Baozun Inc (BZUN) Exchange: NASDAQ
Data as of March 29, 2024
$2.50 ($0.01) 0.40%
Baozun Inc - Daily Information
Click for more stock information on Baozun Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $2.56 |
Previous Close | $2.50 |
High | $2.59 |
Low | $2.46 |
Adjusted Open | $2.56 |
Previous Adjusted Close | $2.50 |
Adjusted High | $2.59 |
Adjusted Low | $2.46 |
About Baozun Inc (BZUN)
Baozun Inc (BZUN) is an e-commerce services provider which partners with brands and retailers to deliver digital solutions. It provides digital store operations, branding websites, advertising, content operations, and digital marketing services to brands. The company was founded in 2007 and is headquartered in Shanghai, China. Since its inception, Baozun has experienced rapid growth as the digital economy has boomed. The company went public NYSE in 2016 and now has a market capitalization of over $4 billion. Baozun boasts over 15.000 employees, working in teams across China, Europe, and North America. It helps many of Chinaâs leading brands leverage their digital channels to increase their market share and expand beyond their domestic customers to reach the global market.
Invest in Baozun Inc (BZUN)
Historical Stock Data for Baozun Inc (BZUN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-16 | $2.56 | $2.59 | $2.46 | $2.50 | $2.50 | 613,696 |
2024-02-15 | $2.49 | $2.54 | $2.46 | $2.49 | $2.49 | 236,730 |
2024-02-14 | $2.38 | $2.50 | $2.37 | $2.45 | $2.45 | 535,594 |
2024-02-13 | $2.49 | $2.52 | $2.34 | $2.34 | $2.34 | 594,288 |
2024-02-12 | $2.36 | $2.56 | $2.36 | $2.55 | $2.55 | 739,853 |
2024-02-09 | $2.36 | $2.37 | $2.29 | $2.35 | $2.35 | 415,936 |
2024-02-08 | $2.37 | $2.37 | $2.28 | $2.33 | $2.33 | 687,740 |
2024-02-07 | $2.34 | $2.39 | $2.30 | $2.34 | $2.34 | 978,314 |
2024-02-06 | $2.29 | $2.41 | $2.23 | $2.40 | $2.40 | 1,329,181 |
2024-02-05 | $2.15 | $2.19 | $2.08 | $2.09 | $2.09 | 384,816 |
2024-02-02 | $2.17 | $2.20 | $2.11 | $2.14 | $2.14 | 477,042 |
2024-02-01 | $2.30 | $2.35 | $2.21 | $2.22 | $2.22 | 1,152,758 |
2024-01-31 | $2.21 | $2.34 | $2.19 | $2.21 | $2.21 | 752,417 |
2024-01-30 | $2.27 | $2.31 | $2.21 | $2.21 | $2.21 | 379,425 |
2024-01-29 | $2.42 | $2.42 | $2.25 | $2.34 | $2.34 | 518,270 |
2024-01-26 | $2.45 | $2.49 | $2.32 | $2.36 | $2.36 | 817,200 |
2024-01-25 | $2.61 | $2.67 | $2.44 | $2.46 | $2.46 | 1,279,165 |
2024-01-24 | $2.43 | $2.67 | $2.32 | $2.64 | $2.64 | 3,016,525 |
2024-01-23 | $2.21 | $2.32 | $2.12 | $2.25 | $2.25 | 1,412,722 |
2024-01-22 | $1.97 | $2.10 | $1.92 | $2.07 | $2.07 | 275,091 |
2024-01-19 | $1.98 | $2.08 | $1.94 | $2.07 | $2.07 | 507,446 |
2024-01-18 | $2.01 | $2.12 | $1.98 | $2.03 | $2.03 | 680,044 |
2024-01-17 | $2.03 | $2.03 | $1.90 | $1.97 | $1.97 | 1,363,094 |
2024-01-16 | $2.21 | $2.22 | $2.09 | $2.09 | $2.09 | 716,935 |
2024-01-12 | $2.26 | $2.29 | $2.24 | $2.24 | $2.24 | 307,411 |
2024-01-11 | $2.30 | $2.30 | $2.22 | $2.24 | $2.24 | 450,338 |
2024-01-10 | $2.26 | $2.30 | $2.23 | $2.27 | $2.27 | 779,218 |
2024-01-09 | $2.33 | $2.37 | $2.25 | $2.27 | $2.27 | 773,437 |
2024-01-08 | $2.36 | $2.45 | $2.32 | $2.39 | $2.39 | 503,156 |
2024-01-05 | $2.50 | $2.54 | $2.40 | $2.40 | $2.40 | 763,610 |
2024-01-04 | $2.57 | $2.59 | $2.46 | $2.51 | $2.51 | 956,724 |
2024-01-03 | $2.63 | $2.66 | $2.57 | $2.58 | $2.58 | 736,664 |
2024-01-02 | $2.70 | $2.71 | $2.63 | $2.64 | $2.64 | 442,960 |
2023-12-29 | $2.72 | $2.78 | $2.71 | $2.74 | $2.74 | 438,926 |
2023-12-28 | $2.68 | $2.79 | $2.67 | $2.73 | $2.73 | 592,864 |
2023-12-27 | $2.88 | $2.92 | $2.62 | $2.62 | $2.62 | 2,235,862 |
2023-12-26 | $2.84 | $2.91 | $2.81 | $2.86 | $2.86 | 443,923 |
2023-12-22 | $2.84 | $2.96 | $2.81 | $2.82 | $2.82 | 767,819 |
2023-12-21 | $2.82 | $2.93 | $2.79 | $2.93 | $2.93 | 632,459 |
2023-12-20 | $2.86 | $2.90 | $2.77 | $2.78 | $2.78 | 609,199 |
2023-12-19 | $2.95 | $2.99 | $2.88 | $2.90 | $2.90 | 892,598 |
2023-12-18 | $2.97 | $3.06 | $2.87 | $2.94 | $2.94 | 918,028 |
2023-12-15 | $2.99 | $3.03 | $2.93 | $2.97 | $2.97 | 610,438 |
2023-12-14 | $2.86 | $2.99 | $2.86 | $2.95 | $2.95 | 628,888 |
2023-12-13 | $2.80 | $2.91 | $2.73 | $2.86 | $2.86 | 352,225 |
2023-12-12 | $2.83 | $2.87 | $2.81 | $2.83 | $2.83 | 326,167 |
2023-12-11 | $2.89 | $2.90 | $2.83 | $2.85 | $2.85 | 245,284 |
2023-12-08 | $2.84 | $2.99 | $2.80 | $2.93 | $2.93 | 944,061 |
2023-12-07 | $2.74 | $2.89 | $2.70 | $2.85 | $2.85 | 944,506 |
2023-12-06 | $2.71 | $2.88 | $2.71 | $2.76 | $2.76 | 562,580 |
2023-12-05 | $2.72 | $2.73 | $2.65 | $2.69 | $2.69 | 339,337 |
2023-12-04 | $2.78 | $2.80 | $2.71 | $2.73 | $2.73 | 370,492 |
2023-12-01 | $2.86 | $2.92 | $2.75 | $2.81 | $2.81 | 606,383 |
2023-11-30 | $2.74 | $2.99 | $2.66 | $2.98 | $2.98 | 915,702 |
2023-11-29 | $2.76 | $2.83 | $2.71 | $2.71 | $2.71 | 569,845 |
2023-11-28 | $2.84 | $2.92 | $2.77 | $2.77 | $2.77 | 717,257 |
2023-11-27 | $3.02 | $3.04 | $2.81 | $2.84 | $2.84 | 671,208 |
2023-11-24 | $2.90 | $3.12 | $2.90 | $3.09 | $3.09 | 371,961 |
2023-11-22 | $3.07 | $3.10 | $2.84 | $2.93 | $2.93 | 884,604 |
2023-11-21 | $3.27 | $3.27 | $3.11 | $3.26 | $3.26 | 538,686 |
2023-11-20 | $3.06 | $3.33 | $3.05 | $3.27 | $3.27 | 298,139 |
2023-11-17 | $3.14 | $3.18 | $3.03 | $3.04 | $3.04 | 289,616 |
2023-11-16 | $3.18 | $3.30 | $3.11 | $3.13 | $3.13 | 282,682 |
2023-11-15 | $3.30 | $3.38 | $3.26 | $3.35 | $3.35 | 349,482 |
2023-11-14 | $2.99 | $3.23 | $2.96 | $3.22 | $3.22 | 429,516 |
2023-11-13 | $2.91 | $3.00 | $2.86 | $2.90 | $2.90 | 290,178 |
2023-11-10 | $2.85 | $2.92 | $2.77 | $2.89 | $2.89 | 294,382 |
2023-11-09 | $2.99 | $3.02 | $2.88 | $2.89 | $2.89 | 233,542 |
2023-11-08 | $3.06 | $3.11 | $2.98 | $3.00 | $3.00 | 177,901 |
2023-11-07 | $3.07 | $3.12 | $3.02 | $3.05 | $3.05 | 222,402 |
2023-11-06 | $3.29 | $3.29 | $3.06 | $3.07 | $3.07 | 314,493 |
2023-11-03 | $3.08 | $3.26 | $3.08 | $3.21 | $3.21 | 322,627 |
2023-11-02 | $2.95 | $3.07 | $2.95 | $3.03 | $3.03 | 314,855 |
2023-11-01 | $3.00 | $3.02 | $2.86 | $2.92 | $2.92 | 355,267 |
2023-10-31 | $2.96 | $3.05 | $2.85 | $3.02 | $3.02 | 701,996 |
2023-10-30 | $3.03 | $3.07 | $2.98 | $3.06 | $3.06 | 363,802 |
2023-10-27 | $2.98 | $3.00 | $2.89 | $2.98 | $2.98 | 330,936 |
2023-10-26 | $2.85 | $2.96 | $2.85 | $2.88 | $2.88 | 243,174 |
2023-10-25 | $2.79 | $2.89 | $2.75 | $2.87 | $2.87 | 361,369 |
2023-10-24 | $2.74 | $2.90 | $2.74 | $2.85 | $2.85 | 480,916 |
2023-10-23 | $2.72 | $2.78 | $2.64 | $2.74 | $2.74 | 407,917 |
2023-10-20 | $2.72 | $2.79 | $2.71 | $2.73 | $2.73 | 305,802 |
2023-10-19 | $2.85 | $2.89 | $2.75 | $2.76 | $2.76 | 393,339 |
2023-10-18 | $3.02 | $3.03 | $2.80 | $2.82 | $2.82 | 660,767 |
2023-10-17 | $3.07 | $3.14 | $3.02 | $3.03 | $3.03 | 215,097 |
2023-10-16 | $3.06 | $3.14 | $3.04 | $3.12 | $3.12 | 220,432 |
2023-10-13 | $3.02 | $3.09 | $3.01 | $3.07 | $3.07 | 231,896 |
2023-10-12 | $3.13 | $3.13 | $3.03 | $3.06 | $3.06 | 447,893 |
2023-10-11 | $3.17 | $3.23 | $3.15 | $3.15 | $3.15 | 169,126 |
2023-10-10 | $3.07 | $3.22 | $3.07 | $3.13 | $3.13 | 315,757 |
2023-10-09 | $3.06 | $3.06 | $2.96 | $3.03 | $3.03 | 267,569 |
2023-10-06 | $2.99 | $3.16 | $2.96 | $3.14 | $3.14 | 345,884 |
2023-10-05 | $2.98 | $2.99 | $2.93 | $2.97 | $2.97 | 235,177 |
2023-10-04 | $2.94 | $3.01 | $2.92 | $2.97 | $2.97 | 573,592 |
2023-10-03 | $2.94 | $3.00 | $2.92 | $2.97 | $2.97 | 296,151 |
2023-10-02 | $3.08 | $3.10 | $3.00 | $3.05 | $3.05 | 352,331 |
2023-09-29 | $3.19 | $3.21 | $3.09 | $3.10 | $3.10 | 342,303 |
2023-09-28 | $3.08 | $3.17 | $3.00 | $3.14 | $3.14 | 662,422 |
2023-09-27 | $3.07 | $3.16 | $3.06 | $3.07 | $3.07 | 481,333 |
2023-09-26 | $3.18 | $3.29 | $3.06 | $3.06 | $3.06 | 677,328 |
2023-09-25 | $3.19 | $3.27 | $3.15 | $3.24 | $3.24 | 204,674 |
2023-09-22 | $3.24 | $3.30 | $3.21 | $3.27 | $3.27 | 349,450 |
2023-09-21 | $3.10 | $3.18 | $3.07 | $3.09 | $3.09 | 500,780 |
2023-09-20 | $3.32 | $3.32 | $3.17 | $3.18 | $3.18 | 605,593 |
2023-09-19 | $3.40 | $3.45 | $3.31 | $3.33 | $3.33 | 405,085 |
2023-09-18 | $3.40 | $3.51 | $3.31 | $3.42 | $3.42 | 508,667 |
2023-09-15 | $3.50 | $3.50 | $3.40 | $3.44 | $3.44 | 494,998 |
2023-09-14 | $3.45 | $3.55 | $3.41 | $3.52 | $3.52 | 959,053 |
2023-09-13 | $3.42 | $3.48 | $3.38 | $3.41 | $3.41 | 360,639 |
2023-09-12 | $3.52 | $3.61 | $3.42 | $3.45 | $3.45 | 847,315 |
2023-09-11 | $3.70 | $3.76 | $3.51 | $3.56 | $3.56 | 1,017,656 |
2023-09-08 | $3.74 | $3.75 | $3.59 | $3.64 | $3.64 | 486,288 |
2023-09-07 | $3.91 | $3.91 | $3.68 | $3.75 | $3.75 | 643,106 |
2023-09-06 | $3.99 | $4.08 | $3.98 | $4.00 | $4.00 | 309,590 |
2023-09-05 | $3.96 | $4.03 | $3.90 | $4.02 | $4.02 | 264,458 |
2023-09-01 | $4.03 | $4.19 | $3.98 | $4.07 | $4.07 | 543,623 |
2023-08-31 | $3.95 | $4.03 | $3.89 | $3.91 | $3.91 | 2,065,832 |
2023-08-30 | $4.07 | $4.07 | $3.90 | $3.99 | $3.99 | 608,260 |
2023-08-29 | $4.09 | $4.34 | $4.04 | $4.11 | $4.11 | 931,746 |
2023-08-28 | $3.78 | $4.16 | $3.66 | $4.15 | $4.15 | 1,191,153 |
2023-08-25 | $3.70 | $3.73 | $3.58 | $3.69 | $3.69 | 713,185 |
2023-08-24 | $3.85 | $3.92 | $3.69 | $3.70 | $3.70 | 310,344 |
2023-08-23 | $3.74 | $3.82 | $3.68 | $3.76 | $3.76 | 329,537 |
2023-08-22 | $3.83 | $3.83 | $3.64 | $3.70 | $3.70 | 598,519 |
2023-08-21 | $3.75 | $3.80 | $3.65 | $3.74 | $3.74 | 513,894 |
2023-08-18 | $3.88 | $3.92 | $3.75 | $3.79 | $3.79 | 624,992 |
2023-08-17 | $4.14 | $4.14 | $4.00 | $4.02 | $4.02 | 285,700 |
2023-08-16 | $4.03 | $4.05 | $3.90 | $4.03 | $4.03 | 482,992 |
2023-08-15 | $4.16 | $4.16 | $4.04 | $4.08 | $4.08 | 299,299 |
2023-08-14 | $4.12 | $4.23 | $4.09 | $4.22 | $4.22 | 216,327 |
2023-08-11 | $4.28 | $4.30 | $4.10 | $4.23 | $4.23 | 611,145 |
2023-08-10 | $4.55 | $4.70 | $4.42 | $4.44 | $4.44 | 290,620 |
2023-08-09 | $4.65 | $4.65 | $4.36 | $4.43 | $4.43 | 204,813 |
2023-08-08 | $4.50 | $4.56 | $4.35 | $4.51 | $4.51 | 314,415 |
2023-08-07 | $4.84 | $4.87 | $4.55 | $4.59 | $4.59 | 325,909 |
2023-08-04 | $4.81 | $4.91 | $4.68 | $4.75 | $4.75 | 300,621 |
2023-08-03 | $4.70 | $4.91 | $4.70 | $4.81 | $4.81 | 287,269 |
2023-08-02 | $4.63 | $4.66 | $4.48 | $4.61 | $4.61 | 486,168 |
2023-08-01 | $5.00 | $5.06 | $4.76 | $4.79 | $4.79 | 676,958 |
2023-07-31 | $5.11 | $5.35 | $5.05 | $5.16 | $5.16 | 829,443 |
2023-07-28 | $4.82 | $5.17 | $4.80 | $5.06 | $5.06 | 943,465 |
2023-07-27 | $4.65 | $4.82 | $4.50 | $4.58 | $4.58 | 685,278 |
2023-07-26 | $4.30 | $4.62 | $4.29 | $4.62 | $4.62 | 590,850 |
2023-07-25 | $4.44 | $4.50 | $4.29 | $4.30 | $4.30 | 346,255 |
2023-07-24 | $4.08 | $4.44 | $4.02 | $4.27 | $4.27 | 662,375 |
2023-07-21 | $4.10 | $4.14 | $4.04 | $4.10 | $4.10 | 317,454 |
2023-07-20 | $4.16 | $4.20 | $4.06 | $4.07 | $4.07 | 488,306 |
2023-07-19 | $4.23 | $4.39 | $4.22 | $4.23 | $4.23 | 265,529 |
2023-07-18 | $4.25 | $4.27 | $4.12 | $4.17 | $4.17 | 217,570 |
2023-07-17 | $4.35 | $4.35 | $4.18 | $4.30 | $4.30 | 188,958 |
2023-07-14 | $4.41 | $4.44 | $4.33 | $4.40 | $4.40 | 294,173 |
2023-07-13 | $4.55 | $4.58 | $4.45 | $4.56 | $4.56 | 385,770 |
2023-07-12 | $4.40 | $4.54 | $4.34 | $4.48 | $4.48 | 583,975 |
2023-07-11 | $4.08 | $4.24 | $4.07 | $4.23 | $4.23 | 278,397 |
2023-07-10 | $4.09 | $4.18 | $4.02 | $4.12 | $4.12 | 207,788 |
2023-07-07 | $4.00 | $4.15 | $4.00 | $4.11 | $4.11 | 258,551 |
2023-07-06 | $3.99 | $3.99 | $3.87 | $3.95 | $3.95 | 330,158 |
2023-07-05 | $4.06 | $4.10 | $3.98 | $4.06 | $4.06 | 275,632 |
2023-07-03 | $4.14 | $4.20 | $4.04 | $4.13 | $4.13 | 154,566 |
2023-06-30 | $4.13 | $4.14 | $3.98 | $3.99 | $3.99 | 187,008 |
2023-06-29 | $3.88 | $4.08 | $3.87 | $4.03 | $4.03 | 294,598 |
2023-06-28 | $3.88 | $3.98 | $3.82 | $3.95 | $3.95 | 380,327 |
2023-06-27 | $4.02 | $4.11 | $3.92 | $3.95 | $3.95 | 439,650 |
2023-06-26 | $3.98 | $4.02 | $3.87 | $3.89 | $3.89 | 363,597 |
2023-06-23 | $3.95 | $4.00 | $3.87 | $3.95 | $3.95 | 349,704 |
2023-06-22 | $4.10 | $4.14 | $4.02 | $4.08 | $4.08 | 212,995 |
2023-06-21 | $4.25 | $4.35 | $4.10 | $4.16 | $4.16 | 257,281 |
2023-06-20 | $4.35 | $4.40 | $4.24 | $4.33 | $4.33 | 339,655 |
2023-06-16 | $4.57 | $4.67 | $4.45 | $4.50 | $4.50 | 352,611 |
2023-06-15 | $4.55 | $4.75 | $4.47 | $4.54 | $4.54 | 663,866 |
2023-06-14 | $4.42 | $4.54 | $4.36 | $4.45 | $4.45 | 355,320 |
2023-06-13 | $4.48 | $4.56 | $4.38 | $4.45 | $4.45 | 304,975 |
2023-06-12 | $4.20 | $4.42 | $4.20 | $4.35 | $4.35 | 256,457 |
2023-06-09 | $4.27 | $4.30 | $4.18 | $4.23 | $4.23 | 212,355 |
2023-06-08 | $4.21 | $4.31 | $4.17 | $4.25 | $4.25 | 369,952 |
2023-06-07 | $4.14 | $4.32 | $4.14 | $4.18 | $4.18 | 260,094 |
2023-06-06 | $3.99 | $4.27 | $3.89 | $4.14 | $4.14 | 515,259 |
2023-06-05 | $4.24 | $4.25 | $3.94 | $4.03 | $4.03 | 804,647 |
2023-06-02 | $4.22 | $4.37 | $4.21 | $4.28 | $4.28 | 525,809 |
2023-06-01 | $3.95 | $4.18 | $3.93 | $4.08 | $4.08 | 471,195 |
2023-05-31 | $3.90 | $3.95 | $3.74 | $3.93 | $3.93 | 658,222 |
2023-05-30 | $4.12 | $4.22 | $3.88 | $3.96 | $3.96 | 544,816 |
2023-05-26 | $3.86 | $4.18 | $3.85 | $4.10 | $4.10 | 406,334 |
2023-05-25 | $4.10 | $4.32 | $3.81 | $3.84 | $3.84 | 922,840 |
2023-05-24 | $4.21 | $4.30 | $4.13 | $4.25 | $4.25 | 691,023 |
2023-05-23 | $4.33 | $4.47 | $4.25 | $4.29 | $4.29 | 661,700 |
2023-05-22 | $4.45 | $4.54 | $4.42 | $4.45 | $4.45 | 394,361 |
2023-05-19 | $4.47 | $4.51 | $4.33 | $4.37 | $4.37 | 348,060 |
2023-05-18 | $4.66 | $4.66 | $4.39 | $4.45 | $4.45 | 409,471 |
2023-05-17 | $4.54 | $4.67 | $4.46 | $4.60 | $4.60 | 397,686 |
2023-05-16 | $4.69 | $4.73 | $4.56 | $4.63 | $4.63 | 434,172 |
2023-05-15 | $4.52 | $4.72 | $4.41 | $4.69 | $4.69 | 421,648 |
2023-05-12 | $4.48 | $4.53 | $4.35 | $4.36 | $4.36 | 438,184 |
2023-05-11 | $4.29 | $4.66 | $4.25 | $4.61 | $4.61 | 507,368 |
2023-05-10 | $4.43 | $4.49 | $4.26 | $4.30 | $4.30 | 671,957 |
2023-05-09 | $4.44 | $4.53 | $4.38 | $4.42 | $4.42 | 504,926 |
2023-05-08 | $4.75 | $4.75 | $4.53 | $4.63 | $4.63 | 300,588 |
2023-05-05 | $4.65 | $4.69 | $4.57 | $4.63 | $4.63 | 335,457 |
2023-05-04 | $4.50 | $4.58 | $4.45 | $4.55 | $4.55 | 264,937 |
2023-05-03 | $4.35 | $4.51 | $4.25 | $4.41 | $4.41 | 344,685 |
2023-05-02 | $4.58 | $4.58 | $4.23 | $4.36 | $4.36 | 496,265 |
2023-05-01 | $4.56 | $4.70 | $4.56 | $4.68 | $4.68 | 177,134 |
2023-04-28 | $4.49 | $4.68 | $4.44 | $4.63 | $4.63 | 387,268 |
2023-04-27 | $4.40 | $4.55 | $4.36 | $4.52 | $4.52 | 295,090 |
2023-04-26 | $4.49 | $4.49 | $4.29 | $4.38 | $4.38 | 342,608 |
2023-04-25 | $4.45 | $4.47 | $4.26 | $4.28 | $4.28 | 1,450,510 |
2023-04-24 | $4.78 | $4.78 | $4.49 | $4.49 | $4.49 | 514,422 |
2023-04-21 | $4.75 | $4.82 | $4.74 | $4.77 | $4.77 | 332,021 |
2023-04-20 | $4.83 | $5.00 | $4.75 | $4.81 | $4.81 | 339,811 |
2023-04-19 | $4.80 | $4.90 | $4.75 | $4.87 | $4.87 | 347,964 |
2023-04-18 | $4.91 | $4.94 | $4.82 | $4.92 | $4.92 | 361,153 |
2023-04-17 | $4.90 | $4.92 | $4.80 | $4.89 | $4.89 | 344,366 |
2023-04-14 | $5.02 | $5.09 | $4.75 | $4.79 | $4.79 | 609,721 |
2023-04-13 | $5.13 | $5.20 | $5.02 | $5.06 | $5.06 | 496,545 |
2023-04-12 | $5.21 | $5.28 | $5.01 | $5.02 | $5.02 | 639,019 |
2023-04-11 | $5.34 | $5.37 | $5.24 | $5.25 | $5.25 | 247,549 |
2023-04-10 | $5.16 | $5.27 | $5.14 | $5.22 | $5.22 | 203,238 |
2023-04-06 | $5.19 | $5.29 | $5.11 | $5.25 | $5.25 | 256,272 |
2023-04-05 | $5.29 | $5.30 | $5.11 | $5.17 | $5.17 | 400,874 |
2023-04-04 | $5.42 | $5.50 | $5.21 | $5.35 | $5.35 | 340,576 |
2023-04-03 | $6.00 | $6.10 | $5.34 | $5.44 | $5.44 | 733,784 |
2023-03-31 | $5.67 | $6.04 | $5.63 | $6.02 | $6.02 | 1,046,154 |
2023-03-30 | $5.61 | $5.75 | $5.46 | $5.71 | $5.71 | 440,225 |
2023-03-29 | $5.22 | $5.47 | $5.18 | $5.46 | $5.46 | 304,989 |
2023-03-28 | $5.15 | $5.28 | $5.07 | $5.25 | $5.25 | 430,578 |
2023-03-27 | $5.13 | $5.16 | $5.01 | $5.03 | $5.03 | 545,020 |
2023-03-24 | $5.34 | $5.47 | $5.17 | $5.22 | $5.22 | 430,255 |
2023-03-23 | $5.41 | $5.65 | $5.26 | $5.51 | $5.51 | 646,878 |
2023-03-22 | $5.26 | $5.54 | $4.92 | $5.20 | $5.20 | 956,766 |
2023-03-21 | $5.58 | $5.77 | $5.50 | $5.74 | $5.74 | 421,874 |
2023-03-20 | $5.47 | $5.59 | $5.36 | $5.43 | $5.43 | 276,349 |
2023-03-17 | $5.79 | $5.81 | $5.55 | $5.66 | $5.66 | 225,991 |
2023-03-16 | $5.47 | $5.69 | $5.33 | $5.67 | $5.67 | 318,452 |
2023-03-15 | $5.36 | $5.50 | $5.19 | $5.48 | $5.48 | 379,840 |
2023-03-14 | $5.33 | $5.55 | $5.22 | $5.47 | $5.47 | 406,569 |
2023-03-13 | $5.28 | $5.42 | $5.18 | $5.38 | $5.38 | 1,248,801 |
2023-03-10 | $5.40 | $5.53 | $5.30 | $5.40 | $5.40 | 516,835 |
2023-03-09 | $5.77 | $5.87 | $5.46 | $5.49 | $5.49 | 909,146 |
2023-03-08 | $6.18 | $6.42 | $5.91 | $5.94 | $5.94 | 324,391 |
2023-03-07 | $6.27 | $6.43 | $6.22 | $6.25 | $6.25 | 552,309 |
2023-03-06 | $6.50 | $6.60 | $6.25 | $6.26 | $6.26 | 384,172 |
2023-03-03 | $6.64 | $6.68 | $6.50 | $6.55 | $6.55 | 584,717 |
2023-03-02 | $6.31 | $6.54 | $6.31 | $6.52 | $6.52 | 336,335 |
2023-03-01 | $6.82 | $6.96 | $6.40 | $6.49 | $6.49 | 400,430 |
2023-02-28 | $6.22 | $6.37 | $6.18 | $6.29 | $6.29 | 272,646 |
2023-02-27 | $6.48 | $6.57 | $6.23 | $6.26 | $6.26 | 478,165 |
2023-02-24 | $6.18 | $6.25 | $5.98 | $6.04 | $6.04 | 407,369 |
2023-02-23 | $6.76 | $6.76 | $6.32 | $6.43 | $6.43 | 482,977 |
2023-02-22 | $6.35 | $6.59 | $6.33 | $6.47 | $6.47 | 989,120 |
2023-02-21 | $6.49 | $6.57 | $6.25 | $6.40 | $6.40 | 438,500 |
2023-02-17 | $6.80 | $6.82 | $6.61 | $6.70 | $6.70 | 525,350 |
2023-02-16 | $7.19 | $7.28 | $6.91 | $6.96 | $6.96 | 439,014 |
2023-02-15 | $6.85 | $7.20 | $6.84 | $7.19 | $7.19 | 2,134,970 |
2023-02-14 | $6.99 | $7.16 | $6.89 | $7.03 | $7.03 | 530,019 |
2023-02-13 | $6.95 | $7.36 | $6.86 | $7.25 | $7.25 | 601,250 |
2023-02-10 | $7.02 | $7.06 | $6.70 | $6.90 | $6.90 | 1,221,340 |
2023-02-09 | $7.76 | $7.76 | $7.25 | $7.28 | $7.28 | 601,453 |
2023-02-08 | $7.49 | $7.55 | $7.17 | $7.23 | $7.23 | 492,673 |
2023-02-07 | $7.51 | $7.66 | $7.26 | $7.50 | $7.50 | 722,841 |
2023-02-06 | $7.61 | $7.66 | $7.34 | $7.43 | $7.43 | 713,729 |
2023-02-03 | $8.08 | $8.28 | $7.75 | $7.83 | $7.83 | 640,979 |
2023-02-02 | $8.28 | $8.53 | $8.18 | $8.34 | $8.34 | 975,596 |
2023-02-01 | $7.73 | $8.62 | $7.73 | $8.21 | $8.21 | 1,420,812 |
2023-01-31 | $7.37 | $7.61 | $7.27 | $7.61 | $7.61 | 784,382 |
2023-01-30 | $7.67 | $7.87 | $7.35 | $7.40 | $7.40 | 1,022,055 |
2023-01-27 | $8.16 | $8.31 | $8.06 | $8.13 | $8.13 | 391,223 |
2023-01-26 | $8.03 | $8.21 | $7.87 | $8.18 | $8.18 | 612,761 |
