2021-10-25 | $20.76 | $21.60 | $20.73 | $21.43 | $21.43 | 7,622,829 |
2021-10-22 | $19.95 | $20.29 | $19.58 | $20.27 | $20.27 | 5,478,835 |
2021-10-21 | $20.55 | $20.61 | $19.52 | $19.58 | $19.58 | 6,709,192 |
2021-10-20 | $20.13 | $20.83 | $19.74 | $20.74 | $20.74 | 5,385,840 |
2021-10-19 | $19.76 | $20.50 | $19.41 | $20.30 | $20.30 | 6,265,015 |
2021-10-18 | $20.28 | $21.17 | $19.57 | $19.81 | $19.81 | 8,260,807 |
2021-10-15 | $19.90 | $20.19 | $19.54 | $19.59 | $19.59 | 5,290,392 |
2021-10-14 | $19.70 | $20.03 | $19.37 | $19.58 | $19.58 | 7,408,918 |
2021-10-13 | $19.36 | $19.80 | $18.99 | $19.29 | $19.29 | 4,682,957 |
2021-10-12 | $19.82 | $20.07 | $18.90 | $19.49 | $19.49 | 8,767,248 |
2021-10-11 | $20.90 | $21.18 | $19.79 | $19.82 | $19.82 | 7,726,127 |
2021-10-08 | $20.58 | $21.18 | $20.12 | $20.53 | $20.53 | 5,001,453 |
2021-10-07 | $19.82 | $20.44 | $19.47 | $20.34 | $20.34 | 6,402,592 |
2021-10-06 | $20.25 | $20.45 | $19.56 | $19.75 | $19.75 | 8,941,337 |
2021-10-05 | $21.01 | $21.12 | $19.70 | $20.76 | $20.76 | 11,134,843 |
2021-10-04 | $19.77 | $21.25 | $19.55 | $20.42 | $20.42 | 11,647,684 |
2021-10-01 | $18.84 | $19.58 | $18.56 | $19.18 | $19.18 | 6,805,314 |
2021-09-30 | $18.69 | $19.07 | $18.16 | $18.81 | $18.81 | 8,485,926 |
2021-09-29 | $18.27 | $18.77 | $18.02 | $18.61 | $18.61 | 7,172,951 |
2021-09-28 | $19.44 | $19.44 | $18.36 | $18.47 | $18.47 | 7,851,861 |
2021-09-27 | $18.42 | $19.47 | $18.31 | $19.11 | $19.11 | 10,376,822 |
2021-09-24 | $17.60 | $18.19 | $17.51 | $17.61 | $17.61 | 6,271,976 |
2021-09-23 | $16.90 | $17.95 | $16.86 | $17.85 | $17.85 | 5,929,082 |
2021-09-22 | $16.80 | $17.10 | $16.53 | $16.66 | $16.66 | 5,776,923 |
2021-09-21 | $16.62 | $16.70 | $15.74 | $16.43 | $16.43 | 5,222,815 |
2021-09-20 | $16.05 | $16.66 | $15.94 | $16.34 | $16.34 | 6,059,517 |
2021-09-17 | $17.04 | $17.38 | $16.71 | $16.71 | $16.71 | 9,340,697 |
2021-09-16 | $17.29 | $17.36 | $16.64 | $17.04 | $17.04 | 5,239,596 |
2021-09-15 | $16.74 | $17.85 | $16.50 | $17.74 | $17.74 | 7,868,522 |
2021-09-14 | $16.65 | $16.75 | $15.94 | $16.08 | $16.08 | 6,710,994 |
2021-09-13 | $16.34 | $17.03 | $16.29 | $16.52 | $16.52 | 8,119,606 |
2021-09-10 | $16.23 | $16.53 | $15.91 | $15.93 | $15.93 | 5,632,568 |
2021-09-09 | $15.76 | $16.34 | $15.54 | $16.05 | $16.05 | 6,140,018 |
2021-09-08 | $16.24 | $16.87 | $15.98 | $16.00 | $16.00 | 8,210,710 |
2021-09-07 | $16.17 | $16.38 | $15.69 | $15.94 | $15.94 | 6,150,582 |
2021-09-03 | $15.47 | $16.49 | $15.26 | $16.28 | $16.28 | 8,153,092 |
2021-09-02 | $14.85 | $15.76 | $14.75 | $15.42 | $15.42 | 10,231,606 |
2021-09-01 | $13.70 | $14.78 | $13.58 | $14.68 | $14.68 | 7,831,199 |
2021-08-31 | $13.57 | $13.97 | $13.42 | $13.72 | $13.72 | 5,091,128 |
2021-08-30 | $13.85 | $14.20 | $13.49 | $13.69 | $13.69 | 7,314,268 |
2021-08-27 | $13.07 | $14.16 | $13.05 | $13.84 | $13.84 | 7,585,387 |
2021-08-26 | $12.80 | $13.17 | $12.68 | $12.86 | $12.86 | 5,783,131 |
2021-08-25 | $12.48 | $13.11 | $12.28 | $12.85 | $12.85 | 4,562,253 |
2021-08-24 | $12.41 | $12.49 | $12.18 | $12.39 | $12.39 | 4,876,926 |
2021-08-23 | $12.01 | $12.43 | $11.88 | $12.22 | $12.22 | 6,849,489 |
2021-08-20 | $11.33 | $11.67 | $11.19 | $11.62 | $11.62 | 7,812,873 |
2021-08-19 | $11.71 | $11.87 | $10.91 | $11.38 | $11.38 | 11,457,147 |
2021-08-18 | $12.64 | $12.85 | $11.89 | $11.99 | $11.99 | 7,881,558 |
2021-08-17 | $12.47 | $12.95 | $12.36 | $12.68 | $12.68 | 5,576,425 |
2021-08-16 | $12.50 | $12.81 | $12.16 | $12.57 | $12.57 | 5,768,038 |
2021-08-13 | $13.36 | $13.47 | $12.55 | $12.61 | $12.61 | 6,209,112 |
2021-08-12 | $13.80 | $14.18 | $13.30 | $13.49 | $13.49 | 6,478,438 |
2021-08-11 | $13.65 | $13.80 | $13.17 | $13.80 | $13.80 | 5,733,614 |
2021-08-10 | $13.54 | $14.00 | $13.40 | $13.78 | $13.78 | 4,672,751 |
2021-08-09 | $13.57 | $13.90 | $13.33 | $13.35 | $13.35 | 7,342,619 |
2021-08-06 | $13.26 | $13.75 | $13.24 | $13.62 | $13.62 | 4,663,590 |
2021-08-05 | $13.34 | $13.85 | $13.23 | $13.24 | $13.24 | 3,703,751 |
2021-08-04 | $13.21 | $13.81 | $13.08 | $13.27 | $13.27 | 4,671,594 |
2021-08-03 | $13.00 | $13.66 | $12.72 | $13.47 | $13.47 | 4,799,332 |
2021-08-02 | $13.65 | $14.00 | $13.05 | $13.05 | $13.05 | 6,831,742 |
2021-07-30 | $13.51 | $13.75 | $13.27 | $13.60 | $13.60 | 6,360,806 |
2021-07-29 | $13.33 | $13.98 | $12.77 | $13.61 | $13.61 | 9,568,402 |
2021-07-28 | $14.00 | $14.25 | $13.53 | $13.81 | $13.81 | 6,604,865 |
2021-07-27 | $14.64 | $14.64 | $13.60 | $13.89 | $13.89 | 6,599,049 |
2021-07-26 | $13.70 | $14.63 | $13.70 | $14.62 | $14.62 | 5,190,035 |
2021-07-23 | $13.73 | $13.79 | $13.12 | $13.68 | $13.68 | 6,863,892 |
2021-07-22 | $13.93 | $13.94 | $13.39 | $13.66 | $13.66 | 4,167,029 |
2021-07-21 | $13.47 | $14.18 | $13.39 | $13.91 | $13.91 | 5,750,085 |
2021-07-20 | $12.54 | $13.21 | $12.41 | $13.07 | $13.07 | 6,053,526 |
2021-07-19 | $12.60 | $13.04 | $12.29 | $12.54 | $12.54 | 9,657,018 |
2021-07-16 | $14.21 | $14.26 | $13.16 | $13.24 | $13.24 | 6,423,486 |
2021-07-15 | $14.34 | $14.51 | $13.88 | $14.06 | $14.06 | 4,809,670 |
2021-07-14 | $14.55 | $14.91 | $14.14 | $14.27 | $14.27 | 8,718,322 |
2021-07-13 | $14.72 | $15.01 | $14.58 | $14.62 | $14.62 | 4,781,078 |
2021-07-12 | $14.96 | $15.00 | $14.39 | $14.57 | $14.57 | 5,734,206 |
2021-07-09 | $14.68 | $15.28 | $14.56 | $15.22 | $15.22 | 6,376,727 |
2021-07-08 | $13.85 | $14.77 | $13.68 | $14.48 | $14.48 | 5,779,351 |
2021-07-07 | $13.98 | $14.32 | $13.48 | $13.98 | $13.98 | 5,519,504 |
2021-07-06 | $14.60 | $14.69 | $13.93 | $14.13 | $14.13 | 4,638,967 |
2021-07-02 | $14.87 | $14.97 | $14.60 | $14.63 | $14.63 | 4,784,586 |
2021-07-01 | $15.35 | $15.54 | $14.62 | $15.06 | $15.06 | 7,392,413 |
2021-06-30 | $14.71 | $15.10 | $14.67 | $15.03 | $15.03 | 4,406,674 |
2021-06-29 | $14.96 | $15.16 | $14.49 | $14.68 | $14.68 | 4,186,889 |
2021-06-28 | $15.12 | $15.12 | $14.17 | $14.49 | $14.49 | 6,013,161 |
2021-06-25 | $14.79 | $15.35 | $14.65 | $15.06 | $15.06 | 12,584,989 |
2021-06-24 | $14.11 | $14.83 | $14.06 | $14.68 | $14.68 | 4,928,558 |
2021-06-23 | $13.96 | $14.58 | $13.93 | $14.14 | $14.14 | 5,089,747 |
2021-06-22 | $13.66 | $13.85 | $13.40 | $13.80 | $13.80 | 4,093,067 |
2021-06-21 | $13.37 | $13.77 | $12.82 | $13.72 | $13.72 | 5,971,424 |
2021-06-18 | $13.01 | $13.58 | $12.81 | $13.21 | $13.21 | 11,334,165 |
2021-06-17 | $14.15 | $14.20 | $12.85 | $13.13 | $13.13 | 6,554,041 |
2021-06-16 | $13.70 | $13.99 | $13.33 | $13.93 | $13.93 | 5,131,077 |
2021-06-15 | $13.85 | $13.99 | $13.47 | $13.84 | $13.84 | 3,955,383 |
2021-06-14 | $14.11 | $14.35 | $13.61 | $13.74 | $13.74 | 5,397,319 |
2021-06-11 | $13.55 | $14.11 | $13.45 | $14.10 | $14.10 | 4,749,621 |
2021-06-10 | $13.86 | $13.95 | $13.28 | $13.30 | $13.30 | 5,303,127 |
2021-06-09 | $13.52 | $13.93 | $13.37 | $13.74 | $13.74 | 4,757,782 |
2021-06-08 | $13.45 | $13.88 | $13.20 | $13.62 | $13.62 | 5,914,784 |
2021-06-07 | $13.00 | $13.60 | $12.96 | $13.47 | $13.47 | 4,939,625 |
2021-06-04 | $13.21 | $13.25 | $12.63 | $13.04 | $13.04 | 4,224,599 |
2021-06-03 | $12.95 | $13.31 | $12.69 | $13.06 | $13.06 | 6,169,181 |
2021-06-02 | $13.50 | $13.63 | $13.00 | $13.01 | $13.01 | 8,997,104 |
2021-06-01 | $13.30 | $13.70 | $13.26 | $13.45 | $13.45 | 10,405,449 |
2021-05-28 | $13.00 | $13.13 | $12.80 | $12.91 | $12.91 | 3,974,790 |
2021-05-27 | $12.65 | $13.08 | $12.65 | $12.92 | $12.92 | 5,014,257 |
2021-05-26 | $12.27 | $12.74 | $12.26 | $12.68 | $12.68 | 3,551,553 |
2021-05-25 | $12.72 | $12.85 | $12.26 | $12.28 | $12.28 | 4,088,162 |
2021-05-24 | $12.80 | $12.87 | $12.38 | $12.74 | $12.74 | 4,851,084 |
2021-05-21 | $13.00 | $13.20 | $12.74 | $12.76 | $12.76 | 5,420,257 |
2021-05-20 | $12.96 | $13.19 | $12.40 | $12.72 | $12.72 | 6,065,808 |
2021-05-19 | $12.24 | $12.99 | $12.22 | $12.92 | $12.92 | 10,386,149 |
2021-05-18 | $12.50 | $12.81 | $12.24 | $12.52 | $12.52 | 7,642,324 |
2021-05-17 | $11.95 | $12.68 | $11.82 | $12.67 | $12.67 | 9,291,169 |
2021-05-14 | $11.03 | $11.91 | $10.98 | $11.84 | $11.84 | 7,897,324 |
2021-05-13 | $10.95 | $11.21 | $10.59 | $10.82 | $10.82 | 8,401,541 |
2021-05-12 | $11.58 | $11.80 | $11.07 | $11.13 | $11.13 | 10,222,945 |
2021-05-11 | $10.91 | $11.64 | $10.85 | $11.47 | $11.47 | 11,157,990 |
2021-05-10 | $10.99 | $11.40 | $10.76 | $11.01 | $11.01 | 10,597,651 |
2021-05-07 | $10.35 | $10.83 | $10.22 | $10.81 | $10.81 | 7,203,711 |
2021-05-06 | $10.45 | $10.50 | $10.09 | $10.48 | $10.48 | 6,402,697 |
2021-05-05 | $10.41 | $10.45 | $10.23 | $10.41 | $10.41 | 4,501,100 |
2021-05-04 | $9.82 | $10.36 | $9.50 | $10.31 | $10.31 | 8,491,733 |
2021-05-03 | $9.10 | $9.86 | $9.04 | $9.79 | $9.79 | 7,966,876 |
2021-04-30 | $9.05 | $9.59 | $8.81 | $9.02 | $9.02 | 9,108,192 |
2021-04-29 | $10.42 | $10.46 | $9.18 | $9.25 | $9.25 | 12,362,654 |
2021-04-28 | $9.95 | $10.38 | $9.79 | $10.17 | $10.17 | 7,847,829 |
2021-04-27 | $9.56 | $9.90 | $9.52 | $9.88 | $9.88 | 5,569,308 |
2021-04-26 | $8.92 | $9.67 | $8.82 | $9.50 | $9.50 | 9,692,226 |
2021-04-23 | $9.18 | $9.36 | $8.92 | $9.00 | $9.00 | 8,727,587 |
2021-04-22 | $9.12 | $9.44 | $9.01 | $9.16 | $9.16 | 5,835,048 |
2021-04-21 | $8.83 | $9.32 | $8.82 | $9.02 | $9.02 | 4,441,406 |
2021-04-20 | $9.32 | $9.38 | $8.85 | $9.02 | $9.02 | 6,620,233 |
2021-04-19 | $9.37 | $9.66 | $9.31 | $9.38 | $9.38 | 4,567,464 |
2021-04-16 | $9.56 | $9.58 | $9.30 | $9.36 | $9.36 | 4,438,054 |
2021-04-15 | $9.41 | $9.61 | $9.21 | $9.52 | $9.52 | 6,253,032 |
2021-04-14 | $9.12 | $9.90 | $9.08 | $9.47 | $9.47 | 6,553,873 |
2021-04-13 | $9.11 | $9.19 | $8.89 | $8.96 | $8.96 | 5,808,805 |
2021-04-12 | $9.38 | $9.54 | $8.96 | $9.01 | $9.01 | 6,773,953 |
2021-04-09 | $9.55 | $9.64 | $9.14 | $9.19 | $9.19 | 7,311,857 |
2021-04-08 | $10.10 | $10.14 | $9.40 | $9.59 | $9.59 | 9,482,668 |
2021-04-07 | $10.36 | $10.44 | $10.11 | $10.27 | $10.27 | 4,168,103 |
2021-04-06 | $10.22 | $10.67 | $10.21 | $10.34 | $10.34 | 4,850,463 |
2021-04-05 | $10.75 | $10.84 | $10.12 | $10.13 | $10.13 | 7,059,034 |
2021-04-01 | $10.38 | $10.94 | $10.32 | $10.86 | $10.86 | 8,334,379 |
2021-03-31 | $9.90 | $10.40 | $9.71 | $10.20 | $10.20 | 5,807,821 |
2021-03-30 | $10.00 | $10.10 | $9.64 | $9.87 | $9.87 | 5,935,389 |
2021-03-29 | $10.33 | $10.62 | $10.05 | $10.06 | $10.06 | 5,292,696 |
2021-03-26 | $10.10 | $10.56 | $9.95 | $10.47 | $10.47 | 9,267,816 |
2021-03-25 | $8.80 | $9.90 | $8.64 | $9.85 | $9.85 | 8,762,753 |
2021-03-24 | $9.38 | $9.57 | $9.10 | $9.12 | $9.12 | 7,909,243 |
2021-03-23 | $9.65 | $9.77 | $9.15 | $9.19 | $9.19 | 9,325,649 |
2021-03-22 | $9.80 | $10.15 | $9.59 | $10.02 | $10.02 | 6,943,985 |
2021-03-19 | $9.29 | $9.89 | $9.16 | $9.81 | $9.81 | 15,058,514 |
2021-03-18 | $10.13 | $10.20 | $9.09 | $9.28 | $9.28 | 9,682,090 |
2021-03-17 | $9.81 | $10.34 | $9.76 | $10.25 | $10.25 | 7,442,912 |
2021-03-16 | $9.91 | $10.12 | $9.79 | $9.93 | $9.93 | 6,566,967 |
2021-03-15 | $10.21 | $10.49 | $9.90 | $10.09 | $10.09 | 5,523,586 |
2021-03-12 | $10.51 | $10.61 | $10.05 | $10.24 | $10.24 | 7,067,752 |
2021-03-11 | $10.45 | $10.69 | $10.25 | $10.56 | $10.56 | 6,887,100 |
2021-03-10 | $9.30 | $10.48 | $9.27 | $10.34 | $10.34 | 10,924,539 |
2021-03-09 | $9.78 | $9.87 | $9.22 | $9.24 | $9.24 | 6,927,622 |
2021-03-08 | $9.95 | $10.17 | $9.66 | $9.72 | $9.72 | 7,173,693 |
2021-03-05 | $10.09 | $10.30 | $9.45 | $9.88 | $9.88 | 10,305,920 |
2021-03-04 | $9.57 | $10.16 | $9.34 | $9.82 | $9.82 | 10,484,014 |
2021-03-03 | $9.65 | $10.00 | $9.56 | $9.57 | $9.57 | 6,500,222 |
2021-03-02 | $9.79 | $10.01 | $9.43 | $9.51 | $9.51 | 8,269,345 |
2021-03-01 | $9.25 | $9.85 | $9.17 | $9.80 | $9.80 | 7,945,538 |
2021-02-26 | $9.24 | $9.46 | $8.78 | $9.00 | $9.00 | 6,869,912 |
2021-02-25 | $9.56 | $9.91 | $9.11 | $9.25 | $9.25 | 8,589,514 |
2021-02-24 | $9.00 | $9.72 | $8.87 | $9.54 | $9.54 | 8,539,058 |
2021-02-23 | $8.64 | $9.05 | $8.03 | $8.92 | $8.92 | 9,783,895 |
2021-02-22 | $9.03 | $9.33 | $8.74 | $8.76 | $8.76 | 11,396,392 |
2021-02-19 | $9.25 | $9.38 | $8.70 | $8.96 | $8.96 | 14,263,380 |
2021-02-18 | $9.30 | $9.32 | $8.19 | $8.96 | $8.96 | 28,209,504 |
2021-02-17 | $9.60 | $9.95 | $9.31 | $9.78 | $9.78 | 12,917,599 |
2021-02-16 | $9.47 | $10.04 | $8.95 | $9.49 | $9.49 | 16,853,125 |
2021-02-12 | $7.96 | $9.01 | $7.92 | $9.00 | $9.00 | 13,775,102 |
2021-02-11 | $8.48 | $8.50 | $7.96 | $8.11 | $8.11 | 8,492,655 |
2021-02-10 | $8.20 | $8.63 | $7.90 | $8.40 | $8.40 | 9,287,447 |
2021-02-09 | $7.97 | $8.24 | $7.76 | $8.07 | $8.07 | 7,231,760 |
2021-02-08 | $7.69 | $8.15 | $7.66 | $8.08 | $8.08 | 8,797,699 |
2021-02-05 | $7.42 | $7.67 | $7.24 | $7.54 | $7.54 | 8,536,691 |
2021-02-04 | $7.34 | $7.43 | $7.11 | $7.24 | $7.24 | 7,350,704 |
2021-02-03 | $7.06 | $7.27 | $6.96 | $7.24 | $7.24 | 13,164,199 |
2021-02-02 | $7.47 | $7.52 | $7.00 | $7.01 | $7.01 | 6,732,701 |
2021-02-01 | $7.23 | $7.50 | $7.04 | $7.22 | $7.22 | 8,518,007 |
2021-01-29 | $7.49 | $7.86 | $6.88 | $6.94 | $6.94 | 11,225,303 |
2021-01-28 | $7.65 | $7.92 | $7.06 | $7.61 | $7.61 | 15,080,014 |
2021-01-27 | $6.84 | $8.03 | $6.71 | $7.54 | $7.54 | 15,153,454 |
2021-01-26 | $7.10 | $7.21 | $6.86 | $7.02 | $7.02 | 7,941,591 |
2021-01-25 | $6.79 | $6.97 | $6.48 | $6.86 | $6.86 | 7,599,385 |
2021-01-22 | $6.42 | $6.68 | $6.29 | $6.67 | $6.67 | 6,229,102 |
2021-01-21 | $6.70 | $6.95 | $6.40 | $6.52 | $6.52 | 8,844,489 |
2021-01-20 | $7.10 | $7.25 | $6.55 | $6.75 | $6.75 | 9,120,043 |