2023-01-25 | $7.81 | $7.84 | $7.54 | $7.81 | $7.81 | 346,301 |
2023-01-24 | $7.95 | $8.07 | $7.84 | $7.89 | $7.89 | 489,070 |
2023-01-23 | $7.70 | $8.10 | $7.61 | $8.08 | $8.08 | 979,008 |
2023-01-20 | $7.37 | $7.63 | $7.33 | $7.50 | $7.50 | 1,536,597 |
2023-01-19 | $6.92 | $7.13 | $6.86 | $7.07 | $7.07 | 497,260 |
2023-01-18 | $7.61 | $7.61 | $6.93 | $6.96 | $6.96 | 672,833 |
2023-01-17 | $7.66 | $7.90 | $7.19 | $7.35 | $7.35 | 1,363,780 |
2023-01-13 | $7.28 | $8.31 | $7.28 | $8.12 | $8.12 | 1,530,299 |
2023-01-12 | $7.00 | $7.46 | $6.92 | $7.37 | $7.37 | 1,244,265 |
2023-01-11 | $6.70 | $7.24 | $6.60 | $7.08 | $7.08 | 1,916,786 |
2023-01-10 | $6.31 | $6.42 | $6.13 | $6.35 | $6.35 | 383,174 |
2023-01-09 | $6.40 | $6.58 | $6.21 | $6.27 | $6.27 | 1,007,128 |
2023-01-06 | $6.27 | $6.40 | $5.95 | $6.13 | $6.13 | 850,427 |
2023-01-05 | $6.40 | $6.67 | $6.26 | $6.38 | $6.38 | 1,176,314 |
2023-01-04 | $6.12 | $6.79 | $5.97 | $6.58 | $6.58 | 1,995,676 |
2023-01-03 | $5.60 | $5.90 | $5.51 | $5.64 | $5.64 | 1,168,601 |
2022-12-30 | $4.89 | $5.39 | $4.87 | $5.30 | $5.30 | 2,093,406 |
2022-12-29 | $4.90 | $5.20 | $4.82 | $5.14 | $5.14 | 467,298 |
2022-12-28 | $5.13 | $5.20 | $4.81 | $4.81 | $4.81 | 430,209 |
2022-12-27 | $5.06 | $5.35 | $5.04 | $5.29 | $5.29 | 512,926 |
2022-12-23 | $5.22 | $5.28 | $5.01 | $5.01 | $5.01 | 295,845 |
2022-12-22 | $5.39 | $5.44 | $5.15 | $5.22 | $5.22 | 581,263 |
2022-12-21 | $4.95 | $5.49 | $4.87 | $5.46 | $5.46 | 848,211 |
2022-12-20 | $4.80 | $5.03 | $4.72 | $4.97 | $4.97 | 487,939 |
2022-12-19 | $5.13 | $5.13 | $4.86 | $4.93 | $4.93 | 514,592 |
2022-12-16 | $5.27 | $5.44 | $5.15 | $5.15 | $5.15 | 783,583 |
2022-12-15 | $5.45 | $5.60 | $5.20 | $5.24 | $5.24 | 967,859 |
2022-12-14 | $5.31 | $5.52 | $5.06 | $5.50 | $5.50 | 1,081,708 |
2022-12-13 | $5.24 | $5.59 | $5.15 | $5.26 | $5.26 | 981,965 |
2022-12-12 | $5.55 | $5.58 | $4.85 | $5.02 | $5.02 | 1,896,834 |
2022-12-09 | $5.08 | $6.06 | $4.96 | $5.80 | $5.80 | 2,702,081 |
2022-12-08 | $4.79 | $5.25 | $4.70 | $5.18 | $5.18 | 1,395,551 |
2022-12-07 | $4.51 | $4.58 | $4.35 | $4.57 | $4.57 | 824,647 |
2022-12-06 | $4.82 | $4.88 | $4.54 | $4.67 | $4.67 | 996,767 |
2022-12-05 | $5.17 | $5.27 | $4.68 | $4.78 | $4.78 | 1,678,021 |
2022-12-02 | $4.30 | $5.14 | $4.30 | $5.08 | $5.08 | 2,292,478 |
2022-12-01 | $4.30 | $4.46 | $4.20 | $4.34 | $4.34 | 564,543 |
2022-11-30 | $4.00 | $4.56 | $4.00 | $4.34 | $4.34 | 2,803,251 |
2022-11-29 | $4.54 | $4.54 | $3.91 | $4.02 | $4.02 | 1,297,529 |
2022-11-28 | $4.00 | $4.38 | $4.00 | $4.17 | $4.17 | 1,032,562 |
2022-11-25 | $4.01 | $4.06 | $3.91 | $4.03 | $4.03 | 300,542 |
2022-11-23 | $4.06 | $4.19 | $4.01 | $4.11 | $4.11 | 553,161 |
2022-11-22 | $3.93 | $4.06 | $3.91 | $4.03 | $4.03 | 475,423 |
2022-11-21 | $4.12 | $4.15 | $3.94 | $4.09 | $4.09 | 846,931 |
2022-11-18 | $4.53 | $4.64 | $4.07 | $4.22 | $4.22 | 1,311,138 |
2022-11-17 | $4.00 | $4.82 | $4.00 | $4.60 | $4.60 | 1,845,993 |
2022-11-16 | $4.37 | $4.41 | $4.14 | $4.18 | $4.18 | 677,433 |
2022-11-15 | $4.16 | $4.49 | $4.15 | $4.40 | $4.40 | 2,259,449 |
2022-11-14 | $4.02 | $4.11 | $3.60 | $3.94 | $3.94 | 2,249,636 |
2022-11-11 | $3.94 | $4.03 | $3.88 | $3.95 | $3.95 | 1,650,839 |
2022-11-10 | $3.70 | $3.85 | $3.66 | $3.74 | $3.74 | 1,087,126 |
2022-11-09 | $3.96 | $4.04 | $3.41 | $3.43 | $3.43 | 1,507,841 |
2022-11-08 | $4.21 | $4.26 | $4.02 | $4.11 | $4.11 | 490,400 |
2022-11-07 | $4.26 | $4.40 | $4.19 | $4.22 | $4.22 | 580,307 |
2022-11-04 | $4.34 | $4.34 | $4.13 | $4.22 | $4.22 | 590,535 |
2022-11-03 | $3.90 | $4.18 | $3.80 | $3.99 | $3.99 | 523,459 |
2022-11-02 | $4.12 | $4.17 | $3.94 | $4.00 | $4.00 | 478,516 |
2022-11-01 | $4.24 | $4.27 | $4.00 | $4.01 | $4.01 | 506,387 |
2022-10-31 | $3.98 | $4.11 | $3.90 | $3.94 | $3.94 | 463,823 |
2022-10-28 | $4.11 | $4.20 | $3.89 | $4.05 | $4.05 | 618,302 |
2022-10-27 | $4.56 | $4.60 | $4.22 | $4.25 | $4.25 | 738,016 |
2022-10-26 | $4.47 | $4.89 | $4.44 | $4.64 | $4.64 | 457,672 |
2022-10-25 | $4.47 | $4.63 | $4.40 | $4.45 | $4.45 | 548,875 |
2022-10-24 | $4.24 | $4.34 | $3.88 | $4.30 | $4.30 | 765,863 |
2022-10-21 | $4.61 | $4.66 | $4.34 | $4.54 | $4.54 | 1,084,613 |
2022-10-20 | $4.92 | $5.08 | $4.73 | $4.74 | $4.74 | 573,936 |
2022-10-19 | $5.35 | $5.36 | $4.92 | $4.95 | $4.95 | 409,487 |
2022-10-18 | $5.59 | $5.69 | $5.34 | $5.48 | $5.48 | 581,174 |
2022-10-17 | $5.31 | $5.50 | $5.25 | $5.43 | $5.43 | 537,040 |
2022-10-14 | $5.39 | $5.49 | $5.18 | $5.18 | $5.18 | 242,136 |
2022-10-13 | $5.09 | $5.42 | $5.01 | $5.36 | $5.36 | 509,012 |
2022-10-12 | $5.19 | $5.38 | $5.01 | $5.36 | $5.36 | 346,917 |
2022-10-11 | $5.45 | $5.60 | $5.18 | $5.26 | $5.26 | 686,396 |
2022-10-10 | $5.77 | $5.86 | $5.44 | $5.54 | $5.54 | 398,497 |
2022-10-07 | $6.12 | $6.12 | $5.85 | $5.91 | $5.91 | 165,562 |
2022-10-06 | $6.45 | $6.52 | $6.20 | $6.26 | $6.26 | 186,902 |
2022-10-05 | $6.50 | $6.53 | $6.31 | $6.49 | $6.49 | 186,698 |
2022-10-04 | $6.27 | $6.51 | $6.16 | $6.46 | $6.46 | 451,252 |
2022-10-03 | $6.30 | $6.30 | $6.01 | $6.03 | $6.03 | 295,312 |
2022-09-30 | $5.72 | $6.29 | $5.70 | $6.28 | $6.28 | 778,267 |
2022-09-29 | $6.14 | $6.14 | $5.74 | $5.86 | $5.86 | 332,231 |
2022-09-28 | $6.33 | $6.47 | $5.98 | $6.37 | $6.37 | 550,541 |
2022-09-27 | $6.31 | $6.51 | $6.19 | $6.28 | $6.28 | 360,282 |
2022-09-26 | $6.41 | $6.60 | $6.23 | $6.25 | $6.25 | 212,906 |
2022-09-23 | $6.36 | $6.48 | $6.20 | $6.33 | $6.33 | 248,891 |
2022-09-22 | $6.64 | $6.79 | $6.56 | $6.57 | $6.57 | 264,787 |
2022-09-21 | $6.97 | $6.98 | $6.65 | $6.65 | $6.65 | 234,646 |
2022-09-20 | $6.99 | $7.25 | $6.96 | $7.02 | $7.02 | 581,525 |
2022-09-19 | $6.80 | $6.99 | $6.74 | $6.99 | $6.99 | 261,198 |
2022-09-16 | $7.37 | $7.37 | $6.83 | $6.84 | $6.84 | 394,997 |
2022-09-15 | $7.31 | $7.50 | $7.24 | $7.28 | $7.28 | 221,397 |
2022-09-14 | $7.53 | $7.58 | $7.24 | $7.38 | $7.38 | 225,797 |
2022-09-13 | $7.61 | $7.81 | $7.51 | $7.58 | $7.58 | 338,481 |
2022-09-12 | $7.74 | $7.93 | $7.71 | $7.90 | $7.90 | 199,725 |
2022-09-09 | $7.65 | $7.78 | $7.43 | $7.69 | $7.69 | 415,316 |
2022-09-08 | $7.62 | $7.70 | $7.24 | $7.42 | $7.42 | 797,448 |
2022-09-07 | $7.71 | $7.91 | $7.43 | $7.89 | $7.89 | 431,269 |
2022-09-06 | $8.13 | $8.20 | $7.72 | $7.73 | $7.73 | 557,850 |
2022-09-02 | $8.32 | $8.45 | $8.22 | $8.26 | $8.26 | 313,387 |
2022-09-01 | $8.36 | $8.64 | $8.26 | $8.47 | $8.47 | 505,288 |
2022-08-31 | $8.39 | $8.69 | $8.30 | $8.50 | $8.50 | 535,169 |
2022-08-30 | $8.46 | $8.70 | $7.94 | $8.07 | $8.07 | 727,259 |
2022-08-29 | $8.50 | $9.04 | $8.42 | $8.45 | $8.45 | 680,023 |
2022-08-26 | $8.99 | $9.25 | $8.49 | $8.53 | $8.53 | 868,466 |
2022-08-25 | $8.00 | $8.70 | $7.95 | $8.45 | $8.45 | 939,585 |
2022-08-24 | $7.66 | $8.09 | $7.51 | $7.84 | $7.84 | 394,566 |
2022-08-23 | $8.23 | $8.41 | $7.57 | $7.79 | $7.79 | 576,526 |
2022-08-22 | $8.34 | $8.54 | $8.20 | $8.43 | $8.43 | 452,585 |
2022-08-19 | $8.40 | $8.48 | $8.25 | $8.45 | $8.45 | 301,103 |
2022-08-18 | $8.57 | $8.57 | $8.18 | $8.53 | $8.53 | 277,799 |
2022-08-17 | $8.80 | $8.85 | $8.47 | $8.53 | $8.53 | 179,149 |
2022-08-16 | $8.81 | $9.00 | $8.69 | $8.84 | $8.84 | 330,148 |
2022-08-15 | $9.01 | $9.12 | $8.90 | $8.96 | $8.96 | 319,670 |
2022-08-12 | $8.93 | $9.26 | $8.87 | $9.13 | $9.13 | 174,831 |
2022-08-11 | $8.79 | $9.44 | $8.59 | $9.14 | $9.14 | 287,397 |
2022-08-10 | $8.63 | $8.70 | $8.34 | $8.67 | $8.67 | 307,348 |
2022-08-09 | $9.08 | $9.20 | $8.70 | $8.72 | $8.72 | 168,594 |
2022-08-08 | $9.05 | $9.31 | $9.05 | $9.15 | $9.15 | 255,862 |
2022-08-05 | $8.92 | $9.08 | $8.86 | $9.05 | $9.05 | 291,617 |
2022-08-04 | $9.13 | $9.42 | $9.02 | $9.18 | $9.18 | 177,451 |
2022-08-03 | $8.77 | $9.17 | $8.65 | $8.98 | $8.98 | 254,826 |
2022-08-02 | $8.29 | $8.84 | $8.29 | $8.76 | $8.76 | 250,889 |
2022-08-01 | $8.48 | $8.67 | $8.37 | $8.48 | $8.48 | 194,435 |
2022-07-29 | $9.01 | $9.08 | $8.57 | $8.70 | $8.70 | 455,867 |
2022-07-28 | $9.96 | $10.00 | $9.18 | $9.57 | $9.57 | 382,661 |
2022-07-27 | $10.06 | $10.21 | $9.62 | $10.18 | $10.18 | 277,833 |
2022-07-26 | $10.18 | $10.25 | $9.91 | $9.95 | $9.95 | 205,464 |
2022-07-25 | $9.96 | $10.01 | $9.75 | $10.01 | $10.01 | 266,097 |
2022-07-22 | $10.30 | $10.37 | $9.92 | $9.95 | $9.95 | 278,860 |
2022-07-21 | $9.79 | $10.28 | $9.75 | $10.26 | $10.26 | 435,373 |
2022-07-20 | $9.88 | $10.15 | $9.72 | $9.75 | $9.75 | 292,048 |
2022-07-19 | $9.92 | $10.13 | $9.74 | $10.01 | $10.01 | 177,637 |
2022-07-18 | $9.81 | $10.07 | $9.66 | $9.75 | $9.75 | 310,291 |
2022-07-15 | $9.46 | $9.52 | $9.07 | $9.45 | $9.45 | 265,061 |
2022-07-14 | $10.02 | $10.02 | $9.54 | $9.61 | $9.61 | 348,713 |
2022-07-13 | $9.65 | $10.13 | $9.64 | $10.03 | $10.03 | 285,702 |
2022-07-12 | $9.67 | $10.11 | $9.59 | $9.94 | $9.94 | 398,607 |
2022-07-11 | $10.00 | $10.07 | $9.64 | $9.68 | $9.68 | 281,242 |
2022-07-08 | $10.62 | $10.81 | $10.40 | $10.51 | $10.51 | 245,399 |
2022-07-07 | $10.50 | $10.93 | $10.50 | $10.75 | $10.75 | 392,358 |
2022-07-06 | $10.97 | $11.11 | $10.23 | $10.28 | $10.28 | 385,936 |
2022-07-05 | $11.04 | $11.23 | $10.88 | $11.18 | $11.18 | 317,010 |
2022-07-01 | $10.93 | $11.40 | $10.88 | $11.33 | $11.33 | 459,907 |
2022-06-30 | $10.81 | $11.04 | $10.56 | $10.94 | $10.94 | 1,351,031 |
2022-06-29 | $10.86 | $11.21 | $10.70 | $11.10 | $11.10 | 850,022 |
2022-06-28 | $11.14 | $11.31 | $10.91 | $11.00 | $11.00 | 731,552 |
2022-06-27 | $11.40 | $11.45 | $10.92 | $11.09 | $11.09 | 775,789 |
2022-06-24 | $11.33 | $11.45 | $11.02 | $11.24 | $11.24 | 776,915 |
2022-06-23 | $10.65 | $11.24 | $10.56 | $11.08 | $11.08 | 626,391 |
2022-06-22 | $10.24 | $10.64 | $10.06 | $10.36 | $10.36 | 455,814 |
2022-06-21 | $10.48 | $10.88 | $10.47 | $10.57 | $10.57 | 577,308 |
2022-06-17 | $10.44 | $10.62 | $10.14 | $10.33 | $10.33 | 759,901 |
2022-06-16 | $9.71 | $9.95 | $9.50 | $9.84 | $9.84 | 524,678 |
2022-06-15 | $10.13 | $10.51 | $9.88 | $10.19 | $10.19 | 708,526 |
2022-06-14 | $9.83 | $10.28 | $9.57 | $9.93 | $9.93 | 783,786 |
2022-06-13 | $9.77 | $9.92 | $9.35 | $9.53 | $9.53 | 596,791 |
2022-06-10 | $10.32 | $10.73 | $10.17 | $10.29 | $10.29 | 3,491,168 |
2022-06-09 | $11.10 | $11.16 | $10.26 | $10.39 | $10.39 | 1,416,578 |
2022-06-08 | $10.70 | $12.09 | $10.60 | $11.67 | $11.67 | 2,233,523 |
2022-06-07 | $10.13 | $10.65 | $10.10 | $10.48 | $10.48 | 1,311,479 |
2022-06-06 | $10.18 | $10.62 | $9.98 | $10.35 | $10.35 | 1,372,516 |
2022-06-03 | $9.55 | $9.82 | $9.48 | $9.63 | $9.63 | 1,061,749 |
2022-06-02 | $8.92 | $9.70 | $8.92 | $9.61 | $9.61 | 1,044,328 |
2022-06-01 | $9.05 | $9.50 | $8.87 | $8.97 | $8.97 | 854,007 |
2022-05-31 | $9.63 | $9.66 | $9.02 | $9.02 | $9.02 | 1,496,663 |
2022-05-27 | $9.66 | $9.78 | $9.03 | $9.27 | $9.27 | 1,408,430 |
2022-05-26 | $8.03 | $10.09 | $8.03 | $9.90 | $9.90 | 2,111,598 |
2022-05-25 | $7.60 | $7.95 | $7.56 | $7.89 | $7.89 | 829,110 |
2022-05-24 | $8.02 | $8.16 | $7.53 | $7.57 | $7.57 | 774,806 |
2022-05-23 | $8.70 | $8.84 | $8.06 | $8.28 | $8.28 | 832,632 |
2022-05-20 | $8.80 | $9.02 | $8.43 | $8.57 | $8.57 | 736,137 |
2022-05-19 | $8.02 | $8.98 | $8.02 | $8.64 | $8.64 | 948,825 |
2022-05-18 | $7.99 | $8.54 | $7.90 | $8.11 | $8.11 | 611,626 |
2022-05-17 | $8.18 | $8.97 | $8.02 | $8.24 | $8.24 | 1,059,754 |
2022-05-16 | $7.67 | $8.28 | $7.58 | $7.82 | $7.82 | 1,461,517 |
2022-05-13 | $7.12 | $7.77 | $7.08 | $7.64 | $7.64 | 1,102,139 |
2022-05-12 | $6.63 | $7.02 | $6.15 | $6.80 | $6.80 | 4,367,318 |
2022-05-11 | $7.13 | $7.22 | $6.54 | $6.56 | $6.56 | 830,078 |
2022-05-10 | $6.86 | $7.02 | $6.57 | $6.91 | $6.91 | 668,811 |
2022-05-09 | $7.10 | $7.30 | $6.59 | $6.68 | $6.68 | 808,760 |
2022-05-06 | $7.59 | $7.75 | $7.35 | $7.42 | $7.42 | 1,080,584 |
2022-05-05 | $8.21 | $8.39 | $7.67 | $7.79 | $7.79 | 601,529 |
2022-05-04 | $8.00 | $8.51 | $7.80 | $8.48 | $8.48 | 562,459 |
2022-05-03 | $7.88 | $8.34 | $7.85 | $8.27 | $8.27 | 586,164 |
2022-05-02 | $7.51 | $8.15 | $7.48 | $8.08 | $8.08 | 760,413 |
2022-04-29 | $7.85 | $8.34 | $7.61 | $7.64 | $7.64 | 863,758 |
2022-04-28 | $7.30 | $7.30 | $6.71 | $7.07 | $7.07 | 509,413 |
2022-04-27 | $6.90 | $7.31 | $6.71 | $7.20 | $7.20 | 1,163,677 |
2022-04-26 | $7.09 | $7.09 | $6.66 | $6.68 | $6.68 | 486,001 |
2022-04-25 | $6.72 | $7.16 | $6.72 | $7.03 | $7.03 | 1,006,899 |
2022-04-22 | $7.01 | $7.40 | $6.94 | $6.96 | $6.96 | 1,241,128 |
2022-04-21 | $7.16 | $7.31 | $6.85 | $6.93 | $6.93 | 1,466,490 |
2022-04-20 | $7.70 | $7.70 | $7.16 | $7.18 | $7.18 | 521,875 |
2022-04-19 | $7.34 | $7.77 | $7.17 | $7.73 | $7.73 | 1,410,710 |
2022-04-18 | $7.80 | $7.81 | $7.38 | $7.54 | $7.54 | 1,250,891 |
2022-04-14 | $8.22 | $8.34 | $7.90 | $7.97 | $7.97 | 1,286,989 |
2022-04-13 | $8.19 | $8.48 | $8.06 | $8.28 | $8.28 | 1,122,656 |
2022-04-12 | $8.33 | $8.40 | $7.90 | $8.13 | $8.13 | 1,391,739 |
2022-04-11 | $8.27 | $8.50 | $7.93 | $8.13 | $8.13 | 1,314,660 |
2022-04-08 | $8.34 | $8.49 | $8.22 | $8.31 | $8.31 | 1,323,752 |
2022-04-07 | $8.83 | $8.92 | $8.21 | $8.39 | $8.39 | 1,472,325 |
2022-04-06 | $9.14 | $9.14 | $8.72 | $8.99 | $8.99 | 1,410,000 |
2022-04-05 | $9.93 | $9.93 | $9.11 | $9.17 | $9.17 | 961,169 |
2022-04-04 | $9.39 | $10.44 | $9.15 | $9.95 | $9.95 | 2,612,369 |
2022-04-01 | $9.25 | $9.44 | $8.72 | $9.01 | $9.01 | 2,826,306 |
2022-03-31 | $8.94 | $9.14 | $8.16 | $8.58 | $8.58 | 4,032,848 |
2022-03-30 | $9.00 | $9.29 | $8.82 | $8.95 | $8.95 | 2,318,361 |
2022-03-29 | $8.61 | $9.70 | $8.61 | $9.16 | $9.16 | 3,868,075 |
2022-03-28 | $8.19 | $8.51 | $8.02 | $8.38 | $8.38 | 2,810,407 |
2022-03-25 | $8.00 | $8.22 | $7.88 | $8.12 | $8.12 | 1,674,196 |
2022-03-24 | $8.03 | $8.28 | $7.75 | $8.12 | $8.12 | 2,811,201 |
2022-03-23 | $7.89 | $8.73 | $7.70 | $8.08 | $8.08 | 2,922,389 |
2022-03-22 | $7.58 | $8.55 | $7.58 | $7.96 | $7.96 | 3,356,790 |
2022-03-21 | $7.05 | $7.20 | $6.84 | $6.91 | $6.91 | 1,277,324 |
2022-03-18 | $7.01 | $7.47 | $6.87 | $7.27 | $7.27 | 2,228,978 |
2022-03-17 | $7.32 | $7.34 | $6.66 | $6.81 | $6.81 | 1,348,101 |
2022-03-16 | $7.30 | $7.67 | $6.91 | $7.54 | $7.54 | 4,476,118 |
2022-03-15 | $5.52 | $6.03 | $5.43 | $5.97 | $5.97 | 3,660,417 |
2022-03-14 | $5.95 | $5.95 | $5.41 | $5.68 | $5.68 | 3,007,932 |
2022-03-11 | $7.78 | $7.78 | $6.49 | $6.49 | $6.49 | 1,741,711 |
2022-03-10 | $8.79 | $9.00 | $7.45 | $7.59 | $7.59 | 1,781,504 |
2022-03-09 | $8.64 | $9.06 | $8.46 | $9.02 | $9.02 | 1,002,007 |
2022-03-08 | $8.67 | $8.72 | $8.21 | $8.43 | $8.43 | 1,209,250 |
2022-03-07 | $8.97 | $9.03 | $8.51 | $8.58 | $8.58 | 814,318 |
2022-03-04 | $10.15 | $10.32 | $9.21 | $9.28 | $9.28 | 1,176,833 |
2022-03-03 | $10.96 | $11.12 | $10.27 | $10.36 | $10.36 | 620,617 |
2022-03-02 | $10.86 | $11.09 | $10.55 | $10.93 | $10.93 | 848,448 |
2022-03-01 | $10.52 | $11.10 | $10.41 | $10.77 | $10.77 | 1,022,473 |
2022-02-28 | $10.60 | $10.79 | $10.27 | $10.53 | $10.53 | 1,754,953 |
2022-02-25 | $11.21 | $11.49 | $10.49 | $11.02 | $11.02 | 800,160 |
2022-02-24 | $10.20 | $11.24 | $9.89 | $11.21 | $11.21 | 1,051,940 |
2022-02-23 | $10.99 | $11.53 | $10.87 | $11.06 | $11.06 | 1,447,121 |
2022-02-22 | $11.90 | $12.20 | $10.88 | $10.89 | $10.89 | 1,156,699 |
2022-02-18 | $12.50 | $12.64 | $12.02 | $12.49 | $12.49 | 965,666 |
2022-02-17 | $12.86 | $13.45 | $12.72 | $12.82 | $12.82 | 967,107 |
2022-02-16 | $13.37 | $13.45 | $12.96 | $13.00 | $13.00 | 975,539 |
2022-02-15 | $12.79 | $13.51 | $12.69 | $13.40 | $13.40 | 870,156 |
2022-02-14 | $12.31 | $12.68 | $12.22 | $12.42 | $12.42 | 273,453 |
2022-02-11 | $12.84 | $13.10 | $12.38 | $12.46 | $12.46 | 314,848 |
2022-02-10 | $12.76 | $13.36 | $12.65 | $12.72 | $12.72 | 757,624 |
2022-02-09 | $12.76 | $13.31 | $12.61 | $13.15 | $13.15 | 377,418 |
2022-02-08 | $11.97 | $12.64 | $11.89 | $12.47 | $12.47 | 275,033 |
2022-02-07 | $12.29 | $12.68 | $11.97 | $12.03 | $12.03 | 305,365 |
2022-02-04 | $12.10 | $12.65 | $11.90 | $12.50 | $12.50 | 455,553 |
2022-02-03 | $12.24 | $12.60 | $12.03 | $12.16 | $12.16 | 601,592 |
2022-02-02 | $13.25 | $13.44 | $12.42 | $12.54 | $12.54 | 861,770 |
2022-02-01 | $13.35 | $13.58 | $12.96 | $13.35 | $13.35 | 1,196,756 |
2022-01-31 | $11.90 | $13.30 | $11.90 | $13.26 | $13.26 | 959,477 |
2022-01-28 | $11.62 | $11.67 | $10.93 | $11.64 | $11.64 | 701,044 |
2022-01-27 | $12.16 | $12.31 | $11.40 | $11.53 | $11.53 | 802,113 |
2022-01-26 | $13.18 | $13.19 | $12.18 | $12.23 | $12.23 | 921,876 |
2022-01-25 | $12.61 | $13.15 | $12.47 | $12.97 | $12.97 | 727,645 |
2022-01-24 | $12.90 | $13.20 | $12.30 | $12.93 | $12.93 | 1,036,975 |
2022-01-21 | $13.41 | $13.72 | $12.97 | $13.26 | $13.26 | 1,904,201 |
2022-01-20 | $13.53 | $14.27 | $13.36 | $13.41 | $13.41 | 1,604,022 |
2022-01-19 | $13.43 | $13.69 | $13.00 | $13.02 | $13.02 | 470,606 |
2022-01-18 | $13.03 | $13.66 | $12.94 | $13.26 | $13.26 | 559,881 |
2022-01-14 | $13.20 | $13.71 | $13.20 | $13.49 | $13.49 | 562,553 |
2022-01-13 | $13.91 | $14.09 | $13.16 | $13.20 | $13.20 | 904,071 |
2022-01-12 | $14.62 | $14.75 | $14.08 | $14.23 | $14.23 | 793,393 |
2022-01-11 | $13.99 | $14.57 | $13.92 | $14.22 | $14.22 | 1,074,527 |
2022-01-10 | $14.34 | $14.38 | $13.60 | $13.94 | $13.94 | 894,963 |
2022-01-07 | $13.74 | $14.52 | $13.73 | $14.03 | $14.03 | 1,991,491 |
2022-01-06 | $13.12 | $13.86 | $12.97 | $13.52 | $13.52 | 608,357 |
2022-01-05 | $13.01 | $13.68 | $12.86 | $12.99 | $12.99 | 725,159 |
2022-01-04 | $13.68 | $13.68 | $13.00 | $13.21 | $13.21 | 910,311 |
2022-01-03 | $13.89 | $14.13 | $13.26 | $13.82 | $13.82 | 834,746 |
2021-12-31 | $13.71 | $14.24 | $13.52 | $13.90 | $13.90 | 830,314 |
2021-12-30 | $12.40 | $14.21 | $12.30 | $13.85 | $13.85 | 2,607,839 |
2021-12-29 | $13.22 | $13.22 | $12.37 | $12.45 | $12.45 | 1,326,116 |
2021-12-28 | $13.70 | $13.86 | $13.24 | $13.40 | $13.40 | 922,852 |
2021-12-27 | $13.88 | $14.22 | $13.55 | $13.58 | $13.58 | 799,167 |
2021-12-23 | $13.63 | $14.37 | $13.34 | $14.03 | $14.03 | 1,016,927 |
2021-12-22 | $13.49 | $13.88 | $13.06 | $13.67 | $13.67 | 1,448,939 |
2021-12-21 | $13.26 | $14.14 | $13.23 | $13.84 | $13.84 | 1,007,272 |
2021-12-20 | $13.12 | $13.29 | $12.62 | $12.94 | $12.94 | 997,918 |
2021-12-17 | $13.35 | $13.72 | $12.66 | $13.67 | $13.67 | 752,420 |
2021-12-16 | $13.80 | $14.32 | $13.25 | $13.35 | $13.35 | 829,819 |
2021-12-15 | $13.71 | $13.98 | $13.04 | $13.78 | $13.78 | 975,895 |
2021-12-14 | $13.80 | $14.41 | $13.61 | $14.14 | $14.14 | 743,144 |
2021-12-13 | $14.16 | $14.59 | $14.00 | $14.18 | $14.18 | 1,941,963 |
2021-12-10 | $14.38 | $14.88 | $14.18 | $14.46 | $14.46 | 990,666 |
2021-12-09 | $14.46 | $14.95 | $14.21 | $14.25 | $14.25 | 813,105 |
2021-12-08 | $14.34 | $14.85 | $13.66 | $14.56 | $14.56 | 1,395,680 |
2021-12-07 | $14.48 | $14.82 | $14.35 | $14.73 | $14.73 | 2,470,562 |
2021-12-06 | $12.80 | $14.21 | $12.72 | $13.96 | $13.96 | 1,577,541 |
2021-12-03 | $13.57 | $13.57 | $12.54 | $12.88 | $12.88 | 1,895,955 |
2021-12-02 | $14.12 | $14.32 | $13.47 | $14.06 | $14.06 | 1,760,155 |
2021-12-01 | $14.04 | $14.92 | $13.90 | $14.55 | $14.55 | 2,496,837 |
2021-11-30 | $13.28 | $13.88 | $12.62 | $13.79 | $13.79 | 11,253,300 |
2021-11-29 | $15.33 | $15.40 | $14.41 | $14.84 | $14.84 | 2,811,216 |
2021-11-26 | $15.10 | $15.21 | $14.36 | $15.15 | $15.15 | 1,428,272 |
2021-11-24 | $15.56 | $15.87 | $15.35 | $15.80 | $15.80 | 1,344,339 |
2021-11-23 | $16.33 | $16.33 | $15.51 | $15.78 | $15.78 | 1,407,279 |
2021-11-22 | $16.75 | $16.80 | $15.61 | $16.08 | $16.08 | 1,847,960 |
2021-11-19 | $16.97 | $17.37 | $16.63 | $16.84 | $16.84 | 839,887 |
2021-11-18 | $16.84 | $17.49 | $16.52 | $17.09 | $17.09 | 1,204,807 |
2021-11-17 | $18.83 | $18.83 | $17.45 | $17.72 | $17.72 | 1,111,963 |
2021-11-16 | $18.37 | $18.78 | $18.18 | $18.72 | $18.72 | 1,650,832 |
2021-11-15 | $18.79 | $18.79 | $17.90 | $18.19 | $18.19 | 1,549,730 |
2021-11-12 | $17.74 | $18.58 | $17.73 | $18.42 | $18.42 | 1,526,893 |
2021-11-11 | $17.62 | $18.31 | $17.44 | $18.04 | $18.04 | 1,507,325 |
2021-11-10 | $16.98 | $17.95 | $16.62 | $16.95 | $16.95 | 1,425,344 |
2021-11-09 | $17.10 | $17.34 | $16.70 | $16.73 | $16.73 | 775,685 |
2021-11-08 | $17.02 | $17.50 | $16.88 | $17.03 | $17.03 | 478,198 |
2021-11-05 | $17.16 | $17.33 | $16.55 | $16.82 | $16.82 | 792,324 |
2021-11-04 | $17.72 | $17.93 | $16.93 | $17.17 | $17.17 | 823,506 |
2021-11-03 | $17.62 | $17.91 | $17.20 | $17.51 | $17.51 | 1,579,506 |
2021-11-02 | $17.91 | $18.14 | $17.37 | $17.53 | $17.53 | 1,278,436 |
2021-11-01 | $17.33 | $18.52 | $17.33 | $18.46 | $18.46 | 937,566 |
2021-10-29 | $17.59 | $17.73 | $17.02 | $17.30 | $17.30 | 631,249 |
2021-10-28 | $17.48 | $18.00 | $17.21 | $17.78 | $17.78 | 869,613 |
2021-10-27 | $17.57 | $17.95 | $17.42 | $17.60 | $17.60 | 978,549 |
2021-10-26 | $19.20 | $19.23 | $17.58 | $17.89 | $17.89 | 1,409,498 |
2021-10-25 | $19.74 | $19.74 | $18.80 | $19.16 | $19.16 | 647,638 |
2021-10-22 | $19.73 | $20.28 | $19.31 | $19.38 | $19.38 | 691,168 |
2021-10-21 | $20.24 | $20.43 | $19.51 | $19.53 | $19.53 | 919,771 |
2021-10-20 | $19.90 | $20.73 | $19.51 | $20.56 | $20.56 | 1,291,347 |
2021-10-19 | $19.25 | $19.78 | $19.02 | $19.71 | $19.71 | 945,653 |
2021-10-18 | $19.26 | $19.74 | $18.81 | $18.89 | $18.89 | 929,577 |
2021-10-15 | $19.01 | $19.55 | $18.74 | $19.31 | $19.31 | 924,780 |
2021-10-14 | $19.81 | $20.00 | $18.66 | $18.81 | $18.81 | 1,321,339 |
2021-10-13 | $19.00 | $20.23 | $18.86 | $19.84 | $19.84 | 1,023,848 |
2021-10-12 | $18.96 | $19.79 | $18.70 | $18.99 | $18.99 | 836,421 |
2021-10-11 | $19.75 | $20.26 | $18.98 | $18.98 | $18.98 | 1,343,994 |
2021-10-08 | $18.89 | $19.40 | $18.40 | $19.35 | $19.35 | 750,637 |
2021-10-07 | $17.94 | $19.34 | $17.79 | $18.88 | $18.88 | 1,810,951 |
2021-10-06 | $16.76 | $17.39 | $16.66 | $17.14 | $17.14 | 882,191 |
2021-10-05 | $16.60 | $17.19 | $16.35 | $17.08 | $17.08 | 813,840 |
2021-10-04 | $16.81 | $16.93 | $16.25 | $16.60 | $16.60 | 1,026,351 |
2021-10-01 | $17.49 | $17.61 | $16.67 | $17.11 | $17.11 | 1,061,244 |
2021-09-30 | $17.54 | $17.88 | $17.30 | $17.53 | $17.53 | 515,369 |
2021-09-29 | $17.52 | $17.96 | $17.25 | $17.28 | $17.28 | 889,386 |
2021-09-28 | $18.19 | $18.47 | $17.43 | $17.70 | $17.70 | 812,115 |
2021-09-27 | $17.64 | $18.26 | $17.44 | $17.99 | $17.99 | 932,837 |
2021-09-24 | $18.81 | $18.99 | $17.60 | $17.68 | $17.68 | 1,534,390 |
2021-09-23 | $19.72 | $19.77 | $18.78 | $19.37 | $19.37 | 817,336 |
2021-09-22 | $19.15 | $19.97 | $19.10 | $19.56 | $19.56 | 603,935 |
2021-09-21 | $18.81 | $19.60 | $18.68 | $18.84 | $18.84 | 1,294,172 |
2021-09-20 | $19.37 | $19.37 | $18.38 | $18.80 | $18.80 | 1,140,096 |
2021-09-17 | $20.39 | $20.58 | $19.83 | $20.27 | $20.27 | 1,287,803 |
2021-09-16 | $20.02 | $20.31 | $19.55 | $20.21 | $20.21 | 629,287 |
2021-09-15 | $20.33 | $20.60 | $19.75 | $20.46 | $20.46 | 823,077 |
2021-09-14 | $21.67 | $21.67 | $20.53 | $20.73 | $20.73 | 494,243 |
2021-09-13 | $21.93 | $22.39 | $20.90 | $21.74 | $21.74 | 766,413 |
2021-09-10 | $23.53 | $23.78 | $22.02 | $22.05 | $22.05 | 475,232 |
2021-09-09 | $23.01 | $23.01 | $21.85 | $22.58 | $22.58 | 728,324 |
2021-09-08 | $23.50 | $23.50 | $22.05 | $22.96 | $22.96 | 889,783 |
2021-09-07 | $24.50 | $25.05 | $23.61 | $23.71 | $23.71 | 881,427 |
2021-09-03 | $24.03 | $24.53 | $23.70 | $24.39 | $24.39 | 599,442 |
2021-09-02 | $24.27 | $24.77 | $23.66 | $24.27 | $24.27 | 680,233 |
2021-09-01 | $24.01 | $24.77 | $23.78 | $24.20 | $24.20 | 1,226,650 |
2021-08-31 | $22.68 | $24.08 | $22.31 | $24.08 | $24.08 | 2,104,163 |
2021-08-30 | $22.50 | $22.64 | $21.59 | $21.96 | $21.96 | 1,208,484 |
2021-08-27 | $23.23 | $23.23 | $22.23 | $22.78 | $22.78 | 660,815 |
2021-08-26 | $22.57 | $23.58 | $22.50 | $23.45 | $23.45 | 885,322 |
2021-08-25 | $22.24 | $23.51 | $21.55 | $22.80 | $22.80 | 1,215,097 |
2021-08-24 | $21.30 | $22.81 | $21.20 | $22.45 | $22.45 | 2,089,225 |
2021-08-23 | $19.10 | $20.82 | $19.00 | $20.77 | $20.77 | 2,054,239 |
2021-08-20 | $19.07 | $19.62 | $18.40 | $18.65 | $18.65 | 1,833,257 |
2021-08-19 | $19.38 | $19.95 | $18.87 | $19.15 | $19.15 | 2,112,934 |
2021-08-18 | $21.20 | $21.81 | $20.35 | $21.14 | $21.14 | 920,456 |
2021-08-17 | $20.28 | $21.87 | $20.02 | $21.05 | $21.05 | 1,025,640 |
2021-08-16 | $21.93 | $22.05 | $20.82 | $20.87 | $20.87 | 1,040,029 |
2021-08-13 | $22.61 | $22.89 | $22.04 | $22.07 | $22.07 | 532,011 |
2021-08-12 | $23.21 | $23.36 | $22.20 | $22.61 | $22.61 | 876,085 |
2021-08-11 | $24.06 | $24.06 | $23.14 | $23.44 | $23.44 | 431,615 |
2021-08-10 | $24.58 | $25.66 | $23.58 | $23.90 | $23.90 | 520,045 |
2021-08-09 | $24.01 | $24.65 | $23.40 | $24.25 | $24.25 | 1,048,349 |
2021-08-06 | $24.32 | $24.44 | $23.49 | $23.88 | $23.88 | 465,219 |
2021-08-05 | $24.21 | $24.56 | $23.85 | $24.30 | $24.30 | 564,079 |
2021-08-04 | $24.95 | $25.71 | $24.34 | $24.39 | $24.39 | 481,894 |
2021-08-03 | $24.79 | $25.51 | $24.51 | $24.98 | $24.98 | 656,212 |
2021-08-02 | $24.94 | $25.85 | $24.49 | $25.46 | $25.46 | 1,125,585 |
2021-07-30 | $24.90 | $25.73 | $24.56 | $24.72 | $24.72 | 991,535 |
2021-07-29 | $26.64 | $27.18 | $25.63 | $25.66 | $25.66 | 1,447,811 |
2021-07-28 | $24.97 | $26.26 | $24.50 | $25.40 | $25.40 | 1,556,359 |
2021-07-27 | $23.48 | $25.30 | $23.25 | $24.12 | $24.12 | 2,360,181 |
2021-07-26 | $25.02 | $25.26 | $23.65 | $24.04 | $24.04 | 2,795,617 |
2021-07-23 | $30.00 | $30.30 | $26.03 | $26.52 | $26.52 | 3,441,482 |
2021-07-22 | $32.25 | $32.45 | $31.43 | $31.87 | $31.87 | 301,538 |
2021-07-21 | $31.28 | $32.33 | $31.28 | $31.95 | $31.95 | 292,981 |
2021-07-20 | $30.92 | $31.53 | $30.40 | $31.20 | $31.20 | 376,150 |
2021-07-19 | $31.68 | $31.92 | $30.00 | $31.06 | $31.06 | 804,844 |
2021-07-16 | $33.46 | $33.53 | $32.21 | $32.45 | $32.45 | 369,755 |
2021-07-15 | $33.44 | $34.09 | $33.13 | $33.58 | $33.58 | 238,818 |
2021-07-14 | $33.80 | $34.29 | $33.06 | $33.43 | $33.43 | 342,629 |
2021-07-13 | $32.00 | $33.69 | $31.80 | $33.51 | $33.51 | 472,883 |
2021-07-12 | $33.06 | $33.24 | $31.88 | $31.99 | $31.99 | 425,593 |
2021-07-09 | $32.14 | $33.54 | $32.13 | $32.99 | $32.99 | 1,431,114 |
2021-07-08 | $31.86 | $32.00 | $30.60 | $31.77 | $31.77 | 1,215,435 |
2021-07-07 | $34.75 | $34.75 | $32.59 | $32.63 | $32.63 | 624,830 |
2021-07-06 | $33.89 | $35.05 | $33.63 | $34.34 | $34.34 | 788,681 |
2021-07-02 | $35.35 | $35.77 | $33.99 | $34.50 | $34.50 | 438,390 |
2021-07-01 | $35.81 | $36.49 | $35.43 | $35.53 | $35.53 | 359,339 |
2021-06-30 | $36.98 | $37.17 | $35.40 | $35.44 | $35.44 | 616,285 |
2021-06-29 | $36.75 | $37.25 | $35.69 | $37.18 | $37.18 | 421,515 |
2021-06-28 | $36.63 | $37.34 | $36.50 | $36.86 | $36.86 | 348,878 |
2021-06-25 | $36.60 | $36.99 | $35.78 | $36.24 | $36.24 | 331,581 |
2021-06-24 | $35.05 | $36.42 | $34.84 | $36.26 | $36.26 | 445,338 |
2021-06-23 | $34.01 | $34.95 | $33.50 | $34.58 | $34.58 | 812,154 |
2021-06-22 | $34.54 | $34.89 | $33.45 | $33.60 | $33.60 | 897,533 |
2021-06-21 | $35.24 | $35.29 | $34.26 | $34.51 | $34.51 | 643,981 |
2021-06-18 | $36.19 | $36.38 | $35.40 | $35.41 | $35.41 | 426,836 |
2021-06-17 | $36.19 | $36.50 | $35.71 | $36.19 | $36.19 | 292,412 |
2021-06-16 | $36.00 | $36.44 | $35.39 | $36.10 | $36.10 | 241,589 |
2021-06-15 | $37.40 | $37.40 | $35.91 | $36.15 | $36.15 | 400,260 |
2021-06-14 | $37.21 | $37.54 | $36.63 | $37.28 | $37.28 | 373,333 |
2021-06-11 | $35.51 | $37.12 | $35.43 | $37.05 | $37.05 | 641,544 |
2021-06-10 | $36.47 | $36.66 | $35.32 | $35.59 | $35.59 | 263,195 |
2021-06-09 | $36.61 | $38.15 | $35.74 | $35.88 | $35.88 | 1,006,961 |
2021-06-08 | $34.38 | $35.89 | $33.39 | $35.85 | $35.85 | 806,494 |
2021-06-07 | $34.16 | $34.50 | $33.41 | $33.95 | $33.95 | 543,642 |
2021-06-04 | $36.04 | $36.34 | $34.38 | $34.53 | $34.53 | 677,686 |
2021-06-03 | $36.08 | $36.63 | $35.18 | $35.88 | $35.88 | 497,825 |
2021-06-02 | $36.82 | $37.05 | $35.91 | $36.64 | $36.64 | 554,247 |
2021-06-01 | $35.44 | $37.58 | $35.35 | $37.18 | $37.18 | 1,127,594 |
2021-05-28 | $35.51 | $36.06 | $34.38 | $34.69 | $34.69 | 754,020 |
2021-05-27 | $36.07 | $36.48 | $35.10 | $35.53 | $35.53 | 1,843,622 |
2021-05-26 | $36.29 | $36.48 | $35.44 | $35.93 | $35.93 | 557,174 |
2021-05-25 | $35.51 | $36.70 | $35.51 | $35.80 | $35.80 | 910,357 |
2021-05-24 | $36.31 | $36.35 | $35.39 | $35.42 | $35.42 | 510,252 |
2021-05-21 | $36.43 | $36.87 | $35.30 | $36.06 | $36.06 | 894,639 |
2021-05-20 | $35.39 | $37.46 | $35.38 | $36.50 | $36.50 | 1,310,782 |
2021-05-19 | $33.49 | $35.80 | $33.16 | $35.38 | $35.38 | 747,255 |
2021-05-18 | $33.42 | $36.19 | $33.00 | $34.47 | $34.47 | 1,091,666 |
2021-05-17 | $32.18 | $32.50 | $31.62 | $32.07 | $32.07 | 499,975 |
2021-05-14 | $31.25 | $32.85 | $31.25 | $32.26 | $32.26 | 793,122 |
2021-05-13 | $31.81 | $32.33 | $30.07 | $30.80 | $30.80 | 711,094 |
2021-05-12 | $31.87 | $32.47 | $31.29 | $31.81 | $31.81 | 538,508 |
2021-05-11 | $31.10 | $32.57 | $30.30 | $32.30 | $32.30 | 578,216 |
2021-05-10 | $33.16 | $33.16 | $31.30 | $31.52 | $31.52 | 488,173 |
2021-05-07 | $33.45 | $33.50 | $32.51 | $32.92 | $32.92 | 406,655 |
2021-05-06 | $32.78 | $33.29 | $31.90 | $32.94 | $32.94 | 656,109 |
2021-05-05 | $33.50 | $33.70 | $32.40 | $32.50 | $32.50 | 417,098 |
2021-05-04 | $33.89 | $34.19 | $32.91 | $33.21 | $33.21 | 454,964 |
2021-05-03 | $34.60 | $34.81 | $33.80 | $34.07 | $34.07 | 399,919 |
2021-04-30 | $35.02 | $35.37 | $34.64 | $34.71 | $34.71 | 324,642 |
2021-04-29 | $36.36 | $36.36 | $35.21 | $35.48 | $35.48 | 285,448 |
2021-04-28 | $36.36 | $36.72 | $36.02 | $36.36 | $36.36 | 470,491 |
2021-04-27 | $37.23 | $37.26 | $36.25 | $36.42 | $36.42 | 346,844 |
2021-04-26 | $37.32 | $37.58 | $36.59 | $36.98 | $36.98 | 253,896 |
2021-04-23 | $36.35 | $37.21 | $36.35 | $37.01 | $37.01 | 288,923 |
2021-04-22 | $35.56 | $37.07 | $35.51 | $36.06 | $36.06 | 454,709 |
2021-04-21 | $34.38 | $35.74 | $34.38 | $35.69 | $35.69 | 296,332 |
2021-04-20 | $35.68 | $35.78 | $34.26 | $34.84 | $34.84 | 1,421,637 |
2021-04-19 | $35.60 | $36.05 | $35.35 | $35.87 | $35.87 | 1,011,047 |
2021-04-16 | $34.67 | $35.55 | $34.16 | $35.50 | $35.50 | 925,908 |
2021-04-15 | $35.96 | $35.96 | $33.93 | $34.33 | $34.33 | 868,694 |
2021-04-14 | $35.17 | $36.49 | $35.05 | $35.43 | $35.43 | 636,141 |
2021-04-13 | $35.02 | $35.09 | $34.44 | $34.94 | $34.94 | 598,658 |
2021-04-12 | $35.49 | $35.50 | $34.22 | $34.47 | $34.47 | 697,052 |
2021-04-09 | $36.17 | $36.17 | $34.71 | $35.15 | $35.15 | 1,135,154 |
2021-04-08 | $37.24 | $37.50 | $36.19 | $36.53 | $36.53 | 337,522 |
2021-04-07 | $37.45 | $37.72 | $36.17 | $36.89 | $36.89 | 620,224 |
2021-04-06 | $36.54 | $38.85 | $36.14 | $37.89 | $37.89 | 752,194 |
2021-04-05 | $38.47 | $38.47 | $36.35 | $36.75 | $36.75 | 530,359 |
2021-04-01 | $38.71 | $39.21 | $37.70 | $37.96 | $37.96 | 850,903 |
2021-03-31 | $37.25 | $38.52 | $37.00 | $38.14 | $38.14 | 1,004,555 |
2021-03-30 | $34.56 | $37.27 | $34.56 | $37.01 | $37.01 | 988,293 |
2021-03-29 | $35.15 | $36.11 | $33.83 | $34.53 | $34.53 | 894,904 |
2021-03-26 | $35.00 | $36.19 | $33.76 | $35.13 | $35.13 | 1,758,989 |
2021-03-25 | $34.86 | $36.24 | $33.81 | $34.20 | $34.20 | 3,598,392 |
2021-03-24 | $40.00 | $40.00 | $35.87 | $36.50 | $36.50 | 2,332,243 |
2021-03-23 | $41.09 | $41.67 | $39.26 | $39.75 | $39.75 | 1,743,306 |
2021-03-22 | $43.25 | $43.99 | $42.04 | $43.36 | $43.36 | 602,983 |
2021-03-19 | $43.12 | $44.99 | $43.04 | $44.22 | $44.22 | 467,180 |
2021-03-18 | $45.02 | $45.69 | $44.03 | $44.13 | $44.13 | 298,303 |
2021-03-17 | $44.70 | $46.18 | $44.20 | $45.82 | $45.82 | 343,555 |
2021-03-16 | $46.00 | $46.51 | $45.00 | $45.49 | $45.49 | 582,118 |
2021-03-15 | $44.77 | $46.41 | $43.89 | $45.53 | $45.53 | 654,607 |
2021-03-12 | $44.10 | $46.00 | $42.89 | $45.71 | $45.71 | 726,489 |
2021-03-11 | $43.80 | $45.65 | $43.80 | $45.21 | $45.21 | 467,143 |
2021-03-10 | $44.01 | $44.10 | $42.36 | $42.76 | $42.76 | 460,910 |
2021-03-09 | $41.87 | $43.80 | $41.87 | $43.18 | $43.18 | 511,010 |
2021-03-08 | $43.16 | $43.93 | $40.79 | $41.26 | $41.26 | 897,896 |
2021-03-05 | $44.25 | $45.22 | $40.90 | $44.67 | $44.67 | 1,324,119 |
2021-03-04 | $45.00 | $47.43 | $42.92 | $43.93 | $43.93 | 1,632,790 |
2021-03-03 | $47.80 | $48.80 | $45.64 | $45.92 | $45.92 | 863,642 |
2021-03-02 | $48.88 | $49.30 | $46.81 | $47.43 | $47.43 | 653,483 |
2021-03-01 | $46.73 | $48.80 | $46.63 | $48.21 | $48.21 | 481,537 |
2021-02-26 | $46.80 | $48.49 | $45.10 | $45.93 | $45.93 | 1,054,881 |
2021-02-25 | $47.33 | $49.83 | $46.56 | $47.33 | $47.33 | 1,460,984 |
2021-02-24 | $47.59 | $48.67 | $46.50 | $46.95 | $46.95 | 825,784 |
2021-02-23 | $47.56 | $49.53 | $43.92 | $48.91 | $48.91 | 1,124,365 |
2021-02-22 | $50.83 | $51.70 | $48.45 | $48.46 | $48.46 | 1,177,567 |
2021-02-19 | $52.83 | $54.46 | $52.16 | $52.44 | $52.44 | 982,654 |
2021-02-18 | $50.00 | $51.39 | $48.01 | $50.65 | $50.65 | 905,558 |
2021-02-17 | $53.00 | $53.00 | $50.67 | $51.91 | $51.91 | 959,617 |
2021-02-16 | $55.65 | $55.96 | $52.50 | $53.12 | $53.12 | 1,154,396 |
2021-02-12 | $53.61 | $55.57 | $53.36 | $54.04 | $54.04 | 641,415 |
2021-02-11 | $55.72 | $56.48 | $53.41 | $54.46 | $54.46 | 1,096,292 |
2021-02-10 | $52.60 | $57.00 | $51.09 | $54.98 | $54.98 | 2,212,858 |
2021-02-09 | $50.34 | $53.70 | $50.27 | $51.22 | $51.22 | 1,256,537 |
2021-02-08 | $48.52 | $50.33 | $47.20 | $50.14 | $50.14 | 1,147,693 |
2021-02-05 | $46.34 | $48.52 | $45.07 | $48.15 | $48.15 | 1,099,385 |
2021-02-04 | $43.28 | $48.33 | $43.00 | $46.49 | $46.49 | 2,161,719 |
2021-02-03 | $41.18 | $43.71 | $40.52 | $42.42 | $42.42 | 1,984,306 |
2021-02-02 | $41.47 | $42.20 | $37.69 | $39.11 | $39.11 | 2,256,177 |
2021-02-01 | $41.85 | $42.57 | $40.99 | $41.05 | $41.05 | 841,996 |
2021-01-29 | $41.70 | $42.77 | $40.85 | $40.99 | $40.99 | 1,289,160 |
2021-01-28 | $42.26 | $43.84 | $41.61 | $42.03 | $42.03 | 1,311,878 |
2021-01-27 | $45.23 | $45.95 | $42.50 | $43.03 | $43.03 | 4,399,422 |
2021-01-26 | $36.68 | $48.14 | $36.65 | $48.00 | $48.00 | 7,022,727 |
2021-01-25 | $35.43 | $36.62 | $35.19 | $35.55 | $35.55 | 946,512 |
2021-01-22 | $34.81 | $35.15 | $34.25 | $34.80 | $34.80 | 725,867 |
2021-01-21 | $35.50 | $35.69 | $34.25 | $34.97 | $34.97 | 1,444,732 |
2021-01-20 | $35.77 | $36.00 | $34.86 | $35.53 | $35.53 | 1,396,879 |
2021-01-19 | $35.71 | $36.00 | $34.14 | $34.68 | $34.68 | 2,262,656 |
2021-01-15 | $35.74 | $36.48 | $35.30 | $35.64 | $35.64 | 990,156 |
2021-01-14 | $36.64 | $36.98 | $35.17 | $35.37 | $35.37 | 1,584,001 |
2021-01-13 | $35.97 | $36.65 | $35.33 | $36.18 | $36.18 | 754,032 |
2021-01-12 | $35.64 | $36.41 | $35.30 | $35.83 | $35.83 | 1,153,071 |
2021-01-11 | $36.00 | $36.33 | $35.36 | $35.44 | $35.44 | 1,074,847 |
2021-01-08 | $35.68 | $36.93 | $35.42 | $36.41 | $36.41 | 1,123,741 |
2021-01-07 | $35.14 | $35.56 | $33.98 | $35.18 | $35.18 | 939,034 |
2021-01-06 | $35.33 | $35.89 | $34.85 | $34.92 | $34.92 | 860,687 |
2021-01-05 | $34.45 | $35.73 | $34.35 | $35.62 | $35.62 | 880,701 |
2021-01-04 | $35.22 | $35.46 | $33.90 | $34.32 | $34.32 | 921,316 |
2020-12-31 | $33.41 | $34.42 | $33.14 | $34.35 | $34.35 | 1,748,293 |
2020-12-30 | $33.24 | $33.74 | $32.75 | $33.68 | $33.68 | 968,633 |
2020-12-29 | $31.95 | $32.69 | $31.75 | $32.60 | $32.60 | 1,062,433 |
2020-12-28 | $31.93 | $32.47 | $30.91 | $31.23 | $31.23 | 1,860,735 |
2020-12-24 | $33.51 | $33.81 | $31.40 | $32.01 | $32.01 | 2,160,562 |
2020-12-23 | $34.29 | $34.85 | $34.26 | $34.55 | $34.55 | 887,917 |
2020-12-22 | $35.67 | $35.76 | $33.95 | $34.17 | $34.17 | 969,490 |
2020-12-21 | $35.56 | $36.00 | $35.04 | $35.13 | $35.13 | 943,303 |
2020-12-18 | $36.40 | $36.40 | $35.59 | $35.82 | $35.82 | 1,052,324 |
2020-12-17 | $35.29 | $36.45 | $35.22 | $36.44 | $36.44 | 1,337,136 |
2020-12-16 | $35.10 | $35.49 | $34.15 | $35.21 | $35.21 | 778,952 |
2020-12-15 | $35.94 | $36.00 | $34.06 | $34.56 | $34.56 | 1,645,514 |
2020-12-14 | $35.78 | $36.42 | $35.39 | $35.63 | $35.63 | 1,117,042 |
2020-12-11 | $35.87 | $36.50 | $35.50 | $35.55 | $35.55 | 724,719 |
2020-12-10 | $36.16 | $36.68 | $35.16 | $35.87 | $35.87 | 1,105,256 |
2020-12-09 | $37.43 | $38.00 | $35.83 | $36.52 | $36.52 | 759,260 |
2020-12-08 | $36.89 | $37.41 | $35.76 | $37.41 | $37.41 | 1,079,925 |
2020-12-07 | $38.30 | $38.40 | $36.80 | $36.95 | $36.95 | 1,057,444 |
2020-12-04 | $39.40 | $39.51 | $37.70 | $38.34 | $38.34 | 593,740 |
2020-12-03 | $39.65 | $40.24 | $38.56 | $38.93 | $38.93 | 967,458 |
2020-12-02 | $38.84 | $39.55 | $38.40 | $39.14 | $39.14 | 1,388,726 |
2020-12-01 | $39.05 | $39.80 | $38.31 | $38.84 | $38.84 | 1,676,703 |
2020-11-30 | $38.63 | $38.75 | $36.81 | $37.16 | $37.16 | 1,248,554 |
2020-11-27 | $39.03 | $41.00 | $38.62 | $38.97 | $38.97 | 870,324 |