2021-01-19 | $7.31 | $7.44 | $6.83 | $7.06 | $7.06 | 7,621,624 |
2021-01-15 | $7.20 | $7.43 | $7.08 | $7.26 | $7.26 | 7,089,189 |
2021-01-14 | $7.51 | $7.57 | $7.22 | $7.28 | $7.28 | 8,906,553 |
2021-01-13 | $7.60 | $7.83 | $7.31 | $7.36 | $7.36 | 9,445,443 |
2021-01-12 | $6.95 | $7.71 | $6.90 | $7.61 | $7.61 | 16,719,133 |
2021-01-11 | $5.88 | $6.72 | $5.75 | $6.67 | $6.67 | 10,854,212 |
2021-01-08 | $6.15 | $6.27 | $5.88 | $5.98 | $5.98 | 12,891,734 |
2021-01-07 | $6.39 | $6.59 | $6.11 | $6.21 | $6.21 | 9,706,882 |
2021-01-06 | $6.17 | $6.39 | $6.01 | $6.35 | $6.35 | 9,395,433 |
2021-01-05 | $5.79 | $6.38 | $5.73 | $6.08 | $6.08 | 9,949,517 |
2021-01-04 | $5.57 | $5.84 | $5.47 | $5.65 | $5.65 | 11,290,684 |
2020-12-31 | $5.47 | $5.62 | $5.37 | $5.45 | $5.45 | 6,115,164 |
2020-12-30 | $5.27 | $5.56 | $5.27 | $5.52 | $5.52 | 5,718,952 |
2020-12-29 | $5.27 | $5.38 | $5.13 | $5.26 | $5.26 | 7,500,885 |
2020-12-28 | $5.61 | $5.74 | $5.21 | $5.22 | $5.22 | 8,949,454 |
2020-12-24 | $5.87 | $5.91 | $5.67 | $5.75 | $5.75 | 4,666,787 |
2020-12-23 | $5.46 | $5.99 | $5.42 | $5.83 | $5.83 | 9,856,592 |
2020-12-22 | $5.53 | $5.77 | $5.41 | $5.41 | $5.41 | 6,906,138 |
2020-12-21 | $5.23 | $5.63 | $5.14 | $5.52 | $5.52 | 7,726,854 |
2020-12-18 | $5.16 | $5.57 | $5.15 | $5.48 | $5.48 | 27,646,362 |
2020-12-17 | $4.87 | $5.26 | $4.78 | $5.17 | $5.17 | 12,801,097 |
2020-12-16 | $5.03 | $5.05 | $4.71 | $4.76 | $4.76 | 11,440,815 |
2020-12-15 | $4.96 | $5.03 | $4.84 | $4.98 | $4.98 | 9,568,267 |
2020-12-14 | $5.31 | $5.34 | $4.92 | $4.94 | $4.94 | 11,287,118 |
2020-12-11 | $5.23 | $5.36 | $4.94 | $5.15 | $5.15 | 12,138,735 |
2020-12-10 | $4.39 | $5.36 | $4.38 | $5.21 | $5.21 | 22,584,426 |
2020-12-09 | $4.44 | $4.60 | $4.25 | $4.39 | $4.39 | 10,355,473 |
2020-12-08 | $4.27 | $4.58 | $4.21 | $4.31 | $4.31 | 14,937,391 |
2020-12-07 | $4.14 | $4.25 | $3.90 | $4.07 | $4.07 | 11,420,417 |
2020-12-04 | $3.84 | $4.20 | $3.84 | $4.20 | $4.20 | 13,328,461 |
2020-12-03 | $3.95 | $3.95 | $3.71 | $3.79 | $3.79 | 11,662,699 |
2020-12-02 | $3.86 | $4.19 | $3.84 | $3.93 | $3.93 | 10,697,614 |
2020-12-01 | $4.02 | $4.30 | $3.85 | $3.86 | $3.86 | 8,444,355 |
2020-11-30 | $4.21 | $4.30 | $3.92 | $3.92 | $3.92 | 8,374,888 |
2020-11-27 | $4.32 | $4.35 | $4.17 | $4.19 | $4.19 | 3,202,861 |
2020-11-25 | $4.35 | $4.39 | $4.19 | $4.33 | $4.33 | 5,430,794 |
2020-11-24 | $4.30 | $4.54 | $4.23 | $4.39 | $4.39 | 8,669,781 |
2020-11-23 | $4.07 | $4.24 | $4.02 | $4.21 | $4.21 | 10,372,275 |
2020-11-20 | $4.09 | $4.18 | $3.90 | $3.97 | $3.97 | 6,680,709 |
2020-11-19 | $3.82 | $4.13 | $3.76 | $4.08 | $4.08 | 9,946,213 |
2020-11-18 | $4.08 | $4.20 | $3.87 | $3.88 | $3.88 | 8,717,281 |
2020-11-17 | $3.81 | $4.17 | $3.79 | $4.08 | $4.08 | 9,744,434 |
2020-11-16 | $4.08 | $4.10 | $3.69 | $3.92 | $3.92 | 10,512,612 |
2020-11-13 | $3.80 | $4.05 | $3.80 | $3.99 | $3.99 | 8,465,835 |
2020-11-12 | $3.75 | $3.88 | $3.65 | $3.70 | $3.70 | 6,796,662 |
2020-11-11 | $3.80 | $3.99 | $3.71 | $3.79 | $3.79 | 9,289,168 |
2020-11-10 | $3.54 | $3.78 | $3.42 | $3.73 | $3.73 | 9,984,330 |
2020-11-09 | $3.54 | $3.67 | $3.24 | $3.51 | $3.51 | 12,417,300 |
2020-11-06 | $3.35 | $3.43 | $3.26 | $3.28 | $3.28 | 5,543,281 |
2020-11-05 | $3.37 | $3.52 | $3.32 | $3.32 | $3.32 | 5,329,408 |
2020-11-04 | $3.53 | $3.58 | $3.36 | $3.37 | $3.37 | 6,993,971 |
2020-11-03 | $3.68 | $3.79 | $3.50 | $3.58 | $3.58 | 9,637,295 |
2020-11-02 | $3.44 | $3.72 | $3.27 | $3.64 | $3.64 | 10,135,068 |
2020-10-30 | $3.60 | $3.65 | $3.35 | $3.40 | $3.40 | 10,380,598 |
2020-10-29 | $3.45 | $3.63 | $3.35 | $3.59 | $3.59 | 10,135,272 |
2020-10-28 | $3.57 | $3.66 | $3.46 | $3.48 | $3.48 | 8,804,226 |
2020-10-27 | $3.74 | $3.76 | $3.62 | $3.66 | $3.66 | 7,922,722 |
2020-10-26 | $3.96 | $4.01 | $3.72 | $3.72 | $3.72 | 8,767,377 |
2020-10-23 | $4.03 | $4.11 | $3.95 | $3.99 | $3.99 | 7,583,190 |
2020-10-22 | $3.79 | $4.11 | $3.79 | $4.03 | $4.03 | 11,835,294 |
2020-10-21 | $3.94 | $4.13 | $3.76 | $3.77 | $3.77 | 10,605,244 |
2020-10-20 | $3.76 | $3.86 | $3.70 | $3.80 | $3.80 | 6,410,572 |
2020-10-19 | $3.62 | $3.73 | $3.54 | $3.66 | $3.66 | 6,783,187 |
2020-10-16 | $3.66 | $3.82 | $3.54 | $3.55 | $3.55 | 7,521,156 |
2020-10-15 | $3.47 | $3.65 | $3.41 | $3.62 | $3.62 | 6,743,235 |
2020-10-14 | $3.51 | $3.70 | $3.45 | $3.51 | $3.51 | 6,632,475 |
2020-10-13 | $3.79 | $3.88 | $3.55 | $3.55 | $3.55 | 11,559,989 |
2020-10-12 | $3.72 | $3.85 | $3.64 | $3.74 | $3.74 | 5,118,600 |
2020-10-09 | $3.74 | $3.89 | $3.43 | $3.71 | $3.71 | 11,816,674 |
2020-10-08 | $3.47 | $3.67 | $3.41 | $3.65 | $3.65 | 8,238,557 |
2020-10-07 | $3.16 | $3.46 | $3.16 | $3.41 | $3.41 | 10,886,644 |
2020-10-06 | $3.08 | $3.24 | $3.03 | $3.11 | $3.11 | 9,596,364 |
2020-10-05 | $2.82 | $3.05 | $2.82 | $3.04 | $3.04 | 9,988,259 |
2020-10-02 | $2.61 | $2.83 | $2.56 | $2.79 | $2.79 | 7,786,012 |
2020-10-01 | $2.76 | $2.85 | $2.68 | $2.70 | $2.70 | 8,893,105 |
2020-09-30 | $2.82 | $2.94 | $2.73 | $2.75 | $2.75 | 9,088,306 |
2020-09-29 | $2.93 | $2.99 | $2.77 | $2.87 | $2.87 | 8,289,879 |
2020-09-28 | $3.01 | $3.05 | $2.84 | $2.96 | $2.96 | 10,012,892 |
2020-09-25 | $3.09 | $3.17 | $2.97 | $2.97 | $2.97 | 8,471,394 |
2020-09-24 | $3.06 | $3.23 | $2.96 | $3.11 | $3.11 | 9,758,543 |
2020-09-23 | $3.04 | $3.18 | $2.95 | $2.95 | $2.95 | 8,389,212 |
2020-09-22 | $2.97 | $3.10 | $2.97 | $3.02 | $3.02 | 5,953,743 |
2020-09-21 | $3.05 | $3.06 | $2.90 | $3.02 | $3.02 | 7,684,285 |
2020-09-18 | $2.91 | $3.14 | $2.89 | $3.11 | $3.11 | 16,580,810 |
2020-09-17 | $2.78 | $2.96 | $2.78 | $2.91 | $2.91 | 9,332,831 |
2020-09-16 | $2.85 | $3.02 | $2.82 | $2.91 | $2.91 | 8,951,039 |
2020-09-15 | $2.89 | $2.98 | $2.79 | $2.83 | $2.83 | 11,055,806 |
2020-09-14 | $2.74 | $2.93 | $2.67 | $2.89 | $2.89 | 10,663,126 |
2020-09-11 | $2.69 | $2.79 | $2.63 | $2.71 | $2.71 | 8,639,649 |
2020-09-10 | $2.76 | $2.84 | $2.64 | $2.65 | $2.65 | 9,905,264 |
2020-09-09 | $2.80 | $2.80 | $2.65 | $2.76 | $2.76 | 9,934,336 |
2020-09-08 | $2.88 | $2.93 | $2.72 | $2.72 | $2.72 | 9,136,619 |
2020-09-04 | $2.99 | $3.02 | $2.80 | $2.94 | $2.94 | 8,075,024 |
2020-09-03 | $2.90 | $3.04 | $2.86 | $2.92 | $2.92 | 8,457,519 |
2020-09-02 | $3.10 | $3.13 | $2.89 | $2.90 | $2.90 | 11,903,331 |
2020-09-01 | $3.19 | $3.29 | $3.12 | $3.13 | $3.13 | 13,467,104 |
2020-08-31 | $3.42 | $3.45 | $3.12 | $3.22 | $3.22 | 18,725,894 |
2020-08-28 | $3.54 | $3.59 | $3.38 | $3.50 | $3.50 | 7,778,662 |
2020-08-27 | $3.56 | $3.60 | $3.42 | $3.51 | $3.51 | 9,802,969 |
2020-08-26 | $3.75 | $3.75 | $3.49 | $3.49 | $3.49 | 10,419,285 |
2020-08-25 | $3.87 | $3.89 | $3.58 | $3.71 | $3.71 | 10,958,461 |
2020-08-24 | $3.69 | $3.95 | $3.62 | $3.80 | $3.80 | 16,988,292 |
2020-08-21 | $3.60 | $3.77 | $3.57 | $3.66 | $3.66 | 13,528,043 |
2020-08-20 | $3.57 | $3.70 | $3.56 | $3.62 | $3.62 | 15,009,736 |
2020-08-19 | $3.64 | $3.68 | $3.49 | $3.65 | $3.65 | 27,713,093 |
2020-08-18 | $4.17 | $4.18 | $3.46 | $3.62 | $3.62 | 59,919,616 |
2020-08-17 | $4.42 | $4.46 | $4.15 | $4.40 | $4.40 | 10,195,620 |
2020-08-14 | $4.01 | $4.64 | $3.94 | $4.43 | $4.43 | 17,916,221 |
2020-08-13 | $4.08 | $4.16 | $3.93 | $3.98 | $3.98 | 9,848,859 |
2020-08-12 | $3.95 | $4.26 | $3.87 | $4.12 | $4.12 | 10,589,037 |
2020-08-11 | $4.30 | $4.38 | $3.89 | $3.90 | $3.90 | 14,298,896 |
2020-08-10 | $3.96 | $4.16 | $3.88 | $4.04 | $4.04 | 9,322,029 |
2020-08-07 | $3.75 | $3.97 | $3.66 | $3.93 | $3.93 | 8,532,343 |
2020-08-06 | $3.78 | $3.89 | $3.68 | $3.73 | $3.73 | 6,137,580 |
2020-08-05 | $3.78 | $3.89 | $3.57 | $3.77 | $3.77 | 10,351,642 |
2020-08-04 | $3.50 | $3.77 | $3.28 | $3.71 | $3.71 | 13,509,648 |
2020-08-03 | $3.09 | $3.54 | $3.06 | $3.40 | $3.40 | 16,482,072 |
2020-07-31 | $3.01 | $3.05 | $2.86 | $2.96 | $2.96 | 7,749,274 |
2020-07-30 | $2.84 | $3.13 | $2.78 | $3.00 | $3.00 | 12,182,930 |
2020-07-29 | $2.85 | $3.09 | $2.74 | $3.08 | $3.08 | 9,602,853 |
2020-07-28 | $2.79 | $3.02 | $2.78 | $2.83 | $2.83 | 9,446,077 |
2020-07-27 | $2.93 | $2.95 | $2.73 | $2.79 | $2.79 | 7,347,458 |
2020-07-24 | $2.87 | $3.09 | $2.86 | $2.90 | $2.90 | 5,994,791 |
2020-07-23 | $2.69 | $2.99 | $2.66 | $2.88 | $2.88 | 8,920,994 |
2020-07-22 | $2.75 | $2.78 | $2.63 | $2.69 | $2.69 | 6,164,134 |
2020-07-21 | $2.77 | $2.88 | $2.73 | $2.79 | $2.79 | 7,920,261 |
2020-07-20 | $2.83 | $2.89 | $2.70 | $2.71 | $2.71 | 5,256,718 |
2020-07-17 | $2.86 | $3.04 | $2.83 | $2.85 | $2.85 | 7,452,200 |
2020-07-16 | $2.83 | $3.00 | $2.77 | $2.85 | $2.85 | 7,157,000 |
2020-07-15 | $2.78 | $2.88 | $2.65 | $2.85 | $2.85 | 7,515,100 |
2020-07-14 | $2.62 | $2.70 | $2.53 | $2.66 | $2.66 | 9,118,000 |
2020-07-13 | $2.86 | $2.92 | $2.61 | $2.62 | $2.62 | 9,060,600 |
2020-07-10 | $2.72 | $2.85 | $2.63 | $2.84 | $2.84 | 6,241,500 |
2020-07-09 | $2.89 | $3.04 | $2.74 | $2.74 | $2.74 | 10,400,700 |
2020-07-08 | $3.04 | $3.10 | $2.87 | $2.92 | $2.92 | 7,693,000 |
2020-07-07 | $2.93 | $3.26 | $2.91 | $3.04 | $3.04 | 13,592,700 |
2020-07-06 | $3.15 | $3.15 | $2.86 | $2.96 | $2.96 | 33,555,200 |
2020-07-02 | $2.70 | $2.96 | $2.64 | $2.95 | $2.95 | 13,923,100 |
2020-07-01 | $2.51 | $2.72 | $2.46 | $2.63 | $2.63 | 9,842,400 |
2020-06-30 | $2.49 | $2.56 | $2.39 | $2.54 | $2.54 | 10,396,700 |
2020-06-29 | $2.41 | $2.55 | $2.33 | $2.51 | $2.51 | 11,183,200 |
2020-06-26 | $2.61 | $2.61 | $2.30 | $2.34 | $2.34 | 43,051,456 |
2020-06-25 | $2.59 | $2.81 | $2.50 | $2.62 | $2.62 | 11,191,262 |
2020-06-24 | $2.77 | $2.84 | $2.58 | $2.59 | $2.59 | 9,485,059 |
2020-06-23 | $2.98 | $3.13 | $2.77 | $2.83 | $2.83 | 12,464,027 |
2020-06-22 | $3.21 | $3.22 | $2.93 | $2.95 | $2.95 | 13,402,732 |
2020-06-19 | $3.60 | $3.65 | $3.19 | $3.20 | $3.20 | 32,453,045 |
2020-06-18 | $3.74 | $3.75 | $3.47 | $3.51 | $3.51 | 13,821,776 |
2020-06-17 | $3.86 | $3.90 | $3.67 | $3.77 | $3.77 | 10,411,122 |
2020-06-16 | $3.95 | $4.03 | $3.71 | $3.86 | $3.86 | 13,376,369 |
2020-06-15 | $3.02 | $4.01 | $3.00 | $3.77 | $3.77 | 19,498,510 |
2020-06-12 | $3.33 | $3.47 | $3.12 | $3.28 | $3.28 | 14,088,883 |
2020-06-11 | $3.32 | $3.59 | $3.11 | $3.12 | $3.12 | 8,778,136 |
2020-06-10 | $3.96 | $3.97 | $3.61 | $3.61 | $3.61 | 11,671,803 |
2020-06-09 | $3.75 | $4.15 | $3.65 | $3.93 | $3.93 | 12,065,317 |
2020-06-08 | $3.25 | $4.06 | $3.20 | $4.04 | $4.04 | 21,704,856 |
2020-06-05 | $3.34 | $3.52 | $3.15 | $3.22 | $3.22 | 14,900,145 |
2020-06-04 | $3.10 | $3.25 | $2.99 | $3.20 | $3.20 | 11,708,886 |
2020-06-03 | $3.23 | $3.29 | $3.10 | $3.13 | $3.13 | 8,618,350 |
2020-06-02 | $3.18 | $3.33 | $3.14 | $3.19 | $3.19 | 7,470,452 |
2020-06-01 | $3.00 | $3.25 | $3.00 | $3.18 | $3.18 | 7,181,976 |
2020-05-29 | $3.19 | $3.28 | $2.98 | $2.99 | $2.99 | 13,100,856 |
2020-05-28 | $3.47 | $3.54 | $3.18 | $3.19 | $3.19 | 9,076,863 |
2020-05-27 | $3.65 | $3.69 | $3.29 | $3.48 | $3.48 | 6,354,161 |
2020-05-26 | $3.35 | $3.69 | $3.27 | $3.54 | $3.54 | 10,078,033 |
2020-05-22 | $3.11 | $3.25 | $3.00 | $3.22 | $3.22 | 7,190,064 |
2020-05-21 | $3.04 | $3.20 | $2.96 | $3.11 | $3.11 | 7,861,239 |
2020-05-20 | $3.10 | $3.25 | $3.01 | $3.06 | $3.06 | 6,120,237 |
2020-05-19 | $3.06 | $3.20 | $2.87 | $3.00 | $3.00 | 9,628,863 |
2020-05-18 | $2.69 | $3.04 | $2.61 | $3.03 | $3.03 | 9,805,462 |
2020-05-15 | $2.50 | $2.62 | $2.40 | $2.50 | $2.50 | 7,091,908 |
2020-05-14 | $2.51 | $2.60 | $2.27 | $2.47 | $2.47 | 10,827,440 |
2020-05-13 | $2.87 | $2.89 | $2.31 | $2.54 | $2.54 | 15,246,719 |
2020-05-12 | $3.14 | $3.22 | $2.96 | $2.96 | $2.96 | 9,423,555 |
2020-05-11 | $3.08 | $3.35 | $3.04 | $3.15 | $3.15 | 9,465,815 |
2020-05-08 | $2.93 | $3.14 | $2.89 | $3.13 | $3.13 | 11,224,562 |
2020-05-07 | $3.06 | $3.18 | $2.84 | $2.93 | $2.93 | 10,256,284 |
2020-05-06 | $3.31 | $3.32 | $2.90 | $2.98 | $2.98 | 10,949,532 |
2020-05-05 | $3.46 | $3.61 | $3.28 | $3.32 | $3.32 | 16,668,255 |
2020-05-04 | $2.84 | $3.35 | $2.67 | $3.34 | $3.34 | 24,189,964 |
2020-05-01 | $2.93 | $3.08 | $2.79 | $2.80 | $2.80 | 11,848,692 |
2020-04-30 | $2.84 | $3.08 | $2.47 | $2.98 | $2.98 | 26,623,124 |
2020-04-29 | $2.13 | $2.49 | $2.12 | $2.46 | $2.46 | 14,620,046 |
2020-04-28 | $2.42 | $2.43 | $2.16 | $2.21 | $2.21 | 11,618,223 |
2020-04-27 | $2.20 | $2.39 | $1.97 | $2.38 | $2.38 | 12,027,288 |
2020-04-24 | $2.16 | $2.28 | $2.09 | $2.25 | $2.25 | 10,581,700 |
2020-04-23 | $2.15 | $2.27 | $2.00 | $2.18 | $2.18 | 12,972,297 |
2020-04-22 | $2.30 | $2.37 | $2.04 | $2.15 | $2.15 | 16,130,412 |
2020-04-21 | $1.85 | $2.12 | $1.80 | $2.09 | $2.09 | 33,151,133 |
2020-04-20 | $1.32 | $1.83 | $1.32 | $1.71 | $1.71 | 24,899,280 |
2020-04-17 | $1.30 | $1.40 | $1.23 | $1.38 | $1.38 | 12,981,244 |
2020-04-16 | $1.43 | $1.44 | $1.24 | $1.24 | $1.24 | 7,785,249 |
2020-04-15 | $1.18 | $1.38 | $1.17 | $1.38 | $1.38 | 14,204,763 |
2020-04-14 | $1.46 | $1.48 | $1.18 | $1.26 | $1.26 | 14,518,949 |
2020-04-13 | $1.66 | $1.68 | $1.31 | $1.42 | $1.42 | 15,575,341 |
2020-04-09 | $1.37 | $1.67 | $1.28 | $1.47 | $1.47 | 21,011,825 |
2020-04-08 | $1.07 | $1.32 | $1.02 | $1.31 | $1.31 | 12,600,881 |
2020-04-07 | $1.02 | $1.13 | $0.97 | $0.98 | $0.98 | 10,669,042 |
2020-04-06 | $0.76 | $0.98 | $0.76 | $0.94 | $0.94 | 8,295,896 |
2020-04-03 | $0.72 | $0.78 | $0.67 | $0.77 | $0.77 | 13,418,956 |
2020-04-02 | $0.69 | $0.88 | $0.67 | $0.71 | $0.71 | 10,797,418 |
2020-04-01 | $0.70 | $0.75 | $0.66 | $0.67 | $0.67 | 11,701,362 |
2020-03-31 | $0.80 | $0.80 | $0.69 | $0.71 | $0.71 | 11,902,589 |