2020-11-25 | $37.74 | $38.55 | $36.75 | $38.05 | $38.05 | 1,155,124 |
2020-11-24 | $39.01 | $39.30 | $37.27 | $37.47 | $37.47 | 1,954,955 |
2020-11-23 | $40.50 | $42.15 | $37.70 | $38.64 | $38.64 | 2,878,588 |
2020-11-20 | $40.95 | $42.42 | $40.18 | $41.92 | $41.92 | 930,399 |
2020-11-19 | $39.69 | $41.07 | $39.56 | $40.78 | $40.78 | 384,947 |
2020-11-18 | $40.80 | $40.80 | $39.45 | $39.51 | $39.51 | 394,647 |
2020-11-17 | $39.69 | $40.75 | $39.30 | $40.42 | $40.42 | 583,870 |
2020-11-16 | $41.65 | $41.81 | $39.29 | $39.69 | $39.69 | 780,153 |
2020-11-13 | $41.38 | $42.33 | $40.77 | $41.61 | $41.61 | 639,264 |
2020-11-12 | $41.23 | $42.22 | $40.00 | $40.81 | $40.81 | 1,314,934 |
2020-11-11 | $38.69 | $39.80 | $37.85 | $39.36 | $39.36 | 488,733 |
2020-11-10 | $40.02 | $40.02 | $37.48 | $38.24 | $38.24 | 803,954 |
2020-11-09 | $43.20 | $43.40 | $40.38 | $40.64 | $40.64 | 1,705,210 |
2020-11-06 | $40.00 | $42.55 | $40.00 | $42.38 | $42.38 | 1,148,008 |
2020-11-05 | $38.82 | $40.09 | $38.31 | $39.98 | $39.98 | 1,072,494 |
2020-11-04 | $37.46 | $38.74 | $37.46 | $37.91 | $37.91 | 707,598 |
2020-11-03 | $37.89 | $37.89 | $36.00 | $36.49 | $36.49 | 861,713 |
2020-11-02 | $37.04 | $38.41 | $36.58 | $38.09 | $38.09 | 703,654 |
2020-10-30 | $37.10 | $37.42 | $36.00 | $36.59 | $36.59 | 544,803 |
2020-10-29 | $36.60 | $37.70 | $36.28 | $37.53 | $37.53 | 467,406 |
2020-10-28 | $37.30 | $37.87 | $36.00 | $36.60 | $36.60 | 701,367 |
2020-10-27 | $37.11 | $38.05 | $36.47 | $37.90 | $37.90 | 431,046 |
2020-10-26 | $39.00 | $39.00 | $36.62 | $37.38 | $37.38 | 944,925 |
2020-10-23 | $37.29 | $38.53 | $37.11 | $38.23 | $38.23 | 721,969 |
2020-10-22 | $37.51 | $38.40 | $37.10 | $37.70 | $37.70 | 662,358 |
2020-10-21 | $36.74 | $38.16 | $36.71 | $37.54 | $37.54 | 780,642 |
2020-10-20 | $35.08 | $37.43 | $34.81 | $36.53 | $36.53 | 1,388,794 |
2020-10-19 | $34.19 | $34.94 | $33.78 | $34.56 | $34.56 | 1,132,993 |
2020-10-16 | $34.10 | $34.33 | $33.43 | $33.57 | $33.57 | 711,362 |
2020-10-15 | $34.06 | $34.59 | $33.78 | $34.40 | $34.40 | 643,151 |
2020-10-14 | $35.88 | $35.88 | $34.39 | $34.94 | $34.94 | 845,152 |
2020-10-13 | $35.64 | $36.30 | $35.08 | $35.84 | $35.84 | 1,216,999 |
2020-10-12 | $34.43 | $35.82 | $34.00 | $35.53 | $35.53 | 1,791,787 |
2020-10-09 | $32.72 | $34.50 | $32.43 | $33.78 | $33.78 | 773,619 |
2020-10-08 | $32.40 | $32.99 | $31.93 | $32.72 | $32.72 | 1,513,542 |
2020-10-07 | $32.78 | $32.95 | $32.05 | $32.15 | $32.15 | 1,117,617 |
2020-10-06 | $32.52 | $32.90 | $31.91 | $32.48 | $32.48 | 825,080 |
2020-10-05 | $33.21 | $33.21 | $32.30 | $32.92 | $32.92 | 556,069 |
2020-10-02 | $32.87 | $33.38 | $32.56 | $32.60 | $32.60 | 611,561 |
2020-10-01 | $32.89 | $33.97 | $32.66 | $33.65 | $33.65 | 1,130,806 |
2020-09-30 | $31.87 | $32.59 | $31.76 | $32.49 | $32.49 | 1,644,017 |
2020-09-29 | $32.70 | $32.89 | $31.64 | $31.87 | $31.87 | 3,785,776 |
2020-09-28 | $32.96 | $34.07 | $32.55 | $33.98 | $33.98 | 1,284,043 |
2020-09-25 | $32.75 | $32.99 | $32.51 | $32.73 | $32.73 | 901,449 |
2020-09-24 | $33.22 | $33.42 | $32.37 | $32.80 | $32.80 | 1,327,731 |
2020-09-23 | $33.22 | $34.21 | $32.44 | $34.07 | $34.07 | 3,462,404 |
2020-09-22 | $34.49 | $34.49 | $32.08 | $32.83 | $32.83 | 3,393,454 |
2020-09-21 | $33.90 | $34.12 | $32.86 | $34.02 | $34.02 | 1,333,359 |
2020-09-18 | $35.06 | $35.20 | $33.77 | $34.66 | $34.66 | 947,532 |
2020-09-17 | $36.00 | $36.50 | $34.41 | $34.75 | $34.75 | 1,208,443 |
2020-09-16 | $36.91 | $37.60 | $36.25 | $36.48 | $36.48 | 911,489 |
2020-09-15 | $37.97 | $38.24 | $36.62 | $37.03 | $37.03 | 971,058 |
2020-09-14 | $37.23 | $37.80 | $37.21 | $37.69 | $37.69 | 593,412 |
2020-09-11 | $37.27 | $37.83 | $36.22 | $36.80 | $36.80 | 1,021,710 |
2020-09-10 | $38.34 | $38.69 | $36.83 | $36.88 | $36.88 | 787,784 |
2020-09-09 | $39.00 | $39.76 | $37.56 | $37.87 | $37.87 | 704,612 |
2020-09-08 | $37.58 | $39.17 | $37.26 | $37.46 | $37.46 | 911,022 |
2020-09-04 | $38.64 | $39.52 | $36.80 | $38.70 | $38.70 | 837,843 |
2020-09-03 | $41.50 | $41.69 | $38.11 | $38.99 | $38.99 | 788,176 |
2020-09-02 | $44.58 | $44.58 | $40.73 | $41.90 | $41.90 | 1,953,989 |
2020-09-01 | $41.45 | $43.63 | $41.44 | $43.50 | $43.50 | 1,252,419 |
2020-08-31 | $40.52 | $42.74 | $40.52 | $41.44 | $41.44 | 749,174 |
2020-08-28 | $42.11 | $42.50 | $40.51 | $41.16 | $41.16 | 830,128 |
2020-08-27 | $42.62 | $43.11 | $41.30 | $41.68 | $41.68 | 729,058 |
2020-08-26 | $43.12 | $43.42 | $41.76 | $42.18 | $42.18 | 520,297 |
2020-08-25 | $42.22 | $44.08 | $41.51 | $43.22 | $43.22 | 1,075,461 |
2020-08-24 | $39.90 | $41.00 | $38.88 | $40.99 | $40.99 | 1,330,975 |
2020-08-21 | $37.87 | $39.93 | $37.66 | $38.89 | $38.89 | 2,167,333 |
2020-08-20 | $43.98 | $44.10 | $41.07 | $41.99 | $41.99 | 1,511,270 |
2020-08-19 | $43.08 | $44.69 | $42.57 | $43.96 | $43.96 | 731,298 |
2020-08-18 | $42.78 | $43.80 | $42.60 | $43.33 | $43.33 | 496,834 |
2020-08-17 | $40.50 | $42.59 | $40.38 | $42.22 | $42.22 | 664,870 |
2020-08-14 | $40.15 | $40.58 | $39.65 | $40.23 | $40.23 | 337,550 |
2020-08-13 | $41.62 | $41.91 | $40.27 | $40.30 | $40.30 | 396,841 |
2020-08-12 | $40.46 | $42.11 | $40.19 | $41.77 | $41.77 | 434,398 |
2020-08-11 | $42.09 | $42.30 | $40.42 | $40.51 | $40.51 | 435,871 |
2020-08-10 | $41.96 | $42.64 | $40.96 | $41.50 | $41.50 | 524,261 |
2020-08-07 | $40.41 | $41.89 | $40.30 | $41.58 | $41.58 | 701,352 |
2020-08-06 | $43.11 | $43.33 | $41.37 | $41.98 | $41.98 | 592,352 |
2020-08-05 | $43.00 | $44.00 | $42.62 | $43.45 | $43.45 | 440,792 |
2020-08-04 | $43.31 | $43.31 | $42.44 | $43.02 | $43.02 | 615,416 |
2020-08-03 | $42.63 | $43.28 | $42.30 | $42.80 | $42.80 | 506,075 |
2020-07-31 | $41.24 | $42.09 | $40.74 | $42.06 | $42.06 | 761,804 |
2020-07-30 | $39.98 | $40.88 | $39.80 | $40.52 | $40.52 | 416,343 |
2020-07-29 | $39.98 | $41.16 | $39.98 | $40.43 | $40.43 | 485,873 |
2020-07-28 | $38.50 | $40.24 | $38.50 | $39.52 | $39.52 | 626,849 |
2020-07-27 | $38.20 | $39.22 | $37.91 | $38.96 | $38.96 | 459,464 |
2020-07-24 | $36.93 | $38.65 | $36.31 | $37.81 | $37.81 | 978,296 |
2020-07-23 | $40.39 | $40.62 | $38.00 | $38.07 | $38.07 | 713,685 |
2020-07-22 | $40.70 | $40.75 | $39.32 | $40.54 | $40.54 | 879,045 |
2020-07-21 | $41.40 | $42.36 | $40.77 | $41.34 | $41.34 | 929,981 |
2020-07-20 | $39.61 | $41.07 | $39.46 | $40.93 | $40.93 | 1,530,644 |
2020-07-17 | $39.98 | $40.38 | $38.92 | $39.13 | $39.13 | 1,718,000 |
2020-07-16 | $39.73 | $40.40 | $38.70 | $39.80 | $39.80 | 767,700 |
2020-07-15 | $41.41 | $41.60 | $39.73 | $40.66 | $40.66 | 1,491,500 |
2020-07-14 | $42.37 | $42.49 | $40.01 | $41.28 | $41.28 | 1,792,900 |
2020-07-13 | $45.94 | $46.22 | $42.45 | $42.63 | $42.63 | 924,600 |
2020-07-10 | $45.28 | $45.36 | $44.12 | $44.57 | $44.57 | 813,300 |
2020-07-09 | $47.49 | $47.51 | $45.24 | $45.99 | $45.99 | 1,530,200 |
2020-07-08 | $44.53 | $46.54 | $44.29 | $46.14 | $46.14 | 1,286,900 |
2020-07-07 | $43.33 | $44.70 | $42.32 | $43.77 | $43.77 | 845,200 |
2020-07-06 | $44.77 | $45.00 | $42.56 | $43.60 | $43.60 | 1,548,700 |
2020-07-02 | $39.40 | $43.27 | $39.24 | $42.16 | $42.16 | 1,772,000 |
2020-07-01 | $38.50 | $39.65 | $38.47 | $38.77 | $38.77 | 625,300 |
2020-06-30 | $38.77 | $39.38 | $38.20 | $38.45 | $38.45 | 605,000 |
2020-06-29 | $39.11 | $39.19 | $37.73 | $38.47 | $38.47 | 700,500 |
2020-06-26 | $40.36 | $40.48 | $39.06 | $39.36 | $39.36 | 778,558 |
2020-06-25 | $39.59 | $40.43 | $38.97 | $40.36 | $40.36 | 668,062 |
2020-06-24 | $39.84 | $40.98 | $39.14 | $39.85 | $39.85 | 1,103,912 |
2020-06-23 | $38.84 | $40.70 | $38.63 | $40.04 | $40.04 | 1,669,277 |
2020-06-22 | $39.87 | $40.38 | $37.20 | $37.80 | $37.80 | 2,431,576 |
2020-06-19 | $39.31 | $40.93 | $38.65 | $40.52 | $40.52 | 2,705,548 |
2020-06-18 | $38.00 | $39.55 | $37.55 | $37.99 | $37.99 | 2,013,229 |
2020-06-17 | $34.42 | $39.47 | $34.33 | $38.00 | $38.00 | 3,326,482 |
2020-06-16 | $34.77 | $35.20 | $33.59 | $34.07 | $34.07 | 724,856 |
2020-06-15 | $32.59 | $34.25 | $32.49 | $33.86 | $33.86 | 433,688 |
2020-06-12 | $32.83 | $33.87 | $32.67 | $33.42 | $33.42 | 813,860 |
2020-06-11 | $32.38 | $32.60 | $31.57 | $32.03 | $32.03 | 966,027 |
2020-06-10 | $32.84 | $34.64 | $32.39 | $33.89 | $33.89 | 1,217,669 |
2020-06-09 | $33.90 | $33.90 | $32.03 | $32.15 | $32.15 | 1,266,333 |
2020-06-08 | $35.00 | $35.09 | $34.08 | $34.25 | $34.25 | 1,213,579 |
2020-06-05 | $34.23 | $34.76 | $33.83 | $34.55 | $34.55 | 1,900,765 |
2020-06-04 | $34.20 | $34.31 | $32.43 | $33.23 | $33.23 | 1,767,708 |
2020-06-03 | $33.29 | $34.37 | $33.01 | $34.15 | $34.15 | 2,538,178 |
2020-06-02 | $31.19 | $34.55 | $31.18 | $32.49 | $32.49 | 7,548,138 |
2020-06-01 | $27.31 | $29.67 | $26.71 | $29.35 | $29.35 | 2,524,906 |
2020-05-29 | $26.10 | $26.64 | $25.69 | $26.49 | $26.49 | 2,051,440 |
2020-05-28 | $27.22 | $27.24 | $26.04 | $26.21 | $26.21 | 921,116 |
2020-05-27 | $27.90 | $28.27 | $27.19 | $27.30 | $27.30 | 812,578 |
2020-05-26 | $26.82 | $28.13 | $26.80 | $27.56 | $27.56 | 1,696,729 |
2020-05-22 | $28.42 | $28.59 | $25.74 | $26.06 | $26.06 | 3,344,823 |
2020-05-21 | $28.20 | $28.73 | $27.90 | $28.61 | $28.61 | 1,123,064 |
2020-05-20 | $30.43 | $31.23 | $28.78 | $29.24 | $29.24 | 1,857,073 |
2020-05-19 | $27.89 | $30.48 | $27.64 | $29.90 | $29.90 | 1,901,895 |
2020-05-18 | $27.67 | $27.76 | $27.21 | $27.48 | $27.48 | 867,121 |
2020-05-15 | $26.85 | $27.44 | $26.35 | $26.53 | $26.53 | 598,583 |
2020-05-14 | $27.00 | $27.25 | $25.93 | $27.13 | $27.13 | 1,039,087 |
2020-05-13 | $28.56 | $29.08 | $27.07 | $27.30 | $27.30 | 651,271 |
2020-05-12 | $29.38 | $29.70 | $28.54 | $28.57 | $28.57 | 600,796 |
2020-05-11 | $30.01 | $30.31 | $29.14 | $29.40 | $29.40 | 705,918 |
2020-05-08 | $29.44 | $30.26 | $29.33 | $29.73 | $29.73 | 444,291 |
2020-05-07 | $29.21 | $29.53 | $28.57 | $29.03 | $29.03 | 536,074 |
2020-05-06 | $29.00 | $29.97 | $28.72 | $28.90 | $28.90 | 707,339 |
2020-05-05 | $29.00 | $30.24 | $28.60 | $28.62 | $28.62 | 983,904 |
2020-05-04 | $28.56 | $29.64 | $28.36 | $28.55 | $28.55 | 817,934 |
2020-05-01 | $30.77 | $30.92 | $28.61 | $28.66 | $28.66 | 841,181 |
2020-04-30 | $32.37 | $33.72 | $31.47 | $31.84 | $31.84 | 883,274 |
2020-04-29 | $32.05 | $32.82 | $31.28 | $32.65 | $32.65 | 712,245 |
2020-04-28 | $32.15 | $32.15 | $31.21 | $31.65 | $31.65 | 530,971 |
2020-04-27 | $30.60 | $32.35 | $30.59 | $32.00 | $32.00 | 947,899 |
2020-04-24 | $29.88 | $30.28 | $29.51 | $30.18 | $30.18 | 485,618 |
2020-04-23 | $30.88 | $31.03 | $29.52 | $29.60 | $29.60 | 594,162 |
2020-04-22 | $29.80 | $30.92 | $29.59 | $30.50 | $30.50 | 770,275 |
2020-04-21 | $29.62 | $29.99 | $28.80 | $29.10 | $29.10 | 521,655 |
2020-04-20 | $30.80 | $31.20 | $29.84 | $29.86 | $29.86 | 744,902 |
2020-04-17 | $32.00 | $32.71 | $30.60 | $30.93 | $30.93 | 860,208 |
2020-04-16 | $31.00 | $32.48 | $30.57 | $31.99 | $31.99 | 1,174,054 |
2020-04-15 | $29.99 | $30.65 | $29.54 | $30.44 | $30.44 | 508,513 |
2020-04-14 | $30.00 | $31.24 | $30.00 | $30.33 | $30.33 | 765,611 |
2020-04-13 | $29.88 | $30.16 | $29.52 | $29.98 | $29.98 | 615,745 |
2020-04-09 | $29.64 | $30.27 | $29.11 | $29.96 | $29.96 | 963,739 |
2020-04-08 | $28.91 | $29.66 | $28.72 | $29.34 | $29.34 | 605,958 |
2020-04-07 | $29.74 | $30.73 | $28.59 | $28.91 | $28.91 | 1,574,586 |
2020-04-06 | $26.75 | $29.14 | $26.58 | $28.87 | $28.87 | 1,209,495 |
2020-04-03 | $26.70 | $27.31 | $25.38 | $26.04 | $26.04 | 697,861 |
2020-04-02 | $27.52 | $28.06 | $26.22 | $26.48 | $26.48 | 891,561 |
2020-04-01 | $27.12 | $28.41 | $27.05 | $27.81 | $27.81 | 855,434 |
2020-03-31 | $26.00 | $28.00 | $26.00 | $27.94 | $27.94 | 904,532 |
2020-03-30 | $27.10 | $27.38 | $25.71 | $26.49 | $26.49 | 1,015,911 |
2020-03-27 | $28.30 | $28.30 | $26.96 | $27.02 | $27.02 | 732,542 |
2020-03-26 | $27.13 | $29.34 | $27.10 | $29.10 | $29.10 | 1,134,826 |
2020-03-25 | $26.25 | $28.04 | $26.14 | $27.79 | $27.79 | 1,363,769 |
2020-03-24 | $25.13 | $26.00 | $24.90 | $26.00 | $26.00 | 997,859 |
2020-03-23 | $24.72 | $24.99 | $23.10 | $24.65 | $24.65 | 1,194,687 |
2020-03-20 | $26.87 | $26.87 | $24.75 | $24.97 | $24.97 | 1,236,171 |
2020-03-19 | $26.16 | $27.49 | $24.03 | $25.42 | $25.42 | 1,698,412 |
2020-03-18 | $23.98 | $28.02 | $23.70 | $26.41 | $26.41 | 3,096,260 |
2020-03-17 | $23.56 | $26.57 | $22.19 | $26.28 | $26.28 | 2,859,200 |
2020-03-16 | $24.35 | $27.80 | $22.89 | $22.96 | $22.96 | 2,418,783 |
2020-03-13 | $28.25 | $29.75 | $27.11 | $28.48 | $28.48 | 1,655,312 |
2020-03-12 | $28.46 | $29.75 | $27.32 | $28.10 | $28.10 | 1,722,356 |
2020-03-11 | $30.17 | $30.64 | $29.81 | $30.09 | $30.09 | 1,206,504 |
2020-03-10 | $31.01 | $31.47 | $30.33 | $30.78 | $30.78 | 1,241,904 |
2020-03-09 | $30.49 | $31.17 | $29.52 | $30.23 | $30.23 | 1,149,263 |
2020-03-06 | $32.25 | $32.56 | $31.83 | $32.50 | $32.50 | 1,600,801 |
2020-03-05 | $31.34 | $32.66 | $31.10 | $32.61 | $32.61 | 1,551,753 |
2020-03-04 | $31.58 | $31.79 | $30.77 | $31.55 | $31.55 | 1,092,031 |
2020-03-03 | $31.79 | $32.44 | $30.50 | $31.16 | $31.16 | 1,106,009 |
2020-03-02 | $31.59 | $31.98 | $30.90 | $31.55 | $31.55 | 1,113,558 |
2020-02-28 | $30.35 | $31.79 | $30.30 | $31.72 | $31.72 | 1,333,432 |
2020-02-27 | $31.20 | $31.79 | $30.17 | $31.49 | $31.49 | 1,009,488 |
2020-02-26 | $31.27 | $32.59 | $31.26 | $32.27 | $32.27 | 814,189 |
2020-02-25 | $31.85 | $31.94 | $30.52 | $31.25 | $31.25 | 1,219,547 |
2020-02-24 | $31.56 | $32.24 | $31.07 | $31.51 | $31.51 | 927,041 |
2020-02-21 | $32.61 | $33.22 | $31.79 | $33.18 | $33.18 | 709,018 |
2020-02-20 | $32.94 | $33.40 | $32.05 | $32.58 | $32.58 | 791,094 |
2020-02-19 | $33.02 | $33.22 | $32.39 | $32.93 | $32.93 | 649,241 |
2020-02-18 | $32.80 | $33.59 | $32.38 | $32.39 | $32.39 | 980,141 |
2020-02-14 | $33.28 | $33.28 | $32.50 | $32.88 | $32.88 | 447,422 |
2020-02-13 | $32.73 | $33.71 | $32.02 | $33.06 | $33.06 | 764,403 |
2020-02-12 | $32.25 | $33.70 | $32.25 | $33.30 | $33.30 | 902,422 |
2020-02-11 | $31.59 | $32.79 | $31.47 | $32.08 | $32.08 | 1,312,825 |
2020-02-10 | $31.50 | $31.96 | $30.81 | $31.16 | $31.16 | 959,270 |
2020-02-07 | $32.80 | $32.80 | $31.15 | $31.64 | $31.64 | 1,143,112 |
2020-02-06 | $33.45 | $33.84 | $32.58 | $33.29 | $33.29 | 527,542 |
2020-02-05 | $33.39 | $33.39 | $32.48 | $33.06 | $33.06 | 805,840 |
2020-02-04 | $32.27 | $33.13 | $32.27 | $32.67 | $32.67 | 2,128,241 |
2020-02-03 | $30.05 | $32.04 | $29.92 | $31.67 | $31.67 | 992,527 |
2020-01-31 | $31.01 | $31.05 | $29.70 | $30.11 | $30.11 | 1,216,582 |
2020-01-30 | $30.94 | $31.42 | $30.50 | $31.15 | $31.15 | 798,759 |
2020-01-29 | $31.91 | $32.00 | $31.36 | $31.45 | $31.45 | 643,301 |
2020-01-28 | $32.54 | $32.78 | $31.07 | $31.61 | $31.61 | 1,410,628 |
2020-01-27 | $29.57 | $32.66 | $29.50 | $32.17 | $32.17 | 1,654,391 |
2020-01-24 | $33.91 | $34.00 | $31.55 | $32.40 | $32.40 | 2,313,925 |
2020-01-23 | $34.96 | $34.96 | $33.42 | $33.86 | $33.86 | 1,321,732 |
2020-01-22 | $36.25 | $36.28 | $34.82 | $34.89 | $34.89 | 1,393,602 |
2020-01-21 | $34.84 | $36.02 | $34.28 | $35.74 | $35.74 | 915,486 |
2020-01-17 | $36.47 | $36.56 | $35.51 | $35.56 | $35.56 | 644,423 |
2020-01-16 | $36.50 | $36.69 | $35.70 | $36.09 | $36.09 | 822,634 |
2020-01-15 | $35.43 | $36.70 | $35.28 | $35.98 | $35.98 | 1,286,373 |
2020-01-14 | $36.80 | $36.84 | $34.87 | $35.22 | $35.22 | 1,536,591 |
2020-01-13 | $36.48 | $37.17 | $36.25 | $36.89 | $36.89 | 1,568,955 |
2020-01-10 | $35.49 | $36.58 | $35.44 | $35.85 | $35.85 | 1,578,200 |
2020-01-09 | $34.90 | $35.53 | $34.59 | $35.23 | $35.23 | 1,249,652 |
2020-01-08 | $33.97 | $34.65 | $33.59 | $34.49 | $34.49 | 1,195,998 |
2020-01-07 | $33.90 | $34.94 | $33.80 | $34.07 | $34.07 | 887,506 |
2020-01-06 | $34.54 | $34.75 | $33.53 | $33.80 | $33.80 | 1,280,593 |
2020-01-03 | $34.51 | $35.82 | $34.44 | $34.81 | $34.81 | 1,164,245 |
2020-01-02 | $33.99 | $35.74 | $33.77 | $35.74 | $35.74 | 1,659,563 |
2019-12-31 | $33.50 | $33.89 | $33.08 | $33.12 | $33.12 | 723,386 |
2019-12-30 | $33.17 | $34.05 | $33.12 | $33.32 | $33.32 | 978,473 |
2019-12-27 | $33.97 | $34.02 | $32.97 | $33.33 | $33.33 | 760,456 |
2019-12-26 | $33.36 | $34.04 | $33.34 | $33.77 | $33.77 | 871,024 |
2019-12-24 | $32.60 | $33.80 | $32.35 | $33.36 | $33.36 | 730,197 |
2019-12-23 | $33.52 | $34.37 | $32.35 | $32.62 | $32.62 | 1,836,817 |
2019-12-20 | $34.22 | $34.60 | $33.70 | $33.70 | $33.70 | 1,690,851 |
2019-12-19 | $33.30 | $34.80 | $33.30 | $34.36 | $34.36 | 1,031,196 |
2019-12-18 | $33.97 | $34.38 | $33.33 | $33.78 | $33.78 | 1,432,011 |
2019-12-17 | $33.64 | $34.05 | $33.21 | $34.02 | $34.02 | 1,415,141 |
2019-12-16 | $33.84 | $34.44 | $33.18 | $33.76 | $33.76 | 3,130,024 |
2019-12-13 | $35.26 | $35.47 | $34.40 | $34.99 | $34.99 | 1,592,632 |
2019-12-12 | $35.06 | $35.53 | $34.49 | $35.24 | $35.24 | 1,770,069 |
2019-12-11 | $35.18 | $35.73 | $34.88 | $35.11 | $35.11 | 1,493,213 |
2019-12-10 | $34.02 | $35.46 | $34.00 | $35.40 | $35.40 | 1,127,535 |
2019-12-09 | $34.92 | $35.14 | $33.80 | $34.28 | $34.28 | 1,746,312 |
2019-12-06 | $35.55 | $35.64 | $34.96 | $35.29 | $35.29 | 761,200 |
2019-12-05 | $34.81 | $35.96 | $34.81 | $35.32 | $35.32 | 956,640 |
2019-12-04 | $35.69 | $35.69 | $34.72 | $34.73 | $34.73 | 1,162,443 |
2019-12-03 | $34.40 | $35.55 | $34.35 | $35.02 | $35.02 | 1,443,815 |
2019-12-02 | $37.58 | $37.59 | $35.20 | $35.65 | $35.65 | 2,092,058 |
2019-11-29 | $36.15 | $38.04 | $35.80 | $37.97 | $37.97 | 1,388,685 |
2019-11-27 | $35.98 | $37.29 | $35.85 | $36.88 | $36.88 | 1,481,887 |
2019-11-26 | $36.07 | $36.34 | $35.12 | $35.87 | $35.87 | 2,258,284 |
2019-11-25 | $36.50 | $37.37 | $35.94 | $36.27 | $36.27 | 2,281,219 |
2019-11-22 | $35.93 | $36.78 | $33.10 | $35.94 | $35.94 | 5,758,262 |
2019-11-21 | $37.67 | $39.32 | $35.00 | $35.90 | $35.90 | 8,038,577 |
2019-11-20 | $43.37 | $44.19 | $42.54 | $43.50 | $43.50 | 1,354,366 |
2019-11-19 | $43.87 | $44.42 | $42.73 | $43.77 | $43.77 | 1,190,657 |
2019-11-18 | $44.47 | $44.55 | $43.38 | $43.52 | $43.52 | 833,817 |
2019-11-15 | $43.75 | $45.11 | $43.75 | $44.62 | $44.62 | 920,808 |
2019-11-14 | $43.32 | $43.55 | $42.59 | $43.41 | $43.41 | 546,140 |
2019-11-13 | $44.16 | $44.48 | $43.23 | $43.57 | $43.57 | 614,895 |
2019-11-12 | $44.19 | $45.30 | $43.88 | $44.50 | $44.50 | 1,300,102 |
2019-11-11 | $41.95 | $43.48 | $40.93 | $43.48 | $43.48 | 985,335 |