2020-03-30 | $0.83 | $0.85 | $0.64 | $0.74 | $0.74 | 13,217,208 |
2020-03-27 | $0.88 | $0.93 | $0.83 | $0.83 | $0.83 | 15,469,643 |
2020-03-26 | $1.00 | $1.05 | $0.83 | $0.91 | $0.91 | 10,217,231 |
2020-03-25 | $0.98 | $1.07 | $0.87 | $0.99 | $0.99 | 11,346,326 |
2020-03-24 | $0.93 | $0.95 | $0.86 | $0.91 | $0.91 | 14,000,839 |
2020-03-23 | $0.95 | $0.98 | $0.78 | $0.81 | $0.81 | 10,502,738 |
2020-03-20 | $0.91 | $1.03 | $0.91 | $0.95 | $0.95 | 21,019,830 |
2020-03-19 | $1.08 | $1.08 | $0.72 | $0.91 | $0.91 | 20,668,697 |
2020-03-18 | $1.19 | $1.32 | $1.00 | $1.04 | $1.04 | 19,371,186 |
2020-03-17 | $1.20 | $1.34 | $1.10 | $1.25 | $1.25 | 20,718,014 |
2020-03-16 | $1.05 | $1.57 | $1.03 | $1.20 | $1.20 | 28,618,676 |
2020-03-13 | $1.14 | $1.50 | $0.92 | $1.26 | $1.26 | 34,969,213 |
2020-03-12 | $0.92 | $1.18 | $0.91 | $1.10 | $1.10 | 22,951,055 |
2020-03-11 | $1.17 | $1.20 | $1.00 | $1.04 | $1.04 | 15,009,416 |
2020-03-10 | $1.24 | $1.26 | $0.95 | $1.18 | $1.18 | 25,593,937 |
2020-03-09 | $1.24 | $1.57 | $1.08 | $1.10 | $1.10 | 36,154,022 |
2020-03-06 | $1.26 | $1.49 | $1.21 | $1.38 | $1.38 | 24,061,941 |
2020-03-05 | $1.28 | $1.36 | $1.25 | $1.35 | $1.35 | 11,794,450 |
2020-03-04 | $1.40 | $1.43 | $1.27 | $1.31 | $1.31 | 9,694,699 |
2020-03-03 | $1.50 | $1.52 | $1.31 | $1.35 | $1.35 | 13,865,088 |
2020-03-02 | $1.68 | $1.69 | $1.44 | $1.47 | $1.47 | 12,880,947 |
2020-02-28 | $1.27 | $1.61 | $1.22 | $1.60 | $1.60 | 15,251,224 |
2020-02-27 | $1.41 | $1.46 | $1.25 | $1.37 | $1.37 | 16,574,376 |
2020-02-26 | $1.67 | $1.73 | $1.50 | $1.53 | $1.53 | 13,318,125 |
2020-02-25 | $1.68 | $1.72 | $1.60 | $1.65 | $1.65 | 11,331,693 |
2020-02-24 | $1.68 | $1.77 | $1.62 | $1.66 | $1.66 | 9,392,375 |
2020-02-21 | $1.82 | $1.83 | $1.72 | $1.76 | $1.76 | 10,520,618 |
2020-02-20 | $1.83 | $1.98 | $1.83 | $1.84 | $1.84 | 12,374,411 |
2020-02-19 | $1.75 | $1.85 | $1.70 | $1.80 | $1.80 | 13,196,576 |
2020-02-18 | $1.64 | $1.75 | $1.61 | $1.72 | $1.72 | 10,341,950 |
2020-02-14 | $1.75 | $1.80 | $1.63 | $1.65 | $1.65 | 12,711,782 |
2020-02-13 | $1.78 | $1.88 | $1.71 | $1.76 | $1.76 | 14,550,531 |
2020-02-12 | $1.75 | $1.85 | $1.73 | $1.77 | $1.77 | 10,458,381 |
2020-02-11 | $1.70 | $1.77 | $1.63 | $1.70 | $1.70 | 7,980,588 |
2020-02-10 | $1.72 | $1.78 | $1.60 | $1.68 | $1.68 | 13,482,808 |
2020-02-07 | $1.79 | $1.82 | $1.73 | $1.75 | $1.75 | 7,688,776 |
2020-02-06 | $1.88 | $1.90 | $1.72 | $1.83 | $1.83 | 10,572,145 |
2020-02-05 | $1.74 | $1.90 | $1.72 | $1.87 | $1.87 | 12,908,972 |
2020-02-04 | $1.79 | $1.80 | $1.70 | $1.70 | $1.70 | 10,720,657 |
2020-02-03 | $1.87 | $1.88 | $1.70 | $1.74 | $1.74 | 11,508,266 |
2020-01-31 | $1.70 | $1.94 | $1.68 | $1.85 | $1.85 | 13,925,455 |
2020-01-30 | $1.72 | $1.80 | $1.68 | $1.75 | $1.75 | 10,388,278 |
2020-01-29 | $1.98 | $1.99 | $1.75 | $1.75 | $1.75 | 14,491,393 |
2020-01-28 | $1.86 | $1.97 | $1.78 | $1.91 | $1.91 | 13,300,401 |
2020-01-27 | $1.87 | $1.94 | $1.80 | $1.84 | $1.84 | 11,653,722 |
2020-01-24 | $2.00 | $2.02 | $1.80 | $1.91 | $1.91 | 13,313,174 |
2020-01-23 | $2.02 | $2.13 | $1.96 | $1.97 | $1.97 | 12,090,733 |
2020-01-22 | $2.19 | $2.21 | $2.00 | $2.05 | $2.05 | 10,596,729 |
2020-01-21 | $2.35 | $2.36 | $2.18 | $2.21 | $2.21 | 12,323,979 |
2020-01-17 | $2.55 | $2.57 | $2.33 | $2.39 | $2.39 | 8,928,865 |
2020-01-16 | $2.56 | $2.69 | $2.49 | $2.51 | $2.51 | 7,357,778 |
2020-01-15 | $2.50 | $2.61 | $2.45 | $2.54 | $2.54 | 7,664,470 |
2020-01-14 | $2.36 | $2.61 | $2.35 | $2.55 | $2.55 | 8,184,170 |
2020-01-13 | $2.36 | $2.38 | $2.26 | $2.35 | $2.35 | 9,777,817 |
2020-01-10 | $2.40 | $2.41 | $2.30 | $2.37 | $2.37 | 11,663,362 |
2020-01-09 | $2.50 | $2.51 | $2.34 | $2.40 | $2.40 | 13,006,156 |
2020-01-08 | $2.70 | $2.81 | $2.53 | $2.55 | $2.55 | 13,175,613 |
2020-01-07 | $2.62 | $2.72 | $2.53 | $2.68 | $2.68 | 9,550,584 |
2020-01-06 | $2.73 | $2.75 | $2.52 | $2.62 | $2.62 | 10,088,226 |
2020-01-03 | $2.76 | $2.78 | $2.61 | $2.68 | $2.68 | 11,055,776 |
2020-01-02 | $2.88 | $2.92 | $2.55 | $2.59 | $2.59 | 9,860,265 |
2019-12-31 | $2.72 | $2.98 | $2.69 | $2.85 | $2.85 | 7,468,439 |
2019-12-30 | $2.73 | $2.86 | $2.68 | $2.75 | $2.75 | 7,682,521 |
2019-12-27 | $2.89 | $2.91 | $2.70 | $2.70 | $2.70 | 5,328,609 |
2019-12-26 | $2.93 | $2.96 | $2.85 | $2.89 | $2.89 | 3,973,821 |
2019-12-24 | $2.93 | $3.06 | $2.83 | $2.87 | $2.87 | 4,319,420 |
2019-12-23 | $2.74 | $2.93 | $2.69 | $2.91 | $2.91 | 11,514,099 |
2019-12-20 | $2.98 | $2.98 | $2.72 | $2.75 | $2.75 | 17,016,122 |
2019-12-19 | $2.87 | $3.05 | $2.83 | $3.00 | $3.00 | 8,370,746 |
2019-12-18 | $2.78 | $2.91 | $2.77 | $2.87 | $2.87 | 8,658,633 |
2019-12-17 | $2.66 | $2.84 | $2.64 | $2.81 | $2.81 | 11,824,010 |
2019-12-16 | $2.68 | $2.72 | $2.59 | $2.68 | $2.68 | 12,371,302 |
2019-12-13 | $2.97 | $2.97 | $2.66 | $2.69 | $2.69 | 13,718,504 |
2019-12-12 | $2.65 | $3.01 | $2.64 | $2.92 | $2.92 | 12,483,583 |
2019-12-11 | $2.66 | $2.75 | $2.64 | $2.66 | $2.66 | 7,102,458 |
2019-12-10 | $2.58 | $2.71 | $2.56 | $2.68 | $2.68 | 11,808,451 |
2019-12-09 | $2.48 | $2.75 | $2.43 | $2.57 | $2.57 | 23,978,562 |
2019-12-06 | $2.10 | $2.22 | $2.06 | $2.19 | $2.19 | 7,650,557 |
2019-12-05 | $2.21 | $2.24 | $2.07 | $2.10 | $2.10 | 8,531,502 |
2019-12-04 | $2.06 | $2.22 | $2.03 | $2.17 | $2.17 | 9,503,984 |
2019-12-03 | $1.94 | $2.09 | $1.93 | $2.02 | $2.02 | 9,352,953 |
2019-12-02 | $2.00 | $2.05 | $1.96 | $1.96 | $1.96 | 8,680,312 |
2019-11-29 | $2.06 | $2.10 | $1.99 | $1.99 | $1.99 | 3,838,497 |
2019-11-27 | $2.03 | $2.11 | $2.00 | $2.10 | $2.10 | 6,284,592 |
2019-11-26 | $2.08 | $2.12 | $1.97 | $1.99 | $1.99 | 11,029,914 |
2019-11-25 | $2.14 | $2.18 | $2.04 | $2.09 | $2.09 | 7,864,959 |
2019-11-22 | $2.06 | $2.27 | $2.04 | $2.17 | $2.17 | 10,797,184 |
2019-11-21 | $1.95 | $2.08 | $1.86 | $2.04 | $2.04 | 11,446,834 |
2019-11-20 | $2.04 | $2.05 | $1.88 | $1.94 | $1.94 | 14,147,229 |
2019-11-19 | $2.03 | $2.11 | $1.95 | $1.97 | $1.97 | 10,251,413 |
2019-11-18 | $2.20 | $2.23 | $1.97 | $2.03 | $2.03 | 13,098,343 |
2019-11-15 | $2.22 | $2.32 | $2.14 | $2.25 | $2.25 | 8,997,118 |
2019-11-14 | $2.39 | $2.39 | $2.17 | $2.22 | $2.22 | 14,622,969 |
2019-11-13 | $2.51 | $2.51 | $2.32 | $2.37 | $2.37 | 18,303,752 |
2019-11-12 | $2.65 | $2.69 | $2.46 | $2.53 | $2.53 | 17,011,736 |
2019-11-11 | $2.75 | $2.82 | $2.62 | $2.62 | $2.62 | 10,656,764 |
2019-11-08 | $2.82 | $2.89 | $2.72 | $2.86 | $2.86 | 6,441,140 |
2019-11-07 | $2.82 | $2.91 | $2.72 | $2.86 | $2.86 | 8,405,312 |
2019-11-06 | $2.75 | $3.03 | $2.69 | $2.76 | $2.76 | 13,355,445 |
2019-11-05 | $2.97 | $3.11 | $2.73 | $2.76 | $2.76 | 14,025,297 |
2019-11-04 | $2.83 | $3.01 | $2.78 | $2.94 | $2.94 | 16,083,688 |
2019-11-01 | $2.52 | $2.76 | $2.49 | $2.67 | $2.67 | 13,532,723 |
2019-10-31 | $2.76 | $2.81 | $2.45 | $2.50 | $2.50 | 13,790,675 |
2019-10-30 | $3.20 | $3.38 | $2.66 | $2.70 | $2.70 | 21,524,861 |
2019-10-29 | $2.63 | $2.94 | $2.55 | $2.84 | $2.84 | 16,633,366 |
2019-10-28 | $2.75 | $2.93 | $2.60 | $2.60 | $2.60 | 11,013,529 |
2019-10-25 | $2.45 | $2.72 | $2.41 | $2.71 | $2.71 | 10,809,024 |
2019-10-24 | $2.58 | $2.60 | $2.39 | $2.47 | $2.47 | 10,388,573 |
2019-10-23 | $2.54 | $2.68 | $2.45 | $2.56 | $2.56 | 10,866,644 |
2019-10-22 | $2.58 | $2.64 | $2.45 | $2.55 | $2.55 | 10,508,257 |
2019-10-21 | $2.54 | $2.59 | $2.42 | $2.57 | $2.57 | 8,350,457 |
2019-10-18 | $2.79 | $2.89 | $2.52 | $2.55 | $2.55 | 11,533,374 |
2019-10-17 | $2.64 | $2.83 | $2.62 | $2.80 | $2.80 | 11,494,784 |
2019-10-16 | $2.65 | $2.76 | $2.61 | $2.65 | $2.65 | 8,910,035 |
2019-10-15 | $2.74 | $2.81 | $2.63 | $2.65 | $2.65 | 13,194,895 |
2019-10-14 | $2.69 | $2.80 | $2.45 | $2.79 | $2.79 | 10,597,745 |
2019-10-11 | $2.51 | $2.77 | $2.48 | $2.73 | $2.73 | 13,620,230 |
2019-10-10 | $2.48 | $2.57 | $2.43 | $2.47 | $2.47 | 6,210,706 |
2019-10-09 | $2.53 | $2.53 | $2.38 | $2.46 | $2.46 | 8,142,942 |
2019-10-08 | $2.64 | $2.71 | $2.45 | $2.46 | $2.46 | 10,368,421 |
2019-10-07 | $2.88 | $2.93 | $2.66 | $2.67 | $2.67 | 14,275,400 |
2019-10-04 | $2.80 | $2.92 | $2.66 | $2.90 | $2.90 | 13,696,630 |
2019-10-03 | $2.74 | $2.89 | $2.67 | $2.85 | $2.85 | 11,432,686 |
2019-10-02 | $2.89 | $3.11 | $2.75 | $2.79 | $2.79 | 11,930,383 |
2019-10-01 | $3.02 | $3.10 | $2.78 | $2.89 | $2.89 | 10,289,172 |
2019-09-30 | $3.22 | $3.25 | $2.95 | $3.02 | $3.02 | 10,367,753 |
2019-09-27 | $3.06 | $3.30 | $2.98 | $3.28 | $3.28 | 7,890,612 |
2019-09-26 | $3.26 | $3.29 | $2.96 | $3.12 | $3.12 | 11,400,481 |
2019-09-25 | $3.33 | $3.38 | $3.18 | $3.29 | $3.29 | 8,145,946 |
2019-09-24 | $3.55 | $3.55 | $3.22 | $3.36 | $3.36 | 8,201,482 |
2019-09-23 | $3.77 | $3.83 | $3.43 | $3.56 | $3.56 | 11,336,406 |
2019-09-20 | $3.82 | $3.94 | $3.70 | $3.82 | $3.82 | 14,624,813 |
2019-09-19 | $3.99 | $4.19 | $3.64 | $3.80 | $3.80 | 12,720,387 |
2019-09-18 | $4.14 | $4.25 | $3.88 | $3.92 | $3.92 | 9,533,705 |
2019-09-17 | $4.20 | $4.41 | $3.91 | $4.21 | $4.21 | 17,367,974 |
2019-09-16 | $3.99 | $4.38 | $3.87 | $4.30 | $4.30 | 21,584,575 |
2019-09-13 | $3.57 | $3.74 | $3.38 | $3.61 | $3.61 | 9,920,890 |
2019-09-12 | $3.81 | $3.81 | $3.51 | $3.54 | $3.54 | 8,727,200 |
2019-09-11 | $3.82 | $4.08 | $3.64 | $3.87 | $3.87 | 8,648,604 |
2019-09-10 | $3.99 | $4.23 | $3.72 | $3.78 | $3.78 | 17,100,427 |
2019-09-09 | $3.55 | $4.00 | $3.55 | $3.87 | $3.87 | 13,115,756 |
2019-09-06 | $3.55 | $3.63 | $3.29 | $3.53 | $3.53 | 9,916,436 |
2019-09-05 | $3.60 | $3.89 | $3.58 | $3.70 | $3.70 | 10,928,900 |
2019-09-04 | $3.27 | $3.60 | $3.21 | $3.54 | $3.54 | 13,145,744 |
2019-09-03 | $3.14 | $3.28 | $3.00 | $3.22 | $3.22 | 9,139,334 |
2019-08-30 | $3.35 | $3.36 | $3.01 | $3.17 | $3.17 | 6,877,743 |
2019-08-29 | $3.13 | $3.45 | $3.09 | $3.37 | $3.37 | 9,507,224 |
2019-08-28 | $2.84 | $3.16 | $2.83 | $3.11 | $3.11 | 11,657,277 |
2019-08-27 | $3.14 | $3.14 | $2.78 | $2.80 | $2.80 | 16,021,838 |
2019-08-26 | $3.30 | $3.35 | $3.08 | $3.12 | $3.12 | 9,353,362 |
2019-08-23 | $3.30 | $3.47 | $3.22 | $3.26 | $3.26 | 11,290,125 |
2019-08-22 | $3.45 | $3.58 | $3.34 | $3.34 | $3.34 | 8,088,130 |
2019-08-21 | $3.62 | $3.68 | $3.42 | $3.47 | $3.47 | 6,186,042 |
2019-08-20 | $3.67 | $3.77 | $3.48 | $3.60 | $3.60 | 8,036,116 |
2019-08-19 | $3.62 | $3.78 | $3.61 | $3.75 | $3.75 | 8,306,409 |
2019-08-16 | $3.43 | $3.64 | $3.36 | $3.61 | $3.61 | 8,866,465 |
2019-08-15 | $3.30 | $3.56 | $3.28 | $3.44 | $3.44 | 11,193,652 |
2019-08-14 | $3.45 | $3.49 | $3.22 | $3.35 | $3.35 | 8,697,863 |
2019-08-13 | $3.57 | $3.69 | $3.48 | $3.52 | $3.52 | 16,569,565 |
2019-08-12 | $3.52 | $3.57 | $3.42 | $3.55 | $3.55 | 7,183,396 |
2019-08-09 | $3.77 | $3.79 | $3.50 | $3.53 | $3.53 | 10,901,665 |
2019-08-08 | $3.94 | $3.97 | $3.69 | $3.76 | $3.76 | 11,387,581 |
2019-08-07 | $4.05 | $4.06 | $3.67 | $3.78 | $3.78 | 17,550,102 |
2019-08-06 | $4.35 | $4.36 | $4.00 | $4.13 | $4.13 | 12,389,515 |
2019-08-05 | $4.52 | $4.52 | $4.19 | $4.39 | $4.39 | 9,363,540 |
2019-08-02 | $4.60 | $4.78 | $4.41 | $4.65 | $4.65 | 13,351,905 |
2019-08-01 | $4.63 | $4.80 | $4.24 | $4.51 | $4.51 | 16,462,176 |
2019-07-31 | $4.59 | $4.78 | $4.40 | $4.61 | $4.61 | 12,548,365 |
2019-07-30 | $4.03 | $4.64 | $3.95 | $4.54 | $4.54 | 16,893,521 |
2019-07-29 | $4.12 | $4.17 | $3.99 | $4.04 | $4.04 | 16,803,912 |
2019-07-26 | $4.45 | $4.54 | $4.12 | $4.13 | $4.13 | 10,629,316 |
2019-07-25 | $4.93 | $4.99 | $4.40 | $4.49 | $4.49 | 10,724,693 |
2019-07-24 | $4.98 | $5.05 | $4.90 | $4.92 | $4.92 | 4,538,611 |
2019-07-23 | $4.96 | $5.04 | $4.87 | $4.99 | $4.99 | 6,711,575 |
2019-07-22 | $5.00 | $5.12 | $4.89 | $4.97 | $4.97 | 11,865,642 |
2019-07-19 | $4.73 | $4.97 | $4.69 | $4.91 | $4.91 | 13,480,739 |
2019-07-18 | $4.72 | $4.76 | $4.57 | $4.72 | $4.72 | 11,134,346 |
2019-07-17 | $4.90 | $4.96 | $4.74 | $4.75 | $4.75 | 7,586,938 |
2019-07-16 | $5.10 | $5.18 | $4.84 | $4.92 | $4.92 | 10,310,696 |
2019-07-15 | $5.19 | $5.25 | $4.97 | $5.11 | $5.11 | 9,614,487 |
2019-07-12 | $5.20 | $5.29 | $5.15 | $5.20 | $5.20 | 5,656,808 |
2019-07-11 | $5.45 | $5.64 | $5.15 | $5.16 | $5.16 | 8,952,237 |
2019-07-10 | $5.41 | $5.48 | $5.29 | $5.44 | $5.44 | 9,843,470 |
2019-07-09 | $5.37 | $5.40 | $5.20 | $5.39 | $5.39 | 8,260,558 |
2019-07-08 | $5.47 | $5.53 | $5.28 | $5.30 | $5.30 | 8,341,890 |
2019-07-05 | $5.44 | $5.65 | $5.44 | $5.54 | $5.54 | 5,882,381 |
2019-07-03 | $5.30 | $5.47 | $5.23 | $5.45 | $5.45 | 6,179,500 |
2019-07-02 | $5.41 | $5.44 | $5.21 | $5.26 | $5.26 | 9,864,627 |
2019-07-01 | $5.60 | $5.68 | $5.37 | $5.39 | $5.39 | 7,082,740 |
2019-06-28 | $5.38 | $5.53 | $5.30 | $5.53 | $5.53 | 12,575,809 |
2019-06-27 | $5.44 | $5.57 | $5.36 | $5.38 | $5.38 | 6,756,598 |
2019-06-26 | $5.38 | $5.53 | $5.29 | $5.48 | $5.48 | 11,416,374 |
2019-06-25 | $5.38 | $5.52 | $5.20 | $5.40 | $5.40 | 15,291,271 |
2019-06-24 | $5.54 | $5.58 | $5.30 | $5.37 | $5.37 | 9,232,997 |
2019-06-21 | $5.46 | $5.60 | $5.27 | $5.58 | $5.58 | 11,688,062 |
2019-06-20 | $5.67 | $5.81 | $5.42 | $5.47 | $5.47 | 10,963,173 |
2019-06-19 | $5.69 | $5.73 | $5.53 | $5.58 | $5.58 | 8,075,567 |
2019-06-18 | $5.76 | $5.93 | $5.65 | $5.72 | $5.72 | 9,837,478 |
2019-06-17 | $5.64 | $5.83 | $5.52 | $5.70 | $5.70 | 8,222,803 |
2019-06-14 | $5.85 | $5.97 | $5.63 | $5.70 | $5.70 | 9,099,516 |
2019-06-13 | $5.91 | $6.07 | $5.80 | $5.88 | $5.88 | 11,698,419 |
2019-06-12 | $6.07 | $6.09 | $5.74 | $5.76 | $5.76 | 9,594,703 |