2019-11-08 | $42.38 | $43.60 | $41.86 | $42.48 | $42.48 | 871,523 |
2019-11-07 | $43.30 | $43.75 | $42.16 | $42.45 | $42.45 | 1,115,842 |
2019-11-06 | $42.00 | $42.22 | $40.16 | $42.00 | $42.00 | 1,422,323 |
2019-11-05 | $44.83 | $44.87 | $42.31 | $42.45 | $42.45 | 1,203,869 |
2019-11-04 | $44.76 | $45.33 | $44.26 | $44.57 | $44.57 | 781,917 |
2019-11-01 | $44.44 | $45.00 | $43.61 | $43.69 | $43.69 | 656,622 |
2019-10-31 | $43.28 | $44.14 | $42.96 | $43.52 | $43.52 | 461,698 |
2019-10-30 | $43.77 | $44.08 | $42.96 | $43.91 | $43.91 | 687,608 |
2019-10-29 | $44.37 | $44.37 | $43.10 | $43.89 | $43.89 | 845,350 |
2019-10-28 | $44.03 | $45.05 | $43.79 | $44.59 | $44.59 | 874,850 |
2019-10-25 | $41.77 | $43.67 | $41.36 | $43.52 | $43.52 | 1,659,073 |
2019-10-24 | $41.49 | $41.95 | $40.82 | $41.43 | $41.43 | 628,447 |
2019-10-23 | $40.66 | $41.39 | $40.50 | $41.26 | $41.26 | 597,525 |
2019-10-22 | $41.80 | $42.17 | $40.70 | $41.09 | $41.09 | 781,151 |
2019-10-21 | $41.88 | $43.15 | $41.55 | $41.65 | $41.65 | 1,096,232 |
2019-10-18 | $41.74 | $42.03 | $40.95 | $41.00 | $41.00 | 1,360,225 |
2019-10-17 | $45.14 | $45.14 | $41.98 | $42.07 | $42.07 | 1,583,361 |
2019-10-16 | $45.72 | $45.80 | $44.24 | $44.59 | $44.59 | 730,862 |
2019-10-15 | $44.72 | $46.10 | $44.72 | $45.50 | $45.50 | 1,102,634 |
2019-10-14 | $44.96 | $45.59 | $44.29 | $44.68 | $44.68 | 693,756 |
2019-10-11 | $45.26 | $45.88 | $44.55 | $45.02 | $45.02 | 1,459,349 |
2019-10-10 | $42.30 | $43.88 | $41.90 | $43.57 | $43.57 | 787,827 |
2019-10-09 | $42.00 | $42.71 | $40.80 | $42.08 | $42.08 | 1,283,660 |
2019-10-08 | $42.44 | $43.48 | $40.56 | $40.70 | $40.70 | 1,711,444 |
2019-10-07 | $43.72 | $44.35 | $43.14 | $43.91 | $43.91 | 613,972 |
2019-10-04 | $43.97 | $44.39 | $43.19 | $43.97 | $43.97 | 486,902 |
2019-10-03 | $42.02 | $44.32 | $41.36 | $43.80 | $43.80 | 1,431,836 |
2019-10-02 | $41.79 | $42.53 | $41.35 | $42.03 | $42.03 | 921,166 |
2019-10-01 | $42.92 | $43.17 | $41.84 | $42.74 | $42.74 | 858,014 |
2019-09-30 | $43.68 | $43.69 | $42.20 | $42.70 | $42.70 | 840,085 |
2019-09-27 | $44.38 | $45.10 | $40.97 | $42.48 | $42.48 | 2,219,830 |
2019-09-26 | $44.00 | $44.63 | $43.26 | $43.83 | $43.83 | 722,023 |
2019-09-25 | $42.75 | $43.98 | $42.60 | $43.75 | $43.75 | 1,302,154 |
2019-09-24 | $45.60 | $45.93 | $41.40 | $42.07 | $42.07 | 2,033,410 |
2019-09-23 | $46.00 | $46.49 | $44.67 | $45.25 | $45.25 | 790,764 |
2019-09-20 | $47.95 | $48.51 | $46.50 | $46.84 | $46.84 | 809,615 |
2019-09-19 | $48.00 | $50.33 | $47.66 | $47.87 | $47.87 | 1,480,514 |
2019-09-18 | $48.30 | $48.30 | $46.89 | $47.94 | $47.94 | 663,835 |
2019-09-17 | $48.21 | $48.21 | $47.34 | $47.75 | $47.75 | 932,352 |
2019-09-16 | $47.08 | $48.53 | $46.34 | $48.44 | $48.44 | 908,438 |
2019-09-13 | $47.49 | $48.20 | $47.16 | $47.83 | $47.83 | 876,543 |
2019-09-12 | $47.50 | $47.75 | $45.97 | $47.03 | $47.03 | 872,491 |
2019-09-11 | $46.08 | $46.90 | $46.05 | $46.70 | $46.70 | 1,155,169 |
2019-09-10 | $47.49 | $47.54 | $45.40 | $45.88 | $45.88 | 1,414,131 |
2019-09-09 | $48.85 | $49.87 | $47.66 | $48.10 | $48.10 | 1,237,438 |
2019-09-06 | $47.10 | $49.64 | $47.01 | $48.57 | $48.57 | 2,197,839 |
2019-09-05 | $46.72 | $47.38 | $46.64 | $47.19 | $47.19 | 1,770,011 |
2019-09-04 | $45.82 | $46.24 | $45.36 | $45.71 | $45.71 | 1,245,283 |
2019-09-03 | $45.00 | $45.43 | $44.28 | $44.64 | $44.64 | 2,295,451 |
2019-08-30 | $45.49 | $46.33 | $45.21 | $45.76 | $45.76 | 1,309,510 |
2019-08-29 | $43.83 | $45.18 | $43.77 | $45.04 | $45.04 | 1,424,054 |
2019-08-28 | $41.71 | $43.59 | $41.40 | $42.78 | $42.78 | 1,133,767 |
2019-08-27 | $41.65 | $43.50 | $41.40 | $42.16 | $42.16 | 1,824,849 |
2019-08-26 | $41.40 | $41.49 | $40.12 | $41.00 | $41.00 | 1,801,284 |
2019-08-23 | $41.40 | $42.18 | $39.93 | $40.40 | $40.40 | 2,980,459 |
2019-08-22 | $44.00 | $45.60 | $41.37 | $42.26 | $42.26 | 3,669,245 |
2019-08-21 | $47.16 | $47.50 | $43.10 | $43.77 | $43.77 | 7,819,350 |
2019-08-20 | $49.40 | $50.63 | $48.80 | $50.08 | $50.08 | 2,251,794 |
2019-08-19 | $48.71 | $50.15 | $48.18 | $49.40 | $49.40 | 2,013,220 |
2019-08-16 | $45.88 | $47.88 | $45.50 | $46.83 | $46.83 | 1,370,538 |
2019-08-15 | $46.23 | $46.49 | $44.50 | $45.33 | $45.33 | 676,979 |
2019-08-14 | $46.00 | $46.25 | $44.50 | $44.78 | $44.78 | 1,182,002 |
2019-08-13 | $44.00 | $48.14 | $44.00 | $47.03 | $47.03 | 2,132,599 |
2019-08-12 | $43.17 | $45.15 | $42.75 | $44.01 | $44.01 | 840,682 |
2019-08-09 | $42.95 | $44.24 | $42.91 | $43.92 | $43.92 | 884,738 |
2019-08-08 | $42.74 | $43.89 | $42.55 | $43.56 | $43.56 | 1,013,724 |
2019-08-07 | $42.40 | $42.95 | $40.83 | $41.93 | $41.93 | 993,054 |
2019-08-06 | $43.09 | $43.91 | $42.41 | $42.53 | $42.53 | 1,183,140 |
2019-08-05 | $42.08 | $42.54 | $40.26 | $41.67 | $41.67 | 2,427,756 |
2019-08-02 | $44.78 | $45.85 | $43.75 | $45.36 | $45.36 | 1,074,670 |
2019-08-01 | $50.00 | $50.29 | $44.25 | $46.06 | $46.06 | 1,994,125 |
2019-07-31 | $49.28 | $49.89 | $48.10 | $49.61 | $49.61 | 981,620 |
2019-07-30 | $47.82 | $49.74 | $47.65 | $49.28 | $49.28 | 821,364 |
2019-07-29 | $50.09 | $50.25 | $47.28 | $48.68 | $48.68 | 1,193,632 |
2019-07-26 | $49.91 | $50.79 | $49.71 | $49.91 | $49.91 | 1,095,266 |
2019-07-25 | $53.90 | $53.96 | $49.30 | $49.61 | $49.61 | 2,066,758 |
2019-07-24 | $52.16 | $54.15 | $52.16 | $53.73 | $53.73 | 1,009,301 |
2019-07-23 | $51.79 | $52.92 | $51.79 | $52.59 | $52.59 | 971,560 |
2019-07-22 | $51.03 | $52.10 | $50.90 | $51.55 | $51.55 | 842,728 |
2019-07-19 | $50.85 | $52.35 | $50.85 | $51.26 | $51.26 | 1,180,820 |
2019-07-18 | $49.39 | $50.33 | $48.17 | $50.02 | $50.02 | 2,108,219 |
2019-07-17 | $53.18 | $53.47 | $49.76 | $50.00 | $50.00 | 2,192,592 |
2019-07-16 | $53.75 | $56.47 | $52.60 | $53.19 | $53.19 | 2,967,995 |
2019-07-15 | $53.62 | $54.40 | $53.02 | $53.54 | $53.54 | 1,187,763 |
2019-07-12 | $53.35 | $53.47 | $52.41 | $53.02 | $53.02 | 640,391 |
2019-07-11 | $53.06 | $54.37 | $52.80 | $52.93 | $52.93 | 965,455 |
2019-07-10 | $54.39 | $54.39 | $52.80 | $53.06 | $53.06 | 816,996 |
2019-07-09 | $52.17 | $53.84 | $52.16 | $53.49 | $53.49 | 1,545,165 |
2019-07-08 | $54.14 | $54.14 | $52.22 | $52.90 | $52.90 | 1,337,143 |
2019-07-05 | $54.70 | $54.70 | $52.35 | $54.24 | $54.24 | 1,041,795 |
2019-07-03 | $55.00 | $55.08 | $53.57 | $54.70 | $54.70 | 657,857 |
2019-07-02 | $53.50 | $54.97 | $52.37 | $54.92 | $54.92 | 2,084,951 |
2019-07-01 | $52.45 | $54.60 | $51.36 | $53.60 | $53.60 | 3,133,873 |
2019-06-28 | $49.54 | $50.18 | $47.50 | $49.86 | $49.86 | 1,150,536 |
2019-06-27 | $48.77 | $49.97 | $48.43 | $49.55 | $49.55 | 1,007,210 |
2019-06-26 | $47.55 | $48.74 | $47.50 | $48.19 | $48.19 | 1,274,169 |
2019-06-25 | $48.22 | $48.27 | $45.55 | $46.89 | $46.89 | 1,892,851 |
2019-06-24 | $49.57 | $50.00 | $47.86 | $48.64 | $48.64 | 1,398,596 |
2019-06-21 | $50.50 | $50.50 | $48.95 | $49.41 | $49.41 | 1,962,272 |
2019-06-20 | $50.10 | $52.04 | $50.00 | $50.63 | $50.63 | 2,863,413 |
2019-06-19 | $47.48 | $49.00 | $47.06 | $48.91 | $48.91 | 1,590,286 |
2019-06-18 | $45.18 | $47.50 | $44.92 | $47.22 | $47.22 | 1,742,658 |
2019-06-17 | $45.00 | $46.00 | $44.23 | $44.66 | $44.66 | 846,523 |
2019-06-14 | $44.39 | $45.58 | $44.05 | $44.59 | $44.59 | 2,015,458 |
2019-06-13 | $43.64 | $45.09 | $43.26 | $45.01 | $45.01 | 1,451,112 |
2019-06-12 | $41.90 | $43.78 | $41.85 | $43.59 | $43.59 | 991,915 |
2019-06-11 | $43.85 | $43.90 | $42.60 | $43.09 | $43.09 | 946,474 |
2019-06-10 | $42.98 | $44.24 | $42.29 | $42.51 | $42.51 | 1,117,859 |
2019-06-07 | $40.06 | $42.75 | $40.04 | $42.04 | $42.04 | 956,732 |
2019-06-06 | $39.78 | $40.29 | $39.39 | $39.98 | $39.98 | 555,122 |
2019-06-05 | $41.25 | $41.36 | $38.55 | $40.00 | $40.00 | 2,337,761 |
2019-06-04 | $38.26 | $40.55 | $37.65 | $40.50 | $40.50 | 1,568,204 |
2019-06-03 | $39.22 | $39.57 | $37.31 | $37.71 | $37.71 | 1,336,630 |
2019-05-31 | $38.54 | $40.25 | $37.95 | $39.23 | $39.23 | 1,334,024 |
2019-05-30 | $38.95 | $40.36 | $38.95 | $39.49 | $39.49 | 1,409,653 |
2019-05-29 | $37.25 | $39.45 | $36.00 | $38.83 | $38.83 | 2,841,777 |
2019-05-28 | $37.09 | $38.37 | $37.04 | $37.93 | $37.93 | 2,255,007 |
2019-05-24 | $37.42 | $38.33 | $36.54 | $36.63 | $36.63 | 1,046,072 |
2019-05-23 | $37.25 | $37.45 | $35.70 | $36.61 | $36.61 | 2,324,180 |
2019-05-22 | $38.02 | $38.96 | $38.01 | $38.28 | $38.28 | 1,192,128 |
2019-05-21 | $38.19 | $38.72 | $37.59 | $38.50 | $38.50 | 851,838 |
2019-05-20 | $38.59 | $38.59 | $36.89 | $37.59 | $37.59 | 2,566,247 |
2019-05-17 | $40.36 | $40.68 | $39.21 | $39.64 | $39.64 | 1,658,698 |
2019-05-16 | $41.73 | $42.69 | $41.42 | $41.63 | $41.63 | 1,204,556 |
2019-05-15 | $40.91 | $42.05 | $40.83 | $41.69 | $41.69 | 1,544,730 |
2019-05-14 | $40.00 | $41.39 | $39.50 | $41.19 | $41.19 | 1,507,933 |
2019-05-13 | $39.03 | $39.80 | $38.00 | $39.17 | $39.17 | 2,565,205 |
2019-05-10 | $42.84 | $42.99 | $40.26 | $42.35 | $42.35 | 1,832,430 |
2019-05-09 | $41.50 | $43.38 | $40.15 | $42.79 | $42.79 | 1,926,442 |
2019-05-08 | $43.00 | $44.70 | $43.00 | $43.15 | $43.15 | 1,192,462 |
2019-05-07 | $45.77 | $45.77 | $42.15 | $43.45 | $43.45 | 2,593,902 |
2019-05-06 | $45.14 | $46.66 | $44.47 | $46.13 | $46.13 | 2,539,958 |
2019-05-03 | $48.10 | $49.10 | $47.82 | $48.95 | $48.95 | 1,143,679 |
2019-05-02 | $47.71 | $48.32 | $46.60 | $47.63 | $47.63 | 1,122,322 |
2019-05-01 | $48.74 | $48.84 | $47.55 | $47.91 | $47.91 | 1,073,518 |
2019-04-30 | $47.34 | $48.75 | $46.85 | $48.50 | $48.50 | 1,866,682 |
2019-04-29 | $45.68 | $47.79 | $45.46 | $47.53 | $47.53 | 1,970,001 |
2019-04-26 | $44.50 | $45.60 | $44.33 | $45.26 | $45.26 | 1,774,976 |
2019-04-25 | $44.74 | $45.10 | $43.03 | $44.59 | $44.59 | 3,648,746 |
2019-04-24 | $45.00 | $45.17 | $44.25 | $44.50 | $44.50 | 3,304,436 |
2019-04-23 | $43.59 | $45.28 | $43.47 | $44.61 | $44.61 | 3,395,834 |
2019-04-22 | $41.32 | $43.59 | $41.01 | $43.48 | $43.48 | 2,345,957 |
2019-04-18 | $41.60 | $43.08 | $41.30 | $41.77 | $41.77 | 2,752,010 |
2019-04-17 | $41.35 | $41.95 | $41.20 | $41.66 | $41.66 | 2,715,635 |
2019-04-16 | $40.54 | $41.29 | $39.52 | $40.96 | $40.96 | 2,173,056 |
2019-04-15 | $41.37 | $41.50 | $39.63 | $40.40 | $40.40 | 1,972,782 |
2019-04-12 | $42.34 | $42.85 | $40.79 | $41.75 | $41.75 | 2,143,183 |
2019-04-11 | $42.50 | $42.92 | $41.21 | $41.86 | $41.86 | 1,419,929 |
2019-04-10 | $42.74 | $43.15 | $42.24 | $42.87 | $42.87 | 1,461,863 |
2019-04-09 | $42.21 | $42.96 | $41.84 | $42.86 | $42.86 | 1,613,317 |
2019-04-08 | $42.69 | $43.25 | $42.08 | $42.48 | $42.48 | 1,480,545 |
2019-04-05 | $40.65 | $42.92 | $40.35 | $42.85 | $42.85 | 3,481,304 |
2019-04-04 | $42.70 | $42.93 | $40.72 | $41.05 | $41.05 | 2,886,826 |
2019-04-03 | $42.68 | $44.49 | $42.40 | $44.25 | $44.25 | 2,269,164 |
2019-04-02 | $41.93 | $42.41 | $41.58 | $42.00 | $42.00 | 694,075 |
2019-04-01 | $42.69 | $43.48 | $41.34 | $42.00 | $42.00 | 2,171,184 |
2019-03-29 | $39.71 | $41.97 | $39.66 | $41.54 | $41.54 | 2,617,768 |
2019-03-28 | $38.00 | $39.16 | $37.82 | $39.13 | $39.13 | 1,449,496 |
2019-03-27 | $37.92 | $39.10 | $37.42 | $37.82 | $37.82 | 4,570,260 |
2019-03-26 | $37.15 | $37.99 | $36.84 | $37.83 | $37.83 | 1,001,791 |
2019-03-25 | $35.99 | $37.13 | $35.78 | $36.92 | $36.92 | 1,231,069 |
2019-03-22 | $37.80 | $37.88 | $36.62 | $36.65 | $36.65 | 1,262,079 |
2019-03-21 | $36.49 | $38.18 | $36.49 | $37.99 | $37.99 | 1,610,082 |
2019-03-20 | $38.81 | $38.81 | $36.50 | $36.81 | $36.81 | 1,855,348 |
2019-03-19 | $38.63 | $39.23 | $38.33 | $38.98 | $38.98 | 1,353,833 |
2019-03-18 | $37.77 | $39.00 | $37.58 | $38.29 | $38.29 | 1,797,736 |
2019-03-15 | $36.21 | $37.46 | $36.08 | $37.27 | $37.27 | 1,723,656 |
2019-03-14 | $35.75 | $36.45 | $35.25 | $35.95 | $35.95 | 1,670,895 |
2019-03-13 | $35.00 | $36.25 | $34.79 | $35.93 | $35.93 | 1,604,007 |
2019-03-12 | $35.69 | $35.69 | $34.87 | $35.23 | $35.23 | 1,826,358 |
2019-03-11 | $34.74 | $35.31 | $34.55 | $35.03 | $35.03 | 1,969,135 |
2019-03-08 | $33.03 | $35.57 | $32.45 | $34.41 | $34.41 | 3,012,533 |
2019-03-07 | $38.38 | $38.38 | $34.72 | $34.94 | $34.94 | 5,080,668 |
2019-03-06 | $42.00 | $43.89 | $37.12 | $38.89 | $38.89 | 8,060,783 |
2019-03-05 | $38.58 | $39.95 | $37.88 | $39.44 | $39.44 | 5,021,447 |
2019-03-04 | $37.78 | $38.63 | $37.17 | $38.60 | $38.60 | 2,454,349 |
2019-03-01 | $38.50 | $38.59 | $36.50 | $37.06 | $37.06 | 2,489,556 |
2019-02-28 | $38.15 | $38.28 | $37.20 | $37.45 | $37.45 | 1,347,448 |
2019-02-27 | $38.24 | $38.89 | $37.64 | $37.79 | $37.79 | 1,494,320 |
2019-02-26 | $38.18 | $38.85 | $37.36 | $38.52 | $38.52 | 1,646,865 |
2019-02-25 | $39.50 | $39.67 | $37.61 | $38.51 | $38.51 | 3,142,602 |
2019-02-22 | $35.08 | $37.03 | $35.08 | $36.98 | $36.98 | 1,785,905 |
2019-02-21 | $35.56 | $35.97 | $34.00 | $34.58 | $34.58 | 1,172,099 |
2019-02-20 | $34.14 | $36.07 | $34.06 | $35.64 | $35.64 | 2,524,117 |
2019-02-19 | $32.80 | $34.14 | $32.50 | $33.96 | $33.96 | 2,087,377 |
2019-02-15 | $35.07 | $35.15 | $33.01 | $33.14 | $33.14 | 2,048,774 |
2019-02-14 | $34.88 | $35.15 | $34.40 | $34.84 | $34.84 | 668,848 |
2019-02-13 | $35.03 | $35.20 | $34.34 | $34.97 | $34.97 | 1,570,053 |
2019-02-12 | $34.56 | $34.69 | $33.90 | $34.58 | $34.58 | 1,286,991 |
2019-02-11 | $34.61 | $35.35 | $33.68 | $34.13 | $34.13 | 1,552,263 |
2019-02-08 | $33.59 | $34.60 | $33.31 | $34.04 | $34.04 | 925,367 |
2019-02-07 | $35.88 | $36.09 | $33.55 | $34.11 | $34.11 | 1,780,805 |
2019-02-06 | $36.27 | $36.87 | $35.76 | $36.37 | $36.37 | 827,098 |
2019-02-05 | $36.01 | $37.42 | $36.01 | $36.20 | $36.20 | 1,127,537 |
2019-02-04 | $35.14 | $36.27 | $34.72 | $35.90 | $35.90 | 1,342,010 |
2019-02-01 | $35.80 | $35.97 | $34.92 | $35.20 | $35.20 | 2,344,764 |
2019-01-31 | $34.67 | $36.28 | $34.67 | $35.80 | $35.80 | 2,180,498 |
2019-01-30 | $34.52 | $35.00 | $33.81 | $34.41 | $34.41 | 1,050,046 |
2019-01-29 | $34.03 | $34.66 | $33.68 | $33.74 | $33.74 | 1,418,336 |
2019-01-28 | $33.71 | $34.42 | $33.24 | $34.30 | $34.30 | 1,054,322 |
2019-01-25 | $33.73 | $35.00 | $33.61 | $34.44 | $34.44 | 1,637,559 |
2019-01-24 | $32.25 | $33.20 | $32.05 | $32.89 | $32.89 | 1,129,696 |
2019-01-23 | $32.84 | $33.74 | $31.61 | $32.42 | $32.42 | 1,741,089 |
2019-01-22 | $32.75 | $32.96 | $31.71 | $32.41 | $32.41 | 1,789,760 |
2019-01-18 | $31.80 | $34.45 | $31.75 | $33.29 | $33.29 | 3,254,243 |
2019-01-17 | $30.69 | $32.12 | $30.43 | $31.33 | $31.33 | 1,102,660 |
2019-01-16 | $30.60 | $31.53 | $30.60 | $30.82 | $30.82 | 1,437,024 |
2019-01-15 | $29.95 | $31.05 | $29.94 | $30.30 | $30.30 | 1,744,208 |
2019-01-14 | $30.63 | $30.63 | $29.39 | $29.71 | $29.71 | 1,994,383 |
2019-01-11 | $31.65 | $31.88 | $30.78 | $31.52 | $31.52 | 1,161,619 |
2019-01-10 | $32.63 | $32.90 | $31.27 | $31.81 | $31.81 | 2,111,669 |
2019-01-09 | $32.55 | $33.72 | $32.41 | $33.00 | $33.00 | 1,485,043 |
2019-01-08 | $32.20 | $32.61 | $31.36 | $32.03 | $32.03 | 1,623,994 |
2019-01-07 | $30.83 | $31.65 | $30.07 | $31.53 | $31.53 | 1,499,905 |
2019-01-04 | $29.00 | $30.62 | $28.79 | $30.32 | $30.32 | 1,334,834 |
2019-01-03 | $29.23 | $29.68 | $28.20 | $28.37 | $28.37 | 1,093,009 |
2019-01-02 | $28.23 | $30.34 | $27.81 | $29.79 | $29.79 | 1,650,288 |
2018-12-31 | $30.92 | $31.18 | $28.80 | $29.21 | $29.21 | 1,329,904 |
2018-12-28 | $30.63 | $31.28 | $29.56 | $30.53 | $30.53 | 1,217,056 |
2018-12-27 | $29.39 | $30.34 | $28.94 | $30.33 | $30.33 | 1,243,288 |
2018-12-26 | $29.28 | $30.07 | $28.47 | $30.03 | $30.03 | 1,316,279 |
2018-12-24 | $28.29 | $29.46 | $27.84 | $29.23 | $29.23 | 879,355 |
2018-12-21 | $29.78 | $29.90 | $27.93 | $28.23 | $28.23 | 1,869,687 |
2018-12-20 | $29.96 | $30.48 | $28.62 | $29.41 | $29.41 | 2,666,976 |
2018-12-19 | $32.30 | $32.36 | $29.81 | $30.24 | $30.24 | 2,426,115 |
2018-12-18 | $33.49 | $33.63 | $31.80 | $32.47 | $32.47 | 2,026,316 |
2018-12-17 | $36.04 | $36.04 | $32.52 | $33.10 | $33.10 | 2,369,818 |
2018-12-14 | $36.06 | $38.30 | $35.80 | $36.15 | $36.15 | 1,509,814 |
2018-12-13 | $37.93 | $38.69 | $36.75 | $36.87 | $36.87 | 1,894,836 |
2018-12-12 | $35.65 | $37.85 | $35.65 | $36.56 | $36.56 | 2,549,689 |
2018-12-11 | $34.60 | $35.29 | $34.16 | $34.90 | $34.90 | 1,196,667 |
2018-12-10 | $33.25 | $34.35 | $32.42 | $33.94 | $33.94 | 1,532,602 |
2018-12-07 | $34.95 | $35.99 | $33.41 | $33.54 | $33.54 | 1,291,812 |
2018-12-06 | $34.06 | $35.46 | $33.00 | $35.23 | $35.23 | 2,392,766 |
2018-12-04 | $36.24 | $37.64 | $35.80 | $36.40 | $36.40 | 2,465,359 |
2018-12-03 | $38.01 | $38.78 | $35.60 | $36.45 | $36.45 | 3,902,591 |
2018-11-30 | $33.87 | $35.48 | $33.23 | $35.27 | $35.27 | 2,246,150 |
2018-11-29 | $34.23 | $34.23 | $32.66 | $33.92 | $33.92 | 1,577,970 |
2018-11-28 | $35.00 | $35.60 | $32.87 | $34.23 | $34.23 | 1,754,263 |
2018-11-27 | $33.23 | $34.34 | $32.92 | $34.03 | $34.03 | 1,761,815 |
2018-11-26 | $33.70 | $34.74 | $33.44 | $33.53 | $33.53 | 2,075,773 |
2018-11-23 | $31.54 | $33.52 | $30.56 | $32.57 | $32.57 | 3,077,785 |
2018-11-21 | $33.88 | $37.10 | $32.25 | $32.44 | $32.44 | 11,128,785 |
2018-11-20 | $29.85 | $30.65 | $29.31 | $30.13 | $30.13 | 2,821,712 |
2018-11-19 | $32.40 | $32.77 | $30.85 | $31.08 | $31.08 | 2,297,483 |
2018-11-16 | $32.23 | $32.94 | $31.01 | $32.75 | $32.75 | 1,648,905 |
2018-11-15 | $32.63 | $33.61 | $31.90 | $32.71 | $32.71 | 2,244,540 |
2018-11-14 | $34.00 | $34.17 | $31.51 | $32.49 | $32.49 | 3,157,599 |
2018-11-13 | $32.23 | $33.84 | $31.80 | $33.46 | $33.46 | 3,665,931 |
2018-11-12 | $34.00 | $34.40 | $31.10 | $31.88 | $31.88 | 12,170,188 |
2018-11-09 | $41.70 | $41.71 | $38.61 | $40.19 | $40.19 | 2,309,093 |
2018-11-08 | $45.68 | $45.79 | $42.56 | $43.09 | $43.09 | 1,197,139 |
2018-11-07 | $45.90 | $46.20 | $44.68 | $46.16 | $46.16 | 892,115 |
2018-11-06 | $44.24 | $45.98 | $44.22 | $44.58 | $44.58 | 734,436 |
2018-11-05 | $44.82 | $44.83 | $43.20 | $44.08 | $44.08 | 898,187 |
2018-11-02 | $45.74 | $46.02 | $43.50 | $45.28 | $45.28 | 2,255,285 |
2018-11-01 | $41.00 | $45.41 | $39.81 | $44.92 | $44.92 | 2,522,444 |
2018-10-31 | $39.46 | $40.49 | $39.06 | $39.81 | $39.81 | 1,493,499 |
2018-10-30 | $37.63 | $38.40 | $35.96 | $38.15 | $38.15 | 1,790,678 |
2018-10-29 | $40.07 | $41.24 | $37.30 | $38.10 | $38.10 | 1,432,744 |
2018-10-26 | $39.31 | $40.68 | $38.16 | $39.79 | $39.79 | 1,338,975 |
2018-10-25 | $40.40 | $40.96 | $39.21 | $40.88 | $40.88 | 1,368,256 |
2018-10-24 | $41.06 | $41.12 | $39.12 | $39.26 | $39.26 | 1,487,467 |
2018-10-23 | $39.42 | $41.50 | $39.26 | $41.25 | $41.25 | 1,722,247 |
2018-10-22 | $42.21 | $43.47 | $41.05 | $41.61 | $41.61 | 1,519,119 |
2018-10-19 | $40.55 | $41.13 | $39.53 | $39.67 | $39.67 | 1,412,010 |
2018-10-18 | $40.00 | $40.43 | $38.90 | $39.47 | $39.47 | 1,385,692 |
2018-10-17 | $41.64 | $42.00 | $40.03 | $40.86 | $40.86 | 882,579 |
2018-10-16 | $40.64 | $41.89 | $40.51 | $41.44 | $41.44 | 1,067,382 |
2018-10-15 | $38.84 | $40.30 | $38.25 | $40.00 | $40.00 | 1,067,032 |
2018-10-12 | $39.05 | $40.99 | $39.00 | $40.18 | $40.18 | 3,099,984 |
2018-10-11 | $35.48 | $38.22 | $35.13 | $36.88 | $36.88 | 2,566,820 |
2018-10-10 | $38.65 | $39.10 | $35.64 | $36.31 | $36.31 | 2,796,607 |
2018-10-09 | $38.78 | $40.23 | $38.70 | $39.20 | $39.20 | 1,545,197 |
2018-10-08 | $40.00 | $40.97 | $38.27 | $39.53 | $39.53 | 2,388,956 |
2018-10-05 | $42.20 | $42.67 | $40.22 | $41.25 | $41.25 | 1,688,894 |
2018-10-04 | $44.00 | $44.00 | $41.01 | $42.32 | $42.32 | 2,292,871 |
2018-10-03 | $45.50 | $45.87 | $44.32 | $44.53 | $44.53 | 1,127,314 |
2018-10-02 | $46.16 | $46.38 | $43.83 | $44.88 | $44.88 | 1,548,731 |
2018-10-01 | $49.30 | $49.61 | $46.67 | $47.01 | $47.01 | 1,178,209 |
2018-09-28 | $47.20 | $48.83 | $47.08 | $48.58 | $48.58 | 1,281,767 |
2018-09-27 | $48.25 | $48.31 | $46.80 | $47.54 | $47.54 | 980,799 |
2018-09-26 | $47.36 | $48.45 | $47.18 | $47.99 | $47.99 | 1,085,850 |
2018-09-25 | $46.96 | $48.19 | $46.75 | $47.33 | $47.33 | 867,211 |
2018-09-24 | $47.50 | $47.63 | $46.16 | $46.71 | $46.71 | 1,022,482 |
2018-09-21 | $49.50 | $49.89 | $48.53 | $48.59 | $48.59 | 1,520,545 |
2018-09-20 | $47.50 | $48.46 | $46.82 | $48.22 | $48.22 | 1,788,794 |
2018-09-19 | $45.43 | $46.77 | $45.21 | $46.50 | $46.50 | 1,473,807 |
2018-09-18 | $44.53 | $46.42 | $44.06 | $44.41 | $44.41 | 1,264,369 |
2018-09-17 | $44.70 | $45.45 | $43.66 | $44.59 | $44.59 | 1,992,076 |
2018-09-14 | $48.33 | $49.16 | $45.88 | $45.97 | $45.97 | 1,962,685 |
2018-09-13 | $47.79 | $48.87 | $47.02 | $47.85 | $47.85 | 2,514,925 |
2018-09-12 | $45.00 | $46.04 | $43.23 | $45.71 | $45.71 | 3,013,830 |
2018-09-11 | $45.26 | $46.43 | $43.08 | $45.33 | $45.33 | 2,447,750 |
2018-09-10 | $49.31 | $50.18 | $45.85 | $46.34 | $46.34 | 3,174,986 |
2018-09-07 | $48.26 | $51.12 | $48.26 | $49.27 | $49.27 | 1,103,878 |
2018-09-06 | $50.62 | $50.87 | $48.50 | $49.15 | $49.15 | 1,802,959 |
2018-09-05 | $51.18 | $51.39 | $49.22 | $50.29 | $50.29 | 1,749,837 |
2018-09-04 | $53.13 | $53.30 | $51.61 | $52.31 | $52.31 | 1,633,715 |
2018-08-31 | $53.14 | $54.73 | $52.60 | $53.39 | $53.39 | 4,753,282 |
2018-08-30 | $56.50 | $57.20 | $53.77 | $53.86 | $53.86 | 2,243,520 |
2018-08-29 | $57.09 | $58.01 | $56.52 | $56.96 | $56.96 | 1,243,296 |
2018-08-28 | $57.22 | $57.48 | $55.41 | $57.03 | $57.03 | 1,495,264 |
2018-08-27 | $54.39 | $57.24 | $54.31 | $56.90 | $56.90 | 2,362,121 |
2018-08-24 | $54.22 | $55.15 | $53.14 | $53.66 | $53.66 | 1,786,108 |
2018-08-23 | $56.10 | $57.51 | $53.61 | $54.04 | $54.04 | 2,139,307 |
2018-08-22 | $54.54 | $56.42 | $54.54 | $55.41 | $55.41 | 1,230,816 |
2018-08-21 | $52.25 | $55.16 | $52.03 | $54.71 | $54.71 | 2,066,313 |
2018-08-20 | $51.63 | $53.50 | $51.22 | $51.68 | $51.68 | 2,208,564 |
2018-08-17 | $49.50 | $51.19 | $49.04 | $50.70 | $50.70 | 2,677,443 |
2018-08-16 | $49.84 | $50.91 | $48.90 | $49.68 | $49.68 | 3,561,064 |
2018-08-15 | $47.07 | $48.78 | $45.75 | $48.16 | $48.16 | 4,188,824 |
2018-08-14 | $55.60 | $58.47 | $48.58 | $49.64 | $49.64 | 8,274,839 |
2018-08-13 | $54.60 | $55.16 | $50.68 | $52.72 | $52.72 | 4,828,546 |
2018-08-10 | $55.66 | $56.25 | $54.81 | $55.31 | $55.31 | 1,592,663 |
2018-08-09 | $57.08 | $58.49 | $56.28 | $56.53 | $56.53 | 1,038,562 |
2018-08-08 | $58.05 | $58.25 | $54.86 | $56.87 | $56.87 | 1,540,828 |
2018-08-07 | $56.90 | $58.66 | $56.06 | $58.04 | $58.04 | 1,323,517 |
2018-08-06 | $54.61 | $56.49 | $54.31 | $56.15 | $56.15 | 1,012,095 |
2018-08-03 | $57.31 | $58.19 | $54.45 | $54.81 | $54.81 | 1,904,202 |
2018-08-02 | $56.68 | $57.73 | $55.82 | $57.06 | $57.06 | 1,251,821 |
2018-08-01 | $58.46 | $60.17 | $57.56 | $57.73 | $57.73 | 1,451,300 |
2018-07-31 | $58.01 | $59.25 | $55.76 | $57.85 | $57.85 | 1,663,083 |
2018-07-30 | $61.95 | $61.95 | $56.30 | $57.71 | $57.71 | 2,452,537 |
2018-07-27 | $64.69 | $64.80 | $61.01 | $61.95 | $61.95 | 1,219,591 |
2018-07-26 | $62.17 | $65.03 | $62.17 | $64.22 | $64.22 | 1,108,178 |
2018-07-25 | $61.00 | $63.64 | $60.82 | $63.57 | $63.57 | 1,176,394 |
2018-07-24 | $64.89 | $65.93 | $59.63 | $61.01 | $61.01 | 2,172,063 |
2018-07-23 | $61.99 | $64.30 | $61.93 | $63.59 | $63.59 | 1,171,887 |
2018-07-20 | $62.33 | $63.55 | $61.39 | $61.94 | $61.94 | 1,248,752 |
2018-07-19 | $61.77 | $62.62 | $60.73 | $61.79 | $61.79 | 1,145,069 |
2018-07-18 | $61.79 | $62.91 | $61.46 | $62.18 | $62.18 | 1,108,646 |
2018-07-17 | $61.19 | $62.48 | $60.55 | $62.03 | $62.03 | 1,518,331 |
2018-07-16 | $60.68 | $62.81 | $60.46 | $62.12 | $62.12 | 1,368,324 |
2018-07-13 | $61.64 | $62.30 | $59.80 | $60.68 | $60.68 | 1,120,178 |
2018-07-12 | $58.23 | $61.98 | $58.23 | $61.16 | $61.16 | 2,037,919 |
2018-07-11 | $56.00 | $58.77 | $55.05 | $57.61 | $57.61 | 1,129,422 |
2018-07-10 | $57.98 | $59.68 | $57.01 | $57.89 | $57.89 | 1,497,325 |
2018-07-09 | $56.69 | $57.92 | $56.05 | $57.81 | $57.81 | 2,180,001 |
2018-07-06 | $54.51 | $55.99 | $53.71 | $55.44 | $55.44 | 1,287,320 |
2018-07-05 | $56.03 | $56.77 | $53.64 | $55.10 | $55.10 | 1,407,446 |
2018-07-03 | $56.70 | $57.10 | $54.87 | $55.87 | $55.87 | 1,025,730 |
2018-07-02 | $53.30 | $55.98 | $52.95 | $55.75 | $55.75 | 1,733,570 |
2018-06-29 | $56.14 | $57.37 | $53.57 | $54.70 | $54.70 | 2,638,159 |
2018-06-28 | $51.68 | $55.65 | $51.53 | $54.55 | $54.55 | 2,691,101 |
2018-06-27 | $55.58 | $56.34 | $51.50 | $52.10 | $52.10 | 3,712,860 |
2018-06-26 | $56.01 | $57.90 | $55.24 | $56.37 | $56.37 | 2,328,793 |
2018-06-25 | $58.67 | $58.67 | $53.40 | $54.76 | $54.76 | 4,632,132 |
2018-06-22 | $62.46 | $62.73 | $58.54 | $60.82 | $60.82 | 1,733,305 |
2018-06-21 | $64.68 | $64.85 | $61.72 | $61.95 | $61.95 | 1,951,390 |
2018-06-20 | $61.73 | $65.20 | $61.14 | $64.23 | $64.23 | 2,551,878 |
2018-06-19 | $60.81 | $61.69 | $56.75 | $60.96 | $60.96 | 2,996,375 |
2018-06-18 | $61.75 | $63.30 | $60.85 | $63.06 | $63.06 | 1,839,070 |
2018-06-15 | $63.40 | $64.02 | $62.09 | $62.83 | $62.83 | 2,185,171 |
2018-06-14 | $65.21 | $65.21 | $63.13 | $64.38 | $64.38 | 2,233,034 |
2018-06-13 | $66.50 | $66.58 | $63.90 | $64.76 | $64.76 | 1,688,770 |
2018-06-12 | $65.40 | $67.41 | $64.58 | $66.33 | $66.33 | 2,035,904 |
2018-06-11 | $62.34 | $65.65 | $61.86 | $64.40 | $64.40 | 2,101,072 |
2018-06-08 | $60.76 | $62.23 | $60.40 | $62.04 | $62.04 | 1,683,271 |
2018-06-07 | $63.07 | $63.80 | $60.20 | $61.99 | $61.99 | 1,812,240 |
2018-06-06 | $63.57 | $64.07 | $61.01 | $62.85 | $62.85 | 1,904,231 |
2018-06-05 | $62.50 | $63.45 | $62.04 | $63.25 | $63.25 | 1,478,342 |
2018-06-04 | $62.99 | $63.63 | $61.12 | $62.49 | $62.49 | 1,685,550 |
2018-06-01 | $61.89 | $63.19 | $61.61 | $61.77 | $61.77 | 2,527,248 |
2018-05-31 | $59.97 | $62.06 | $59.81 | $61.31 | $61.31 | 2,458,068 |
2018-05-30 | $57.82 | $60.00 | $57.73 | $59.86 | $59.86 | 2,162,631 |
2018-05-29 | $57.87 | $59.12 | $57.14 | $57.62 | $57.62 | 1,701,352 |
2018-05-25 | $58.56 | $59.80 | $57.70 | $58.05 | $58.05 | 2,580,646 |
2018-05-24 | $56.71 | $59.28 | $56.65 | $58.50 | $58.50 | 3,777,261 |
2018-05-23 | $52.71 | $56.75 | $52.57 | $56.67 | $56.67 | 4,025,234 |
2018-05-22 | $52.91 | $53.83 | $52.10 | $53.12 | $53.12 | 1,739,474 |
2018-05-21 | $55.19 | $55.25 | $51.71 | $52.73 | $52.73 | 4,128,526 |
2018-05-18 | $53.37 | $55.29 | $52.60 | $54.85 | $54.85 | 5,081,017 |
2018-05-17 | $47.50 | $53.90 | $47.33 | $53.51 | $53.51 | 14,538,413 |
2018-05-16 | $45.50 | $45.92 | $44.44 | $45.06 | $45.06 | 3,733,752 |
2018-05-15 | $47.30 | $47.30 | $44.55 | $45.18 | $45.18 | 3,969,761 |
2018-05-14 | $50.65 | $50.99 | $47.82 | $48.04 | $48.04 | 2,688,335 |
2018-05-11 | $50.95 | $51.00 | $48.73 | $49.78 | $49.78 | 2,043,398 |
2018-05-10 | $49.41 | $51.22 | $49.09 | $50.62 | $50.62 | 2,499,543 |
2018-05-09 | $49.53 | $50.00 | $48.59 | $48.94 | $48.94 | 1,934,058 |
2018-05-08 | $48.57 | $49.57 | $48.13 | $49.50 | $49.50 | 1,254,124 |
2018-05-07 | $46.74 | $49.37 | $46.74 | $48.57 | $48.57 | 2,207,109 |
2018-05-04 | $46.70 | $47.35 | $45.61 | $46.25 | $46.25 | 1,761,581 |
2018-05-03 | $46.19 | $47.10 | $44.30 | $46.74 | $46.74 | 1,740,072 |
2018-05-02 | $47.01 | $47.69 | $46.35 | $46.53 | $46.53 | 1,162,005 |
2018-05-01 | $45.81 | $46.85 | $45.31 | $46.75 | $46.75 | 932,739 |
2018-04-30 | $44.05 | $47.35 | $43.42 | $45.99 | $45.99 | 2,109,576 |
2018-04-27 | $44.72 | $44.94 | $43.41 | $43.76 | $43.76 | 1,183,466 |
2018-04-26 | $44.18 | $44.94 | $43.57 | $43.69 | $43.69 | 1,346,988 |
2018-04-25 | $45.00 | $45.24 | $41.75 | $43.54 | $43.54 | 2,027,804 |
2018-04-24 | $46.18 | $47.00 | $44.09 | $44.88 | $44.88 | 2,281,032 |
2018-04-23 | $46.82 | $47.60 | $45.38 | $45.52 | $45.52 | 1,508,885 |
2018-04-20 | $47.21 | $47.94 | $46.14 | $46.98 | $46.98 | 1,417,361 |
2018-04-19 | $47.67 | $49.76 | $47.21 | $47.75 | $47.75 | 2,852,997 |
2018-04-18 | $48.76 | $49.24 | $46.97 | $47.92 | $47.92 | 1,751,967 |
2018-04-17 | $46.34 | $49.39 | $46.34 | $48.78 | $48.78 | 2,006,510 |
2018-04-16 | $46.15 | $47.10 | $45.34 | $46.06 | $46.06 | 1,948,239 |
2018-04-13 | $49.77 | $49.90 | $44.66 | $46.04 | $46.04 | 3,562,118 |
2018-04-12 | $48.52 | $49.95 | $47.47 | $49.29 | $49.29 | 1,945,604 |
2018-04-11 | $48.03 | $49.96 | $47.72 | $48.00 | $48.00 | 1,805,193 |
2018-04-10 | $50.97 | $51.68 | $47.22 | $48.15 | $48.15 | 4,000,053 |
2018-04-09 | $46.80 | $50.79 | $46.72 | $48.97 | $48.97 | 3,421,543 |
2018-04-06 | $44.12 | $47.33 | $44.09 | $46.28 | $46.28 | 2,455,648 |
2018-04-05 | $45.15 | $45.92 | $44.33 | $45.13 | $45.13 | 1,619,400 |
2018-04-04 | $42.13 | $44.88 | $41.71 | $44.69 | $44.69 | 2,581,159 |
2018-04-03 | $45.01 | $45.71 | $43.33 | $44.14 | $44.14 | 1,323,409 |
2018-04-02 | $45.17 | $45.79 | $44.01 | $44.55 | $44.55 | 1,711,821 |
2018-03-29 | $44.00 | $45.96 | $43.51 | $45.88 | $45.88 | 2,283,733 |
2018-03-28 | $44.48 | $45.72 | $42.79 | $43.73 | $43.73 | 2,824,488 |
2018-03-27 | $48.90 | $48.91 | $44.13 | $44.79 | $44.79 | 2,252,273 |
2018-03-26 | $46.68 | $48.70 | $46.31 | $48.08 | $48.08 | 3,435,542 |
2018-03-23 | $46.00 | $47.37 | $44.65 | $44.77 | $44.77 | 2,701,794 |
2018-03-22 | $48.96 | $49.66 | $45.28 | $45.45 | $45.45 | 4,756,947 |
2018-03-21 | $51.25 | $52.33 | $50.08 | $50.48 | $50.48 | 2,259,508 |
2018-03-20 | $47.94 | $51.68 | $47.53 | $51.30 | $51.30 | 3,589,770 |
2018-03-19 | $48.16 | $49.82 | $46.91 | $48.02 | $48.02 | 3,090,027 |
2018-03-16 | $48.21 | $48.93 | $47.31 | $48.59 | $48.59 | 2,067,211 |
2018-03-15 | $46.88 | $48.63 | $46.58 | $48.11 | $48.11 | 2,479,998 |
2018-03-14 | $45.90 | $47.44 | $45.01 | $46.18 | $46.18 | 2,578,867 |
2018-03-13 | $48.50 | $48.90 | $46.19 | $46.46 | $46.46 | 2,082,591 |
2018-03-12 | $48.33 | $51.03 | $47.55 | $47.98 | $47.98 | 5,251,508 |
2018-03-09 | $48.50 | $48.63 | $47.07 | $47.88 | $47.88 | 2,743,585 |
2018-03-08 | $44.44 | $48.94 | $44.02 | $47.78 | $47.78 | 6,268,717 |
2018-03-07 | $45.31 | $45.78 | $43.99 | $44.14 | $44.14 | 7,068,355 |
2018-03-06 | $40.83 | $48.75 | $40.75 | $48.21 | $48.21 | 20,001,130 |
2018-03-05 | $35.33 | $36.80 | $35.05 | $36.77 | $36.77 | 1,922,495 |
2018-03-02 | $32.86 | $35.94 | $32.80 | $35.68 | $35.68 | 1,518,928 |
2018-03-01 | $35.17 | $35.25 | $33.56 | $33.75 | $33.75 | 1,358,412 |
2018-02-28 | $35.70 | $35.70 | $34.79 | $35.16 | $35.16 | 1,168,567 |
2018-02-27 | $35.86 | $35.86 | $34.70 | $35.41 | $35.41 | 1,398,875 |
2018-02-26 | $37.00 | $37.04 | $35.92 | $36.37 | $36.37 | 1,284,482 |
2018-02-23 | $35.80 | $36.64 | $35.22 | $36.55 | $36.55 | 888,839 |
2018-02-22 | $36.99 | $37.25 | $34.90 | $35.65 | $35.65 | 1,497,534 |
2018-02-21 | $36.53 | $38.00 | $36.20 | $36.61 | $36.61 | 1,436,123 |
2018-02-20 | $35.23 | $36.75 | $35.10 | $35.93 | $35.93 | 1,457,211 |
2018-02-16 | $37.41 | $37.41 | $35.42 | $35.46 | $35.46 | 1,769,915 |
2018-02-15 | $37.78 | $38.16 | $36.12 | $37.61 | $37.61 | 1,320,047 |
2018-02-14 | $34.27 | $37.75 | $34.20 | $37.18 | $37.18 | 2,337,559 |
2018-02-13 | $34.84 | $35.37 | $34.40 | $34.49 | $34.49 | 841,065 |
2018-02-12 | $34.28 | $34.91 | $34.15 | $34.59 | $34.59 | 935,572 |
2018-02-09 | $32.98 | $34.43 | $31.80 | $34.15 | $34.15 | 2,450,211 |
2018-02-08 | $34.04 | $34.69 | $32.38 | $32.43 | $32.43 | 1,924,409 |
2018-02-07 | $34.28 | $34.89 | $33.71 | $33.76 | $33.76 | 1,053,597 |
2018-02-06 | $34.09 | $34.86 | $33.10 | $34.47 | $34.47 | 2,607,406 |
2018-02-05 | $34.10 | $37.28 | $33.25 | $34.79 | $34.79 | 2,433,694 |
2018-02-02 | $37.63 | $38.49 | $35.19 | $35.27 | $35.27 | 2,527,965 |
2018-02-01 | $37.34 | $38.80 | $36.80 | $38.31 | $38.31 | 1,648,789 |
2018-01-31 | $39.01 | $39.40 | $38.31 | $38.95 | $38.95 | 934,532 |
2018-01-30 | $38.07 | $38.75 | $36.54 | $38.17 | $38.17 | 1,600,641 |
2018-01-29 | $39.71 | $39.71 | $38.58 | $39.22 | $39.22 | 1,226,666 |
2018-01-26 | $38.78 | $39.98 | $38.45 | $39.64 | $39.64 | 1,982,760 |
2018-01-25 | $36.92 | $38.95 | $36.65 | $38.33 | $38.33 | 3,062,604 |
2018-01-24 | $36.90 | $37.05 | $35.80 | $36.94 | $36.94 | 1,085,921 |
2018-01-23 | $36.39 | $36.93 | $35.79 | $36.80 | $36.80 | 1,040,675 |
2018-01-22 | $36.81 | $36.81 | $35.10 | $36.20 | $36.20 | 1,675,127 |
2018-01-19 | $37.00 | $37.84 | $36.50 | $36.55 | $36.55 | 1,058,020 |
2018-01-18 | $37.12 | $37.15 | $36.05 | $36.75 | $36.75 | 1,353,476 |
2018-01-17 | $35.91 | $37.35 | $35.81 | $36.93 | $36.93 | 1,654,283 |
2018-01-16 | $37.50 | $38.48 | $35.63 | $35.67 | $35.67 | 1,983,191 |
2018-01-12 | $35.84 | $37.30 | $35.83 | $36.87 | $36.87 | 1,701,733 |
2018-01-11 | $35.34 | $36.20 | $35.05 | $35.80 | $35.80 | 1,016,690 |
2018-01-10 | $34.10 | $35.49 | $33.68 | $35.29 | $35.29 | 1,458,922 |
2018-01-09 | $37.39 | $37.45 | $34.00 | $34.86 | $34.86 | 3,493,379 |
2018-01-08 | $36.22 | $37.66 | $36.05 | $36.93 | $36.93 | 2,246,892 |
2018-01-05 | $35.11 | $36.19 | $34.92 | $36.03 | $36.03 | 1,444,585 |
2018-01-04 | $34.62 | $35.95 | $34.62 | $35.11 | $35.11 | 2,058,235 |
2018-01-03 | $33.85 | $34.86 | $33.53 | $34.37 | $34.37 | 1,622,582 |
2018-01-02 | $32.03 | $33.85 | $32.01 | $33.66 | $33.66 | 1,575,927 |
2017-12-29 | $32.30 | $32.30 | $31.12 | $31.56 | $31.56 | 950,352 |
2017-12-28 | $33.10 | $33.30 | $32.00 | $32.29 | $32.29 | 862,754 |
2017-12-27 | $31.68 | $33.06 | $31.64 | $32.83 | $32.83 | 1,284,194 |
2017-12-26 | $30.47 | $32.28 | $30.25 | $31.76 | $31.76 | 1,303,720 |
2017-12-22 | $31.37 | $31.48 | $30.40 | $30.56 | $30.56 | 1,309,412 |
2017-12-21 | $31.89 | $32.11 | $31.30 | $31.68 | $31.68 | 1,227,210 |
2017-12-20 | $32.55 | $32.68 | $30.85 | $31.84 | $31.84 | 1,821,975 |
2017-12-19 | $32.28 | $32.81 | $31.65 | $32.55 | $32.55 | 1,338,730 |
2017-12-18 | $32.43 | $32.98 | $31.86 | $32.26 | $32.26 | 2,332,328 |
2017-12-15 | $31.70 | $32.24 | $31.54 | $32.16 | $32.16 | 2,061,829 |
2017-12-14 | $31.60 | $32.12 | $31.10 | $31.67 | $31.67 | 1,027,122 |
2017-12-13 | $30.77 | $32.14 | $30.77 | $31.88 | $31.88 | 2,044,459 |
2017-12-12 | $31.79 | $31.85 | $30.25 | $30.50 | $30.50 | 1,599,031 |
2017-12-11 | $30.27 | $32.19 | $30.20 | $32.03 | $32.03 | 3,366,334 |
2017-12-08 | $28.93 | $30.64 | $28.93 | $29.76 | $29.76 | 3,469,904 |
2017-12-07 | $28.07 | $28.42 | $27.73 | $28.22 | $28.22 | 1,869,526 |
2017-12-06 | $27.98 | $29.05 | $27.75 | $28.27 | $28.27 | 3,092,277 |
2017-12-05 | $27.30 | $28.90 | $26.97 | $28.28 | $28.28 | 2,134,338 |
2017-12-04 | $28.40 | $28.42 | $26.77 | $27.58 | $27.58 | 2,100,889 |
2017-12-01 | $28.20 | $29.00 | $27.30 | $27.44 | $27.44 | 2,001,547 |
2017-11-30 | $28.08 | $28.67 | $27.32 | $28.35 | $28.35 | 2,031,945 |
2017-11-29 | $29.11 | $29.31 | $26.87 | $28.00 | $28.00 | 4,029,732 |
2017-11-28 | $29.52 | $29.64 | $28.58 | $29.00 | $29.00 | 3,099,780 |
2017-11-27 | $30.93 | $30.99 | $29.35 | $29.52 | $29.52 | 4,064,553 |
2017-11-24 | $30.39 | $31.20 | $29.74 | $30.63 | $30.63 | 4,974,824 |
2017-11-22 | $33.83 | $34.40 | $28.62 | $29.51 | $29.51 | 16,581,619 |
2017-11-21 | $36.43 | $36.97 | $35.31 | $35.54 | $35.54 | 3,467,242 |
2017-11-20 | $35.95 | $36.80 | $35.70 | $36.16 | $36.16 | 2,352,180 |
2017-11-17 | $36.29 | $36.69 | $35.24 | $35.50 | $35.50 | 1,989,177 |
2017-11-16 | $34.67 | $36.38 | $34.65 | $35.80 | $35.80 | 3,283,863 |
2017-11-15 | $34.05 | $34.94 | $33.00 | $34.13 | $34.13 | 2,573,931 |
2017-11-14 | $34.88 | $35.14 | $33.70 | $34.39 | $34.39 | 1,764,382 |
2017-11-13 | $33.05 | $35.98 | $33.00 | $34.63 | $34.63 | 4,405,609 |
2017-11-10 | $32.50 | $32.97 | $31.58 | $32.86 | $32.86 | 1,459,008 |
2017-11-09 | $32.35 | $32.79 | $31.72 | $32.33 | $32.33 | 988,811 |
2017-11-08 | $32.45 | $33.25 | $32.02 | $32.85 | $32.85 | 1,492,258 |
2017-11-07 | $32.60 | $33.74 | $32.13 | $32.50 | $32.50 | 1,584,286 |
2017-11-06 | $31.25 | $32.62 | $31.23 | $32.41 | $32.41 | 1,197,024 |
2017-11-03 | $32.05 | $32.52 | $31.03 | $31.22 | $31.22 | 922,382 |
2017-11-02 | $32.15 | $32.68 | $31.35 | $31.97 | $31.97 | 1,912,968 |
2017-11-01 | $31.59 | $32.16 | $30.85 | $31.55 | $31.55 | 969,994 |
2017-10-31 | $31.21 | $31.60 | $30.48 | $31.39 | $31.39 | 2,091,066 |
2017-10-30 | $31.98 | $32.98 | $30.86 | $31.26 | $31.26 | 2,503,095 |
2017-10-27 | $30.53 | $31.59 | $30.20 | $31.52 | $31.52 | 2,894,849 |
2017-10-26 | $30.16 | $30.60 | $29.90 | $30.16 | $30.16 | 1,872,175 |
2017-10-25 | $31.42 | $32.16 | $29.15 | $30.45 | $30.45 | 5,106,565 |
2017-10-24 | $33.26 | $33.38 | $31.70 | $31.73 | $31.73 | 3,966,860 |
2017-10-23 | $33.73 | $34.30 | $33.13 | $33.25 | $33.25 | 2,242,239 |
2017-10-20 | $34.12 | $34.90 | $33.23 | $33.87 | $33.87 | 2,232,098 |
2017-10-19 | $34.00 | $34.19 | $32.80 | $33.69 | $33.69 | 2,353,119 |
2017-10-18 | $35.42 | $35.73 | $34.03 | $34.86 | $34.86 | 1,438,286 |
2017-10-17 | $36.75 | $36.90 | $34.75 | $35.22 | $35.22 | 3,058,111 |
2017-10-16 | $36.81 | $37.85 | $36.30 | $36.69 | $36.69 | 2,822,183 |