2019-06-11 | $6.30 | $6.37 | $6.06 | $6.08 | $6.08 | 7,655,857 |
2019-06-10 | $6.45 | $6.74 | $6.22 | $6.25 | $6.25 | 6,654,630 |
2019-06-07 | $6.45 | $6.52 | $6.22 | $6.45 | $6.45 | 6,176,033 |
2019-06-06 | $6.57 | $6.70 | $6.30 | $6.46 | $6.46 | 8,016,650 |
2019-06-05 | $7.03 | $7.09 | $6.40 | $6.60 | $6.60 | 6,945,224 |
2019-06-04 | $6.76 | $7.18 | $6.70 | $7.05 | $7.05 | 9,682,033 |
2019-06-03 | $6.60 | $6.73 | $6.44 | $6.70 | $6.70 | 8,231,974 |
2019-05-31 | $6.40 | $6.59 | $6.40 | $6.57 | $6.57 | 5,743,432 |
2019-05-30 | $6.85 | $6.95 | $6.50 | $6.55 | $6.55 | 6,671,715 |
2019-05-29 | $6.70 | $7.01 | $6.57 | $6.97 | $6.97 | 6,986,314 |
2019-05-28 | $7.05 | $7.13 | $6.72 | $6.75 | $6.75 | 5,330,128 |
2019-05-24 | $6.96 | $7.12 | $6.79 | $7.08 | $7.08 | 9,475,948 |
2019-05-23 | $6.90 | $6.96 | $6.62 | $6.89 | $6.89 | 9,658,223 |
2019-05-22 | $7.28 | $7.28 | $6.88 | $6.90 | $6.90 | 7,826,651 |
2019-05-21 | $7.29 | $7.39 | $7.12 | $7.39 | $7.39 | 6,370,280 |
2019-05-20 | $7.60 | $7.61 | $7.25 | $7.28 | $7.28 | 5,600,127 |
2019-05-17 | $7.90 | $7.98 | $7.58 | $7.62 | $7.62 | 8,959,114 |
2019-05-16 | $8.26 | $8.31 | $7.95 | $7.98 | $7.98 | 6,796,641 |
2019-05-15 | $8.00 | $8.25 | $7.99 | $8.24 | $8.24 | 4,309,384 |
2019-05-14 | $7.90 | $8.09 | $7.80 | $8.06 | $8.06 | 8,586,481 |
2019-05-13 | $7.90 | $8.03 | $7.77 | $7.84 | $7.84 | 6,821,547 |
2019-05-10 | $7.97 | $8.08 | $7.86 | $8.04 | $8.04 | 2,493,078 |
2019-05-09 | $7.91 | $8.06 | $7.81 | $8.00 | $8.00 | 4,320,640 |
2019-05-08 | $8.04 | $8.28 | $7.93 | $7.99 | $7.99 | 6,329,266 |
2019-05-07 | $7.48 | $8.09 | $7.45 | $8.00 | $8.00 | 14,042,485 |
2019-05-06 | $7.08 | $7.60 | $7.04 | $7.54 | $7.54 | 8,834,168 |
2019-05-03 | $7.27 | $7.39 | $7.14 | $7.17 | $7.17 | 9,728,046 |
2019-05-02 | $7.30 | $7.34 | $6.75 | $7.22 | $7.22 | 12,474,025 |
2019-05-01 | $7.28 | $7.33 | $7.07 | $7.13 | $7.13 | 6,334,940 |
2019-04-30 | $7.51 | $7.53 | $7.16 | $7.25 | $7.25 | 6,922,219 |
2019-04-29 | $7.45 | $7.50 | $7.30 | $7.49 | $7.49 | 5,514,807 |
2019-04-26 | $7.22 | $7.57 | $7.21 | $7.47 | $7.47 | 9,640,138 |
2019-04-25 | $7.66 | $7.68 | $7.21 | $7.26 | $7.26 | 9,951,651 |
2019-04-24 | $7.90 | $7.97 | $7.64 | $7.65 | $7.65 | 7,485,523 |
2019-04-23 | $8.07 | $8.32 | $7.86 | $7.90 | $7.90 | 10,933,677 |
2019-04-22 | $8.17 | $8.17 | $7.78 | $8.04 | $8.04 | 8,751,149 |
2019-04-18 | $8.49 | $8.56 | $8.05 | $8.09 | $8.09 | 5,736,667 |
2019-04-17 | $8.70 | $8.76 | $8.46 | $8.49 | $8.49 | 3,584,811 |
2019-04-16 | $8.64 | $8.73 | $8.42 | $8.69 | $8.69 | 2,837,085 |
2019-04-15 | $8.65 | $8.82 | $8.46 | $8.59 | $8.59 | 5,128,481 |
2019-04-12 | $8.56 | $8.91 | $8.55 | $8.69 | $8.69 | 5,336,125 |
2019-04-11 | $8.51 | $8.58 | $8.28 | $8.33 | $8.33 | 4,385,696 |
2019-04-10 | $8.57 | $8.72 | $8.50 | $8.56 | $8.56 | 3,740,479 |
2019-04-09 | $8.95 | $8.95 | $8.51 | $8.55 | $8.55 | 5,429,321 |
2019-04-08 | $9.04 | $9.18 | $8.85 | $8.97 | $8.97 | 6,162,584 |
2019-04-05 | $8.45 | $9.00 | $8.45 | $8.98 | $8.98 | 8,048,988 |
2019-04-04 | $8.21 | $8.41 | $8.14 | $8.41 | $8.41 | 5,832,525 |
2019-04-03 | $8.70 | $8.77 | $8.19 | $8.20 | $8.20 | 5,734,559 |
2019-04-02 | $8.74 | $8.91 | $8.64 | $8.65 | $8.65 | 4,798,320 |
2019-04-01 | $8.92 | $9.08 | $8.69 | $8.72 | $8.72 | 5,721,201 |
2019-03-29 | $8.75 | $8.92 | $8.66 | $8.83 | $8.83 | 4,604,696 |
2019-03-28 | $8.45 | $8.69 | $8.32 | $8.66 | $8.66 | 4,119,038 |
2019-03-27 | $8.46 | $8.61 | $8.35 | $8.43 | $8.43 | 3,322,981 |
2019-03-26 | $8.49 | $8.70 | $8.37 | $8.51 | $8.51 | 4,718,233 |
2019-03-25 | $8.39 | $8.50 | $8.17 | $8.39 | $8.39 | 5,588,493 |
2019-03-22 | $8.65 | $8.66 | $8.30 | $8.39 | $8.39 | 5,203,584 |
2019-03-21 | $8.83 | $8.91 | $8.67 | $8.74 | $8.74 | 5,457,599 |
2019-03-20 | $8.49 | $9.02 | $8.48 | $8.86 | $8.86 | 8,008,126 |
2019-03-19 | $8.60 | $8.68 | $8.50 | $8.54 | $8.54 | 6,392,279 |
2019-03-18 | $8.48 | $8.72 | $8.39 | $8.69 | $8.69 | 7,183,315 |
2019-03-15 | $8.50 | $8.58 | $8.27 | $8.42 | $8.42 | 11,009,614 |
2019-03-14 | $8.40 | $8.67 | $8.40 | $8.58 | $8.58 | 6,468,957 |
2019-03-13 | $8.24 | $8.54 | $8.21 | $8.33 | $8.33 | 6,765,467 |
2019-03-12 | $8.10 | $8.26 | $8.02 | $8.17 | $8.17 | 4,923,943 |
2019-03-11 | $7.78 | $7.99 | $7.63 | $7.98 | $7.98 | 8,421,720 |
2019-03-08 | $8.18 | $8.18 | $7.70 | $7.81 | $7.81 | 8,891,607 |
2019-03-07 | $8.59 | $8.59 | $8.20 | $8.30 | $8.30 | 11,297,617 |
2019-03-06 | $8.88 | $8.95 | $8.57 | $8.60 | $8.60 | 6,027,273 |
2019-03-05 | $9.13 | $9.17 | $8.91 | $8.99 | $8.99 | 6,379,578 |
2019-03-04 | $9.15 | $9.41 | $9.06 | $9.18 | $9.18 | 7,560,848 |
2019-03-01 | $8.78 | $9.22 | $8.72 | $9.15 | $9.15 | 13,558,469 |
2019-02-28 | $9.02 | $9.10 | $8.65 | $8.66 | $8.66 | 20,036,179 |
2019-02-27 | $9.36 | $9.41 | $8.96 | $8.99 | $8.99 | 8,452,893 |
2019-02-26 | $9.65 | $9.84 | $9.44 | $9.47 | $9.47 | 5,243,331 |
2019-02-25 | $9.63 | $9.84 | $9.49 | $9.66 | $9.66 | 5,341,549 |
2019-02-22 | $9.81 | $9.89 | $9.52 | $9.64 | $9.64 | 4,870,442 |
2019-02-21 | $9.88 | $9.95 | $9.70 | $9.73 | $9.73 | 6,189,369 |
2019-02-20 | $9.70 | $10.12 | $9.61 | $9.84 | $9.84 | 7,385,049 |
2019-02-19 | $9.60 | $9.89 | $9.48 | $9.66 | $9.66 | 5,867,031 |
2019-02-15 | $9.13 | $9.70 | $9.12 | $9.61 | $9.61 | 8,591,279 |
2019-02-14 | $9.01 | $9.32 | $8.73 | $9.07 | $9.07 | 13,912,622 |
2019-02-13 | $9.21 | $9.46 | $8.96 | $9.07 | $9.07 | 8,328,962 |
2019-02-12 | $9.18 | $9.35 | $9.04 | $9.27 | $9.27 | 7,405,978 |
2019-02-11 | $8.87 | $9.13 | $8.77 | $9.04 | $9.04 | 4,524,593 |
2019-02-08 | $8.69 | $8.84 | $8.53 | $8.83 | $8.83 | 5,606,115 |
2019-02-07 | $9.29 | $9.31 | $8.65 | $8.73 | $8.73 | 9,177,876 |
2019-02-06 | $9.62 | $9.75 | $9.30 | $9.32 | $9.32 | 5,612,175 |
2019-02-05 | $10.09 | $10.15 | $9.61 | $9.66 | $9.66 | 4,709,894 |
2019-02-04 | $10.14 | $10.14 | $9.87 | $10.05 | $10.05 | 3,553,787 |
2019-02-01 | $10.10 | $10.30 | $9.99 | $10.21 | $10.21 | 3,436,691 |
2019-01-31 | $10.53 | $10.66 | $9.96 | $10.06 | $10.06 | 3,889,423 |
2019-01-30 | $10.37 | $10.56 | $10.20 | $10.56 | $10.56 | 3,615,280 |
2019-01-29 | $10.31 | $10.45 | $10.18 | $10.31 | $10.31 | 2,198,971 |
2019-01-28 | $10.30 | $10.46 | $10.15 | $10.26 | $10.26 | 4,231,096 |
2019-01-25 | $10.01 | $10.50 | $10.01 | $10.41 | $10.41 | 5,286,917 |
2019-01-24 | $10.00 | $10.14 | $9.78 | $10.00 | $10.00 | 6,358,658 |
2019-01-23 | $10.48 | $10.59 | $9.97 | $10.05 | $10.05 | 5,673,453 |
2019-01-22 | $10.69 | $10.69 | $10.22 | $10.38 | $10.38 | 4,848,122 |
2019-01-18 | $10.86 | $10.97 | $10.68 | $10.82 | $10.82 | 3,091,428 |
2019-01-17 | $10.66 | $10.82 | $10.39 | $10.76 | $10.76 | 3,724,803 |
2019-01-16 | $10.90 | $11.03 | $10.68 | $10.71 | $10.71 | 4,687,874 |
2019-01-15 | $10.80 | $11.02 | $10.75 | $10.94 | $10.94 | 5,061,246 |
2019-01-14 | $10.39 | $10.80 | $10.34 | $10.76 | $10.76 | 5,747,822 |
2019-01-11 | $10.51 | $10.63 | $10.34 | $10.50 | $10.50 | 4,501,478 |
2019-01-10 | $10.45 | $10.84 | $10.29 | $10.66 | $10.66 | 4,765,056 |
2019-01-09 | $10.61 | $10.64 | $10.29 | $10.51 | $10.51 | 6,308,171 |
2019-01-08 | $10.66 | $10.70 | $10.35 | $10.47 | $10.47 | 5,052,234 |
2019-01-07 | $10.36 | $10.65 | $10.19 | $10.51 | $10.51 | 6,103,376 |
2019-01-04 | $9.71 | $10.32 | $9.68 | $10.25 | $10.25 | 5,750,546 |
2019-01-03 | $9.73 | $9.79 | $9.40 | $9.53 | $9.53 | 4,279,352 |
2019-01-02 | $9.20 | $9.84 | $8.91 | $9.76 | $9.76 | 8,906,681 |
2018-12-31 | $9.26 | $9.42 | $9.00 | $9.39 | $9.39 | 6,268,870 |
2018-12-28 | $9.87 | $9.87 | $9.17 | $9.21 | $9.21 | 7,471,276 |
2018-12-27 | $9.73 | $9.90 | $9.34 | $9.83 | $9.83 | 6,138,047 |
2018-12-26 | $9.15 | $9.89 | $8.86 | $9.87 | $9.87 | 6,591,108 |
2018-12-24 | $9.23 | $9.37 | $9.04 | $9.08 | $9.08 | 4,659,047 |
2018-12-21 | $9.75 | $9.84 | $9.29 | $9.40 | $9.40 | 8,166,660 |
2018-12-20 | $9.90 | $10.15 | $9.63 | $9.75 | $9.75 | 8,712,902 |
2018-12-19 | $10.59 | $10.73 | $9.97 | $10.05 | $10.05 | 7,936,242 |
2018-12-18 | $10.94 | $11.15 | $10.67 | $10.73 | $10.73 | 6,563,647 |
2018-12-17 | $11.19 | $11.47 | $10.64 | $10.78 | $10.78 | 6,868,759 |
2018-12-14 | $12.03 | $12.03 | $11.23 | $11.31 | $11.31 | 5,809,978 |
2018-12-13 | $12.21 | $12.29 | $11.96 | $12.16 | $12.16 | 5,374,773 |
2018-12-12 | $12.56 | $12.84 | $12.24 | $12.25 | $12.25 | 4,184,391 |
2018-12-11 | $12.99 | $13.12 | $12.41 | $12.44 | $12.44 | 4,526,066 |
2018-12-10 | $12.62 | $12.99 | $12.53 | $12.79 | $12.79 | 6,757,758 |
2018-12-07 | $12.93 | $13.24 | $12.75 | $12.75 | $12.75 | 4,447,265 |
2018-12-06 | $12.24 | $12.89 | $12.11 | $12.78 | $12.78 | 6,379,710 |
2018-12-04 | $13.30 | $13.36 | $12.65 | $12.68 | $12.68 | 4,816,651 |
2018-12-03 | $13.49 | $13.49 | $12.92 | $13.27 | $13.27 | 6,085,666 |
2018-11-30 | $13.42 | $13.47 | $13.04 | $13.13 | $13.13 | 5,847,295 |
2018-11-29 | $13.78 | $13.87 | $13.32 | $13.48 | $13.48 | 6,291,976 |
2018-11-28 | $13.42 | $13.97 | $13.42 | $13.79 | $13.79 | 4,570,431 |
2018-11-27 | $13.74 | $13.78 | $13.07 | $13.40 | $13.40 | 6,554,992 |
2018-11-26 | $13.94 | $14.15 | $13.64 | $13.74 | $13.74 | 4,472,812 |
2018-11-23 | $13.43 | $13.96 | $13.41 | $13.86 | $13.86 | 2,171,969 |
2018-11-21 | $13.41 | $14.02 | $13.40 | $13.89 | $13.89 | 4,583,350 |
2018-11-20 | $13.83 | $14.14 | $13.28 | $13.34 | $13.34 | 6,700,652 |
2018-11-19 | $13.92 | $14.34 | $13.87 | $14.14 | $14.14 | 5,039,849 |
2018-11-16 | $14.34 | $14.51 | $13.88 | $14.05 | $14.05 | 4,142,549 |
2018-11-15 | $14.05 | $14.37 | $13.92 | $14.22 | $14.22 | 5,791,585 |
2018-11-14 | $15.50 | $15.56 | $13.91 | $14.20 | $14.20 | 12,299,368 |
2018-11-13 | $16.01 | $16.45 | $15.22 | $15.27 | $15.27 | 8,125,661 |
2018-11-12 | $15.87 | $16.22 | $15.75 | $15.91 | $15.91 | 7,368,423 |
2018-11-09 | $15.41 | $16.12 | $15.41 | $15.70 | $15.70 | 12,925,990 |
2018-11-08 | $16.78 | $16.99 | $16.37 | $16.44 | $16.44 | 4,040,289 |
2018-11-07 | $17.05 | $17.25 | $16.42 | $16.79 | $16.79 | 3,598,762 |
2018-11-06 | $16.96 | $17.09 | $16.63 | $16.82 | $16.82 | 3,431,261 |
2018-11-05 | $16.37 | $17.28 | $16.25 | $17.11 | $17.11 | 6,377,518 |
2018-11-02 | $16.42 | $16.51 | $15.54 | $15.81 | $15.81 | 7,297,461 |
2018-11-01 | $15.87 | $16.80 | $15.68 | $16.47 | $16.47 | 6,895,560 |
2018-10-31 | $15.74 | $16.08 | $15.55 | $15.89 | $15.89 | 6,626,727 |
2018-10-30 | $15.61 | $15.96 | $15.29 | $15.56 | $15.56 | 6,307,654 |
2018-10-29 | $16.15 | $16.51 | $15.51 | $15.74 | $15.74 | 4,192,700 |
2018-10-26 | $16.07 | $16.33 | $15.58 | $16.14 | $16.14 | 4,727,463 |
2018-10-25 | $16.21 | $16.54 | $15.88 | $16.31 | $16.31 | 5,799,915 |
2018-10-24 | $17.04 | $17.22 | $15.94 | $16.00 | $16.00 | 4,676,591 |
2018-10-23 | $17.15 | $17.23 | $16.67 | $16.85 | $16.85 | 4,604,307 |
2018-10-22 | $18.24 | $18.24 | $17.36 | $17.49 | $17.49 | 3,429,946 |
2018-10-19 | $18.17 | $18.70 | $18.12 | $18.21 | $18.21 | 3,291,935 |
2018-10-18 | $18.47 | $18.57 | $17.93 | $18.14 | $18.14 | 3,976,813 |
2018-10-17 | $19.12 | $19.34 | $18.71 | $18.79 | $18.79 | 3,040,244 |
2018-10-16 | $18.90 | $19.29 | $18.81 | $19.14 | $19.14 | 3,364,031 |
2018-10-15 | $18.80 | $19.16 | $18.78 | $18.86 | $18.86 | 3,699,387 |
2018-10-12 | $19.19 | $19.23 | $18.45 | $18.68 | $18.68 | 3,588,158 |
2018-10-11 | $18.82 | $19.38 | $18.80 | $18.85 | $18.85 | 5,542,679 |
2018-10-10 | $19.62 | $19.97 | $19.15 | $19.17 | $19.17 | 6,104,972 |
2018-10-09 | $19.27 | $19.71 | $19.11 | $19.48 | $19.48 | 5,981,119 |
2018-10-08 | $18.52 | $19.20 | $18.37 | $18.88 | $18.88 | 3,454,137 |
2018-10-05 | $18.29 | $18.66 | $18.29 | $18.58 | $18.58 | 2,274,875 |
2018-10-04 | $18.51 | $18.89 | $18.15 | $18.21 | $18.21 | 3,130,614 |
2018-10-03 | $18.04 | $18.57 | $17.78 | $18.47 | $18.47 | 2,155,463 |
2018-10-02 | $17.91 | $18.21 | $17.79 | $17.90 | $17.90 | 2,254,041 |
2018-10-01 | $17.85 | $18.13 | $17.71 | $17.96 | $17.96 | 2,489,379 |
2018-09-28 | $17.74 | $18.14 | $17.68 | $17.71 | $17.71 | 4,217,729 |
2018-09-27 | $17.60 | $18.10 | $17.50 | $17.75 | $17.75 | 4,198,330 |
2018-09-26 | $18.62 | $18.66 | $17.36 | $17.40 | $17.40 | 4,549,192 |
2018-09-25 | $18.85 | $18.90 | $18.49 | $18.79 | $18.79 | 3,680,442 |
2018-09-24 | $19.35 | $19.39 | $18.47 | $18.71 | $18.71 | 5,980,324 |
2018-09-21 | $19.77 | $19.78 | $18.77 | $19.08 | $19.08 | 9,033,264 |
2018-09-20 | $20.04 | $20.21 | $19.69 | $19.79 | $19.79 | 4,059,002 |
2018-09-19 | $19.31 | $20.05 | $19.28 | $19.94 | $19.94 | 2,930,918 |
2018-09-18 | $18.98 | $19.35 | $18.88 | $19.32 | $19.32 | 3,704,826 |
2018-09-17 | $18.65 | $18.91 | $18.59 | $18.80 | $18.80 | 3,086,095 |
2018-09-14 | $18.58 | $18.78 | $18.51 | $18.61 | $18.61 | 2,010,541 |
2018-09-13 | $18.20 | $18.73 | $18.14 | $18.53 | $18.53 | 2,989,777 |
2018-09-12 | $17.93 | $18.55 | $17.93 | $18.21 | $18.21 | 3,937,078 |
2018-09-11 | $17.47 | $17.82 | $17.42 | $17.78 | $17.78 | 3,522,746 |
2018-09-10 | $17.19 | $17.61 | $17.19 | $17.51 | $17.51 | 4,293,462 |
2018-09-07 | $16.92 | $17.29 | $16.76 | $17.18 | $17.18 | 3,112,069 |
2018-09-06 | $17.67 | $17.69 | $16.97 | $17.11 | $17.11 | 3,550,925 |
2018-09-05 | $17.74 | $17.79 | $17.32 | $17.67 | $17.67 | 2,845,393 |
2018-09-04 | $18.58 | $18.69 | $17.85 | $17.89 | $17.89 | 2,182,624 |
2018-08-31 | $18.77 | $18.86 | $18.42 | $18.51 | $18.51 | 2,564,272 |
2018-08-30 | $18.62 | $18.94 | $18.55 | $18.87 | $18.87 | 2,588,139 |
2018-08-29 | $18.49 | $18.75 | $18.33 | $18.61 | $18.61 | 1,855,603 |
2018-08-28 | $18.53 | $18.65 | $18.29 | $18.42 | $18.42 | 2,894,679 |