2017-10-13 | $34.32 | $36.59 | $34.30 | $36.19 | $36.19 | 3,542,670 |
2017-10-12 | $34.08 | $34.73 | $33.56 | $34.23 | $34.23 | 2,622,343 |
2017-10-11 | $33.66 | $34.56 | $33.52 | $33.90 | $33.90 | 1,423,113 |
2017-10-10 | $33.65 | $34.88 | $33.65 | $33.96 | $33.96 | 2,464,196 |
2017-10-09 | $34.22 | $34.50 | $33.50 | $33.63 | $33.63 | 2,048,275 |
2017-10-06 | $34.01 | $35.22 | $33.61 | $34.17 | $34.17 | 1,564,378 |
2017-10-05 | $34.50 | $34.92 | $34.12 | $34.36 | $34.36 | 1,741,712 |
2017-10-04 | $35.74 | $35.80 | $34.00 | $34.10 | $34.10 | 3,036,956 |
2017-10-03 | $36.86 | $36.95 | $35.15 | $36.04 | $36.04 | 3,602,971 |
2017-10-02 | $33.09 | $36.28 | $33.03 | $35.97 | $35.97 | 4,154,171 |
2017-09-29 | $33.50 | $34.90 | $32.43 | $32.76 | $32.76 | 4,256,672 |
2017-09-28 | $34.48 | $34.63 | $33.02 | $33.43 | $33.43 | 3,023,010 |
2017-09-27 | $35.79 | $36.64 | $34.46 | $34.86 | $34.86 | 3,082,624 |
2017-09-26 | $36.46 | $37.30 | $34.96 | $35.21 | $35.21 | 2,792,166 |
2017-09-25 | $37.25 | $37.33 | $33.71 | $36.06 | $36.06 | 6,171,308 |
2017-09-22 | $37.50 | $37.87 | $36.30 | $37.73 | $37.73 | 2,321,809 |
2017-09-21 | $38.46 | $38.46 | $37.26 | $37.82 | $37.82 | 1,719,640 |
2017-09-20 | $38.25 | $38.54 | $36.63 | $38.27 | $38.27 | 2,405,589 |
2017-09-19 | $40.24 | $40.65 | $37.51 | $38.14 | $38.14 | 5,298,069 |
2017-09-18 | $38.30 | $40.29 | $38.16 | $40.09 | $40.09 | 5,118,500 |
2017-09-15 | $36.83 | $39.61 | $36.36 | $37.70 | $37.70 | 5,581,253 |
2017-09-14 | $36.86 | $37.24 | $35.45 | $36.46 | $36.46 | 3,299,070 |
2017-09-13 | $35.25 | $38.00 | $34.92 | $37.35 | $37.35 | 7,149,324 |
2017-09-12 | $32.39 | $35.67 | $32.31 | $34.90 | $34.90 | 4,835,283 |
2017-09-11 | $32.02 | $32.59 | $31.50 | $32.15 | $32.15 | 2,111,177 |
2017-09-08 | $31.50 | $32.65 | $31.00 | $31.56 | $31.56 | 2,868,813 |
2017-09-07 | $29.11 | $31.80 | $29.11 | $31.12 | $31.12 | 4,037,102 |
2017-09-06 | $29.77 | $29.88 | $28.75 | $28.92 | $28.92 | 2,161,337 |
2017-09-05 | $28.32 | $30.09 | $28.22 | $29.52 | $29.52 | 3,304,278 |
2017-09-01 | $27.65 | $29.37 | $27.44 | $28.87 | $28.87 | 3,545,924 |
2017-08-31 | $26.93 | $27.40 | $26.75 | $27.19 | $27.19 | 2,318,976 |
2017-08-30 | $26.85 | $27.45 | $26.15 | $26.80 | $26.80 | 2,420,688 |
2017-08-29 | $26.05 | $27.10 | $26.03 | $26.56 | $26.56 | 1,745,773 |
2017-08-28 | $26.94 | $27.29 | $26.13 | $26.92 | $26.92 | 2,343,221 |
2017-08-25 | $28.90 | $29.00 | $26.50 | $26.58 | $26.58 | 4,392,113 |
2017-08-24 | $29.31 | $30.30 | $28.15 | $28.81 | $28.81 | 5,208,019 |
2017-08-23 | $26.16 | $29.12 | $26.10 | $28.90 | $28.90 | 9,815,831 |
2017-08-22 | $32.40 | $32.52 | $25.74 | $26.23 | $26.23 | 19,540,150 |
2017-08-21 | $35.15 | $35.15 | $32.65 | $34.60 | $34.60 | 5,195,749 |
2017-08-18 | $33.90 | $34.63 | $33.38 | $33.98 | $33.98 | 2,366,354 |
2017-08-17 | $35.35 | $35.48 | $32.85 | $33.50 | $33.50 | 4,064,923 |
2017-08-16 | $31.92 | $35.91 | $31.75 | $35.48 | $35.48 | 4,347,663 |
2017-08-15 | $32.53 | $32.60 | $31.03 | $31.23 | $31.23 | 1,801,795 |
2017-08-14 | $32.86 | $33.05 | $31.35 | $32.45 | $32.45 | 2,072,895 |
2017-08-11 | $31.43 | $32.93 | $30.60 | $32.75 | $32.75 | 2,143,392 |
2017-08-10 | $33.62 | $34.09 | $31.25 | $32.50 | $32.50 | 2,485,933 |
2017-08-09 | $32.70 | $34.09 | $32.32 | $33.97 | $33.97 | 2,010,873 |
2017-08-08 | $33.59 | $34.10 | $33.03 | $33.13 | $33.13 | 1,798,795 |
2017-08-07 | $32.26 | $33.94 | $31.86 | $33.03 | $33.03 | 1,922,379 |
2017-08-04 | $31.60 | $32.13 | $30.71 | $32.02 | $32.02 | 1,828,370 |
2017-08-03 | $30.61 | $31.85 | $30.39 | $31.57 | $31.57 | 1,567,701 |
2017-08-02 | $32.38 | $32.98 | $29.09 | $30.60 | $30.60 | 3,359,867 |
2017-08-01 | $33.21 | $33.22 | $31.88 | $32.49 | $32.49 | 1,825,126 |
2017-07-31 | $34.20 | $34.29 | $32.00 | $32.46 | $32.46 | 2,339,290 |
2017-07-28 | $33.84 | $34.62 | $33.13 | $33.69 | $33.69 | 2,547,885 |
2017-07-27 | $33.44 | $34.98 | $31.31 | $34.89 | $34.89 | 5,507,173 |
2017-07-26 | $32.50 | $32.97 | $31.65 | $32.85 | $32.85 | 1,809,416 |
2017-07-25 | $34.19 | $34.35 | $31.60 | $32.21 | $32.21 | 4,395,753 |
2017-07-24 | $33.51 | $34.92 | $33.00 | $34.18 | $34.18 | 4,822,884 |
2017-07-21 | $30.70 | $32.46 | $30.45 | $32.38 | $32.38 | 3,551,024 |
2017-07-20 | $29.73 | $31.05 | $29.31 | $29.89 | $29.89 | 2,393,936 |
2017-07-19 | $29.47 | $29.90 | $29.10 | $29.51 | $29.51 | 1,102,565 |
2017-07-18 | $29.17 | $29.52 | $28.98 | $29.26 | $29.26 | 1,339,070 |
2017-07-17 | $29.81 | $29.91 | $28.35 | $29.20 | $29.20 | 1,737,274 |
2017-07-14 | $29.33 | $30.30 | $29.08 | $29.50 | $29.50 | 2,395,507 |
2017-07-13 | $28.00 | $29.64 | $27.72 | $29.02 | $29.02 | 2,266,325 |
2017-07-12 | $27.50 | $27.98 | $26.60 | $27.93 | $27.93 | 1,645,982 |
2017-07-11 | $26.99 | $27.98 | $25.76 | $27.20 | $27.20 | 2,165,738 |
2017-07-10 | $25.38 | $26.94 | $25.00 | $26.69 | $26.69 | 1,540,210 |
2017-07-07 | $25.00 | $25.71 | $24.76 | $25.12 | $25.12 | 1,542,974 |
2017-07-06 | $24.07 | $25.42 | $23.34 | $24.78 | $24.78 | 2,279,855 |
2017-07-05 | $22.69 | $24.67 | $22.34 | $24.56 | $24.56 | 3,061,712 |
2017-07-03 | $22.23 | $23.25 | $22.12 | $22.53 | $22.53 | 770,040 |
2017-06-30 | $21.84 | $22.67 | $21.59 | $22.17 | $22.17 | 1,306,013 |
2017-06-29 | $22.31 | $22.54 | $21.39 | $21.90 | $21.90 | 1,147,701 |
2017-06-28 | $22.31 | $22.40 | $21.29 | $22.38 | $22.38 | 1,491,195 |
2017-06-27 | $22.58 | $22.59 | $22.10 | $22.18 | $22.18 | 1,037,977 |
2017-06-26 | $23.20 | $23.65 | $22.31 | $22.67 | $22.67 | 1,417,157 |
2017-06-23 | $21.92 | $23.32 | $21.92 | $23.05 | $23.05 | 1,889,997 |
2017-06-22 | $21.31 | $22.22 | $21.01 | $21.94 | $21.94 | 1,445,425 |
2017-06-21 | $20.75 | $21.62 | $20.73 | $21.56 | $21.56 | 1,259,596 |
2017-06-20 | $21.24 | $21.68 | $20.66 | $20.71 | $20.71 | 980,702 |
2017-06-19 | $20.62 | $21.25 | $20.62 | $21.24 | $21.24 | 1,278,294 |
2017-06-16 | $20.07 | $20.67 | $19.93 | $20.49 | $20.49 | 1,544,752 |
2017-06-15 | $19.88 | $19.88 | $19.01 | $19.82 | $19.82 | 1,764,132 |
2017-06-14 | $20.47 | $20.93 | $19.74 | $20.23 | $20.23 | 3,049,320 |
2017-06-13 | $21.11 | $21.80 | $20.10 | $20.26 | $20.26 | 1,610,071 |
2017-06-12 | $20.97 | $21.60 | $20.20 | $20.90 | $20.90 | 2,233,800 |
2017-06-09 | $23.52 | $23.95 | $20.50 | $21.46 | $21.46 | 3,981,977 |
2017-06-08 | $24.85 | $25.04 | $22.71 | $23.43 | $23.43 | 5,378,572 |
2017-06-07 | $21.02 | $22.95 | $20.60 | $22.78 | $22.78 | 3,309,510 |
2017-06-06 | $20.40 | $21.15 | $20.30 | $20.96 | $20.96 | 1,193,329 |
2017-06-05 | $21.15 | $21.68 | $20.23 | $20.53 | $20.53 | 2,267,304 |
2017-06-02 | $20.74 | $21.54 | $20.71 | $20.89 | $20.89 | 1,906,138 |
2017-06-01 | $20.34 | $20.91 | $20.05 | $20.62 | $20.62 | 925,997 |
2017-05-31 | $20.81 | $21.02 | $20.23 | $20.55 | $20.55 | 1,020,137 |
2017-05-30 | $21.01 | $21.10 | $20.76 | $21.06 | $21.06 | 1,252,587 |
2017-05-26 | $20.86 | $21.18 | $20.51 | $21.12 | $21.12 | 696,738 |
2017-05-25 | $21.58 | $21.62 | $19.81 | $20.96 | $20.96 | 2,206,031 |
2017-05-24 | $21.00 | $21.71 | $20.55 | $21.14 | $21.14 | 2,221,366 |
2017-05-23 | $21.33 | $21.49 | $20.43 | $20.78 | $20.78 | 1,521,758 |
2017-05-22 | $21.75 | $21.83 | $20.80 | $21.20 | $21.20 | 1,588,672 |
2017-05-19 | $22.26 | $22.50 | $21.20 | $21.69 | $21.69 | 1,490,643 |
2017-05-18 | $19.61 | $22.00 | $19.02 | $21.88 | $21.88 | 2,941,636 |
2017-05-17 | $19.53 | $20.95 | $18.85 | $20.01 | $20.01 | 4,663,314 |
2017-05-16 | $20.50 | $23.56 | $20.17 | $22.78 | $22.78 | 4,657,721 |
2017-05-15 | $19.87 | $20.29 | $19.31 | $19.86 | $19.86 | 1,581,914 |
2017-05-12 | $21.08 | $21.17 | $19.58 | $19.98 | $19.98 | 2,639,670 |
2017-05-11 | $19.51 | $21.72 | $19.01 | $21.00 | $21.00 | 1,995,564 |
2017-05-10 | $20.03 | $20.18 | $19.29 | $19.63 | $19.63 | 2,044,541 |
2017-05-09 | $17.81 | $19.88 | $17.69 | $19.29 | $19.29 | 2,919,179 |
2017-05-08 | $17.72 | $18.27 | $17.56 | $17.64 | $17.64 | 658,489 |
2017-05-05 | $15.76 | $17.98 | $15.76 | $17.66 | $17.66 | 1,652,129 |
2017-05-04 | $15.82 | $15.87 | $15.41 | $15.70 | $15.70 | 382,852 |
2017-05-03 | $16.22 | $16.29 | $15.55 | $15.78 | $15.78 | 700,240 |
2017-05-02 | $16.35 | $17.55 | $16.12 | $16.23 | $16.23 | 2,081,932 |
2017-05-01 | $15.36 | $16.37 | $15.23 | $16.34 | $16.34 | 1,147,240 |
2017-04-28 | $15.09 | $15.33 | $15.02 | $15.27 | $15.27 | 814,643 |
2017-04-27 | $15.19 | $15.25 | $14.96 | $15.04 | $15.04 | 687,139 |
2017-04-26 | $15.25 | $15.29 | $14.97 | $14.99 | $14.99 | 555,323 |
2017-04-25 | $15.12 | $15.32 | $15.00 | $15.21 | $15.21 | 759,746 |
2017-04-24 | $15.20 | $15.56 | $14.95 | $14.95 | $14.95 | 449,647 |
2017-04-21 | $14.85 | $15.00 | $14.68 | $14.96 | $14.96 | 362,295 |
2017-04-20 | $15.13 | $15.18 | $14.74 | $14.86 | $14.86 | 453,329 |
2017-04-19 | $14.73 | $15.32 | $14.62 | $15.00 | $15.00 | 678,102 |
2017-04-18 | $14.56 | $14.99 | $14.51 | $14.74 | $14.74 | 644,400 |
2017-04-17 | $15.02 | $15.17 | $14.21 | $14.60 | $14.60 | 900,633 |
2017-04-13 | $15.73 | $15.84 | $14.91 | $14.98 | $14.98 | 1,425,671 |
2017-04-12 | $16.80 | $17.24 | $15.80 | $15.81 | $15.81 | 1,051,386 |
2017-04-11 | $16.86 | $17.58 | $16.45 | $16.71 | $16.71 | 1,718,612 |
2017-04-10 | $15.72 | $16.90 | $15.72 | $16.86 | $16.86 | 2,457,655 |
2017-04-07 | $15.04 | $16.16 | $14.93 | $15.56 | $15.56 | 1,975,007 |
2017-04-06 | $15.23 | $15.37 | $14.82 | $14.98 | $14.98 | 389,705 |
2017-04-05 | $14.96 | $15.60 | $14.96 | $15.20 | $15.20 | 1,219,535 |
2017-04-04 | $15.38 | $15.76 | $14.50 | $14.91 | $14.91 | 751,079 |
2017-04-03 | $15.05 | $15.84 | $14.94 | $15.39 | $15.39 | 825,522 |
2017-03-31 | $14.65 | $15.15 | $14.56 | $14.94 | $14.94 | 400,413 |
2017-03-30 | $14.94 | $14.94 | $14.48 | $14.68 | $14.68 | 460,254 |
2017-03-29 | $14.92 | $15.00 | $14.50 | $14.89 | $14.89 | 400,890 |
2017-03-28 | $14.98 | $15.17 | $14.78 | $15.00 | $15.00 | 248,338 |
2017-03-27 | $14.72 | $15.00 | $14.48 | $14.93 | $14.93 | 132,987 |
2017-03-24 | $14.85 | $15.09 | $14.77 | $14.97 | $14.97 | 230,638 |
2017-03-23 | $14.20 | $15.25 | $14.20 | $14.83 | $14.83 | 591,618 |
2017-03-22 | $14.02 | $14.49 | $13.95 | $14.33 | $14.33 | 445,423 |
2017-03-21 | $15.10 | $15.23 | $14.04 | $14.10 | $14.10 | 530,724 |
2017-03-20 | $15.27 | $15.49 | $14.92 | $15.13 | $15.13 | 479,639 |
2017-03-17 | $15.70 | $15.75 | $15.03 | $15.19 | $15.19 | 622,412 |
2017-03-16 | $15.53 | $15.73 | $15.40 | $15.50 | $15.50 | 289,439 |
2017-03-15 | $15.19 | $15.88 | $15.02 | $15.61 | $15.61 | 376,891 |
2017-03-14 | $15.26 | $15.58 | $14.89 | $15.25 | $15.25 | 310,608 |
2017-03-13 | $15.41 | $15.84 | $15.07 | $15.41 | $15.41 | 353,557 |
2017-03-10 | $15.40 | $15.64 | $15.02 | $15.23 | $15.23 | 307,335 |
2017-03-09 | $15.29 | $15.94 | $15.20 | $15.47 | $15.47 | 681,688 |
2017-03-08 | $14.63 | $15.55 | $14.63 | $15.49 | $15.49 | 872,537 |
2017-03-07 | $13.97 | $14.87 | $13.97 | $14.75 | $14.75 | 270,231 |
2017-03-06 | $13.99 | $14.29 | $13.92 | $14.08 | $14.08 | 200,564 |
2017-03-03 | $14.37 | $14.49 | $13.97 | $14.04 | $14.04 | 232,428 |
2017-03-02 | $14.31 | $14.65 | $14.26 | $14.37 | $14.37 | 200,794 |
2017-03-01 | $14.39 | $14.78 | $14.26 | $14.54 | $14.54 | 350,063 |
2017-02-28 | $14.18 | $14.71 | $14.18 | $14.38 | $14.38 | 240,191 |
2017-02-27 | $14.48 | $14.52 | $14.15 | $14.35 | $14.35 | 131,628 |
2017-02-24 | $14.08 | $14.85 | $13.87 | $14.48 | $14.48 | 448,859 |
2017-02-23 | $15.41 | $15.41 | $13.93 | $14.18 | $14.18 | 843,901 |
2017-02-22 | $16.00 | $16.19 | $14.67 | $15.42 | $15.42 | 2,050,601 |
2017-02-21 | $14.98 | $16.20 | $14.98 | $15.89 | $15.89 | 1,076,365 |
2017-02-17 | $15.33 | $15.38 | $14.80 | $14.95 | $14.95 | 273,267 |
2017-02-16 | $15.35 | $15.59 | $15.20 | $15.45 | $15.45 | 429,410 |
2017-02-15 | $15.38 | $15.46 | $15.21 | $15.34 | $15.34 | 296,532 |
2017-02-14 | $15.27 | $15.47 | $15.04 | $15.38 | $15.38 | 432,019 |
2017-02-13 | $15.11 | $15.31 | $14.93 | $15.20 | $15.20 | 354,581 |
2017-02-10 | $14.44 | $15.40 | $14.44 | $15.01 | $15.01 | 502,356 |
2017-02-09 | $14.55 | $15.00 | $14.50 | $14.93 | $14.93 | 417,368 |
2017-02-08 | $14.46 | $14.91 | $13.82 | $14.45 | $14.45 | 843,564 |
2017-02-07 | $14.20 | $15.00 | $14.12 | $14.38 | $14.38 | 723,743 |
2017-02-06 | $13.64 | $14.36 | $13.54 | $14.25 | $14.25 | 331,800 |
2017-02-03 | $13.20 | $13.80 | $13.08 | $13.57 | $13.57 | 229,509 |
2017-02-02 | $13.23 | $13.37 | $13.09 | $13.14 | $13.14 | 119,073 |
2017-02-01 | $13.22 | $13.45 | $13.08 | $13.20 | $13.20 | 91,700 |
2017-01-31 | $13.09 | $13.19 | $12.83 | $13.11 | $13.11 | 161,623 |
2017-01-30 | $13.35 | $13.41 | $13.13 | $13.17 | $13.17 | 211,626 |
2017-01-27 | $13.37 | $13.61 | $13.02 | $13.40 | $13.40 | 400,895 |
2017-01-26 | $13.93 | $13.93 | $13.32 | $13.32 | $13.32 | 353,547 |
2017-01-25 | $13.99 | $14.30 | $13.71 | $13.92 | $13.92 | 451,381 |
2017-01-24 | $13.97 | $14.36 | $13.69 | $13.90 | $13.90 | 474,363 |
2017-01-23 | $13.62 | $13.86 | $13.38 | $13.56 | $13.56 | 547,854 |
2017-01-20 | $13.65 | $13.80 | $13.50 | $13.63 | $13.63 | 450,408 |
2017-01-19 | $13.41 | $13.76 | $13.38 | $13.58 | $13.58 | 302,101 |
2017-01-18 | $13.42 | $13.54 | $13.04 | $13.36 | $13.36 | 309,660 |
2017-01-17 | $13.89 | $13.98 | $13.20 | $13.41 | $13.41 | 326,525 |
2017-01-13 | $13.80 | $14.05 | $13.58 | $13.94 | $13.94 | 176,317 |
2017-01-12 | $13.55 | $13.90 | $13.39 | $13.80 | $13.80 | 572,402 |
2017-01-11 | $13.12 | $14.03 | $13.12 | $13.61 | $13.61 | 860,260 |
2017-01-10 | $11.92 | $13.37 | $11.92 | $13.13 | $13.13 | 1,233,312 |
2017-01-09 | $11.71 | $11.95 | $11.43 | $11.68 | $11.68 | 321,739 |
2017-01-06 | $11.56 | $11.73 | $11.17 | $11.68 | $11.68 | 269,982 |
2017-01-05 | $11.32 | $11.80 | $11.07 | $11.60 | $11.60 | 645,076 |
2017-01-04 | $11.53 | $11.61 | $11.09 | $11.30 | $11.30 | 778,230 |
2017-01-03 | $12.05 | $12.10 | $11.22 | $11.40 | $11.40 | 500,773 |
2016-12-30 | $11.30 | $12.13 | $11.18 | $12.07 | $12.07 | 537,366 |
2016-12-29 | $11.40 | $11.51 | $10.87 | $11.17 | $11.17 | 797,611 |
2016-12-28 | $11.54 | $11.75 | $11.30 | $11.42 | $11.42 | 310,930 |
2016-12-27 | $11.89 | $11.89 | $11.56 | $11.60 | $11.60 | 191,443 |
2016-12-23 | $11.99 | $12.10 | $11.84 | $11.93 | $11.93 | 219,381 |
2016-12-22 | $12.25 | $12.40 | $11.98 | $12.07 | $12.07 | 806,911 |
2016-12-21 | $12.26 | $12.43 | $12.14 | $12.25 | $12.25 | 268,967 |
2016-12-20 | $12.50 | $12.68 | $12.07 | $12.35 | $12.35 | 313,488 |
2016-12-19 | $12.92 | $12.97 | $12.32 | $12.39 | $12.39 | 492,243 |
2016-12-16 | $12.44 | $12.84 | $12.24 | $12.76 | $12.76 | 927,997 |
2016-12-15 | $12.22 | $12.50 | $12.18 | $12.36 | $12.36 | 539,591 |
2016-12-14 | $12.05 | $12.26 | $11.76 | $12.25 | $12.25 | 481,732 |
2016-12-13 | $11.87 | $12.22 | $11.86 | $12.02 | $12.02 | 569,052 |
2016-12-12 | $12.18 | $12.27 | $11.45 | $11.83 | $11.83 | 589,603 |
2016-12-09 | $12.53 | $12.65 | $12.00 | $12.23 | $12.23 | 867,149 |
2016-12-08 | $12.29 | $12.65 | $11.90 | $12.52 | $12.52 | 2,894,494 |
2016-12-07 | $12.80 | $13.59 | $12.80 | $12.97 | $12.97 | 587,320 |
2016-12-06 | $13.40 | $13.71 | $12.82 | $12.88 | $12.88 | 492,663 |
2016-12-05 | $14.05 | $14.15 | $13.53 | $13.58 | $13.58 | 310,098 |
2016-12-02 | $14.10 | $14.49 | $13.75 | $14.18 | $14.18 | 385,830 |
2016-12-01 | $15.09 | $15.35 | $14.02 | $14.13 | $14.13 | 747,599 |
2016-11-30 | $15.50 | $15.62 | $15.07 | $15.09 | $15.09 | 202,063 |
2016-11-29 | $15.31 | $15.44 | $15.10 | $15.35 | $15.35 | 434,611 |
2016-11-28 | $15.74 | $15.74 | $15.01 | $15.26 | $15.26 | 847,462 |
2016-11-25 | $16.26 | $16.29 | $15.85 | $16.01 | $16.01 | 327,150 |
2016-11-23 | $16.09 | $16.68 | $15.66 | $16.20 | $16.20 | 405,650 |
2016-11-22 | $16.00 | $16.05 | $15.56 | $15.99 | $15.99 | 375,027 |
2016-11-21 | $15.64 | $16.27 | $15.61 | $15.98 | $15.98 | 618,154 |
2016-11-18 | $16.00 | $16.11 | $15.39 | $15.61 | $15.61 | 291,542 |
2016-11-17 | $16.00 | $16.20 | $15.69 | $16.02 | $16.02 | 317,149 |
2016-11-16 | $16.50 | $16.50 | $15.01 | $16.05 | $16.05 | 750,460 |
2016-11-15 | $16.12 | $16.92 | $16.02 | $16.69 | $16.69 | 687,512 |
2016-11-14 | $15.32 | $16.18 | $15.22 | $15.88 | $15.88 | 647,213 |
2016-11-11 | $14.21 | $15.25 | $14.05 | $15.13 | $15.13 | 402,234 |
2016-11-10 | $14.90 | $15.20 | $14.15 | $14.39 | $14.39 | 401,119 |
2016-11-09 | $13.22 | $15.14 | $13.22 | $14.81 | $14.81 | 658,784 |
2016-11-08 | $14.44 | $15.18 | $14.31 | $14.95 | $14.95 | 522,790 |
2016-11-07 | $13.72 | $14.48 | $13.69 | $14.43 | $14.43 | 362,306 |
2016-11-04 | $12.87 | $13.60 | $12.87 | $13.49 | $13.49 | 325,871 |
2016-11-03 | $12.76 | $13.20 | $12.70 | $13.00 | $13.00 | 220,788 |
2016-11-02 | $13.57 | $13.70 | $12.82 | $12.92 | $12.92 | 328,440 |
2016-11-01 | $12.98 | $13.54 | $12.98 | $13.26 | $13.26 | 303,546 |
2016-10-31 | $14.31 | $14.31 | $12.80 | $13.24 | $13.24 | 756,714 |
2016-10-28 | $14.42 | $14.72 | $14.31 | $14.32 | $14.32 | 363,343 |
2016-10-27 | $15.01 | $15.05 | $14.40 | $14.48 | $14.48 | 312,126 |
2016-10-26 | $15.04 | $15.22 | $14.71 | $14.93 | $14.93 | 186,638 |
2016-10-25 | $15.18 | $15.34 | $15.00 | $15.05 | $15.05 | 259,444 |
2016-10-24 | $15.20 | $15.50 | $14.92 | $15.12 | $15.12 | 272,616 |
2016-10-21 | $14.83 | $15.43 | $14.45 | $15.15 | $15.15 | 572,006 |
2016-10-20 | $15.04 | $15.20 | $14.91 | $14.92 | $14.92 | 256,182 |
2016-10-19 | $15.12 | $15.25 | $15.00 | $15.16 | $15.16 | 191,220 |
2016-10-18 | $15.42 | $15.70 | $15.10 | $15.11 | $15.11 | 406,997 |
2016-10-17 | $14.76 | $15.32 | $14.28 | $15.04 | $15.04 | 430,439 |
2016-10-14 | $15.59 | $16.10 | $14.90 | $14.96 | $14.96 | 833,802 |
2016-10-13 | $16.81 | $16.84 | $15.28 | $15.44 | $15.44 | 1,158,400 |
2016-10-12 | $17.20 | $17.43 | $16.91 | $17.11 | $17.11 | 318,142 |
2016-10-11 | $18.43 | $18.44 | $16.85 | $17.12 | $17.12 | 935,661 |
2016-10-10 | $17.03 | $18.61 | $17.03 | $18.50 | $18.50 | 630,335 |
2016-10-07 | $17.28 | $17.33 | $16.88 | $17.08 | $17.08 | 310,159 |
2016-10-06 | $17.22 | $17.50 | $16.87 | $17.20 | $17.20 | 381,824 |
2016-10-05 | $16.43 | $17.76 | $16.42 | $17.19 | $17.19 | 1,011,011 |
2016-10-04 | $16.31 | $16.58 | $15.72 | $16.42 | $16.42 | 639,740 |
2016-10-03 | $15.03 | $16.62 | $14.74 | $16.15 | $16.15 | 1,073,746 |
2016-09-30 | $15.30 | $15.52 | $15.01 | $15.09 | $15.09 | 337,698 |
2016-09-29 | $15.21 | $15.58 | $15.00 | $15.31 | $15.31 | 405,651 |