2018-08-27 | $18.47 | $18.77 | $18.42 | $18.51 | $18.51 | 2,278,265 |
2018-08-24 | $18.56 | $18.67 | $18.48 | $18.49 | $18.49 | 1,328,721 |
2018-08-23 | $18.36 | $18.51 | $18.16 | $18.40 | $18.40 | 1,790,739 |
2018-08-22 | $18.26 | $18.58 | $18.23 | $18.44 | $18.44 | 2,128,709 |
2018-08-21 | $17.83 | $18.22 | $17.79 | $18.10 | $18.10 | 3,662,405 |
2018-08-20 | $17.48 | $17.63 | $17.25 | $17.61 | $17.61 | 2,075,932 |
2018-08-17 | $17.50 | $17.67 | $17.40 | $17.50 | $17.50 | 1,683,078 |
2018-08-16 | $17.72 | $17.83 | $17.41 | $17.47 | $17.47 | 2,050,951 |
2018-08-15 | $17.96 | $18.01 | $17.25 | $17.66 | $17.66 | 3,716,054 |
2018-08-14 | $18.08 | $18.19 | $17.93 | $18.14 | $18.14 | 3,175,343 |
2018-08-13 | $18.68 | $18.80 | $17.90 | $17.92 | $17.92 | 3,427,457 |
2018-08-10 | $18.59 | $18.86 | $18.34 | $18.76 | $18.76 | 2,347,298 |
2018-08-09 | $18.84 | $18.93 | $18.66 | $18.71 | $18.71 | 1,690,302 |
2018-08-08 | $18.89 | $19.01 | $18.61 | $18.78 | $18.78 | 2,073,345 |
2018-08-07 | $18.93 | $19.07 | $18.79 | $18.99 | $18.99 | 4,323,236 |
2018-08-06 | $18.89 | $19.06 | $18.64 | $18.72 | $18.72 | 2,812,424 |
2018-08-03 | $19.05 | $19.05 | $18.61 | $18.83 | $18.83 | 4,064,235 |
2018-08-02 | $19.26 | $19.52 | $18.53 | $18.96 | $18.96 | 7,882,513 |
2018-08-01 | $20.27 | $20.40 | $19.92 | $20.01 | $20.01 | 2,895,103 |
2018-07-31 | $20.47 | $20.61 | $20.19 | $20.54 | $20.54 | 3,263,160 |
2018-07-30 | $20.38 | $20.65 | $20.32 | $20.36 | $20.36 | 2,699,238 |
2018-07-27 | $21.14 | $21.30 | $20.08 | $20.23 | $20.23 | 2,913,938 |
2018-07-26 | $21.18 | $21.61 | $21.10 | $21.24 | $21.24 | 2,242,778 |
2018-07-25 | $21.13 | $21.27 | $20.87 | $21.27 | $21.27 | 1,821,734 |
2018-07-24 | $21.16 | $21.24 | $20.99 | $21.06 | $21.06 | 1,650,226 |
2018-07-23 | $21.21 | $21.39 | $20.95 | $21.04 | $21.04 | 2,022,997 |
2018-07-20 | $21.22 | $21.31 | $21.00 | $21.16 | $21.16 | 1,144,982 |
2018-07-19 | $21.14 | $21.45 | $21.02 | $21.23 | $21.23 | 1,832,643 |
2018-07-18 | $21.42 | $21.42 | $20.89 | $21.01 | $21.01 | 3,420,639 |
2018-07-17 | $21.39 | $21.62 | $21.26 | $21.45 | $21.45 | 1,604,121 |
2018-07-16 | $21.46 | $21.66 | $21.19 | $21.42 | $21.42 | 2,609,335 |
2018-07-13 | $21.70 | $22.08 | $21.68 | $21.76 | $21.76 | 3,081,383 |
2018-07-12 | $22.02 | $22.07 | $21.47 | $21.69 | $21.69 | 2,279,255 |
2018-07-11 | $22.25 | $22.32 | $21.73 | $21.95 | $21.95 | 1,747,766 |
2018-07-10 | $22.61 | $22.69 | $22.15 | $22.36 | $22.36 | 1,839,431 |
2018-07-09 | $21.99 | $22.52 | $21.96 | $22.44 | $22.44 | 3,470,675 |
2018-07-06 | $21.44 | $21.93 | $21.36 | $21.84 | $21.84 | 1,834,042 |
2018-07-05 | $21.42 | $21.73 | $21.36 | $21.47 | $21.47 | 1,715,762 |
2018-07-03 | $21.27 | $21.49 | $21.14 | $21.34 | $21.34 | 2,335,762 |
2018-07-02 | $21.15 | $21.18 | $20.83 | $20.94 | $20.94 | 3,494,962 |
2018-06-29 | $20.94 | $21.73 | $20.94 | $21.35 | $21.35 | 2,043,254 |
2018-06-28 | $21.21 | $21.31 | $20.91 | $21.30 | $21.30 | 1,949,040 |
2018-06-27 | $21.26 | $21.42 | $20.95 | $21.08 | $21.08 | 2,068,898 |
2018-06-26 | $20.52 | $21.05 | $20.41 | $20.94 | $20.94 | 2,179,981 |
2018-06-25 | $20.82 | $20.89 | $20.42 | $20.50 | $20.50 | 2,883,996 |
2018-06-22 | $21.38 | $21.38 | $20.74 | $20.81 | $20.81 | 3,615,533 |
2018-06-21 | $20.57 | $21.14 | $20.43 | $20.71 | $20.71 | 2,486,125 |
2018-06-20 | $20.34 | $20.77 | $20.25 | $20.68 | $20.68 | 1,730,780 |
2018-06-19 | $19.49 | $20.20 | $19.36 | $20.18 | $20.18 | 2,106,163 |
2018-06-18 | $19.48 | $20.22 | $19.42 | $19.79 | $19.79 | 2,197,369 |
2018-06-15 | $19.66 | $19.75 | $19.47 | $19.50 | $19.50 | 3,729,841 |
2018-06-14 | $20.30 | $20.39 | $19.58 | $19.76 | $19.76 | 2,358,766 |
2018-06-13 | $19.98 | $20.37 | $19.90 | $20.16 | $20.16 | 3,590,915 |
2018-06-12 | $19.63 | $20.10 | $19.63 | $19.99 | $19.99 | 3,159,854 |
2018-06-11 | $19.59 | $19.74 | $19.24 | $19.59 | $19.59 | 2,481,003 |
2018-06-08 | $19.75 | $19.88 | $19.29 | $19.62 | $19.62 | 2,160,432 |
2018-06-07 | $19.37 | $19.90 | $19.31 | $19.83 | $19.83 | 4,796,805 |
2018-06-06 | $19.00 | $19.39 | $18.88 | $19.16 | $19.16 | 2,956,305 |
2018-06-05 | $18.66 | $19.01 | $18.38 | $18.87 | $18.87 | 2,199,111 |
2018-06-04 | $19.40 | $19.54 | $18.70 | $18.73 | $18.73 | 2,706,452 |
2018-06-01 | $19.19 | $19.62 | $19.07 | $19.40 | $19.40 | 2,925,983 |
2018-05-31 | $18.91 | $19.24 | $18.79 | $19.11 | $19.11 | 4,322,101 |
2018-05-30 | $18.70 | $19.13 | $18.50 | $19.04 | $19.04 | 3,154,882 |
2018-05-29 | $18.09 | $18.62 | $18.09 | $18.59 | $18.59 | 3,676,069 |
2018-05-25 | $18.12 | $18.32 | $17.78 | $18.27 | $18.27 | 3,521,564 |
2018-05-24 | $18.62 | $18.81 | $18.38 | $18.42 | $18.42 | 3,704,293 |
2018-05-23 | $18.98 | $19.00 | $18.46 | $18.84 | $18.84 | 2,533,613 |
2018-05-22 | $19.43 | $19.78 | $19.03 | $19.08 | $19.08 | 2,370,556 |
2018-05-21 | $19.23 | $19.39 | $19.04 | $19.31 | $19.31 | 2,251,030 |
2018-05-18 | $19.51 | $19.62 | $19.00 | $19.11 | $19.11 | 2,552,216 |
2018-05-17 | $19.37 | $19.59 | $19.31 | $19.52 | $19.52 | 2,427,864 |
2018-05-16 | $18.92 | $19.41 | $18.91 | $19.32 | $19.32 | 2,327,587 |
2018-05-15 | $18.92 | $19.07 | $18.88 | $18.97 | $18.97 | 1,741,930 |
2018-05-14 | $18.62 | $19.09 | $18.57 | $18.93 | $18.93 | 2,156,295 |
2018-05-11 | $18.88 | $18.89 | $18.41 | $18.47 | $18.47 | 1,741,114 |
2018-05-10 | $19.07 | $19.13 | $18.70 | $18.97 | $18.97 | 2,229,872 |
2018-05-09 | $18.75 | $19.31 | $18.75 | $18.97 | $18.97 | 3,857,918 |
2018-05-08 | $18.24 | $18.54 | $17.93 | $18.53 | $18.53 | 3,579,823 |
2018-05-07 | $18.42 | $18.72 | $18.14 | $18.25 | $18.25 | 2,890,423 |
2018-05-04 | $18.31 | $18.43 | $18.08 | $18.17 | $18.17 | 2,978,840 |
2018-05-03 | $18.87 | $19.04 | $18.32 | $18.38 | $18.38 | 4,598,757 |
2018-05-02 | $19.11 | $19.25 | $19.03 | $19.08 | $19.08 | 2,351,750 |
2018-05-01 | $18.93 | $19.29 | $18.81 | $19.17 | $19.17 | 2,393,332 |
2018-04-30 | $18.98 | $19.13 | $18.82 | $19.00 | $19.00 | 4,016,663 |
2018-04-27 | $19.29 | $19.47 | $19.04 | $19.10 | $19.10 | 2,702,726 |
2018-04-26 | $19.35 | $19.65 | $18.70 | $19.41 | $19.41 | 4,745,541 |
2018-04-25 | $19.22 | $19.24 | $18.87 | $19.21 | $19.21 | 3,309,444 |
2018-04-24 | $20.04 | $20.04 | $19.19 | $19.35 | $19.35 | 3,928,743 |
2018-04-23 | $19.64 | $19.85 | $19.32 | $19.81 | $19.81 | 2,920,175 |
2018-04-20 | $20.33 | $20.33 | $19.58 | $19.76 | $19.76 | 4,399,668 |
2018-04-19 | $20.48 | $20.60 | $20.04 | $20.33 | $20.33 | 4,215,071 |
2018-04-18 | $20.56 | $20.67 | $20.31 | $20.42 | $20.42 | 3,847,688 |
2018-04-17 | $20.47 | $20.62 | $20.21 | $20.39 | $20.39 | 2,362,153 |
2018-04-16 | $20.80 | $20.80 | $20.52 | $20.62 | $20.62 | 2,673,946 |
2018-04-13 | $20.97 | $21.00 | $20.52 | $20.72 | $20.72 | 3,711,936 |
2018-04-12 | $21.20 | $21.24 | $20.58 | $20.74 | $20.74 | 2,959,971 |
2018-04-11 | $20.55 | $21.13 | $20.50 | $21.09 | $21.09 | 2,561,581 |
2018-04-10 | $20.33 | $20.85 | $20.20 | $20.54 | $20.54 | 3,260,482 |
2018-04-09 | $20.31 | $20.37 | $20.06 | $20.06 | $20.06 | 2,287,876 |
2018-04-06 | $20.08 | $20.29 | $19.80 | $20.11 | $20.11 | 4,593,562 |
2018-04-05 | $19.73 | $20.36 | $19.71 | $20.27 | $20.27 | 2,128,331 |
2018-04-04 | $19.30 | $19.71 | $19.28 | $19.64 | $19.64 | 2,226,350 |
2018-04-03 | $19.52 | $19.66 | $19.16 | $19.59 | $19.59 | 2,479,074 |
2018-04-02 | $19.69 | $19.74 | $19.00 | $19.29 | $19.29 | 2,924,852 |
2018-03-29 | $19.35 | $19.92 | $19.32 | $19.85 | $19.85 | 4,205,629 |
2018-03-28 | $19.24 | $19.36 | $18.98 | $19.21 | $19.21 | 2,864,825 |
2018-03-27 | $19.87 | $19.89 | $19.11 | $19.22 | $19.22 | 2,948,587 |
2018-03-26 | $19.80 | $19.83 | $19.18 | $19.75 | $19.75 | 3,242,611 |
2018-03-23 | $19.97 | $20.12 | $19.32 | $19.35 | $19.35 | 2,659,470 |
2018-03-22 | $19.86 | $20.18 | $19.77 | $19.85 | $19.85 | 2,492,515 |
2018-03-21 | $19.79 | $20.29 | $19.72 | $20.11 | $20.11 | 2,920,080 |
2018-03-20 | $19.81 | $19.95 | $19.63 | $19.69 | $19.69 | 2,265,684 |
2018-03-19 | $20.17 | $20.28 | $19.49 | $19.59 | $19.59 | 3,528,933 |
2018-03-16 | $20.29 | $20.55 | $20.20 | $20.40 | $20.40 | 3,852,404 |
2018-03-15 | $20.99 | $21.24 | $20.07 | $20.24 | $20.24 | 7,373,997 |
2018-03-14 | $20.77 | $20.97 | $20.71 | $20.85 | $20.85 | 2,406,304 |
2018-03-13 | $20.88 | $21.19 | $20.75 | $20.82 | $20.82 | 2,081,960 |
2018-03-12 | $20.91 | $21.10 | $20.53 | $20.86 | $20.86 | 3,971,244 |
2018-03-09 | $20.48 | $20.91 | $20.35 | $20.81 | $20.81 | 4,212,448 |
2018-03-08 | $20.70 | $20.92 | $20.23 | $20.33 | $20.33 | 3,392,779 |
2018-03-07 | $20.54 | $21.07 | $20.35 | $20.74 | $20.74 | 3,866,724 |
2018-03-06 | $20.50 | $20.74 | $20.30 | $20.53 | $20.53 | 5,564,854 |
2018-03-05 | $19.91 | $20.44 | $19.89 | $20.39 | $20.39 | 3,042,776 |
2018-03-02 | $19.38 | $20.02 | $19.02 | $19.99 | $19.99 | 3,261,588 |
2018-03-01 | $18.94 | $19.67 | $18.90 | $19.49 | $19.49 | 3,817,502 |
2018-02-28 | $19.13 | $19.40 | $18.80 | $18.81 | $18.81 | 2,934,680 |
2018-02-27 | $19.04 | $19.56 | $18.98 | $19.02 | $19.02 | 4,589,877 |
2018-02-26 | $19.13 | $19.39 | $18.87 | $19.16 | $19.16 | 2,991,459 |
2018-02-23 | $18.57 | $18.99 | $18.57 | $18.95 | $18.95 | 2,787,325 |
2018-02-22 | $18.52 | $18.93 | $18.38 | $18.47 | $18.47 | 6,044,883 |
2018-02-21 | $18.59 | $18.72 | $18.23 | $18.32 | $18.32 | 3,388,396 |
2018-02-20 | $18.99 | $19.19 | $18.49 | $18.56 | $18.56 | 3,508,951 |
2018-02-16 | $18.40 | $19.06 | $18.40 | $18.93 | $18.93 | 4,157,403 |
2018-02-15 | $18.26 | $18.68 | $17.89 | $18.52 | $18.52 | 4,705,893 |
2018-02-14 | $17.10 | $18.49 | $17.09 | $18.27 | $18.27 | 5,941,460 |
2018-02-13 | $17.36 | $17.56 | $17.24 | $17.40 | $17.40 | 4,250,512 |
2018-02-12 | $17.34 | $17.59 | $17.18 | $17.46 | $17.46 | 3,449,775 |
2018-02-09 | $17.15 | $17.33 | $16.31 | $17.11 | $17.11 | 5,466,739 |
2018-02-08 | $17.68 | $18.01 | $16.99 | $17.02 | $17.02 | 4,963,326 |
2018-02-07 | $18.20 | $18.57 | $17.57 | $17.57 | $17.57 | 4,939,436 |
2018-02-06 | $17.74 | $18.41 | $17.70 | $18.34 | $18.34 | 5,977,475 |
2018-02-05 | $18.36 | $18.70 | $17.94 | $18.08 | $18.08 | 3,946,627 |
2018-02-02 | $19.11 | $19.23 | $18.55 | $18.68 | $18.68 | 3,368,386 |
2018-02-01 | $19.44 | $19.78 | $19.13 | $19.46 | $19.46 | 2,839,498 |
2018-01-31 | $19.48 | $19.60 | $19.14 | $19.43 | $19.43 | 2,962,576 |
2018-01-30 | $19.85 | $20.03 | $19.00 | $19.49 | $19.49 | 5,031,697 |
2018-01-29 | $19.54 | $19.88 | $19.08 | $19.46 | $19.46 | 4,580,009 |
2018-01-26 | $19.94 | $20.14 | $19.76 | $20.00 | $20.00 | 1,709,245 |
2018-01-25 | $20.29 | $20.31 | $19.73 | $19.80 | $19.80 | 3,559,757 |
2018-01-24 | $20.52 | $20.57 | $19.92 | $20.19 | $20.19 | 4,071,503 |
2018-01-23 | $19.64 | $20.51 | $19.64 | $20.30 | $20.30 | 6,715,295 |
2018-01-22 | $18.71 | $19.40 | $18.64 | $19.38 | $19.38 | 3,745,805 |
2018-01-19 | $19.24 | $19.24 | $18.36 | $18.74 | $18.74 | 4,875,860 |
2018-01-18 | $19.77 | $20.05 | $19.27 | $19.33 | $19.33 | 6,865,130 |
2018-01-17 | $19.74 | $19.94 | $19.39 | $19.78 | $19.78 | 3,065,654 |
2018-01-16 | $19.92 | $20.08 | $19.68 | $19.78 | $19.78 | 4,144,138 |
2018-01-12 | $19.60 | $20.01 | $19.50 | $19.87 | $19.87 | 2,456,172 |
2018-01-11 | $19.42 | $19.92 | $19.35 | $19.58 | $19.58 | 2,960,630 |
2018-01-10 | $19.46 | $19.59 | $19.10 | $19.12 | $19.12 | 1,726,519 |
2018-01-09 | $19.56 | $19.79 | $19.38 | $19.42 | $19.42 | 2,109,091 |
2018-01-08 | $19.42 | $19.65 | $19.17 | $19.54 | $19.54 | 2,264,368 |
2018-01-05 | $19.66 | $19.66 | $19.21 | $19.44 | $19.44 | 2,210,265 |
2018-01-04 | $19.87 | $20.04 | $19.44 | $19.80 | $19.80 | 2,206,864 |
2018-01-03 | $19.84 | $20.09 | $19.65 | $19.78 | $19.78 | 3,029,338 |
2018-01-02 | $19.24 | $19.84 | $19.14 | $19.78 | $19.78 | 2,398,798 |
2017-12-29 | $19.65 | $19.65 | $18.99 | $19.00 | $19.00 | 2,292,668 |
2017-12-28 | $19.33 | $19.63 | $19.27 | $19.57 | $19.57 | 3,243,820 |
2017-12-27 | $19.18 | $19.28 | $19.00 | $19.03 | $19.03 | 1,857,937 |
2017-12-26 | $18.70 | $19.16 | $18.66 | $19.13 | $19.13 | 3,003,784 |
2017-12-22 | $18.52 | $18.73 | $18.42 | $18.59 | $18.59 | 1,871,283 |
2017-12-21 | $18.05 | $18.67 | $17.98 | $18.53 | $18.53 | 4,011,168 |
2017-12-20 | $17.97 | $18.34 | $17.88 | $18.22 | $18.22 | 2,464,013 |
2017-12-19 | $18.07 | $18.25 | $17.86 | $18.00 | $18.00 | 2,223,074 |
2017-12-18 | $17.95 | $18.46 | $17.79 | $18.04 | $18.04 | 4,931,302 |
2017-12-15 | $17.95 | $18.11 | $17.59 | $17.65 | $17.65 | 4,001,165 |
2017-12-14 | $18.17 | $18.33 | $17.89 | $17.92 | $17.92 | 2,806,225 |
2017-12-13 | $18.44 | $18.50 | $18.18 | $18.28 | $18.28 | 2,725,872 |
2017-12-12 | $19.03 | $19.10 | $18.46 | $18.55 | $18.55 | 4,432,088 |
2017-12-11 | $18.33 | $19.13 | $18.33 | $19.00 | $19.00 | 4,245,537 |
2017-12-08 | $18.46 | $18.53 | $18.17 | $18.23 | $18.23 | 3,286,622 |
2017-12-07 | $18.13 | $18.47 | $17.92 | $18.20 | $18.20 | 2,159,010 |
2017-12-06 | $18.50 | $18.51 | $18.07 | $18.18 | $18.18 | 3,310,916 |
2017-12-05 | $18.29 | $18.72 | $18.14 | $18.57 | $18.57 | 3,119,317 |
2017-12-04 | $18.57 | $19.34 | $18.46 | $18.61 | $18.61 | 5,612,970 |
2017-12-01 | $19.23 | $19.64 | $19.11 | $19.39 | $19.39 | 3,996,441 |
2017-11-30 | $18.84 | $19.11 | $18.79 | $19.00 | $19.00 | 5,199,095 |
2017-11-29 | $18.57 | $18.79 | $18.47 | $18.76 | $18.76 | 4,242,066 |
2017-11-28 | $18.42 | $18.69 | $18.33 | $18.54 | $18.54 | 3,340,956 |
2017-11-27 | $18.61 | $18.69 | $18.28 | $18.61 | $18.61 | 1,912,840 |
2017-11-24 | $18.94 | $19.03 | $18.57 | $18.59 | $18.59 | 810,753 |
2017-11-22 | $18.92 | $19.03 | $18.71 | $18.89 | $18.89 | 1,723,719 |
2017-11-21 | $18.90 | $19.13 | $18.64 | $18.78 | $18.78 | 1,942,772 |
2017-11-20 | $19.37 | $19.41 | $18.76 | $18.82 | $18.82 | 3,241,093 |
2017-11-17 | $19.40 | $19.94 | $19.39 | $19.92 | $19.92 | 2,501,198 |
2017-11-16 | $19.38 | $19.42 | $18.99 | $19.26 | $19.26 | 3,600,844 |
2017-11-15 | $18.72 | $19.04 | $18.25 | $18.92 | $18.92 | 4,242,690 |
2017-11-14 | $19.67 | $19.77 | $18.81 | $18.86 | $18.86 | 4,230,141 |
2017-11-13 | $20.15 | $20.19 | $19.84 | $19.89 | $19.89 | 3,073,366 |
2017-11-10 | $19.77 | $20.28 | $19.76 | $20.26 | $20.26 | 3,542,007 |
2017-11-09 | $19.49 | $19.85 | $19.36 | $19.77 | $19.77 | 3,293,650 |
2017-11-08 | $19.65 | $19.70 | $19.20 | $19.49 | $19.49 | 3,472,192 |
2017-11-07 | $19.98 | $19.99 | $19.61 | $19.70 | $19.70 | 3,207,131 |
2017-11-06 | $19.45 | $20.10 | $19.44 | $20.09 | $20.09 | 3,649,818 |
2017-11-03 | $18.84 | $19.39 | $18.84 | $19.24 | $19.24 | 3,056,672 |
2017-11-02 | $18.61 | $19.49 | $18.61 | $18.90 | $18.90 | 5,701,586 |
2017-11-01 | $19.54 | $19.80 | $19.37 | $19.68 | $19.68 | 4,868,645 |
2017-10-31 | $18.96 | $19.44 | $18.86 | $19.40 | $19.40 | 2,891,775 |
2017-10-30 | $18.70 | $19.20 | $18.68 | $18.96 | $18.96 | 3,702,883 |
2017-10-27 | $18.07 | $18.76 | $17.95 | $18.75 | $18.75 | 4,432,626 |
2017-10-26 | $18.48 | $18.49 | $17.89 | $18.14 | $18.14 | 2,929,147 |
2017-10-25 | $18.76 | $18.84 | $18.37 | $18.51 | $18.51 | 2,898,760 |
2017-10-24 | $19.26 | $19.26 | $18.81 | $18.96 | $18.96 | 2,322,073 |
2017-10-23 | $19.54 | $19.63 | $19.03 | $19.08 | $19.08 | 3,047,287 |
2017-10-20 | $19.60 | $19.72 | $19.45 | $19.46 | $19.46 | 1,649,754 |
2017-10-19 | $19.48 | $19.75 | $19.40 | $19.59 | $19.59 | 1,987,071 |
2017-10-18 | $19.74 | $19.81 | $19.58 | $19.72 | $19.72 | 2,103,273 |
2017-10-17 | $19.58 | $19.81 | $19.55 | $19.65 | $19.65 | 2,057,991 |
2017-10-16 | $20.16 | $20.16 | $19.38 | $19.56 | $19.56 | 3,901,115 |
2017-10-13 | $20.56 | $20.56 | $20.07 | $20.09 | $20.09 | 2,334,562 |
2017-10-12 | $20.01 | $20.51 | $19.81 | $20.44 | $20.44 | 2,560,061 |
2017-10-11 | $20.36 | $20.41 | $20.02 | $20.21 | $20.21 | 2,527,779 |
2017-10-10 | $20.50 | $20.65 | $20.30 | $20.34 | $20.34 | 4,408,659 |
2017-10-09 | $20.36 | $20.54 | $20.17 | $20.34 | $20.34 | 2,471,922 |
2017-10-06 | $20.30 | $20.53 | $20.11 | $20.24 | $20.24 | 2,921,963 |
2017-10-05 | $20.80 | $21.01 | $20.51 | $20.55 | $20.55 | 4,949,721 |
2017-10-04 | $20.54 | $20.99 | $20.45 | $20.69 | $20.69 | 5,130,210 |
2017-10-03 | $20.30 | $20.66 | $20.13 | $20.51 | $20.51 | 3,694,431 |
2017-10-02 | $19.64 | $20.38 | $19.58 | $20.32 | $20.32 | 3,161,455 |
2017-09-29 | $19.77 | $20.12 | $19.77 | $19.90 | $19.90 | 2,435,163 |
2017-09-28 | $20.32 | $20.38 | $19.77 | $19.89 | $19.89 | 4,685,714 |
2017-09-27 | $20.39 | $20.53 | $20.01 | $20.35 | $20.35 | 2,838,708 |
2017-09-26 | $20.18 | $20.58 | $20.04 | $20.38 | $20.38 | 3,101,542 |
2017-09-25 | $19.96 | $20.17 | $19.82 | $20.17 | $20.17 | 2,758,862 |
2017-09-22 | $19.66 | $19.89 | $19.50 | $19.85 | $19.85 | 2,677,256 |
2017-09-21 | $20.18 | $20.39 | $19.45 | $19.75 | $19.75 | 5,091,191 |
2017-09-20 | $20.28 | $20.48 | $20.15 | $20.30 | $20.30 | 3,696,096 |
2017-09-19 | $20.54 | $20.69 | $20.13 | $20.27 | $20.27 | 1,996,337 |
2017-09-18 | $20.44 | $20.81 | $20.31 | $20.52 | $20.52 | 2,645,279 |
2017-09-15 | $20.43 | $20.51 | $20.06 | $20.48 | $20.48 | 5,298,730 |
2017-09-14 | $20.63 | $20.84 | $20.41 | $20.45 | $20.45 | 2,455,445 |
2017-09-13 | $20.15 | $20.72 | $20.13 | $20.55 | $20.55 | 3,133,609 |
2017-09-12 | $19.73 | $20.15 | $19.62 | $19.97 | $19.97 | 3,463,282 |
2017-09-11 | $19.36 | $19.86 | $19.25 | $19.60 | $19.60 | 3,162,552 |
2017-09-08 | $19.39 | $19.52 | $18.84 | $19.24 | $19.24 | 3,279,255 |
2017-09-07 | $19.90 | $20.04 | $19.69 | $19.71 | $19.71 | 2,572,864 |
2017-09-06 | $20.08 | $20.26 | $19.86 | $19.95 | $19.95 | 2,112,319 |
2017-09-05 | $19.95 | $20.22 | $19.69 | $19.90 | $19.90 | 2,688,230 |
2017-09-01 | $19.68 | $20.02 | $19.49 | $19.88 | $19.88 | 3,080,207 |
2017-08-31 | $19.44 | $19.87 | $19.36 | $19.69 | $19.69 | 3,169,100 |
2017-08-30 | $19.24 | $19.47 | $19.10 | $19.34 | $19.34 | 3,652,272 |
2017-08-29 | $19.50 | $19.61 | $19.23 | $19.41 | $19.41 | 3,107,835 |
2017-08-28 | $19.68 | $19.77 | $19.38 | $19.62 | $19.62 | 4,178,156 |
2017-08-25 | $19.81 | $19.92 | $19.57 | $19.68 | $19.68 | 2,435,652 |
2017-08-24 | $19.42 | $19.86 | $19.42 | $19.76 | $19.76 | 3,003,690 |
2017-08-23 | $18.94 | $19.54 | $18.90 | $19.49 | $19.49 | 2,974,241 |
2017-08-22 | $18.73 | $19.13 | $18.63 | $19.04 | $19.04 | 3,609,685 |
2017-08-21 | $18.61 | $18.75 | $18.31 | $18.62 | $18.62 | 2,439,511 |
2017-08-18 | $18.48 | $19.09 | $18.46 | $18.82 | $18.82 | 2,827,858 |
2017-08-17 | $18.79 | $19.13 | $18.50 | $18.51 | $18.51 | 2,034,008 |
2017-08-16 | $18.80 | $19.09 | $18.76 | $18.84 | $18.84 | 2,413,398 |
2017-08-15 | $18.53 | $18.88 | $18.42 | $18.85 | $18.85 | 2,824,027 |
2017-08-14 | $18.53 | $19.02 | $18.51 | $18.61 | $18.61 | 2,897,923 |
2017-08-11 | $18.28 | $18.57 | $18.23 | $18.49 | $18.49 | 2,720,507 |
2017-08-10 | $18.65 | $18.81 | $18.52 | $18.55 | $18.55 | 2,961,898 |
2017-08-09 | $19.06 | $19.23 | $18.27 | $18.53 | $18.53 | 4,203,325 |
2017-08-08 | $19.32 | $19.54 | $18.86 | $18.99 | $18.99 | 2,699,604 |
2017-08-07 | $19.40 | $19.54 | $19.15 | $19.52 | $19.52 | 3,392,005 |
2017-08-04 | $18.99 | $19.53 | $18.88 | $19.45 | $19.45 | 3,943,101 |
2017-08-03 | $19.02 | $19.76 | $18.89 | $19.01 | $19.01 | 6,710,210 |
2017-08-02 | $20.10 | $20.41 | $19.69 | $19.86 | $19.86 | 3,430,924 |
2017-08-01 | $20.56 | $20.78 | $20.17 | $20.30 | $20.30 | 2,726,915 |
2017-07-31 | $20.98 | $21.08 | $20.45 | $20.62 | $20.62 | 3,049,500 |
2017-07-28 | $21.50 | $21.61 | $21.00 | $21.10 | $21.10 | 2,536,842 |
2017-07-27 | $20.91 | $21.87 | $20.86 | $21.52 | $21.52 | 3,796,854 |
2017-07-26 | $21.37 | $21.54 | $20.92 | $20.95 | $20.95 | 2,607,734 |
2017-07-25 | $21.14 | $21.83 | $21.10 | $21.27 | $21.27 | 2,744,175 |
2017-07-24 | $21.16 | $21.23 | $20.60 | $20.80 | $20.80 | 2,771,981 |
2017-07-21 | $21.34 | $21.47 | $20.94 | $21.16 | $21.16 | 2,855,686 |
2017-07-20 | $22.24 | $22.38 | $21.31 | $21.35 | $21.35 | 2,121,985 |
2017-07-19 | $21.58 | $22.17 | $21.55 | $22.16 | $22.16 | 2,239,250 |
2017-07-18 | $22.16 | $22.22 | $21.50 | $21.64 | $21.64 | 2,243,666 |
2017-07-17 | $21.97 | $22.31 | $21.75 | $21.92 | $21.92 | 3,186,613 |
2017-07-14 | $21.91 | $22.19 | $21.83 | $21.98 | $21.98 | 2,104,629 |
2017-07-13 | $21.62 | $21.84 | $21.38 | $21.84 | $21.84 | 3,211,369 |
2017-07-12 | $21.69 | $22.11 | $21.57 | $21.64 | $21.64 | 3,012,995 |
2017-07-11 | $21.33 | $21.70 | $21.15 | $21.51 | $21.51 | 2,683,081 |
2017-07-10 | $20.61 | $21.31 | $20.44 | $21.29 | $21.29 | 2,451,477 |
2017-07-07 | $20.88 | $20.91 | $20.30 | $20.66 | $20.66 | 2,002,413 |
2017-07-06 | $21.24 | $21.37 | $20.69 | $20.84 | $20.84 | 2,999,323 |
2017-07-05 | $21.55 | $21.55 | $20.95 | $20.99 | $20.99 | 2,819,142 |
2017-07-03 | $21.66 | $21.95 | $21.52 | $21.77 | $21.77 | 1,628,433 |
2017-06-30 | $21.48 | $21.84 | $21.35 | $21.61 | $21.61 | 2,942,853 |
2017-06-29 | $21.03 | $21.45 | $20.98 | $21.41 | $21.41 | 3,701,554 |
2017-06-28 | $21.10 | $21.34 | $20.86 | $20.90 | $20.90 | 4,125,105 |
2017-06-27 | $21.21 | $21.28 | $21.01 | $21.05 | $21.05 | 3,477,155 |
2017-06-26 | $20.78 | $21.31 | $20.71 | $21.07 | $21.07 | 2,368,542 |
2017-06-23 | $20.31 | $20.79 | $20.18 | $20.78 | $20.78 | 6,658,640 |
2017-06-22 | $20.20 | $20.51 | $19.99 | $20.16 | $20.16 | 4,317,253 |
2017-06-21 | $20.53 | $20.74 | $19.96 | $20.17 | $20.17 | 4,686,098 |
2017-06-20 | $21.05 | $21.06 | $20.31 | $20.63 | $20.63 | 3,843,593 |
2017-06-19 | $22.56 | $22.57 | $21.42 | $21.43 | $21.43 | 5,403,618 |
2017-06-16 | $22.35 | $22.68 | $22.28 | $22.60 | $22.60 | 4,660,879 |
2017-06-15 | $21.73 | $22.40 | $21.55 | $22.35 | $22.35 | 6,274,668 |
2017-06-14 | $22.38 | $22.38 | $21.74 | $21.88 | $21.88 | 2,861,844 |
2017-06-13 | $21.72 | $22.52 | $21.65 | $22.48 | $22.48 | 2,964,185 |
2017-06-12 | $21.80 | $22.10 | $21.57 | $21.58 | $21.58 | 3,432,130 |
2017-06-09 | $20.97 | $21.86 | $20.83 | $21.50 | $21.50 | 3,423,870 |
2017-06-08 | $20.27 | $20.94 | $20.11 | $20.83 | $20.83 | 3,954,121 |
2017-06-07 | $20.26 | $20.43 | $19.92 | $20.30 | $20.30 | 4,503,629 |
2017-06-06 | $19.70 | $20.36 | $19.68 | $20.33 | $20.33 | 3,111,242 |
2017-06-05 | $19.52 | $20.03 | $19.51 | $19.76 | $19.76 | 4,535,394 |
2017-06-02 | $20.47 | $20.48 | $19.66 | $19.68 | $19.68 | 4,900,563 |
2017-06-01 | $20.58 | $20.90 | $20.40 | $20.62 | $20.62 | 2,509,993 |
2017-05-31 | $20.39 | $20.57 | $20.13 | $20.57 | $20.57 | 6,277,759 |
2017-05-30 | $20.80 | $20.88 | $20.54 | $20.64 | $20.64 | 2,715,915 |
2017-05-26 | $21.23 | $21.42 | $20.99 | $21.02 | $21.02 | 1,896,647 |
2017-05-25 | $21.24 | $21.88 | $20.96 | $21.21 | $21.21 | 2,612,989 |
2017-05-24 | $21.89 | $22.09 | $21.33 | $21.40 | $21.40 | 3,490,701 |
2017-05-23 | $21.73 | $21.94 | $21.55 | $21.91 | $21.91 | 3,523,052 |
2017-05-22 | $22.37 | $22.49 | $21.52 | $21.68 | $21.68 | 4,476,093 |
2017-05-19 | $21.66 | $22.36 | $21.51 | $22.24 | $22.24 | 3,804,380 |
2017-05-18 | $20.75 | $21.54 | $20.71 | $21.41 | $21.41 | 3,923,132 |
2017-05-17 | $20.85 | $21.26 | $20.83 | $20.96 | $20.96 | 4,988,054 |
2017-05-16 | $21.18 | $21.33 | $20.90 | $20.94 | $20.94 | 4,526,694 |
2017-05-15 | $21.57 | $21.60 | $21.09 | $21.28 | $21.28 | 2,554,964 |
2017-05-12 | $21.08 | $21.24 | $20.85 | $21.17 | $21.17 | 5,615,671 |
2017-05-11 | $21.41 | $21.68 | $20.86 | $21.02 | $21.02 | 3,369,074 |
2017-05-10 | $21.27 | $21.66 | $20.99 | $21.34 | $21.34 | 3,694,004 |
2017-05-09 | $21.81 | $21.84 | $20.62 | $20.95 | $20.95 | 4,929,543 |
2017-05-08 | $21.12 | $21.45 | $20.95 | $21.33 | $21.33 | 2,853,444 |
2017-05-05 | $20.56 | $21.30 | $20.43 | $21.25 | $21.25 | 2,964,396 |
2017-05-04 | $20.99 | $20.99 | $20.17 | $20.40 | $20.40 | 3,408,607 |
2017-05-03 | $21.04 | $21.25 | $20.91 | $21.14 | $21.14 | 1,748,649 |
2017-05-02 | $21.49 | $21.74 | $21.04 | $21.13 | $21.13 | 2,868,475 |
2017-05-01 | $21.18 | $21.78 | $21.09 | $21.48 | $21.48 | 3,236,228 |
2017-04-28 | $21.80 | $21.80 | $20.87 | $21.19 | $21.19 | 3,593,148 |
2017-04-27 | $21.74 | $21.83 | $21.22 | $21.53 | $21.53 | 3,310,172 |
2017-04-26 | $21.83 | $22.36 | $21.65 | $21.95 | $21.95 | 3,516,116 |
2017-04-25 | $21.48 | $21.87 | $21.34 | $21.85 | $21.85 | 3,708,375 |
2017-04-24 | $21.39 | $21.76 | $21.28 | $21.50 | $21.50 | 3,514,577 |
2017-04-21 | $21.34 | $21.50 | $21.11 | $21.39 | $21.39 | 3,507,632 |
2017-04-20 | $21.39 | $21.60 | $21.37 | $21.37 | $21.37 | 2,819,928 |
2017-04-19 | $21.94 | $22.06 | $21.35 | $21.39 | $21.39 | 3,777,549 |
2017-04-18 | $21.79 | $22.16 | $21.68 | $21.95 | $21.95 | 2,227,371 |
2017-04-17 | $22.00 | $22.13 | $21.78 | $22.00 | $22.00 | 2,471,627 |
2017-04-13 | $22.70 | $22.70 | $22.02 | $22.06 | $22.06 | 1,769,484 |
2017-04-12 | $23.09 | $23.21 | $22.48 | $22.60 | $22.60 | 2,684,660 |
2017-04-11 | $23.33 | $23.39 | $22.77 | $23.12 | $23.12 | 2,929,222 |
2017-04-10 | $23.17 | $23.56 | $23.13 | $23.44 | $23.44 | 2,444,290 |
2017-04-07 | $23.05 | $23.31 | $22.89 | $23.14 | $23.14 | 3,311,662 |
2017-04-06 | $22.90 | $23.15 | $22.80 | $23.07 | $23.07 | 2,821,262 |
2017-04-05 | $23.38 | $23.53 | $22.74 | $22.75 | $22.75 | 5,661,546 |
2017-04-04 | $22.96 | $23.21 | $22.71 | $23.16 | $23.16 | 3,588,797 |
2017-04-03 | $22.81 | $22.93 | $22.43 | $22.74 | $22.74 | 4,026,447 |
2017-03-31 | $22.79 | $23.07 | $22.52 | $22.81 | $22.81 | 3,388,597 |
2017-03-30 | $23.16 | $23.31 | $22.84 | $22.90 | $22.90 | 2,539,402 |
2017-03-29 | $22.59 | $23.18 | $22.52 | $23.13 | $23.13 | 3,080,760 |
2017-03-28 | $22.70 | $22.94 | $22.39 | $22.67 | $22.67 | 3,537,708 |
2017-03-27 | $22.32 | $22.73 | $22.08 | $22.63 | $22.63 | 3,321,843 |
2017-03-24 | $22.33 | $22.63 | $22.24 | $22.49 | $22.49 | 2,966,533 |
2017-03-23 | $22.45 | $22.72 | $22.24 | $22.26 | $22.26 | 4,821,933 |
2017-03-22 | $22.81 | $22.91 | $22.17 | $22.47 | $22.47 | 3,515,424 |
2017-03-21 | $23.85 | $23.85 | $22.83 | $22.92 | $22.92 | 2,863,530 |
2017-03-20 | $23.56 | $23.59 | $23.15 | $23.42 | $23.42 | 2,315,827 |
2017-03-17 | $23.72 | $23.81 | $23.40 | $23.48 | $23.48 | 2,732,874 |
2017-03-16 | $24.25 | $24.31 | $23.51 | $23.63 | $23.63 | 4,208,023 |
2017-03-15 | $23.87 | $23.99 | $23.43 | $23.88 | $23.88 | 3,311,674 |
2017-03-14 | $23.90 | $23.95 | $23.35 | $23.57 | $23.57 | 2,548,964 |
2017-03-13 | $23.88 | $24.14 | $23.70 | $24.10 | $24.10 | 2,135,124 |
2017-03-10 | $24.33 | $24.54 | $23.64 | $23.80 | $23.80 | 3,296,157 |
2017-03-09 | $24.36 | $24.36 | $23.49 | $24.20 | $24.20 | 3,372,998 |
2017-03-08 | $24.39 | $24.78 | $24.25 | $24.28 | $24.28 | 3,008,157 |
2017-03-07 | $24.78 | $24.87 | $24.38 | $24.44 | $24.44 | 4,385,282 |
2017-03-06 | $24.31 | $24.93 | $24.29 | $24.86 | $24.86 | 3,694,034 |
2017-03-03 | $24.67 | $24.96 | $24.23 | $24.28 | $24.28 | 3,559,859 |
2017-03-02 | $24.48 | $24.99 | $24.12 | $24.57 | $24.57 | 4,595,542 |
2017-03-01 | $24.40 | $24.66 | $23.90 | $24.47 | $24.47 | 5,800,870 |
2017-02-28 | $24.06 | $24.19 | $23.55 | $23.98 | $23.98 | 5,012,409 |
2017-02-27 | $23.94 | $24.33 | $23.91 | $24.12 | $24.12 | 3,112,544 |
2017-02-24 | $24.24 | $24.29 | $23.81 | $24.00 | $24.00 | 3,702,438 |