2016-09-28 | $15.23 | $15.66 | $14.75 | $15.37 | $15.37 | 612,812 |
2016-09-27 | $15.01 | $15.29 | $14.65 | $15.23 | $15.23 | 405,590 |
2016-09-26 | $15.20 | $15.28 | $14.55 | $14.99 | $14.99 | 244,597 |
2016-09-23 | $15.54 | $15.54 | $15.25 | $15.41 | $15.41 | 252,700 |
2016-09-22 | $15.54 | $15.65 | $15.22 | $15.49 | $15.49 | 416,546 |
2016-09-21 | $15.41 | $15.74 | $15.19 | $15.40 | $15.40 | 549,968 |
2016-09-20 | $15.25 | $15.25 | $14.91 | $14.98 | $14.98 | 504,527 |
2016-09-19 | $15.75 | $15.96 | $14.85 | $15.21 | $15.21 | 984,272 |
2016-09-16 | $14.48 | $15.68 | $14.02 | $15.63 | $15.63 | 2,117,786 |
2016-09-15 | $14.16 | $14.54 | $14.01 | $14.43 | $14.43 | 452,560 |
2016-09-14 | $13.36 | $14.24 | $13.27 | $14.08 | $14.08 | 552,972 |
2016-09-13 | $13.48 | $13.78 | $13.09 | $13.41 | $13.41 | 439,183 |
2016-09-12 | $12.81 | $13.98 | $12.26 | $13.67 | $13.67 | 796,740 |
2016-09-09 | $13.92 | $14.50 | $12.90 | $13.15 | $13.15 | 827,444 |
2016-09-08 | $13.89 | $13.98 | $13.50 | $13.82 | $13.82 | 339,513 |
2016-09-07 | $14.30 | $14.40 | $13.36 | $13.95 | $13.95 | 853,545 |
2016-09-06 | $14.51 | $15.59 | $13.84 | $14.17 | $14.17 | 1,465,113 |
2016-09-02 | $13.50 | $14.80 | $13.44 | $14.61 | $14.61 | 1,531,846 |
2016-09-01 | $13.40 | $13.84 | $12.92 | $13.45 | $13.45 | 548,799 |
2016-08-31 | $13.67 | $13.97 | $12.00 | $13.19 | $13.19 | 1,285,814 |
2016-08-30 | $12.90 | $13.97 | $12.90 | $13.43 | $13.43 | 1,443,313 |
2016-08-29 | $11.41 | $12.85 | $11.22 | $12.65 | $12.65 | 1,656,096 |
2016-08-26 | $11.55 | $11.66 | $11.10 | $11.22 | $11.22 | 484,507 |
2016-08-25 | $10.25 | $11.78 | $10.00 | $11.58 | $11.58 | 1,329,388 |
2016-08-24 | $10.31 | $10.44 | $9.83 | $10.20 | $10.20 | 541,351 |
2016-08-23 | $9.63 | $10.55 | $9.57 | $10.48 | $10.48 | 961,779 |
2016-08-22 | $9.57 | $9.57 | $9.37 | $9.50 | $9.50 | 152,284 |
2016-08-19 | $9.39 | $9.67 | $9.31 | $9.51 | $9.51 | 226,750 |
2016-08-18 | $9.50 | $9.50 | $9.20 | $9.34 | $9.34 | 183,716 |
2016-08-17 | $9.70 | $9.80 | $9.40 | $9.57 | $9.57 | 169,433 |
2016-08-16 | $9.86 | $9.93 | $9.32 | $9.60 | $9.60 | 300,355 |
2016-08-15 | $9.60 | $9.97 | $9.25 | $9.90 | $9.90 | 750,181 |
2016-08-12 | $9.23 | $9.64 | $9.02 | $9.43 | $9.43 | 613,433 |
2016-08-11 | $8.78 | $9.64 | $8.78 | $9.43 | $9.43 | 1,587,669 |
2016-08-10 | $8.20 | $8.66 | $8.13 | $8.61 | $8.61 | 477,860 |
2016-08-09 | $7.80 | $8.21 | $7.80 | $8.15 | $8.15 | 284,314 |
2016-08-08 | $8.15 | $8.21 | $7.77 | $7.82 | $7.82 | 306,931 |
2016-08-05 | $8.00 | $8.23 | $7.87 | $8.21 | $8.21 | 288,661 |
2016-08-04 | $8.50 | $8.79 | $7.65 | $7.88 | $7.88 | 458,515 |
2016-08-03 | $8.76 | $8.76 | $8.01 | $8.37 | $8.37 | 484,393 |
2016-08-02 | $7.70 | $8.61 | $7.63 | $8.59 | $8.59 | 894,354 |
2016-08-01 | $7.12 | $7.74 | $7.11 | $7.42 | $7.42 | 626,634 |
2016-07-29 | $7.30 | $7.32 | $6.85 | $7.07 | $7.07 | 188,384 |
2016-07-28 | $7.37 | $7.48 | $7.21 | $7.29 | $7.29 | 60,972 |
2016-07-27 | $7.25 | $7.44 | $7.25 | $7.34 | $7.34 | 95,718 |
2016-07-26 | $7.19 | $7.43 | $7.17 | $7.28 | $7.28 | 110,121 |
2016-07-25 | $7.24 | $7.35 | $7.08 | $7.14 | $7.14 | 81,670 |
2016-07-22 | $7.08 | $7.28 | $7.05 | $7.20 | $7.20 | 78,040 |
2016-07-21 | $7.53 | $7.56 | $7.02 | $7.09 | $7.09 | 179,840 |
2016-07-20 | $7.58 | $7.77 | $7.36 | $7.49 | $7.49 | 181,779 |
2016-07-19 | $7.24 | $7.56 | $7.22 | $7.49 | $7.49 | 271,059 |
2016-07-18 | $6.85 | $7.47 | $6.85 | $7.26 | $7.26 | 596,586 |
2016-07-15 | $7.05 | $7.05 | $6.89 | $6.93 | $6.93 | 43,016 |
2016-07-14 | $6.98 | $7.07 | $6.95 | $7.00 | $7.00 | 99,680 |
2016-07-13 | $7.04 | $7.09 | $6.86 | $6.90 | $6.90 | 111,988 |
2016-07-12 | $7.05 | $7.11 | $6.94 | $6.99 | $6.99 | 116,797 |
2016-07-11 | $6.83 | $7.05 | $6.81 | $7.00 | $7.00 | 235,916 |
2016-07-08 | $6.81 | $6.92 | $6.71 | $6.77 | $6.77 | 83,890 |
2016-07-07 | $6.39 | $6.88 | $6.39 | $6.75 | $6.75 | 112,118 |
2016-07-06 | $6.54 | $6.54 | $6.05 | $6.40 | $6.40 | 143,164 |
2016-07-05 | $6.54 | $6.54 | $6.17 | $6.32 | $6.32 | 149,797 |
2016-07-01 | $6.51 | $6.83 | $6.51 | $6.65 | $6.65 | 94,090 |
2016-06-30 | $6.30 | $6.50 | $6.21 | $6.49 | $6.49 | 49,929 |
2016-06-29 | $6.41 | $6.50 | $6.36 | $6.41 | $6.41 | 38,404 |
2016-06-28 | $6.17 | $6.42 | $6.17 | $6.33 | $6.33 | 88,528 |
2016-06-27 | $6.40 | $6.47 | $6.02 | $6.16 | $6.16 | 158,394 |
2016-06-24 | $6.63 | $6.77 | $6.32 | $6.39 | $6.39 | 199,338 |
2016-06-23 | $6.92 | $7.09 | $6.91 | $6.98 | $6.98 | 95,747 |
2016-06-22 | $6.85 | $7.08 | $6.83 | $6.89 | $6.89 | 107,360 |
2016-06-21 | $6.97 | $7.09 | $6.80 | $6.93 | $6.93 | 194,915 |
2016-06-20 | $7.00 | $7.12 | $6.83 | $6.92 | $6.92 | 129,283 |
2016-06-17 | $6.90 | $7.01 | $6.82 | $6.83 | $6.83 | 190,115 |
2016-06-16 | $6.96 | $7.18 | $6.75 | $6.95 | $6.95 | 156,661 |
2016-06-15 | $6.99 | $7.28 | $6.94 | $7.02 | $7.02 | 324,379 |
2016-06-14 | $7.07 | $7.28 | $6.77 | $6.89 | $6.89 | 170,184 |
2016-06-13 | $6.54 | $7.18 | $6.50 | $7.17 | $7.17 | 364,885 |
2016-06-10 | $6.73 | $7.05 | $6.50 | $6.59 | $6.59 | 209,705 |
2016-06-09 | $7.15 | $7.28 | $6.76 | $6.83 | $6.83 | 343,684 |
2016-06-08 | $6.80 | $7.18 | $6.75 | $7.15 | $7.15 | 420,811 |
2016-06-07 | $6.41 | $7.00 | $6.41 | $6.85 | $6.85 | 387,864 |
2016-06-06 | $6.22 | $6.70 | $6.21 | $6.68 | $6.68 | 322,440 |
2016-06-03 | $6.25 | $6.38 | $6.09 | $6.16 | $6.16 | 82,735 |
2016-06-02 | $6.18 | $6.30 | $6.07 | $6.30 | $6.30 | 176,607 |
2016-06-01 | $6.33 | $6.35 | $6.10 | $6.15 | $6.15 | 74,589 |
2016-05-31 | $6.04 | $6.45 | $6.00 | $6.42 | $6.42 | 438,894 |
2016-05-27 | $5.95 | $6.10 | $5.94 | $6.04 | $6.04 | 118,936 |
2016-05-26 | $5.78 | $5.95 | $5.78 | $5.94 | $5.94 | 107,739 |
2016-05-25 | $5.96 | $5.96 | $5.74 | $5.75 | $5.75 | 63,070 |
2016-05-24 | $5.90 | $5.98 | $5.75 | $5.91 | $5.91 | 153,564 |
2016-05-23 | $6.00 | $6.15 | $5.74 | $5.89 | $5.89 | 476,273 |
2016-05-20 | $5.64 | $5.80 | $5.53 | $5.73 | $5.73 | 280,932 |
2016-05-19 | $5.59 | $5.73 | $5.43 | $5.57 | $5.57 | 172,895 |
2016-05-18 | $5.42 | $5.66 | $5.19 | $5.66 | $5.66 | 215,324 |
2016-05-17 | $5.46 | $5.67 | $5.42 | $5.42 | $5.42 | 38,782 |
2016-05-16 | $5.59 | $5.69 | $5.49 | $5.49 | $5.49 | 38,797 |
2016-05-13 | $5.48 | $5.66 | $5.48 | $5.55 | $5.55 | 50,835 |
2016-05-12 | $5.63 | $5.73 | $5.44 | $5.47 | $5.47 | 74,020 |
2016-05-11 | $5.74 | $5.76 | $5.46 | $5.59 | $5.59 | 48,138 |
2016-05-10 | $5.49 | $5.89 | $5.49 | $5.78 | $5.78 | 63,120 |
2016-05-09 | $5.63 | $5.65 | $5.37 | $5.44 | $5.44 | 88,521 |
2016-05-06 | $5.68 | $5.92 | $5.61 | $5.69 | $5.69 | 46,204 |
2016-05-05 | $5.86 | $5.87 | $5.62 | $5.68 | $5.68 | 107,287 |
2016-05-04 | $5.68 | $5.84 | $5.55 | $5.76 | $5.76 | 77,396 |
2016-05-03 | $5.68 | $5.78 | $5.63 | $5.69 | $5.69 | 66,377 |
2016-05-02 | $5.76 | $5.92 | $5.68 | $5.72 | $5.72 | 48,283 |
2016-04-29 | $5.93 | $5.93 | $5.72 | $5.78 | $5.78 | 42,365 |
2016-04-28 | $5.92 | $6.03 | $5.86 | $5.98 | $5.98 | 46,583 |
2016-04-27 | $5.86 | $5.95 | $5.84 | $5.90 | $5.90 | 21,629 |
2016-04-26 | $5.83 | $6.09 | $5.81 | $6.08 | $6.08 | 93,675 |
2016-04-25 | $6.21 | $6.21 | $5.81 | $5.83 | $5.83 | 101,426 |
2016-04-22 | $6.33 | $6.35 | $6.10 | $6.20 | $6.20 | 197,466 |
2016-04-21 | $6.35 | $6.35 | $6.23 | $6.29 | $6.29 | 39,499 |
2016-04-20 | $6.34 | $6.40 | $6.22 | $6.32 | $6.32 | 101,068 |
2016-04-19 | $6.41 | $6.41 | $6.23 | $6.37 | $6.37 | 73,105 |
2016-04-18 | $6.43 | $6.49 | $6.36 | $6.41 | $6.41 | 34,968 |
2016-04-15 | $6.42 | $6.50 | $6.34 | $6.48 | $6.48 | 74,309 |
2016-04-14 | $6.36 | $6.45 | $6.22 | $6.38 | $6.38 | 49,188 |
2016-04-13 | $6.26 | $6.49 | $6.21 | $6.39 | $6.39 | 146,869 |
2016-04-12 | $6.11 | $6.27 | $6.10 | $6.20 | $6.20 | 56,684 |
2016-04-11 | $6.40 | $6.50 | $6.15 | $6.15 | $6.15 | 151,941 |
2016-04-08 | $6.24 | $6.37 | $6.15 | $6.28 | $6.28 | 106,688 |
2016-04-07 | $6.18 | $6.28 | $6.00 | $6.16 | $6.16 | 216,335 |
2016-04-06 | $5.69 | $6.17 | $5.69 | $6.16 | $6.16 | 287,333 |
2016-04-05 | $5.74 | $5.87 | $5.62 | $5.63 | $5.63 | 122,306 |
2016-04-04 | $5.75 | $5.90 | $5.69 | $5.80 | $5.80 | 187,814 |
2016-04-01 | $5.74 | $5.92 | $5.72 | $5.75 | $5.75 | 59,340 |
2016-03-31 | $5.81 | $6.00 | $5.81 | $5.84 | $5.84 | 158,407 |
2016-03-30 | $5.81 | $6.00 | $5.81 | $5.89 | $5.89 | 188,138 |
2016-03-29 | $5.69 | $5.75 | $5.50 | $5.70 | $5.70 | 119,066 |
2016-03-28 | $5.74 | $5.83 | $5.60 | $5.68 | $5.68 | 156,834 |
2016-03-24 | $5.93 | $5.93 | $5.74 | $5.84 | $5.84 | 121,346 |
2016-03-23 | $6.02 | $6.07 | $5.76 | $5.84 | $5.84 | 98,204 |
2016-03-22 | $6.08 | $6.15 | $5.91 | $6.02 | $6.02 | 256,390 |
2016-03-21 | $6.10 | $6.20 | $5.99 | $6.07 | $6.07 | 315,864 |
2016-03-18 | $5.82 | $5.99 | $5.77 | $5.85 | $5.85 | 173,920 |
2016-03-17 | $5.69 | $5.88 | $5.65 | $5.78 | $5.78 | 71,202 |
2016-03-16 | $5.69 | $5.80 | $5.60 | $5.75 | $5.75 | 68,157 |
2016-03-15 | $5.82 | $5.82 | $5.61 | $5.69 | $5.69 | 86,020 |
2016-03-14 | $5.84 | $5.95 | $5.82 | $5.88 | $5.88 | 137,820 |
2016-03-11 | $5.82 | $5.88 | $5.73 | $5.88 | $5.88 | 75,653 |
2016-03-10 | $5.97 | $5.99 | $5.60 | $5.72 | $5.72 | 124,254 |
2016-03-09 | $5.80 | $5.97 | $5.79 | $5.95 | $5.95 | 115,484 |
2016-03-08 | $5.93 | $5.99 | $5.75 | $5.80 | $5.80 | 163,769 |
2016-03-07 | $5.81 | $6.10 | $5.81 | $5.95 | $5.95 | 212,908 |
2016-03-04 | $5.50 | $6.10 | $5.42 | $5.89 | $5.89 | 389,047 |
2016-03-03 | $5.63 | $5.65 | $5.35 | $5.39 | $5.39 | 238,914 |
2016-03-02 | $5.98 | $5.98 | $5.65 | $5.67 | $5.67 | 155,665 |
2016-03-01 | $6.03 | $6.30 | $5.71 | $5.90 | $5.90 | 239,139 |
2016-02-29 | $6.04 | $6.15 | $5.88 | $5.90 | $5.90 | 126,589 |
2016-02-26 | $5.79 | $6.23 | $5.79 | $6.02 | $6.02 | 178,155 |
2016-02-25 | $5.61 | $5.78 | $5.46 | $5.78 | $5.78 | 52,316 |
2016-02-24 | $5.88 | $5.90 | $5.41 | $5.68 | $5.68 | 278,620 |
2016-02-23 | $6.00 | $6.21 | $5.93 | $6.02 | $6.02 | 145,451 |
2016-02-22 | $5.72 | $6.07 | $5.72 | $6.01 | $6.01 | 207,210 |
2016-02-19 | $5.60 | $5.70 | $5.55 | $5.66 | $5.66 | 68,687 |
2016-02-18 | $5.48 | $5.68 | $5.24 | $5.67 | $5.67 | 189,648 |
2016-02-17 | $5.41 | $5.47 | $5.09 | $5.40 | $5.40 | 246,062 |
2016-02-16 | $5.89 | $5.99 | $5.10 | $5.17 | $5.17 | 761,124 |
2016-02-12 | $5.25 | $5.35 | $4.83 | $4.91 | $4.91 | 255,804 |
2016-02-11 | $5.00 | $5.27 | $5.00 | $5.08 | $5.08 | 116,840 |
2016-02-10 | $5.42 | $5.58 | $5.40 | $5.42 | $5.42 | 69,192 |
2016-02-09 | $5.26 | $5.55 | $5.26 | $5.36 | $5.36 | 112,668 |
2016-02-08 | $5.90 | $5.90 | $5.31 | $5.35 | $5.35 | 165,043 |
2016-02-05 | $6.00 | $6.13 | $5.83 | $5.96 | $5.96 | 182,241 |
2016-02-04 | $6.18 | $6.27 | $6.02 | $6.03 | $6.03 | 341,972 |
2016-02-03 | $6.38 | $6.52 | $6.10 | $6.23 | $6.23 | 259,411 |
2016-02-02 | $6.43 | $6.53 | $6.31 | $6.36 | $6.36 | 169,010 |
2016-02-01 | $6.50 | $6.65 | $6.40 | $6.48 | $6.48 | 180,566 |
2016-01-29 | $6.50 | $6.79 | $6.47 | $6.60 | $6.60 | 196,100 |
2016-01-28 | $6.32 | $6.57 | $6.30 | $6.49 | $6.49 | 360,675 |
2016-01-27 | $6.32 | $6.43 | $6.21 | $6.25 | $6.25 | 282,230 |
2016-01-26 | $6.68 | $6.68 | $6.33 | $6.40 | $6.40 | 280,944 |
2016-01-25 | $6.78 | $6.99 | $6.62 | $6.70 | $6.70 | 306,877 |
2016-01-22 | $6.75 | $6.87 | $6.60 | $6.73 | $6.73 | 248,302 |
2016-01-21 | $6.24 | $6.70 | $5.97 | $6.47 | $6.47 | 341,264 |
2016-01-20 | $6.29 | $6.35 | $5.91 | $6.14 | $6.14 | 476,947 |
2016-01-19 | $6.71 | $6.80 | $6.40 | $6.46 | $6.46 | 311,415 |
2016-01-15 | $6.57 | $6.74 | $6.40 | $6.53 | $6.53 | 249,987 |
2016-01-14 | $6.67 | $7.05 | $6.37 | $6.94 | $6.94 | 217,249 |
2016-01-13 | $6.77 | $7.00 | $6.51 | $6.53 | $6.53 | 215,105 |
2016-01-12 | $6.66 | $6.82 | $6.50 | $6.72 | $6.72 | 165,318 |
2016-01-11 | $6.76 | $6.87 | $6.50 | $6.51 | $6.51 | 499,213 |
2016-01-08 | $7.00 | $7.18 | $6.68 | $6.75 | $6.75 | 378,126 |
2016-01-07 | $7.11 | $7.29 | $6.76 | $6.77 | $6.77 | 762,899 |
2016-01-06 | $7.55 | $7.75 | $7.41 | $7.52 | $7.52 | 216,225 |
2016-01-05 | $7.48 | $7.69 | $7.39 | $7.55 | $7.55 | 239,612 |
2016-01-04 | $7.85 | $7.88 | $7.34 | $7.47 | $7.47 | 522,512 |
2015-12-31 | $8.12 | $8.49 | $8.12 | $8.21 | $8.21 | 213,190 |
2015-12-30 | $8.10 | $8.25 | $8.10 | $8.21 | $8.21 | 170,147 |
2015-12-29 | $8.21 | $8.37 | $7.75 | $8.16 | $8.16 | 371,191 |
2015-12-28 | $8.67 | $8.85 | $8.30 | $8.37 | $8.37 | 133,896 |
2015-12-24 | $8.45 | $8.75 | $8.31 | $8.56 | $8.56 | 153,038 |
2015-12-23 | $8.70 | $8.82 | $8.24 | $8.41 | $8.41 | 531,722 |
2015-12-22 | $8.87 | $8.88 | $8.65 | $8.82 | $8.82 | 103,642 |
2015-12-21 | $9.00 | $9.00 | $8.65 | $8.72 | $8.72 | 208,780 |
2015-12-18 | $8.78 | $8.98 | $8.70 | $8.86 | $8.86 | 416,620 |
2015-12-17 | $8.59 | $8.94 | $8.52 | $8.57 | $8.57 | 277,548 |
2015-12-16 | $8.50 | $8.66 | $8.29 | $8.63 | $8.63 | 364,295 |
2015-12-15 | $8.15 | $8.50 | $8.06 | $8.43 | $8.43 | 414,124 |
2015-12-14 | $8.00 | $8.27 | $7.90 | $8.05 | $8.05 | 128,256 |
2015-12-11 | $8.20 | $8.31 | $7.87 | $8.05 | $8.05 | 388,178 |
2015-12-10 | $8.20 | $8.55 | $7.72 | $8.43 | $8.43 | 315,948 |
2015-12-09 | $8.29 | $8.53 | $7.78 | $8.05 | $8.05 | 551,573 |
2015-12-08 | $7.46 | $8.12 | $7.37 | $8.11 | $8.11 | 299,431 |
2015-12-07 | $7.78 | $7.82 | $7.58 | $7.66 | $7.66 | 153,956 |
2015-12-04 | $7.87 | $7.98 | $7.66 | $7.91 | $7.91 | 197,852 |
2015-12-03 | $8.23 | $8.23 | $7.60 | $7.78 | $7.78 | 251,383 |
2015-12-02 | $8.23 | $8.34 | $8.00 | $8.11 | $8.11 | 227,828 |
2015-12-01 | $7.80 | $8.34 | $7.80 | $8.19 | $8.19 | 290,313 |
2015-11-30 | $8.37 | $8.71 | $7.76 | $7.81 | $7.81 | 776,078 |
2015-11-27 | $9.16 | $9.19 | $8.00 | $8.79 | $8.79 | 861,329 |
2015-11-25 | $9.00 | $9.89 | $8.72 | $9.50 | $9.50 | 1,564,270 |
2015-11-24 | $8.44 | $9.00 | $8.11 | $8.88 | $8.88 | 2,044,397 |
2015-11-23 | $7.83 | $8.17 | $7.58 | $7.97 | $7.97 | 526,790 |
2015-11-20 | $6.97 | $7.74 | $6.81 | $7.60 | $7.60 | 362,028 |
2015-11-19 | $6.80 | $7.08 | $6.67 | $6.87 | $6.87 | 188,369 |
2015-11-18 | $6.89 | $6.89 | $6.41 | $6.78 | $6.78 | 171,586 |
2015-11-17 | $6.53 | $6.72 | $6.42 | $6.69 | $6.69 | 204,043 |
2015-11-16 | $6.08 | $6.50 | $6.05 | $6.35 | $6.35 | 141,823 |
2015-11-13 | $6.80 | $7.10 | $6.09 | $6.13 | $6.13 | 504,479 |
2015-11-12 | $6.26 | $7.18 | $6.16 | $7.00 | $7.00 | 293,474 |
2015-11-11 | $6.93 | $7.05 | $6.61 | $6.82 | $6.82 | 186,089 |
2015-11-10 | $7.19 | $7.36 | $6.61 | $6.93 | $6.93 | 383,590 |
2015-11-09 | $7.21 | $7.53 | $7.10 | $7.31 | $7.31 | 283,932 |
2015-11-06 | $7.50 | $7.52 | $7.00 | $7.30 | $7.30 | 562,736 |
2015-11-05 | $7.81 | $7.97 | $7.31 | $7.45 | $7.45 | 519,703 |
2015-11-04 | $8.22 | $8.24 | $7.70 | $7.85 | $7.85 | 248,804 |
2015-11-03 | $8.17 | $8.43 | $8.00 | $8.09 | $8.09 | 239,683 |
2015-11-02 | $8.54 | $8.57 | $8.21 | $8.35 | $8.35 | 370,700 |
2015-10-30 | $8.38 | $8.65 | $8.05 | $8.64 | $8.64 | 437,511 |
2015-10-29 | $7.80 | $8.44 | $7.60 | $8.30 | $8.30 | 694,429 |
2015-10-28 | $7.31 | $7.90 | $7.20 | $7.82 | $7.82 | 585,495 |
2015-10-27 | $8.00 | $8.09 | $7.10 | $7.33 | $7.33 | 627,181 |
2015-10-26 | $6.60 | $7.94 | $6.60 | $7.54 | $7.54 | 1,262,225 |
2015-10-23 | $6.20 | $6.66 | $6.14 | $6.53 | $6.53 | 351,225 |
2015-10-22 | $5.96 | $6.74 | $5.96 | $6.13 | $6.13 | 250,519 |
2015-10-21 | $6.06 | $6.22 | $5.85 | $5.94 | $5.94 | 174,977 |
2015-10-20 | $5.87 | $6.37 | $5.87 | $6.10 | $6.10 | 189,521 |
2015-10-19 | $5.93 | $5.94 | $5.71 | $5.82 | $5.82 | 170,286 |
2015-10-16 | $5.84 | $6.04 | $5.67 | $5.94 | $5.94 | 221,731 |
2015-10-15 | $5.49 | $5.95 | $5.36 | $5.80 | $5.80 | 281,120 |
2015-10-14 | $5.68 | $5.68 | $5.32 | $5.42 | $5.42 | 128,212 |
2015-10-13 | $5.52 | $5.78 | $5.32 | $5.66 | $5.66 | 139,788 |
2015-10-12 | $5.58 | $5.66 | $5.32 | $5.51 | $5.51 | 98,002 |
2015-10-09 | $5.78 | $5.78 | $5.32 | $5.49 | $5.49 | 166,235 |
2015-10-08 | $5.86 | $5.86 | $5.42 | $5.72 | $5.72 | 264,647 |
2015-10-07 | $5.35 | $5.88 | $5.27 | $5.82 | $5.82 | 459,834 |
2015-10-06 | $5.25 | $5.34 | $5.16 | $5.29 | $5.29 | 84,893 |
2015-10-05 | $5.31 | $5.36 | $5.15 | $5.22 | $5.22 | 202,212 |
2015-10-02 | $4.58 | $5.29 | $4.50 | $5.25 | $5.25 | 626,811 |
2015-10-01 | $4.76 | $4.92 | $4.55 | $4.64 | $4.64 | 118,834 |
2015-09-30 | $4.85 | $5.12 | $4.72 | $4.82 | $4.82 | 122,150 |
2015-09-29 | $4.80 | $4.90 | $4.70 | $4.80 | $4.80 | 104,348 |
2015-09-28 | $4.96 | $5.16 | $4.75 | $4.80 | $4.80 | 183,334 |
2015-09-25 | $5.16 | $5.17 | $4.92 | $5.03 | $5.03 | 103,035 |
2015-09-24 | $4.90 | $5.11 | $4.85 | $5.11 | $5.11 | 121,283 |
2015-09-23 | $5.20 | $5.25 | $4.92 | $4.96 | $4.96 | 128,019 |
2015-09-22 | $5.05 | $5.39 | $5.00 | $5.19 | $5.19 | 129,320 |
2015-09-21 | $5.46 | $5.46 | $5.10 | $5.15 | $5.15 | 110,478 |
2015-09-18 | $5.26 | $5.45 | $5.26 | $5.43 | $5.43 | 110,011 |
2015-09-17 | $5.34 | $5.45 | $5.20 | $5.35 | $5.35 | 145,456 |
2015-09-16 | $5.13 | $5.30 | $5.08 | $5.29 | $5.29 | 171,955 |
2015-09-15 | $4.99 | $5.10 | $4.97 | $5.08 | $5.08 | 293,220 |
2015-09-14 | $5.08 | $5.21 | $4.95 | $4.99 | $4.99 | 54,784 |
2015-09-11 | $5.05 | $5.12 | $5.03 | $5.09 | $5.09 | 86,948 |
2015-09-10 | $5.10 | $5.22 | $5.00 | $5.11 | $5.11 | 76,870 |
2015-09-09 | $5.46 | $5.49 | $5.03 | $5.10 | $5.10 | 252,423 |
2015-09-08 | $5.30 | $5.38 | $5.30 | $5.34 | $5.34 | 143,663 |
2015-09-04 | $5.18 | $5.37 | $5.02 | $5.15 | $5.15 | 245,342 |
2015-09-03 | $4.99 | $5.61 | $4.90 | $5.28 | $5.28 | 613,297 |
2015-09-02 | $4.94 | $4.99 | $4.84 | $4.94 | $4.94 | 104,054 |
2015-09-01 | $4.95 | $5.13 | $4.80 | $4.89 | $4.89 | 202,312 |
2015-08-31 | $5.21 | $5.30 | $5.06 | $5.12 | $5.12 | 203,811 |
Baozun Inc (BZUN) News Headlines
Recent Baozun Inc (BZUN) News
Similar Companies to Baozun Inc (BZUN) in the Internet Retail Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Amazon.com Inc | AMZN | Internet Retail | Consumer Cyclical | 500,000 |
JD.com Inc | JD | Internet Retail | Consumer Cyclical | 266,831 |
Alibaba Group Holding Ltd | BABA | Internet Retail | Consumer Cyclical | 100,000 |
Yunji Inc | YJ | Internet Retail | Consumer Cyclical | 60,000 |
Vipshop Holdings Ltd | VIPS | Internet Retail | Consumer Cyclical | 39,669 |
Coupang Inc - Class A | CPNG | Internet Retail | Consumer Cyclical | 35,000 |
ECMOHO Ltd | MOHO | Internet Retail | Consumer Cyclical | 24,000 |
Qurate Retail Inc - Series A | QRTEA | Internet Retail | Consumer Cyclical | 19,000 |
EBay Inc | EBAY | Internet Retail | Consumer Cyclical | 17,631 |
Pinduoduo Inc | PDD | Internet Retail | Consumer Cyclical | 17,500 |