2017-02-23 | $24.85 | $25.12 | $24.19 | $24.30 | $24.30 | 3,753,960 |
2017-02-22 | $24.68 | $24.89 | $24.53 | $24.54 | $24.54 | 3,946,289 |
2017-02-21 | $24.94 | $25.29 | $24.78 | $24.91 | $24.91 | 2,717,046 |
2017-02-17 | $25.04 | $25.50 | $24.88 | $25.07 | $25.07 | 2,157,771 |
2017-02-16 | $25.79 | $25.98 | $25.00 | $25.19 | $25.19 | 2,755,066 |
2017-02-15 | $25.61 | $26.10 | $25.50 | $25.83 | $25.83 | 3,186,303 |
2017-02-14 | $24.93 | $25.58 | $24.69 | $25.56 | $25.56 | 2,591,573 |
2017-02-13 | $24.69 | $24.97 | $24.59 | $24.92 | $24.92 | 1,708,324 |
2017-02-10 | $25.13 | $25.31 | $24.75 | $24.86 | $24.86 | 1,846,098 |
2017-02-09 | $25.01 | $25.27 | $24.86 | $25.07 | $25.07 | 3,532,906 |
2017-02-08 | $25.10 | $25.17 | $24.60 | $24.82 | $24.82 | 3,608,390 |
2017-02-07 | $25.44 | $25.54 | $24.76 | $25.44 | $25.44 | 4,675,100 |
2017-02-06 | $26.27 | $26.60 | $25.10 | $25.41 | $25.41 | 5,016,303 |
2017-02-03 | $25.64 | $26.26 | $25.53 | $26.16 | $26.16 | 2,738,831 |
2017-02-02 | $24.71 | $25.91 | $24.63 | $25.58 | $25.58 | 4,551,533 |
2017-02-01 | $24.62 | $24.89 | $24.47 | $24.65 | $24.65 | 3,506,791 |
2017-01-31 | $24.63 | $24.68 | $24.15 | $24.41 | $24.41 | 2,756,616 |
2017-01-30 | $25.42 | $25.55 | $24.39 | $24.63 | $24.63 | 4,303,173 |
2017-01-27 | $25.67 | $26.26 | $25.65 | $25.84 | $25.84 | 3,972,283 |
2017-01-26 | $25.98 | $26.12 | $25.80 | $25.90 | $25.90 | 2,597,041 |
2017-01-25 | $25.83 | $25.99 | $25.71 | $25.74 | $25.74 | 2,535,698 |
2017-01-24 | $25.88 | $26.23 | $25.69 | $25.85 | $25.85 | 2,780,589 |
2017-01-23 | $25.49 | $25.68 | $25.41 | $25.50 | $25.50 | 2,116,086 |
2017-01-20 | $26.01 | $26.10 | $25.59 | $25.66 | $25.66 | 2,228,650 |
2017-01-19 | $25.58 | $25.93 | $25.38 | $25.78 | $25.78 | 3,097,833 |
2017-01-18 | $25.19 | $25.82 | $25.01 | $25.64 | $25.64 | 2,382,211 |
2017-01-17 | $25.74 | $25.83 | $25.27 | $25.45 | $25.45 | 4,053,679 |
2017-01-13 | $25.85 | $26.05 | $25.59 | $25.62 | $25.62 | 4,285,618 |
2017-01-12 | $25.22 | $25.70 | $24.55 | $25.51 | $25.51 | 5,616,870 |
2017-01-11 | $24.43 | $24.65 | $24.19 | $24.52 | $24.52 | 3,687,983 |
2017-01-10 | $24.30 | $24.60 | $23.99 | $24.22 | $24.22 | 2,754,398 |
2017-01-09 | $24.41 | $24.66 | $24.09 | $24.12 | $24.12 | 2,450,099 |
2017-01-06 | $25.05 | $25.20 | $24.52 | $24.68 | $24.68 | 2,689,089 |
2017-01-05 | $24.63 | $25.18 | $24.28 | $24.89 | $24.89 | 4,756,209 |
2017-01-04 | $23.71 | $24.73 | $23.65 | $24.63 | $24.63 | 4,054,594 |
2017-01-03 | $23.89 | $24.58 | $23.07 | $23.68 | $23.68 | 6,148,355 |
2016-12-30 | $23.75 | $24.14 | $23.60 | $23.65 | $23.65 | 3,068,125 |
2016-12-29 | $23.86 | $24.12 | $23.68 | $23.96 | $23.96 | 2,439,341 |
2016-12-28 | $24.49 | $24.49 | $23.80 | $23.95 | $23.95 | 1,813,635 |
2016-12-27 | $24.42 | $24.63 | $24.30 | $24.38 | $24.38 | 2,176,328 |
2016-12-23 | $24.42 | $24.75 | $24.21 | $24.27 | $24.27 | 1,192,071 |
2016-12-22 | $24.43 | $24.67 | $24.23 | $24.44 | $24.44 | 1,365,481 |
2016-12-21 | $24.41 | $24.91 | $24.37 | $24.47 | $24.47 | 2,039,582 |
2016-12-20 | $24.35 | $24.54 | $23.88 | $24.03 | $24.03 | 3,210,709 |
2016-12-19 | $24.42 | $24.57 | $24.21 | $24.40 | $24.40 | 3,134,804 |
2016-12-16 | $25.39 | $25.45 | $24.24 | $24.43 | $24.43 | 6,561,591 |
2016-12-15 | $24.71 | $25.45 | $24.58 | $25.42 | $25.42 | 4,483,311 |
2016-12-14 | $25.60 | $26.05 | $25.04 | $25.05 | $25.05 | 3,348,263 |
2016-12-13 | $25.54 | $26.15 | $25.30 | $25.88 | $25.88 | 3,352,714 |
2016-12-12 | $27.23 | $27.23 | $25.21 | $25.32 | $25.32 | 4,448,501 |
2016-12-09 | $26.87 | $26.99 | $26.36 | $26.72 | $26.72 | 2,219,681 |
2016-12-08 | $26.68 | $26.91 | $26.50 | $26.91 | $26.91 | 3,030,522 |
2016-12-07 | $26.52 | $26.78 | $26.30 | $26.55 | $26.55 | 3,997,214 |
2016-12-06 | $26.41 | $26.81 | $26.29 | $26.56 | $26.56 | 4,241,461 |
2016-12-05 | $25.84 | $26.76 | $25.77 | $26.52 | $26.52 | 4,847,777 |
2016-12-02 | $24.98 | $25.62 | $24.96 | $25.37 | $25.37 | 3,149,627 |
2016-12-01 | $25.09 | $25.45 | $24.86 | $25.06 | $25.06 | 4,097,719 |
2016-11-30 | $26.18 | $26.43 | $24.11 | $24.49 | $24.49 | 6,293,047 |
2016-11-29 | $23.89 | $25.11 | $23.65 | $24.79 | $24.79 | 3,270,887 |
2016-11-28 | $24.80 | $24.83 | $24.29 | $24.36 | $24.36 | 3,620,356 |
2016-11-25 | $24.83 | $24.91 | $24.41 | $24.52 | $24.52 | 1,368,658 |
2016-11-23 | $24.86 | $25.23 | $24.79 | $25.04 | $25.04 | 3,659,199 |
2016-11-22 | $25.35 | $25.57 | $24.68 | $25.01 | $25.01 | 3,012,501 |
2016-11-21 | $25.50 | $25.66 | $25.15 | $25.38 | $25.38 | 5,585,003 |
2016-11-18 | $24.71 | $25.20 | $24.60 | $24.95 | $24.95 | 2,921,282 |
2016-11-17 | $25.24 | $25.34 | $24.44 | $24.60 | $24.60 | 3,727,466 |
2016-11-16 | $25.23 | $25.37 | $24.78 | $24.99 | $24.99 | 4,888,524 |
2016-11-15 | $25.55 | $25.79 | $24.97 | $25.23 | $25.23 | 4,274,612 |
2016-11-14 | $24.62 | $25.11 | $24.34 | $25.10 | $25.10 | 3,681,950 |
2016-11-11 | $24.04 | $24.65 | $23.58 | $24.58 | $24.58 | 3,076,688 |
2016-11-10 | $24.69 | $25.00 | $24.21 | $24.35 | $24.35 | 4,319,794 |
2016-11-09 | $24.46 | $25.05 | $23.80 | $24.84 | $24.84 | 5,135,188 |
2016-11-08 | $24.60 | $24.87 | $24.40 | $24.64 | $24.64 | 4,038,912 |
2016-11-07 | $25.00 | $25.00 | $24.49 | $24.83 | $24.83 | 3,699,412 |
2016-11-04 | $24.77 | $25.01 | $24.60 | $24.65 | $24.65 | 3,260,558 |
2016-11-03 | $24.76 | $25.11 | $24.53 | $24.80 | $24.80 | 5,385,605 |
2016-11-02 | $25.49 | $25.58 | $24.71 | $25.24 | $25.24 | 4,150,897 |
2016-11-01 | $26.61 | $26.65 | $25.60 | $25.93 | $25.93 | 3,439,999 |
2016-10-31 | $26.80 | $26.87 | $26.35 | $26.47 | $26.47 | 2,370,029 |
2016-10-28 | $27.30 | $27.85 | $26.57 | $26.79 | $26.79 | 3,307,291 |
2016-10-27 | $25.97 | $27.17 | $25.61 | $26.78 | $26.78 | 4,339,734 |
2016-10-26 | $24.99 | $25.72 | $24.90 | $25.68 | $25.68 | 4,796,337 |
2016-10-25 | $25.99 | $26.41 | $25.23 | $25.35 | $25.35 | 4,030,906 |
2016-10-24 | $26.38 | $26.52 | $25.61 | $26.05 | $26.05 | 3,747,322 |
2016-10-21 | $27.13 | $27.27 | $26.40 | $26.48 | $26.48 | 2,371,364 |
2016-10-20 | $26.78 | $27.33 | $26.46 | $27.20 | $27.20 | 2,425,851 |
2016-10-19 | $27.47 | $27.62 | $26.95 | $27.08 | $27.08 | 3,886,359 |
2016-10-18 | $28.00 | $28.10 | $27.17 | $27.44 | $27.44 | 3,723,200 |
2016-10-17 | $27.37 | $27.83 | $27.13 | $27.51 | $27.51 | 3,926,128 |
2016-10-14 | $27.87 | $27.97 | $27.42 | $27.51 | $27.51 | 3,361,287 |
2016-10-13 | $27.12 | $28.08 | $27.11 | $27.82 | $27.82 | 3,270,455 |
2016-10-12 | $27.22 | $27.45 | $26.88 | $27.30 | $27.30 | 2,316,464 |
2016-10-11 | $27.57 | $27.71 | $26.98 | $27.22 | $27.22 | 1,741,489 |
2016-10-10 | $28.15 | $28.30 | $27.72 | $27.78 | $27.78 | 1,860,337 |
2016-10-07 | $27.34 | $28.00 | $26.63 | $27.76 | $27.76 | 3,531,140 |
2016-10-06 | $27.50 | $27.72 | $27.26 | $27.52 | $27.52 | 1,976,799 |
2016-10-05 | $27.30 | $27.53 | $27.06 | $27.34 | $27.34 | 2,439,776 |
2016-10-04 | $27.20 | $27.29 | $26.83 | $27.04 | $27.04 | 2,990,691 |
2016-10-03 | $26.93 | $27.23 | $26.72 | $27.22 | $27.22 | 2,693,314 |
2016-09-30 | $26.40 | $27.12 | $26.24 | $26.95 | $26.95 | 3,254,264 |
2016-09-29 | $26.77 | $27.12 | $25.89 | $26.14 | $26.14 | 2,912,328 |
2016-09-28 | $25.58 | $27.15 | $25.58 | $26.86 | $26.86 | 4,724,335 |
2016-09-27 | $26.03 | $26.06 | $25.26 | $25.68 | $25.68 | 3,821,549 |
2016-09-26 | $26.51 | $26.84 | $26.34 | $26.57 | $26.57 | 1,574,119 |
2016-09-23 | $26.92 | $27.19 | $26.19 | $26.34 | $26.34 | 2,061,219 |
2016-09-22 | $27.64 | $27.98 | $26.81 | $26.99 | $26.99 | 3,035,533 |
2016-09-21 | $26.96 | $27.46 | $26.86 | $27.43 | $27.43 | 2,565,325 |
2016-09-20 | $26.62 | $27.10 | $26.30 | $26.65 | $26.65 | 2,869,489 |
2016-09-19 | $26.29 | $26.77 | $26.16 | $26.54 | $26.54 | 2,850,331 |
2016-09-16 | $25.73 | $26.22 | $25.58 | $26.04 | $26.04 | 4,227,257 |
2016-09-15 | $26.20 | $26.87 | $25.81 | $26.62 | $26.62 | 2,178,746 |
2016-09-14 | $26.62 | $26.97 | $26.02 | $26.13 | $26.13 | 2,943,262 |
2016-09-13 | $27.53 | $27.56 | $26.45 | $26.56 | $26.56 | 2,751,622 |
2016-09-12 | $27.09 | $27.84 | $26.86 | $27.76 | $27.76 | 2,237,436 |
2016-09-09 | $27.35 | $27.64 | $26.92 | $27.11 | $27.11 | 2,835,595 |
2016-09-08 | $26.93 | $27.67 | $26.70 | $27.56 | $27.56 | 5,981,867 |
2016-09-07 | $26.69 | $26.99 | $26.58 | $26.63 | $26.63 | 2,583,297 |
2016-09-06 | $25.92 | $26.52 | $25.76 | $26.52 | $26.52 | 2,459,892 |
2016-09-02 | $26.02 | $26.20 | $25.64 | $25.92 | $25.92 | 1,471,860 |
2016-09-01 | $25.48 | $25.78 | $25.28 | $25.76 | $25.76 | 2,099,171 |
2016-08-31 | $26.16 | $26.29 | $25.50 | $25.56 | $25.56 | 2,729,979 |
2016-08-30 | $26.29 | $26.60 | $26.16 | $26.35 | $26.35 | 2,313,716 |
2016-08-29 | $26.51 | $26.69 | $26.08 | $26.16 | $26.16 | 3,220,691 |
2016-08-26 | $26.94 | $26.96 | $26.45 | $26.61 | $26.61 | 2,647,958 |
2016-08-25 | $26.74 | $26.89 | $26.52 | $26.79 | $26.79 | 2,002,454 |
2016-08-24 | $27.09 | $27.25 | $26.68 | $26.74 | $26.74 | 2,253,321 |
2016-08-23 | $26.85 | $27.53 | $26.64 | $27.24 | $27.24 | 2,080,778 |
2016-08-22 | $26.67 | $27.06 | $26.40 | $26.96 | $26.96 | 4,304,575 |
2016-08-19 | $27.22 | $27.51 | $26.87 | $26.98 | $26.98 | 3,664,380 |
2016-08-18 | $27.09 | $27.53 | $26.79 | $27.44 | $27.44 | 2,505,729 |
2016-08-17 | $27.43 | $27.43 | $26.76 | $26.93 | $26.93 | 3,576,086 |
2016-08-16 | $27.49 | $27.78 | $27.04 | $27.60 | $27.60 | 3,750,177 |
2016-08-15 | $27.47 | $27.63 | $26.83 | $27.58 | $27.58 | 4,391,885 |
2016-08-12 | $27.16 | $27.55 | $26.92 | $27.42 | $27.42 | 4,201,965 |
2016-08-11 | $26.08 | $27.06 | $26.00 | $26.94 | $26.94 | 5,406,813 |
2016-08-10 | $27.27 | $27.56 | $26.83 | $26.99 | $26.99 | 2,640,495 |
2016-08-09 | $27.91 | $27.91 | $26.95 | $27.14 | $27.14 | 3,206,420 |
2016-08-08 | $27.45 | $28.23 | $27.43 | $27.91 | $27.91 | 4,294,029 |
2016-08-05 | $27.32 | $27.55 | $26.94 | $27.23 | $27.23 | 4,716,029 |
2016-08-04 | $27.12 | $27.78 | $26.96 | $27.20 | $27.20 | 3,605,004 |
2016-08-03 | $26.31 | $27.34 | $26.02 | $27.20 | $27.20 | 4,193,941 |
2016-08-02 | $26.03 | $26.23 | $25.52 | $26.04 | $26.04 | 2,380,739 |
2016-08-01 | $26.02 | $26.13 | $25.11 | $25.85 | $25.85 | 4,748,387 |
2016-07-29 | $25.62 | $26.29 | $25.53 | $26.19 | $26.19 | 3,807,733 |
2016-07-28 | $25.90 | $26.10 | $25.48 | $25.89 | $25.89 | 2,708,217 |
2016-07-27 | $26.31 | $26.47 | $25.54 | $25.92 | $25.92 | 2,882,395 |
2016-07-26 | $25.90 | $26.16 | $25.63 | $26.11 | $26.11 | 1,405,631 |
2016-07-25 | $25.91 | $26.06 | $25.43 | $26.00 | $26.00 | 2,497,846 |
2016-07-22 | $26.45 | $26.45 | $25.84 | $26.19 | $26.19 | 2,818,119 |
2016-07-21 | $26.56 | $27.01 | $26.09 | $26.14 | $26.14 | 2,645,518 |
2016-07-20 | $26.63 | $26.93 | $26.22 | $26.44 | $26.44 | 1,967,963 |
2016-07-19 | $27.03 | $27.21 | $26.68 | $26.83 | $26.83 | 2,963,723 |
2016-07-18 | $26.46 | $26.88 | $25.91 | $26.83 | $26.83 | 2,694,213 |
2016-07-15 | $27.06 | $27.06 | $25.99 | $26.37 | $26.37 | 3,344,518 |
2016-07-14 | $28.18 | $28.24 | $26.52 | $26.85 | $26.85 | 5,489,352 |
2016-07-13 | $27.83 | $28.06 | $27.28 | $28.04 | $28.04 | 4,227,065 |
2016-07-12 | $26.97 | $27.96 | $26.95 | $27.75 | $27.75 | 4,665,352 |
2016-07-11 | $25.95 | $26.55 | $25.68 | $26.37 | $26.37 | 3,225,046 |
2016-07-08 | $25.79 | $26.14 | $25.50 | $25.70 | $25.70 | 2,720,566 |
2016-07-07 | $26.33 | $26.49 | $25.27 | $25.46 | $25.46 | 2,238,506 |
2016-07-06 | $25.41 | $26.00 | $25.25 | $25.95 | $25.95 | 3,116,058 |
2016-07-05 | $25.77 | $25.95 | $24.83 | $25.66 | $25.66 | 3,681,325 |
2016-07-01 | $26.10 | $26.73 | $25.96 | $26.28 | $26.28 | 2,682,013 |
2016-06-30 | $26.56 | $26.58 | $25.83 | $25.98 | $25.98 | 4,437,526 |
2016-06-29 | $27.81 | $27.83 | $26.47 | $26.51 | $26.51 | 3,764,773 |
2016-06-28 | $27.15 | $27.50 | $26.72 | $27.44 | $27.44 | 3,050,792 |
2016-06-27 | $27.11 | $27.18 | $26.21 | $26.56 | $26.56 | 4,187,324 |
2016-06-24 | $27.41 | $28.13 | $27.11 | $27.38 | $27.38 | 10,112,112 |
2016-06-23 | $28.85 | $28.92 | $28.32 | $28.60 | $28.60 | 3,188,038 |
2016-06-22 | $28.69 | $28.91 | $28.30 | $28.50 | $28.50 | 3,544,995 |
2016-06-21 | $27.85 | $28.82 | $27.82 | $28.68 | $28.68 | 5,410,478 |
2016-06-20 | $28.27 | $28.56 | $27.91 | $28.24 | $28.24 | 3,512,324 |
2016-06-17 | $27.92 | $28.15 | $27.69 | $27.83 | $27.83 | 5,656,017 |
2016-06-16 | $27.44 | $27.78 | $26.85 | $27.16 | $27.16 | 3,568,432 |
2016-06-15 | $27.76 | $28.44 | $27.59 | $27.98 | $27.98 | 3,316,067 |
2016-06-14 | $28.24 | $28.42 | $27.45 | $27.96 | $27.96 | 4,478,999 |
2016-06-13 | $27.56 | $28.52 | $27.50 | $28.34 | $28.34 | 7,668,176 |
2016-06-10 | $28.75 | $28.76 | $27.63 | $27.67 | $27.67 | 23,797,710 |
2016-06-09 | $29.00 | $29.59 | $28.81 | $29.34 | $29.34 | 3,041,818 |
2016-06-08 | $30.46 | $30.50 | $29.18 | $29.28 | $29.28 | 3,356,397 |
2016-06-07 | $29.41 | $30.21 | $29.34 | $30.10 | $30.10 | 2,540,422 |
2016-06-06 | $29.33 | $29.49 | $28.70 | $29.31 | $29.31 | 2,269,447 |
2016-06-03 | $29.00 | $29.13 | $28.46 | $28.86 | $28.86 | 1,419,864 |
2016-06-02 | $28.71 | $29.00 | $28.45 | $28.89 | $28.89 | 1,587,883 |
2016-06-01 | $28.79 | $29.25 | $28.76 | $29.13 | $29.13 | 2,455,474 |
2016-05-31 | $27.99 | $29.13 | $27.99 | $29.03 | $29.03 | 6,705,778 |
2016-05-27 | $27.68 | $28.05 | $27.34 | $28.02 | $28.02 | 1,456,600 |
2016-05-26 | $28.19 | $28.48 | $27.63 | $27.73 | $27.73 | 2,092,099 |
2016-05-25 | $27.37 | $28.11 | $27.20 | $27.92 | $27.92 | 2,057,568 |
2016-05-24 | $27.13 | $27.49 | $26.95 | $27.26 | $27.26 | 2,200,745 |
2016-05-23 | $26.26 | $27.22 | $25.96 | $27.12 | $27.12 | 2,357,335 |
2016-05-20 | $26.41 | $26.69 | $25.69 | $26.47 | $26.47 | 1,994,746 |
2016-05-19 | $25.89 | $26.26 | $25.36 | $26.21 | $26.21 | 1,952,167 |
2016-05-18 | $27.02 | $27.71 | $26.11 | $26.36 | $26.36 | 2,051,951 |
2016-05-17 | $26.04 | $27.28 | $25.91 | $27.19 | $27.19 | 3,294,725 |
2016-05-16 | $25.97 | $26.29 | $25.75 | $26.01 | $26.01 | 2,805,016 |
2016-05-13 | $25.60 | $26.25 | $25.39 | $25.50 | $25.50 | 1,792,662 |
2016-05-12 | $26.20 | $26.47 | $25.61 | $25.89 | $25.89 | 2,687,839 |
2016-05-11 | $25.78 | $26.39 | $25.42 | $26.02 | $26.02 | 2,523,342 |
2016-05-10 | $25.73 | $26.08 | $25.42 | $26.04 | $26.04 | 1,779,137 |
2016-05-09 | $25.84 | $25.90 | $25.07 | $25.49 | $25.49 | 2,222,926 |
2016-05-06 | $25.35 | $26.40 | $25.15 | $25.90 | $25.90 | 2,429,434 |
2016-05-05 | $26.63 | $26.86 | $25.69 | $25.80 | $25.80 | 3,208,335 |
2016-05-04 | $25.93 | $26.27 | $25.44 | $25.90 | $25.90 | 3,478,363 |
2016-05-03 | $26.54 | $26.78 | $25.52 | $25.85 | $25.85 | 3,331,292 |
2016-05-02 | $27.96 | $27.96 | $26.66 | $27.10 | $27.10 | 3,150,592 |
2016-04-29 | $28.39 | $29.25 | $27.68 | $28.30 | $28.30 | 4,279,773 |
2016-04-28 | $27.64 | $30.66 | $27.33 | $27.98 | $27.98 | 4,889,801 |
2016-04-27 | $28.83 | $29.85 | $28.83 | $29.68 | $29.68 | 2,989,603 |
2016-04-26 | $28.40 | $29.06 | $28.23 | $28.86 | $28.86 | 2,219,006 |
2016-04-25 | $28.48 | $28.70 | $27.67 | $28.23 | $28.23 | 1,600,954 |
2016-04-22 | $28.01 | $28.99 | $28.01 | $28.73 | $28.73 | 2,189,629 |
2016-04-21 | $28.00 | $28.32 | $27.32 | $27.88 | $27.88 | 1,909,973 |
2016-04-20 | $27.68 | $28.33 | $27.50 | $27.88 | $27.88 | 1,976,798 |
2016-04-19 | $27.46 | $28.56 | $27.37 | $27.91 | $27.91 | 1,815,835 |
2016-04-18 | $26.02 | $27.24 | $25.74 | $27.16 | $27.16 | 1,797,817 |
2016-04-15 | $26.47 | $27.15 | $26.20 | $26.84 | $26.84 | 2,546,299 |
2016-04-14 | $26.72 | $27.32 | $26.24 | $26.61 | $26.61 | 2,506,493 |
2016-04-13 | $27.51 | $27.59 | $26.74 | $26.82 | $26.82 | 2,520,582 |
2016-04-12 | $25.74 | $27.87 | $25.40 | $27.53 | $27.53 | 3,705,518 |
2016-04-11 | $25.60 | $26.14 | $25.35 | $25.53 | $25.53 | 1,762,340 |
2016-04-08 | $26.01 | $26.10 | $24.84 | $25.45 | $25.45 | 2,249,763 |
2016-04-07 | $24.97 | $25.56 | $24.75 | $25.50 | $25.50 | 2,929,490 |
2016-04-06 | $24.88 | $25.55 | $24.26 | $25.15 | $25.15 | 2,223,278 |
2016-04-05 | $24.57 | $25.32 | $24.47 | $24.73 | $24.73 | 2,077,881 |
2016-04-04 | $24.84 | $25.67 | $24.62 | $24.76 | $24.76 | 1,692,497 |
2016-04-01 | $24.68 | $24.98 | $24.32 | $24.77 | $24.77 | 1,993,868 |
2016-03-31 | $24.93 | $25.27 | $24.63 | $24.87 | $24.87 | 1,941,160 |
2016-03-30 | $25.78 | $25.82 | $24.64 | $24.89 | $24.89 | 2,342,648 |
2016-03-29 | $24.28 | $25.38 | $24.16 | $25.31 | $25.31 | 2,200,885 |
2016-03-28 | $24.77 | $24.90 | $24.16 | $24.68 | $24.68 | 2,231,888 |
2016-03-24 | $24.56 | $24.92 | $23.69 | $24.69 | $24.69 | 2,089,453 |
2016-03-23 | $25.83 | $26.15 | $24.67 | $24.72 | $24.72 | 1,579,676 |
2016-03-22 | $26.26 | $26.78 | $25.70 | $26.10 | $26.10 | 2,032,288 |
2016-03-21 | $24.58 | $26.18 | $24.55 | $26.02 | $26.02 | 3,020,475 |
2016-03-18 | $24.73 | $25.35 | $24.40 | $24.75 | $24.75 | 11,097,499 |
2016-03-17 | $24.82 | $25.03 | $24.09 | $24.62 | $24.62 | 3,634,722 |
2016-03-16 | $24.41 | $24.97 | $23.84 | $24.59 | $24.59 | 3,093,760 |
2016-03-15 | $23.70 | $24.20 | $23.27 | $24.12 | $24.12 | 2,433,075 |
2016-03-14 | $23.06 | $24.09 | $22.94 | $23.78 | $23.78 | 2,863,310 |
2016-03-11 | $23.40 | $24.08 | $22.78 | $23.73 | $23.73 | 3,457,281 |
2016-03-10 | $22.55 | $22.96 | $21.56 | $22.75 | $22.75 | 3,085,632 |
2016-03-09 | $23.07 | $23.17 | $22.01 | $22.88 | $22.88 | 3,626,419 |
2016-03-08 | $24.20 | $24.27 | $22.33 | $22.52 | $22.52 | 3,839,533 |
2016-03-07 | $23.01 | $24.08 | $22.17 | $24.02 | $24.02 | 4,438,516 |
2016-03-04 | $24.72 | $24.84 | $22.07 | $22.89 | $22.89 | 6,761,515 |
2016-03-03 | $23.22 | $24.06 | $22.75 | $23.89 | $23.89 | 4,693,227 |
2016-03-02 | $22.44 | $23.25 | $21.85 | $23.14 | $23.14 | 7,156,572 |
2016-03-01 | $22.44 | $23.01 | $21.45 | $22.47 | $22.47 | 9,201,969 |
2016-02-29 | $24.04 | $24.20 | $22.74 | $22.85 | $22.85 | 3,937,130 |
2016-02-26 | $24.85 | $24.91 | $23.34 | $24.13 | $24.13 | 3,652,750 |
2016-02-25 | $24.41 | $25.17 | $22.57 | $23.52 | $23.52 | 3,743,849 |
2016-02-24 | $22.94 | $24.15 | $22.57 | $24.04 | $24.04 | 3,480,915 |
2016-02-23 | $23.60 | $23.60 | $22.51 | $22.80 | $22.80 | 3,868,855 |
2016-02-22 | $24.84 | $24.91 | $24.06 | $24.29 | $24.29 | 1,992,070 |
2016-02-19 | $24.49 | $24.54 | $23.19 | $23.98 | $23.98 | 2,666,900 |
2016-02-18 | $26.22 | $26.40 | $24.27 | $24.64 | $24.64 | 2,849,873 |
2016-02-17 | $25.65 | $26.32 | $24.40 | $26.25 | $26.25 | 4,276,176 |
2016-02-16 | $26.48 | $26.56 | $24.01 | $24.64 | $24.64 | 2,318,918 |
2016-02-12 | $25.65 | $26.11 | $24.85 | $26.02 | $26.02 | 1,782,951 |
2016-02-11 | $25.12 | $25.87 | $24.31 | $25.16 | $25.16 | 2,209,748 |
2016-02-10 | $25.98 | $26.70 | $24.90 | $25.96 | $25.96 | 2,082,645 |
2016-02-09 | $27.14 | $27.40 | $25.12 | $26.23 | $26.23 | 2,505,355 |
2016-02-08 | $27.15 | $27.85 | $26.12 | $27.70 | $27.70 | 3,485,012 |
2016-02-05 | $26.96 | $27.47 | $25.76 | $27.17 | $27.17 | 3,262,525 |
2016-02-04 | $26.26 | $27.75 | $26.26 | $27.04 | $27.04 | 4,739,890 |
2016-02-03 | $26.24 | $26.88 | $25.26 | $26.66 | $26.66 | 2,934,844 |
2016-02-02 | $25.70 | $26.33 | $25.11 | $25.85 | $25.85 | 2,796,644 |
2016-02-01 | $25.83 | $27.14 | $25.83 | $26.88 | $26.88 | 4,948,562 |
2016-01-29 | $26.06 | $27.23 | $25.50 | $27.17 | $27.17 | 2,720,786 |
2016-01-28 | $27.12 | $27.74 | $25.11 | $26.00 | $26.00 | 2,804,188 |
2016-01-27 | $24.63 | $26.51 | $24.61 | $25.50 | $25.50 | 3,900,772 |
2016-01-26 | $24.08 | $25.00 | $23.28 | $24.96 | $24.96 | 3,127,263 |
2016-01-25 | $23.03 | $24.92 | $23.00 | $23.06 | $23.06 | 3,213,881 |
2016-01-22 | $24.71 | $25.08 | $23.27 | $23.90 | $23.90 | 4,073,579 |
2016-01-21 | $22.98 | $24.54 | $22.73 | $24.22 | $24.22 | 3,508,221 |
2016-01-20 | $20.59 | $23.18 | $19.97 | $22.99 | $22.99 | 4,376,547 |
2016-01-19 | $21.75 | $21.93 | $20.08 | $20.89 | $20.89 | 2,566,343 |
2016-01-15 | $19.73 | $21.85 | $19.70 | $21.68 | $21.68 | 2,928,424 |
2016-01-14 | $20.08 | $21.32 | $19.91 | $20.66 | $20.66 | 3,375,927 |
2016-01-13 | $20.95 | $21.00 | $19.53 | $19.90 | $19.90 | 2,499,437 |
2016-01-12 | $20.74 | $20.77 | $19.00 | $19.95 | $19.95 | 2,026,642 |
2016-01-11 | $22.39 | $22.39 | $20.00 | $20.18 | $20.18 | 2,307,915 |
2016-01-08 | $21.16 | $22.75 | $21.01 | $22.26 | $22.26 | 2,787,876 |
2016-01-07 | $19.24 | $21.27 | $19.17 | $20.95 | $20.95 | 3,672,185 |
2016-01-06 | $21.41 | $21.46 | $19.55 | $19.77 | $19.77 | 2,951,682 |
2016-01-05 | $22.27 | $22.74 | $21.63 | $22.11 | $22.11 | 2,509,795 |
2016-01-04 | $21.75 | $22.68 | $21.35 | $22.68 | $22.68 | 3,147,065 |
2015-12-31 | $21.29 | $22.17 | $21.29 | $21.80 | $21.80 | 3,024,700 |
2015-12-30 | $22.63 | $23.22 | $21.30 | $21.51 | $21.51 | 2,757,200 |
2015-12-29 | $23.03 | $23.63 | $22.24 | $23.21 | $23.21 | 3,272,200 |
2015-12-28 | $22.39 | $22.57 | $21.50 | $22.54 | $22.54 | 1,865,400 |
2015-12-24 | $22.84 | $23.10 | $22.53 | $22.78 | $22.78 | 870,900 |
2015-12-23 | $21.20 | $22.89 | $21.20 | $22.84 | $22.84 | 3,621,500 |
2015-12-22 | $21.58 | $21.58 | $20.41 | $20.57 | $20.57 | 2,620,600 |
2015-12-21 | $20.80 | $21.55 | $20.44 | $21.24 | $21.24 | 3,788,700 |
2015-12-18 | $20.34 | $21.31 | $20.34 | $20.82 | $20.82 | 14,105,400 |
2015-12-17 | $20.15 | $20.70 | $19.75 | $20.49 | $20.49 | 4,236,600 |
2015-12-16 | $20.27 | $20.69 | $19.61 | $20.21 | $20.21 | 4,144,200 |
2015-12-15 | $20.24 | $20.51 | $19.70 | $20.17 | $20.17 | 5,052,800 |
2015-12-14 | $19.45 | $20.22 | $19.04 | $19.58 | $19.58 | 6,409,400 |
2015-12-11 | $19.45 | $19.62 | $19.01 | $19.43 | $19.43 | 5,889,300 |
2015-12-10 | $19.10 | $19.91 | $18.70 | $19.86 | $19.86 | 4,717,300 |
2015-12-09 | $18.64 | $20.17 | $18.64 | $19.48 | $19.48 | 3,189,600 |
2015-12-08 | $18.61 | $20.19 | $18.50 | $19.57 | $19.57 | 4,360,800 |
2015-12-07 | $19.00 | $19.58 | $18.53 | $19.12 | $19.12 | 3,882,000 |
2015-12-04 | $19.25 | $19.94 | $18.50 | $19.79 | $19.79 | 3,636,700 |
2015-12-03 | $19.94 | $20.23 | $19.28 | $19.57 | $19.57 | 2,980,700 |
2015-12-02 | $20.65 | $20.76 | $19.38 | $19.71 | $19.71 | 2,715,700 |
2015-12-01 | $20.68 | $21.11 | $20.39 | $20.97 | $20.97 | 1,854,700 |
2015-11-30 | $20.54 | $21.47 | $20.32 | $20.61 | $20.61 | 2,181,000 |
2015-11-27 | $20.94 | $21.25 | $20.37 | $20.50 | $20.50 | 1,012,000 |
2015-11-25 | $21.08 | $21.52 | $20.69 | $21.36 | $21.36 | 1,483,100 |
2015-11-24 | $21.31 | $21.94 | $20.80 | $21.27 | $21.27 | 2,275,000 |
2015-11-23 | $21.22 | $21.60 | $20.81 | $20.96 | $20.96 | 2,306,600 |
2015-11-20 | $22.83 | $22.92 | $21.28 | $21.32 | $21.32 | 2,446,900 |
2015-11-19 | $23.21 | $23.51 | $22.23 | $22.72 | $22.72 | 1,933,800 |
2015-11-18 | $22.97 | $23.85 | $22.26 | $23.54 | $23.54 | 2,776,100 |
2015-11-17 | $24.79 | $24.83 | $23.23 | $23.30 | $23.30 | 2,319,400 |
2015-11-16 | $22.91 | $24.73 | $22.87 | $24.73 | $24.73 | 2,424,900 |
2015-11-13 | $21.52 | $23.13 | $21.52 | $22.87 | $22.87 | 2,102,300 |
2015-11-12 | $22.55 | $22.79 | $21.57 | $21.66 | $21.66 | 1,961,100 |
2015-11-11 | $23.93 | $23.95 | $22.06 | $22.94 | $22.94 | 3,197,400 |
2015-11-10 | $24.51 | $24.99 | $23.97 | $24.00 | $24.00 | 1,331,900 |
2015-11-09 | $24.33 | $24.81 | $23.72 | $24.58 | $24.58 | 2,206,500 |
2015-11-06 | $24.73 | $25.38 | $23.93 | $24.03 | $24.03 | 2,196,300 |
2015-11-05 | $25.33 | $26.42 | $24.74 | $25.03 | $25.03 | 3,065,100 |
2015-11-04 | $24.40 | $25.80 | $24.40 | $25.62 | $25.62 | 2,956,900 |
2015-11-03 | $23.57 | $24.92 | $23.56 | $24.34 | $24.34 | 3,403,000 |
2015-11-02 | $22.96 | $23.99 | $22.73 | $23.42 | $23.42 | 3,323,500 |
2015-10-30 | $23.20 | $23.80 | $22.31 | $23.57 | $23.57 | 3,827,600 |
2015-10-29 | $24.12 | $24.12 | $21.50 | $22.88 | $22.88 | 4,061,600 |
2015-10-28 | $20.76 | $21.80 | $20.52 | $21.18 | $21.18 | 3,574,200 |
2015-10-27 | $20.94 | $21.24 | $20.61 | $20.70 | $20.70 | 2,704,200 |
2015-10-26 | $21.90 | $22.04 | $21.16 | $21.40 | $21.40 | 3,770,400 |
2015-10-23 | $21.70 | $22.16 | $21.16 | $21.97 | $21.97 | 1,921,000 |
2015-10-22 | $22.53 | $22.83 | $21.52 | $21.91 | $21.91 | 1,990,600 |
2015-10-21 | $23.56 | $23.84 | $22.27 | $22.40 | $22.40 | 1,337,500 |
2015-10-20 | $23.26 | $24.20 | $23.03 | $23.76 | $23.76 | 1,305,700 |
2015-10-19 | $23.53 | $23.87 | $22.30 | $23.24 | $23.24 | 1,480,100 |
2015-10-16 | $24.14 | $24.50 | $23.17 | $24.12 | $24.12 | 1,428,800 |
2015-10-15 | $23.45 | $24.49 | $23.40 | $24.22 | $24.22 | 1,326,000 |
2015-10-14 | $23.36 | $23.90 | $22.98 | $23.65 | $23.65 | 1,499,600 |
2015-10-13 | $23.49 | $24.40 | $23.01 | $23.58 | $23.58 | 2,000,000 |
2015-10-12 | $24.72 | $24.72 | $23.19 | $23.65 | $23.65 | 2,349,000 |
2015-10-09 | $25.99 | $26.16 | $24.81 | $24.86 | $24.86 | 2,464,400 |
2015-10-08 | $25.26 | $26.12 | $25.00 | $25.83 | $25.83 | 2,036,500 |
2015-10-07 | $26.00 | $26.59 | $24.51 | $25.20 | $25.20 | 3,092,400 |
2015-10-06 | $23.35 | $25.61 | $22.86 | $25.57 | $25.57 | 4,447,400 |
2015-10-05 | $22.27 | $23.32 | $22.16 | $23.26 | $23.26 | 1,976,700 |
2015-10-02 | $20.98 | $22.12 | $20.80 | $21.98 | $21.98 | 2,472,100 |
2015-10-01 | $21.45 | $22.51 | $21.07 | $21.21 | $21.21 | 3,892,500 |
2015-09-30 | $20.80 | $21.17 | $20.31 | $21.16 | $21.16 | 2,521,800 |
2015-09-29 | $20.38 | $20.79 | $20.00 | $20.51 | $20.51 | 2,432,200 |
2015-09-28 | $21.10 | $21.38 | $20.12 | $20.20 | $20.20 | 3,281,400 |
2015-09-25 | $22.04 | $22.19 | $21.36 | $21.52 | $21.52 | 2,486,300 |
2015-09-24 | $21.77 | $22.26 | $21.39 | $21.94 | $21.94 | 3,138,300 |
2015-09-23 | $22.62 | $22.90 | $21.64 | $21.90 | $21.90 | 2,116,600 |
2015-09-22 | $22.76 | $23.33 | $22.51 | $22.62 | $22.62 | 2,347,000 |
2015-09-21 | $23.78 | $24.00 | $23.08 | $23.19 | $23.19 | 1,938,100 |
2015-09-18 | $24.67 | $24.80 | $23.39 | $23.56 | $23.56 | 5,262,200 |
2015-09-17 | $25.43 | $26.12 | $25.14 | $25.21 | $25.21 | 2,174,600 |
2015-09-16 | $24.08 | $25.61 | $24.06 | $25.54 | $25.54 | 2,883,100 |
2015-09-15 | $23.84 | $24.36 | $23.74 | $23.80 | $23.80 | 2,055,200 |
2015-09-14 | $24.38 | $24.49 | $23.56 | $23.69 | $23.69 | 1,839,500 |
2015-09-11 | $24.70 | $24.81 | $24.17 | $24.60 | $24.60 | 1,969,100 |
2015-09-10 | $25.06 | $25.45 | $24.60 | $25.14 | $25.14 | 2,317,300 |
2015-09-09 | $25.72 | $26.30 | $24.95 | $25.03 | $25.03 | 2,185,800 |
2015-09-08 | $25.35 | $25.87 | $24.88 | $25.48 | $25.48 | 1,381,900 |
2015-09-04 | $25.73 | $25.86 | $25.07 | $25.27 | $25.27 | 1,403,300 |
2015-09-03 | $26.00 | $26.79 | $25.35 | $26.15 | $26.15 | 1,463,000 |
2015-09-02 | $26.22 | $26.33 | $24.76 | $25.72 | $25.72 | 2,117,100 |
2015-09-01 | $24.95 | $26.31 | $24.90 | $25.84 | $25.84 | 3,466,700 |
2015-08-31 | $25.06 | $26.03 | $24.33 | $25.84 | $25.84 | 3,563,100 |
Antero Resources Corp (AR) News Headlines
US natgas prices soar 10% from 3-1/2-year low as Chesapeake cuts output
None
reuters.com Feb. 21, 2024Chesapeake says natgas market oversupplied, plans to cut output, spending
None
reuters.com Feb. 21, 2024Recent Antero Resources Corp (AR) News
Similar Companies to Antero Resources Corp (AR) in the Oil & Gas E&P Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |