Chatham Lodging Trust (CLDT) Exchange: NYSE
Data as of April 26, 2024
$9.74 ($-0.13) -1.32%
Chatham Lodging Trust - Daily Information
Click for more stock information on Chatham Lodging Trust.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $9.84 |
Previous Close | $9.74 |
High | $9.86 |
Low | $9.69 |
Adjusted Open | $9.84 |
Previous Adjusted Close | $9.74 |
Adjusted High | $9.86 |
Adjusted Low | $9.69 |
Invest in Chatham Lodging Trust (CLDT)
Key People Chatham Lodging Trust
Employee | Position |
---|---|
Jeffrey H. Fisher | Chairman, President & Chief Executive Officer |
Dennis M. Craven | Chief Operating Officer & Executive Vice President |
Jeremy Bruce Wegner | Chief Financial Officer & Senior Vice President |
Rick Fenton | Vice President-Financial Analysis |
Eric Kentoff | Secretary, Vice President & General Counsel |
Ethel Isaacs Williams | Independent Trustee |
David J. Grissen | Independent Trustee |
Thomas J. Crocker | Independent Trustee |
Rolf E. Ruhfus | Independent Trustee |
Robert D. Perlmutter | Lead Independent Trustee |
Edwin Bill Brewer | Independent Trustee |
Mary Elizabeth Higgins | Independent Trustee |
Company Profile Chatham Lodging Trust
Exchange: NYSE
IPO Date: April 16, 2010
Employees: 23
Sector: Real Estate
Industry: REIT-Hotel & Motel
Website: Chatham Lodging Trust Website
Address: 222 Lakeview Avenue, West Palm Beach, FL, United States, 33401
Historical Stock Data for Chatham Lodging Trust (CLDT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $9.84 | $9.86 | $9.69 | $9.74 | $9.74 | 208,820 |
2024-04-11 | $9.81 | $9.93 | $9.73 | $9.87 | $9.87 | 136,015 |
2024-04-10 | $9.88 | $9.96 | $9.71 | $9.79 | $9.79 | 205,321 |
2024-04-09 | $10.07 | $10.16 | $10.02 | $10.14 | $10.14 | 102,386 |
2024-04-08 | $9.88 | $10.13 | $9.86 | $10.05 | $10.05 | 208,528 |
2024-04-05 | $9.81 | $9.88 | $9.78 | $9.82 | $9.82 | 172,523 |
2024-04-04 | $9.99 | $10.08 | $9.81 | $9.84 | $9.84 | 203,452 |
2024-04-03 | $9.82 | $9.94 | $9.80 | $9.94 | $9.94 | 215,250 |
2024-04-02 | $9.87 | $9.92 | $9.77 | $9.90 | $9.90 | 294,920 |
2024-04-01 | $10.15 | $10.15 | $9.94 | $10.00 | $10.00 | 129,864 |
2024-03-28 | $10.19 | $10.22 | $10.01 | $10.11 | $10.11 | 214,637 |
2024-03-27 | $9.91 | $10.14 | $9.91 | $10.13 | $10.13 | 189,489 |
2024-03-26 | $10.11 | $10.11 | $9.87 | $9.88 | $9.81 | 112,065 |
2024-03-25 | $10.20 | $10.27 | $10.01 | $10.02 | $9.95 | 152,474 |
2024-03-22 | $10.34 | $10.46 | $10.12 | $10.14 | $10.14 | 154,559 |
2024-03-21 | $10.21 | $10.35 | $10.15 | $10.28 | $10.28 | 256,254 |
2024-03-20 | $9.99 | $10.25 | $9.98 | $10.16 | $10.16 | 137,827 |
2024-03-19 | $9.93 | $10.07 | $9.91 | $10.05 | $10.05 | 144,139 |
2024-03-18 | $10.02 | $10.15 | $9.96 | $9.98 | $9.98 | 189,161 |
2024-03-15 | $10.04 | $10.22 | $9.98 | $10.04 | $10.04 | 555,021 |
2024-03-14 | $10.09 | $10.13 | $9.94 | $10.11 | $10.11 | 214,697 |
2024-03-13 | $10.14 | $10.19 | $10.08 | $10.11 | $10.11 | 241,392 |
2024-03-12 | $10.11 | $10.19 | $10.05 | $10.16 | $10.16 | 505,929 |
2024-03-11 | $10.21 | $10.21 | $10.07 | $10.16 | $10.16 | 164,044 |
2024-03-08 | $10.00 | $10.23 | $10.00 | $10.21 | $10.21 | 205,701 |
2024-03-07 | $10.19 | $10.19 | $9.94 | $10.00 | $10.00 | 125,458 |
2024-03-06 | $10.06 | $10.17 | $9.96 | $10.10 | $10.10 | 146,980 |
2024-03-05 | $9.91 | $10.11 | $9.91 | $9.96 | $9.96 | 237,679 |
2024-03-04 | $10.34 | $10.41 | $9.98 | $9.99 | $9.99 | 239,380 |
2024-03-01 | $10.19 | $10.41 | $10.13 | $10.39 | $10.39 | 196,820 |
2024-02-29 | $10.46 | $10.54 | $10.17 | $10.20 | $10.20 | 353,538 |
2024-02-28 | $9.87 | $10.45 | $9.87 | $10.26 | $10.26 | 240,353 |
2024-02-27 | $9.84 | $10.12 | $9.73 | $10.00 | $10.00 | 333,505 |
2024-02-26 | $10.34 | $10.41 | $10.17 | $10.26 | $10.26 | 172,334 |
2024-02-23 | $10.56 | $10.65 | $10.40 | $10.43 | $10.43 | 177,014 |
2024-02-22 | $10.52 | $10.68 | $10.40 | $10.60 | $10.60 | 226,458 |
2024-02-21 | $10.35 | $10.56 | $10.31 | $10.56 | $10.56 | 159,712 |
2024-02-20 | $10.35 | $10.52 | $10.29 | $10.36 | $10.36 | 181,098 |
2024-02-16 | $10.53 | $10.61 | $10.41 | $10.50 | $10.50 | 213,582 |
2024-02-15 | $10.41 | $10.72 | $10.41 | $10.71 | $10.71 | 223,862 |
2024-02-14 | $10.33 | $10.42 | $10.22 | $10.29 | $10.29 | 367,457 |
2024-02-13 | $10.26 | $10.41 | $9.95 | $10.22 | $10.22 | 303,026 |
2024-02-12 | $10.67 | $10.81 | $10.64 | $10.64 | $10.64 | 166,471 |
2024-02-09 | $10.60 | $10.69 | $10.49 | $10.63 | $10.63 | 157,043 |
2024-02-08 | $10.37 | $10.60 | $10.37 | $10.59 | $10.59 | 159,205 |
2024-02-07 | $10.49 | $10.52 | $10.40 | $10.42 | $10.42 | 199,659 |
2024-02-06 | $10.39 | $10.54 | $10.33 | $10.49 | $10.49 | 176,502 |
2024-02-05 | $10.35 | $10.53 | $10.33 | $10.44 | $10.44 | 142,826 |
2024-02-02 | $10.46 | $10.63 | $10.42 | $10.52 | $10.52 | 143,307 |
2024-02-01 | $10.51 | $10.65 | $10.40 | $10.63 | $10.63 | 206,771 |
2024-01-31 | $10.91 | $10.91 | $10.50 | $10.50 | $10.50 | 284,257 |
2024-01-30 | $10.93 | $11.01 | $10.86 | $10.89 | $10.89 | 161,756 |
2024-01-29 | $10.90 | $11.02 | $10.80 | $10.97 | $10.97 | 165,373 |
2024-01-26 | $10.93 | $11.01 | $10.89 | $10.91 | $10.91 | 147,420 |
2024-01-25 | $10.91 | $10.92 | $10.79 | $10.88 | $10.88 | 206,681 |
2024-01-24 | $10.94 | $10.95 | $10.65 | $10.66 | $10.66 | 298,589 |
2024-01-23 | $11.04 | $11.10 | $10.76 | $10.77 | $10.77 | 200,096 |
2024-01-22 | $10.69 | $10.89 | $10.60 | $10.88 | $10.88 | 263,940 |
2024-01-19 | $10.50 | $10.66 | $10.32 | $10.63 | $10.63 | 182,892 |
2024-01-18 | $10.40 | $10.45 | $10.24 | $10.41 | $10.41 | 199,069 |
2024-01-17 | $10.33 | $10.45 | $10.25 | $10.36 | $10.36 | 184,125 |
2024-01-16 | $10.49 | $10.56 | $10.44 | $10.49 | $10.49 | 299,738 |
2024-01-12 | $10.90 | $10.92 | $10.57 | $10.62 | $10.62 | 153,589 |
2024-01-11 | $10.74 | $10.75 | $10.57 | $10.73 | $10.73 | 177,472 |
2024-01-10 | $10.81 | $10.92 | $10.75 | $10.83 | $10.83 | 158,619 |
2024-01-09 | $10.82 | $10.82 | $10.64 | $10.79 | $10.79 | 206,066 |
2024-01-08 | $10.83 | $11.08 | $10.83 | $10.99 | $10.99 | 208,931 |
2024-01-05 | $10.66 | $10.88 | $10.59 | $10.87 | $10.87 | 244,709 |
2024-01-04 | $10.77 | $10.85 | $10.71 | $10.74 | $10.74 | 236,432 |
2024-01-03 | $10.75 | $10.86 | $10.64 | $10.72 | $10.72 | 188,583 |
2024-01-02 | $10.70 | $10.94 | $10.65 | $10.87 | $10.87 | 247,092 |
2023-12-29 | $10.91 | $10.92 | $10.72 | $10.72 | $10.72 | 194,693 |
2023-12-28 | $10.88 | $10.97 | $10.85 | $10.96 | $10.96 | 152,600 |
2023-12-27 | $11.05 | $11.05 | $10.89 | $10.99 | $10.92 | 138,698 |
2023-12-26 | $10.82 | $11.03 | $10.81 | $11.00 | $10.93 | 173,068 |
2023-12-22 | $10.88 | $10.97 | $10.78 | $10.79 | $10.72 | 165,456 |
2023-12-21 | $10.77 | $10.83 | $10.70 | $10.78 | $10.71 | 177,123 |
2023-12-20 | $10.53 | $10.90 | $10.41 | $10.66 | $10.59 | 261,561 |
2023-12-19 | $10.61 | $10.79 | $10.48 | $10.58 | $10.51 | 388,542 |
2023-12-18 | $10.68 | $10.77 | $10.55 | $10.56 | $10.49 | 231,310 |
2023-12-15 | $11.06 | $11.11 | $10.58 | $10.59 | $10.52 | 853,135 |
2023-12-14 | $11.08 | $11.32 | $10.73 | $10.98 | $10.91 | 388,232 |
2023-12-13 | $10.60 | $10.85 | $10.44 | $10.84 | $10.77 | 433,055 |
2023-12-12 | $10.40 | $10.68 | $10.31 | $10.58 | $10.51 | 221,286 |
2023-12-11 | $10.20 | $10.50 | $10.18 | $10.39 | $10.32 | 294,090 |
2023-12-08 | $9.95 | $10.19 | $9.95 | $10.17 | $10.11 | 187,791 |
2023-12-07 | $9.91 | $10.05 | $9.87 | $10.05 | $9.99 | 258,425 |
2023-12-06 | $10.11 | $10.16 | $9.88 | $9.88 | $9.82 | 141,852 |
2023-12-05 | $10.20 | $10.20 | $9.94 | $9.96 | $9.90 | 348,702 |
2023-12-04 | $10.02 | $10.27 | $9.97 | $10.21 | $10.15 | 224,445 |
2023-12-01 | $9.90 | $10.11 | $9.84 | $10.11 | $10.11 | 211,932 |
2023-11-30 | $9.88 | $9.93 | $9.71 | $9.91 | $9.91 | 198,784 |
2023-11-29 | $10.03 | $10.09 | $9.81 | $9.86 | $9.86 | 171,643 |
2023-11-28 | $9.81 | $10.01 | $9.76 | $9.95 | $9.95 | 137,574 |
2023-11-27 | $9.89 | $9.97 | $9.79 | $9.84 | $9.84 | 144,062 |
2023-11-24 | $9.86 | $9.97 | $9.83 | $9.96 | $9.96 | 67,274 |
2023-11-22 | $10.03 | $10.04 | $9.82 | $9.85 | $9.85 | 99,829 |
2023-11-21 | $10.02 | $10.04 | $9.86 | $9.89 | $9.89 | 153,059 |
2023-11-20 | $10.22 | $10.23 | $10.10 | $10.14 | $10.14 | 140,745 |
2023-11-17 | $10.13 | $10.20 | $10.07 | $10.20 | $10.20 | 752,192 |
2023-11-16 | $10.06 | $10.07 | $9.93 | $9.99 | $9.99 | 152,596 |
2023-11-15 | $10.14 | $10.22 | $10.01 | $10.05 | $10.05 | 194,577 |
2023-11-14 | $9.85 | $10.13 | $9.85 | $10.12 | $10.12 | 302,066 |
2023-11-13 | $9.43 | $9.60 | $9.36 | $9.49 | $9.49 | 141,359 |
2023-11-10 | $9.43 | $9.55 | $9.32 | $9.50 | $9.50 | 155,436 |
2023-11-09 | $9.57 | $9.77 | $9.39 | $9.43 | $9.43 | 180,518 |
2023-11-08 | $9.93 | $9.93 | $9.39 | $9.45 | $9.45 | 245,496 |
2023-11-07 | $10.00 | $10.00 | $9.73 | $9.86 | $9.86 | 189,256 |
2023-11-06 | $10.16 | $10.20 | $10.00 | $10.05 | $10.05 | 182,998 |
2023-11-03 | $10.16 | $10.39 | $10.05 | $10.27 | $10.27 | 240,692 |
2023-11-02 | $9.80 | $10.00 | $9.47 | $9.96 | $9.96 | 282,422 |
2023-11-01 | $9.24 | $9.33 | $9.12 | $9.33 | $9.33 | 282,357 |
2023-10-31 | $9.20 | $9.35 | $9.16 | $9.25 | $9.25 | 234,634 |
2023-10-30 | $9.12 | $9.30 | $9.05 | $9.22 | $9.22 | 183,799 |
2023-10-27 | $9.41 | $9.41 | $8.92 | $8.99 | $8.99 | 207,700 |
2023-10-26 | $9.43 | $9.55 | $9.33 | $9.44 | $9.44 | 126,046 |
2023-10-25 | $9.50 | $9.59 | $9.36 | $9.36 | $9.36 | 220,885 |
2023-10-24 | $9.63 | $9.66 | $9.52 | $9.58 | $9.58 | 245,138 |
2023-10-23 | $9.38 | $9.64 | $9.32 | $9.54 | $9.54 | 153,578 |
2023-10-20 | $9.65 | $9.70 | $9.45 | $9.46 | $9.46 | 190,349 |
2023-10-19 | $9.85 | $9.86 | $9.59 | $9.59 | $9.59 | 370,299 |
2023-10-18 | $9.96 | $9.97 | $9.84 | $9.88 | $9.88 | 194,379 |
2023-10-17 | $9.82 | $10.20 | $9.82 | $10.09 | $10.09 | 270,694 |
2023-10-16 | $9.80 | $9.90 | $9.76 | $9.86 | $9.86 | 169,315 |
2023-10-13 | $10.00 | $10.00 | $9.68 | $9.69 | $9.69 | 133,513 |
2023-10-12 | $9.90 | $9.94 | $9.80 | $9.93 | $9.93 | 157,381 |
2023-10-11 | $9.87 | $10.01 | $9.81 | $9.85 | $9.85 | 110,035 |
2023-10-10 | $9.91 | $10.02 | $9.83 | $9.86 | $9.86 | 156,370 |
2023-10-09 | $9.62 | $9.85 | $9.53 | $9.82 | $9.82 | 420,165 |
2023-10-06 | $9.60 | $9.79 | $9.50 | $9.64 | $9.64 | 166,169 |
2023-10-05 | $9.64 | $9.81 | $9.64 | $9.65 | $9.65 | 179,606 |
2023-10-04 | $9.47 | $9.69 | $9.36 | $9.68 | $9.68 | 199,720 |
2023-10-03 | $9.58 | $9.64 | $9.43 | $9.43 | $9.43 | 684,863 |
2023-10-02 | $9.53 | $9.68 | $9.51 | $9.63 | $9.63 | 331,176 |
2023-09-29 | $9.73 | $9.73 | $9.51 | $9.57 | $9.57 | 214,289 |
2023-09-28 | $9.54 | $9.83 | $9.44 | $9.69 | $9.69 | 273,622 |
2023-09-27 | $9.44 | $9.74 | $9.44 | $9.61 | $9.54 | 224,995 |
2023-09-26 | $9.43 | $9.48 | $9.26 | $9.36 | $9.29 | 224,401 |
2023-09-25 | $9.33 | $9.55 | $9.33 | $9.48 | $9.41 | 386,842 |
2023-09-22 | $9.57 | $9.63 | $9.38 | $9.39 | $9.32 | 143,720 |
2023-09-21 | $9.58 | $9.68 | $9.54 | $9.60 | $9.53 | 168,848 |
2023-09-20 | $9.77 | $9.85 | $9.61 | $9.64 | $9.57 | 176,011 |
2023-09-19 | $9.74 | $9.80 | $9.67 | $9.67 | $9.60 | 126,299 |
2023-09-18 | $9.95 | $9.98 | $9.72 | $9.73 | $9.66 | 117,420 |
2023-09-15 | $9.84 | $10.06 | $9.84 | $9.96 | $9.89 | 737,306 |
2023-09-14 | $9.85 | $9.93 | $9.67 | $9.89 | $9.82 | 151,646 |
2023-09-13 | $9.93 | $9.97 | $9.72 | $9.73 | $9.66 | 187,972 |
2023-09-12 | $9.86 | $9.99 | $9.80 | $9.98 | $9.91 | 132,718 |
2023-09-11 | $9.85 | $9.93 | $9.82 | $9.84 | $9.77 | 161,594 |
2023-09-08 | $9.72 | $9.89 | $9.62 | $9.84 | $9.77 | 160,217 |
2023-09-07 | $9.75 | $9.79 | $9.60 | $9.70 | $9.63 | 252,631 |
2023-09-06 | $9.72 | $9.82 | $9.66 | $9.76 | $9.69 | 141,299 |
2023-09-05 | $9.64 | $9.74 | $9.56 | $9.71 | $9.64 | 251,492 |
2023-09-01 | $9.82 | $9.86 | $9.75 | $9.78 | $9.71 | 142,228 |
2023-08-31 | $9.82 | $9.89 | $9.68 | $9.78 | $9.71 | 574,568 |
2023-08-30 | $9.80 | $9.86 | $9.74 | $9.79 | $9.72 | 142,991 |
2023-08-29 | $9.60 | $9.84 | $9.53 | $9.81 | $9.74 | 149,814 |
2023-08-28 | $9.16 | $9.63 | $9.11 | $9.60 | $9.53 | 252,016 |
2023-08-25 | $9.15 | $9.15 | $8.96 | $9.04 | $8.98 | 151,660 |
2023-08-24 | $9.19 | $9.27 | $9.04 | $9.09 | $9.02 | 139,894 |
2023-08-23 | $9.12 | $9.28 | $9.12 | $9.21 | $9.14 | 103,459 |
2023-08-22 | $9.18 | $9.22 | $9.05 | $9.17 | $9.10 | 71,237 |
2023-08-21 | $9.20 | $9.21 | $9.09 | $9.12 | $9.05 | 132,253 |
2023-08-18 | $9.01 | $9.31 | $9.01 | $9.24 | $9.17 | 164,168 |
2023-08-17 | $9.14 | $9.22 | $9.07 | $9.11 | $9.04 | 139,586 |
2023-08-16 | $9.18 | $9.25 | $9.13 | $9.15 | $9.08 | 153,740 |
2023-08-15 | $9.26 | $9.34 | $9.12 | $9.16 | $9.09 | 295,002 |
2023-08-14 | $9.38 | $9.38 | $9.27 | $9.36 | $9.29 | 136,878 |
2023-08-11 | $9.44 | $9.50 | $9.36 | $9.44 | $9.37 | 140,834 |
2023-08-10 | $9.61 | $9.73 | $9.41 | $9.47 | $9.40 | 130,367 |
2023-08-09 | $9.61 | $9.80 | $9.53 | $9.58 | $9.51 | 149,230 |
2023-08-08 | $9.47 | $9.72 | $9.35 | $9.63 | $9.56 | 196,686 |
2023-08-07 | $9.38 | $9.67 | $9.30 | $9.63 | $9.56 | 170,294 |
2023-08-04 | $9.30 | $9.53 | $9.21 | $9.35 | $9.28 | 152,316 |
2023-08-03 | $9.43 | $9.43 | $9.02 | $9.30 | $9.23 | 224,604 |
2023-08-02 | $9.44 | $9.70 | $9.05 | $9.56 | $9.49 | 255,617 |
2023-08-01 | $9.54 | $9.54 | $9.30 | $9.44 | $9.37 | 149,122 |
2023-07-31 | $9.48 | $9.66 | $9.47 | $9.60 | $9.53 | 209,821 |
2023-07-28 | $9.34 | $9.55 | $9.34 | $9.45 | $9.45 | 149,637 |
2023-07-27 | $9.43 | $9.54 | $9.24 | $9.26 | $9.26 | 193,171 |
2023-07-26 | $9.29 | $9.52 | $9.26 | $9.38 | $9.38 | 236,782 |
2023-07-25 | $9.22 | $9.30 | $9.13 | $9.29 | $9.29 | 292,832 |
2023-07-24 | $9.44 | $9.53 | $9.18 | $9.26 | $9.26 | 196,617 |
2023-07-21 | $9.58 | $9.61 | $9.43 | $9.46 | $9.46 | 227,592 |
2023-07-20 | $9.26 | $9.49 | $9.15 | $9.49 | $9.49 | 249,184 |
2023-07-19 | $9.73 | $9.79 | $9.64 | $9.65 | $9.65 | 124,972 |
2023-07-18 | $9.57 | $9.70 | $9.57 | $9.67 | $9.67 | 141,282 |
2023-07-17 | $9.62 | $9.68 | $9.51 | $9.58 | $9.58 | 135,258 |
2023-07-14 | $9.70 | $9.70 | $9.42 | $9.63 | $9.63 | 169,979 |
2023-07-13 | $9.74 | $9.78 | $9.64 | $9.71 | $9.71 | 165,621 |
2023-07-12 | $10.00 | $10.07 | $9.69 | $9.69 | $9.69 | 209,082 |
2023-07-11 | $9.74 | $9.89 | $9.73 | $9.81 | $9.81 | 166,158 |
2023-07-10 | $9.58 | $9.75 | $9.53 | $9.72 | $9.72 | 205,935 |
2023-07-07 | $9.47 | $9.72 | $9.46 | $9.59 | $9.59 | 247,310 |
2023-07-06 | $9.31 | $9.53 | $9.15 | $9.47 | $9.47 | 195,665 |
2023-07-05 | $9.61 | $9.61 | $9.34 | $9.47 | $9.47 | 214,260 |
2023-07-03 | $9.32 | $9.83 | $9.32 | $9.80 | $9.80 | 133,894 |
2023-06-30 | $9.44 | $9.48 | $9.27 | $9.36 | $9.36 | 309,382 |
2023-06-29 | $9.11 | $9.35 | $9.11 | $9.33 | $9.33 | 225,534 |
2023-06-28 | $9.31 | $9.37 | $9.16 | $9.18 | $9.11 | 197,776 |
2023-06-27 | $9.22 | $9.38 | $9.02 | $9.31 | $9.24 | 150,169 |
2023-06-26 | $9.05 | $9.31 | $9.04 | $9.19 | $9.12 | 272,458 |
2023-06-23 | $9.07 | $9.24 | $9.05 | $9.09 | $9.02 | 412,442 |
2023-06-22 | $9.31 | $9.31 | $9.15 | $9.24 | $9.17 | 242,829 |
2023-06-21 | $9.47 | $9.47 | $9.23 | $9.32 | $9.25 | 173,977 |
2023-06-20 | $9.58 | $9.58 | $9.35 | $9.50 | $9.43 | 195,794 |
2023-06-16 | $9.61 | $9.65 | $9.42 | $9.59 | $9.52 | 1,150,012 |
2023-06-15 | $9.36 | $9.51 | $9.18 | $9.50 | $9.43 | 455,886 |
2023-06-14 | $9.55 | $9.61 | $9.37 | $9.40 | $9.33 | 262,261 |
2023-06-13 | $9.78 | $9.83 | $9.54 | $9.56 | $9.49 | 234,718 |
2023-06-12 | $9.96 | $9.96 | $9.68 | $9.73 | $9.66 | 193,785 |
2023-06-09 | $10.16 | $10.16 | $9.88 | $9.95 | $9.95 | 134,833 |
2023-06-08 | $10.22 | $10.28 | $10.06 | $10.18 | $10.18 | 165,838 |
2023-06-07 | $10.11 | $10.39 | $10.10 | $10.27 | $10.27 | 277,349 |
2023-06-06 | $9.69 | $10.11 | $9.66 | $10.04 | $10.04 | 253,206 |
2023-06-05 | $9.76 | $9.86 | $9.65 | $9.69 | $9.69 | 169,107 |
2023-06-02 | $9.30 | $9.92 | $9.30 | $9.84 | $9.84 | 247,708 |
2023-06-01 | $9.41 | $9.52 | $9.23 | $9.27 | $9.27 | 218,093 |
2023-05-31 | $9.32 | $9.41 | $9.24 | $9.39 | $9.39 | 388,807 |
2023-05-30 | $9.28 | $9.43 | $9.26 | $9.32 | $9.32 | 117,673 |
2023-05-26 | $9.32 | $9.41 | $9.21 | $9.31 | $9.31 | 170,234 |
2023-05-25 | $9.29 | $9.39 | $9.18 | $9.33 | $9.33 | 145,756 |
2023-05-24 | $9.49 | $9.49 | $9.33 | $9.37 | $9.37 | 209,374 |
2023-05-23 | $9.70 | $9.79 | $9.51 | $9.52 | $9.52 | 176,391 |
2023-05-22 | $10.02 | $10.02 | $9.63 | $9.68 | $9.68 | 172,481 |
2023-05-19 | $10.21 | $10.23 | $9.92 | $9.94 | $9.94 | 146,631 |
2023-05-18 | $9.93 | $10.18 | $9.88 | $10.08 | $10.08 | 230,766 |
2023-05-17 | $9.93 | $10.06 | $9.83 | $9.99 | $9.99 | 183,673 |
2023-05-16 | $9.88 | $10.09 | $9.83 | $9.84 | $9.84 | 177,612 |
2023-05-15 | $10.00 | $10.04 | $9.83 | $9.91 | $9.91 | 171,805 |
2023-05-12 | $9.96 | $9.96 | $9.82 | $9.92 | $9.92 | 124,121 |
2023-05-11 | $9.92 | $9.98 | $9.84 | $9.90 | $9.90 | 181,336 |
2023-05-10 | $10.26 | $10.26 | $9.93 | $10.01 | $10.01 | 174,601 |
2023-05-09 | $10.03 | $10.28 | $9.96 | $10.09 | $10.09 | 190,237 |
2023-05-08 | $10.18 | $10.33 | $10.01 | $10.04 | $10.04 | 163,261 |
2023-05-05 | $10.24 | $10.60 | $10.09 | $10.23 | $10.23 | 195,519 |
2023-05-04 | $9.99 | $10.24 | $9.65 | $10.01 | $10.01 | 494,617 |
2023-05-03 | $10.15 | $10.37 | $10.05 | $10.14 | $10.14 | 180,138 |
2023-05-02 | $10.30 | $10.30 | $9.85 | $9.97 | $9.97 | 184,661 |
2023-05-01 | $10.25 | $10.47 | $10.13 | $10.31 | $10.31 | 277,732 |
2023-04-28 | $9.96 | $10.26 | $9.96 | $10.24 | $10.24 | 195,553 |
2023-04-27 | $10.00 | $10.07 | $9.86 | $9.98 | $9.98 | 185,916 |
2023-04-26 | $9.95 | $10.11 | $9.90 | $9.96 | $9.96 | 225,598 |
2023-04-25 | $10.18 | $10.19 | $9.95 | $10.03 | $10.03 | 148,317 |
2023-04-24 | $10.31 | $10.45 | $10.25 | $10.30 | $10.30 | 172,256 |
2023-04-21 | $10.41 | $10.41 | $10.27 | $10.35 | $10.35 | 130,962 |
2023-04-20 | $10.56 | $10.56 | $10.30 | $10.40 | $10.40 | 160,071 |
2023-04-19 | $10.62 | $10.65 | $10.50 | $10.63 | $10.63 | 199,483 |
2023-04-18 | $10.57 | $10.80 | $10.47 | $10.71 | $10.71 | 185,460 |
2023-04-17 | $10.39 | $10.57 | $10.35 | $10.53 | $10.53 | 154,398 |
2023-04-14 | $10.63 | $10.63 | $10.29 | $10.36 | $10.36 | 162,620 |
2023-04-13 | $10.39 | $10.55 | $10.31 | $10.54 | $10.54 | 158,514 |
2023-04-12 | $10.50 | $10.56 | $10.30 | $10.32 | $10.32 | 178,138 |
2023-04-11 | $10.49 | $10.49 | $10.35 | $10.40 | $10.40 | 249,249 |
2023-04-10 | $10.40 | $10.58 | $10.33 | $10.43 | $10.43 | 176,547 |
2023-04-06 | $10.34 | $10.50 | $10.31 | $10.46 | $10.46 | 168,334 |
2023-04-05 | $10.27 | $10.39 | $10.20 | $10.26 | $10.26 | 230,353 |
2023-04-04 | $10.49 | $10.60 | $10.23 | $10.39 | $10.39 | 234,043 |
2023-04-03 | $10.52 | $10.65 | $10.33 | $10.50 | $10.50 | 267,732 |
2023-03-31 | $10.21 | $10.50 | $10.21 | $10.49 | $10.49 | 272,293 |
2023-03-30 | $10.32 | $10.33 | $10.06 | $10.15 | $10.15 | 215,551 |
2023-03-29 | $10.37 | $10.37 | $10.19 | $10.28 | $10.21 | 337,495 |
2023-03-28 | $9.93 | $10.21 | $9.93 | $10.15 | $10.08 | 257,816 |
2023-03-27 | $10.05 | $10.12 | $9.84 | $10.03 | $10.03 | 335,810 |
2023-03-24 | $9.46 | $9.90 | $9.34 | $9.87 | $9.87 | 952,684 |
2023-03-23 | $9.73 | $9.78 | $9.44 | $9.60 | $9.60 | 549,786 |
2023-03-22 | $9.85 | $10.05 | $9.55 | $9.56 | $9.56 | 1,279,629 |
2023-03-21 | $10.16 | $10.27 | $9.87 | $9.91 | $9.91 | 907,005 |
2023-03-20 | $9.79 | $9.97 | $9.71 | $9.90 | $9.90 | 513,985 |
2023-03-17 | $10.21 | $10.21 | $9.61 | $9.65 | $9.65 | 1,706,980 |
2023-03-16 | $10.29 | $10.48 | $10.11 | $10.26 | $10.26 | 676,850 |
2023-03-15 | $10.23 | $10.38 | $10.06 | $10.29 | $10.29 | 815,959 |
2023-03-14 | $10.92 | $10.92 | $10.39 | $10.55 | $10.55 | 328,494 |
2023-03-13 | $10.56 | $10.72 | $10.45 | $10.49 | $10.49 | 345,575 |
2023-03-10 | $11.16 | $11.21 | $10.76 | $10.85 | $10.85 | 466,664 |
2023-03-09 | $11.96 | $12.00 | $11.22 | $11.24 | $11.24 | 387,022 |
2023-03-08 | $11.85 | $11.96 | $11.73 | $11.93 | $11.93 | 294,842 |
2023-03-07 | $12.21 | $12.24 | $11.81 | $11.85 | $11.85 | 175,933 |
2023-03-06 | $12.40 | $12.45 | $12.09 | $12.18 | $12.18 | 276,014 |
2023-03-03 | $12.42 | $12.47 | $12.31 | $12.41 | $12.41 | 292,796 |
2023-03-02 | $12.34 | $12.45 | $12.18 | $12.34 | $12.34 | 304,080 |
2023-03-01 | $12.17 | $12.46 | $12.08 | $12.45 | $12.45 | 348,774 |
2023-02-28 | $12.36 | $12.46 | $12.08 | $12.21 | $12.21 | 489,943 |
2023-02-27 | $12.74 | $12.74 | $12.43 | $12.57 | $12.57 | 328,538 |
2023-02-24 | $12.73 | $12.79 | $12.38 | $12.63 | $12.63 | 289,081 |
2023-02-23 | $12.98 | $13.20 | $12.51 | $12.98 | $12.98 | 263,049 |
2023-02-22 | $13.14 | $13.38 | $13.07 | $13.14 | $13.14 | 246,296 |
2023-02-21 | $13.11 | $13.22 | $12.93 | $13.07 | $13.07 | 174,652 |
2023-02-17 | $13.65 | $13.65 | $13.33 | $13.35 | $13.35 | 232,479 |
2023-02-16 | $13.32 | $13.55 | $13.14 | $13.52 | $13.52 | 270,175 |
2023-02-15 | $13.35 | $13.63 | $13.35 | $13.57 | $13.57 | 149,772 |
2023-02-14 | $13.40 | $13.65 | $13.40 | $13.46 | $13.46 | 137,589 |
2023-02-13 | $13.21 | $13.58 | $13.21 | $13.50 | $13.50 | 99,989 |
2023-02-10 | $13.52 | $13.63 | $13.05 | $13.28 | $13.28 | 141,342 |
2023-02-09 | $13.71 | $13.77 | $13.51 | $13.56 | $13.56 | 103,533 |
2023-02-08 | $13.70 | $13.84 | $13.50 | $13.58 | $13.58 | 94,576 |
2023-02-07 | $13.76 | $14.00 | $13.57 | $13.86 | $13.86 | 145,173 |
2023-02-06 | $14.15 | $14.15 | $13.70 | $13.89 | $13.89 | 243,659 |
2023-02-03 | $14.06 | $14.30 | $14.05 | $14.20 | $14.20 | 196,332 |
2023-02-02 | $14.23 | $14.38 | $14.05 | $14.22 | $14.22 | 207,287 |
2023-02-01 | $14.17 | $14.28 | $13.80 | $14.04 | $14.04 | 230,420 |
2023-01-31 | $13.85 | $14.24 | $13.77 | $14.21 | $14.21 | 309,689 |
2023-01-30 | $13.73 | $13.90 | $13.70 | $13.86 | $13.86 | 255,216 |
2023-01-27 | $13.80 | $13.96 | $13.76 | $13.87 | $13.87 | 106,606 |
2023-01-26 | $13.61 | $13.78 | $13.50 | $13.78 | $13.78 | 152,299 |
2023-01-25 | $13.14 | $13.62 | $13.14 | $13.61 | $13.61 | 94,165 |
2023-01-24 | $13.13 | $13.40 | $13.07 | $13.33 | $13.33 | 94,455 |
2023-01-23 | $13.04 | $13.27 | $13.01 | $13.24 | $13.24 | 130,141 |
2023-01-20 | $12.93 | $13.12 | $12.69 | $13.11 | $13.11 | 174,835 |
2023-01-19 | $12.68 | $12.88 | $12.53 | $12.82 | $12.82 | 175,595 |
2023-01-18 | $12.94 | $13.08 | $12.67 | $12.74 | $12.74 | 235,177 |
2023-01-17 | $12.80 | $12.99 | $12.78 | $12.96 | $12.96 | 178,605 |
2023-01-13 | $12.63 | $12.75 | $12.57 | $12.71 | $12.71 | 206,166 |
2023-01-12 | $12.67 | $12.89 | $12.58 | $12.84 | $12.84 | 223,576 |
2023-01-11 | $12.38 | $12.56 | $12.34 | $12.54 | $12.54 | 155,524 |
2023-01-10 | $11.92 | $12.23 | $11.91 | $12.17 | $12.17 | 423,035 |
2023-01-09 | $12.04 | $12.19 | $11.93 | $12.00 | $12.00 | 195,046 |
2023-01-06 | $11.91 | $12.07 | $11.84 | $12.01 | $12.01 | 148,511 |
2023-01-05 | $12.00 | $12.00 | $11.61 | $11.74 | $11.74 | 174,979 |
2023-01-04 | $11.90 | $12.17 | $11.84 | $11.97 | $11.97 | 378,814 |
2023-01-03 | $12.51 | $12.58 | $11.75 | $11.76 | $11.76 | 205,991 |
2022-12-30 | $12.07 | $12.30 | $12.02 | $12.27 | $12.27 | 172,271 |
2022-12-29 | $12.09 | $12.31 | $12.06 | $12.23 | $12.23 | 111,589 |
2022-12-28 | $12.48 | $12.51 | $12.04 | $12.08 | $12.01 | 138,643 |
2022-12-27 | $12.38 | $12.45 | $12.26 | $12.40 | $12.33 | 101,265 |
2022-12-23 | $12.22 | $12.41 | $12.10 | $12.39 | $12.32 | 86,744 |
2022-12-22 | $12.06 | $12.27 | $11.98 | $12.15 | $12.08 | 281,002 |
2022-12-21 | $13.04 | $13.04 | $12.17 | $12.19 | $12.12 | 187,492 |
2022-12-20 | $12.99 | $13.15 | $12.88 | $12.96 | $12.89 | 210,758 |
2022-12-19 | $12.84 | $13.04 | $12.82 | $12.96 | $12.89 | 215,783 |
2022-12-16 | $12.86 | $13.05 | $12.83 | $12.85 | $12.78 | 882,554 |
2022-12-15 | $13.10 | $13.26 | $13.03 | $13.12 | $13.05 | 156,022 |
2022-12-14 | $13.59 | $13.70 | $13.27 | $13.37 | $13.29 | 262,561 |
2022-12-13 | $13.82 | $13.90 | $13.38 | $13.50 | $13.42 | 252,996 |
2022-12-12 | $13.39 | $13.55 | $13.28 | $13.47 | $13.39 | 176,216 |
2022-12-09 | $13.00 | $13.34 | $12.94 | $13.31 | $13.23 | 118,344 |
2022-12-08 | $12.82 | $13.23 | $12.82 | $13.09 | $13.02 | 161,572 |
2022-12-07 | $12.63 | $12.98 | $12.63 | $12.68 | $12.61 | 189,648 |
2022-12-06 | $12.62 | $12.81 | $12.61 | $12.63 | $12.56 | 151,296 |
2022-12-05 | $12.93 | $13.14 | $12.63 | $12.69 | $12.62 | 185,769 |
2022-12-02 | $13.13 | $13.28 | $13.06 | $13.13 | $13.13 | 169,441 |
2022-12-01 | $13.47 | $13.58 | $13.29 | $13.37 | $13.37 | 138,293 |
2022-11-30 | $13.05 | $13.45 | $12.86 | $13.37 | $13.37 | 235,345 |
2022-11-29 | $12.90 | $13.14 | $12.70 | $13.10 | $13.10 | 139,053 |
2022-11-28 | $12.72 | $13.03 | $12.62 | $12.82 | $12.82 | 309,639 |
2022-11-25 | $12.56 | $12.89 | $12.56 | $12.89 | $12.89 | 63,428 |
2022-11-23 | $12.99 | $13.10 | $12.61 | $12.66 | $12.66 | 210,515 |
2022-11-22 | $13.05 | $13.18 | $12.91 | $13.08 | $13.08 | 183,143 |
2022-11-21 | $13.17 | $13.25 | $12.90 | $13.00 | $13.00 | 227,216 |
2022-11-18 | $13.00 | $13.38 | $12.91 | $13.16 | $13.16 | 285,239 |
2022-11-17 | $12.44 | $12.84 | $12.37 | $12.68 | $12.68 | 208,584 |
2022-11-16 | $12.77 | $12.91 | $12.58 | $12.62 | $12.62 | 256,406 |
2022-11-15 | $13.06 | $13.06 | $12.74 | $12.78 | $12.78 | 257,602 |
2022-11-14 | $12.94 | $12.98 | $12.72 | $12.83 | $12.83 | 189,569 |
2022-11-11 | $13.00 | $13.22 | $12.81 | $13.09 | $13.09 | 225,978 |
2022-11-10 | $12.59 | $13.12 | $12.52 | $12.88 | $12.88 | 269,426 |
2022-11-09 | $12.24 | $12.33 | $11.95 | $12.06 | $12.06 | 188,978 |
2022-11-08 | $12.44 | $12.82 | $11.90 | $12.44 | $12.44 | 473,671 |
2022-11-07 | $12.19 | $12.26 | $11.91 | $12.09 | $12.09 | 232,207 |
2022-11-04 | $12.23 | $12.44 | $11.99 | $12.19 | $12.19 | 170,866 |
2022-11-03 | $12.38 | $12.41 | $11.88 | $12.15 | $12.15 | 240,604 |
2022-11-02 | $12.98 | $12.98 | $12.40 | $12.55 | $12.55 | 290,167 |
2022-11-01 | $13.19 | $13.27 | $12.99 | $13.07 | $13.07 | 160,486 |
2022-10-31 | $12.83 | $13.02 | $12.81 | $12.97 | $12.97 | 208,441 |
2022-10-28 | $12.84 | $12.98 | $12.51 | $12.98 | $12.98 | 209,735 |
2022-10-27 | $12.67 | $12.94 | $12.59 | $12.75 | $12.75 | 218,981 |
2022-10-26 | $12.30 | $12.54 | $12.10 | $12.44 | $12.44 | 282,050 |
2022-10-25 | $11.79 | $12.37 | $11.78 | $12.14 | $12.14 | 167,846 |
2022-10-24 | $11.90 | $11.95 | $11.69 | $11.85 | $11.85 | 150,388 |
2022-10-21 | $11.78 | $12.00 | $11.61 | $11.90 | $11.90 | 224,386 |
2022-10-20 | $11.79 | $11.97 | $11.57 | $11.67 | $11.67 | 237,859 |
2022-10-19 | $11.63 | $12.05 | $11.63 | $11.82 | $11.82 | 238,879 |
2022-10-18 | $11.78 | $11.93 | $11.64 | $11.78 | $11.78 | 211,670 |
2022-10-17 | $11.29 | $11.62 | $11.29 | $11.53 | $11.53 | 319,935 |
2022-10-14 | $11.39 | $11.47 | $11.00 | $11.04 | $11.04 | 213,894 |
2022-10-13 | $10.46 | $11.13 | $10.30 | $11.11 | $11.11 | 275,149 |
2022-10-12 | $10.60 | $10.77 | $10.39 | $10.65 | $10.65 | 318,853 |
2022-10-11 | $10.58 | $10.58 | $10.30 | $10.56 | $10.56 | 311,223 |
2022-10-10 | $10.68 | $10.79 | $10.47 | $10.48 | $10.48 | 133,510 |
2022-10-07 | $10.55 | $10.71 | $10.49 | $10.58 | $10.58 | 173,402 |
2022-10-06 | $10.72 | $10.87 | $10.62 | $10.67 | $10.67 | 125,181 |
2022-10-05 | $10.50 | $10.78 | $10.44 | $10.76 | $10.76 | 170,737 |
2022-10-04 | $10.56 | $10.83 | $10.50 | $10.76 | $10.76 | 271,976 |
2022-10-03 | $10.06 | $10.37 | $9.78 | $10.27 | $10.27 | 259,665 |
2022-09-30 | $9.75 | $10.03 | $9.69 | $9.87 | $9.87 | 438,564 |
2022-09-29 | $10.26 | $10.26 | $9.61 | $9.82 | $9.82 | 501,784 |
2022-09-28 | $10.26 | $10.54 | $10.17 | $10.48 | $10.48 | 469,944 |
2022-09-27 | $10.37 | $10.60 | $10.14 | $10.19 | $10.19 | 350,478 |
2022-09-26 | $10.37 | $10.59 | $10.05 | $10.19 | $10.19 | 404,615 |
2022-09-23 | $10.63 | $10.63 | $10.22 | $10.52 | $10.52 | 333,468 |
2022-09-22 | $11.51 | $11.51 | $10.72 | $10.88 | $10.88 | 490,261 |
2022-09-21 | $12.44 | $12.44 | $11.56 | $11.56 | $11.56 | 335,522 |
2022-09-20 | $12.38 | $12.44 | $12.22 | $12.37 | $12.37 | 237,819 |
2022-09-19 | $12.35 | $12.70 | $12.35 | $12.58 | $12.58 | 153,756 |
2022-09-16 | $12.45 | $12.57 | $12.07 | $12.56 | $12.56 | 517,746 |
2022-09-15 | $12.68 | $12.94 | $12.53 | $12.58 | $12.58 | 207,056 |
2022-09-14 | $12.42 | $12.81 | $12.32 | $12.78 | $12.78 | 239,940 |
2022-09-13 | $12.56 | $12.77 | $12.37 | $12.46 | $12.46 | 237,628 |
2022-09-12 | $12.71 | $12.93 | $12.69 | $12.93 | $12.93 | 377,273 |
2022-09-09 | $12.50 | $12.67 | $12.41 | $12.62 | $12.62 | 125,508 |
2022-09-08 | $12.19 | $12.52 | $12.13 | $12.37 | $12.37 | 252,564 |
2022-09-07 | $11.90 | $12.40 | $11.90 | $12.36 | $12.36 | 232,257 |
2022-09-06 | $12.10 | $12.10 | $11.79 | $11.94 | $11.94 | 240,585 |
2022-09-02 | $11.98 | $12.20 | $11.96 | $12.03 | $12.03 | 220,413 |
2022-09-01 | $12.08 | $12.08 | $11.67 | $11.89 | $11.89 | 236,809 |
2022-08-31 | $12.55 | $12.58 | $12.13 | $12.16 | $12.16 | 308,045 |
2022-08-30 | $12.65 | $12.69 | $12.39 | $12.46 | $12.46 | 199,922 |
2022-08-29 | $12.65 | $12.79 | $12.37 | $12.55 | $12.55 | 176,450 |
2022-08-26 | $13.32 | $13.32 | $12.79 | $12.79 | $12.79 | 202,429 |
2022-08-25 | $13.00 | $13.29 | $12.98 | $13.29 | $13.29 | 225,346 |
2022-08-24 | $12.59 | $12.92 | $12.59 | $12.91 | $12.91 | 191,701 |
2022-08-23 | $12.82 | $12.99 | $12.62 | $12.64 | $12.64 | 332,167 |
2022-08-22 | $12.84 | $12.92 | $12.71 | $12.76 | $12.76 | 272,308 |
2022-08-19 | $13.48 | $13.55 | $13.01 | $13.07 | $13.07 | 342,760 |
2022-08-18 | $13.35 | $13.65 | $13.35 | $13.60 | $13.60 | 459,285 |
2022-08-17 | $13.59 | $13.66 | $13.45 | $13.56 | $13.56 | 232,010 |
2022-08-16 | $13.64 | $13.88 | $13.64 | $13.77 | $13.77 | 332,118 |
2022-08-15 | $13.50 | $13.84 | $13.44 | $13.69 | $13.69 | 266,677 |
2022-08-12 | $13.47 | $13.69 | $13.47 | $13.68 | $13.68 | 295,684 |
2022-08-11 | $13.55 | $13.55 | $13.37 | $13.38 | $13.38 | 231,599 |
2022-08-10 | $13.25 | $13.40 | $13.08 | $13.34 | $13.34 | 274,701 |
2022-08-09 | $13.00 | $13.21 | $12.89 | $13.01 | $13.01 | 426,177 |
2022-08-08 | $12.83 | $13.20 | $12.83 | $13.02 | $13.02 | 272,243 |
2022-08-05 | $12.72 | $13.13 | $12.49 | $12.83 | $12.83 | 235,283 |
2022-08-04 | $12.86 | $13.32 | $12.83 | $12.93 | $12.93 | 234,255 |
2022-08-03 | $12.35 | $13.37 | $12.33 | $13.01 | $13.01 | 361,785 |
2022-08-02 | $12.04 | $12.31 | $11.98 | $12.10 | $12.10 | 229,700 |
2022-08-01 | $11.98 | $12.24 | $11.85 | $12.15 | $12.15 | 137,707 |
2022-07-29 | $12.10 | $12.24 | $12.04 | $12.16 | $12.16 | 117,252 |
2022-07-28 | $11.98 | $12.18 | $11.89 | $12.15 | $12.15 | 110,455 |
2022-07-27 | $11.82 | $11.98 | $11.72 | $11.94 | $11.94 | 114,019 |
2022-07-26 | $11.69 | $11.85 | $11.60 | $11.62 | $11.62 | 119,639 |
2022-07-25 | $11.52 | $11.80 | $11.45 | $11.72 | $11.72 | 131,241 |
2022-07-22 | $11.83 | $11.86 | $11.38 | $11.52 | $11.52 | 134,858 |
2022-07-21 | $11.78 | $11.84 | $11.49 | $11.74 | $11.74 | 142,891 |
2022-07-20 | $11.85 | $12.04 | $11.73 | $11.99 | $11.99 | 232,377 |
2022-07-19 | $11.63 | $11.93 | $11.63 | $11.83 | $11.83 | 341,852 |
2022-07-18 | $11.36 | $11.54 | $11.30 | $11.40 | $11.40 | 265,056 |
2022-07-15 | $11.25 | $11.30 | $11.04 | $11.21 | $11.21 | 226,843 |
2022-07-14 | $10.93 | $11.11 | $10.71 | $10.97 | $10.97 | 130,529 |
2022-07-13 | $10.74 | $11.14 | $10.74 | $11.13 | $11.13 | 230,815 |
2022-07-12 | $10.82 | $11.13 | $10.82 | $10.98 | $10.98 | 192,939 |
2022-07-11 | $10.69 | $10.82 | $10.60 | $10.77 | $10.77 | 143,178 |
2022-07-08 | $10.72 | $10.93 | $10.49 | $10.85 | $10.85 | 228,332 |
2022-07-07 | $10.37 | $10.80 | $10.37 | $10.68 | $10.68 | 230,319 |
2022-07-06 | $10.56 | $10.66 | $10.08 | $10.30 | $10.30 | 191,216 |
2022-07-05 | $10.28 | $10.52 | $10.03 | $10.52 | $10.52 | 238,961 |
2022-07-01 | $10.38 | $10.65 | $10.25 | $10.47 | $10.47 | 186,811 |
2022-06-30 | $10.17 | $10.55 | $9.99 | $10.45 | $10.45 | 300,570 |
2022-06-29 | $10.37 | $10.40 | $10.04 | $10.37 | $10.37 | 220,278 |
2022-06-28 | $10.62 | $10.94 | $10.47 | $10.49 | $10.49 | 308,883 |
2022-06-27 | $10.56 | $10.74 | $10.39 | $10.51 | $10.51 | 212,709 |
2022-06-24 | $10.03 | $10.75 | $9.90 | $10.47 | $10.47 | 421,673 |
2022-06-23 | $9.93 | $10.02 | $9.59 | $9.92 | $9.92 | 466,076 |
2022-06-22 | $9.97 | $10.28 | $9.89 | $9.97 | $9.97 | 329,531 |
2022-06-21 | $10.45 | $10.81 | $10.20 | $10.26 | $10.26 | 360,942 |
2022-06-17 | $10.56 | $10.62 | $10.04 | $10.25 | $10.25 | 908,461 |
2022-06-16 | $11.14 | $11.14 | $10.55 | $10.62 | $10.62 | 279,535 |
2022-06-15 | $11.11 | $11.55 | $11.01 | $11.39 | $11.39 | 288,498 |
2022-06-14 | $10.96 | $11.08 | $10.72 | $10.97 | $10.97 | 279,293 |
2022-06-13 | $12.00 | $12.05 | $11.00 | $11.01 | $11.01 | 277,571 |
2022-06-10 | $12.79 | $13.00 | $12.11 | $12.26 | $12.26 | 318,860 |
2022-06-09 | $13.56 | $13.56 | $13.08 | $13.10 | $13.10 | 386,213 |
2022-06-08 | $13.45 | $13.55 | $13.19 | $13.53 | $13.53 | 410,639 |
2022-06-07 | $13.19 | $13.63 | $13.11 | $13.48 | $13.48 | 478,025 |
2022-06-06 | $12.97 | $13.32 | $12.85 | $13.26 | $13.26 | 387,159 |
2022-06-03 | $12.68 | $13.16 | $12.68 | $12.86 | $12.86 | 389,806 |
2022-06-02 | $13.01 | $13.09 | $12.73 | $13.00 | $13.00 | 430,056 |
2022-06-01 | $12.85 | $13.10 | $12.58 | $13.03 | $13.03 | 635,078 |
2022-05-31 | $12.85 | $12.85 | $12.50 | $12.74 | $12.74 | 475,632 |
2022-05-27 | $12.56 | $12.90 | $12.56 | $12.87 | $12.87 | 186,550 |
2022-05-26 | $12.19 | $12.54 | $12.19 | $12.45 | $12.45 | 151,514 |
2022-05-25 | $11.82 | $12.27 | $11.82 | $12.14 | $12.14 | 211,518 |
2022-05-24 | $12.02 | $12.04 | $11.55 | $11.96 | $11.96 | 215,784 |
2022-05-23 | $11.99 | $12.02 | $11.75 | $11.94 | $11.94 | 222,482 |
2022-05-20 | $12.47 | $12.47 | $11.59 | $11.80 | $11.80 | 319,982 |
2022-05-19 | $12.59 | $12.71 | $12.18 | $12.30 | $12.30 | 263,984 |
2022-05-18 | $12.75 | $13.00 | $12.48 | $12.56 | $12.56 | 341,951 |
2022-05-17 | $12.29 | $12.82 | $12.29 | $12.77 | $12.77 | 229,300 |
2022-05-16 | $11.85 | $12.30 | $11.81 | $12.15 | $12.15 | 219,698 |
2022-05-13 | $11.87 | $12.07 | $11.72 | $11.95 | $11.95 | 277,679 |
2022-05-12 | $12.09 | $12.09 | $11.55 | $11.84 | $11.84 | 272,401 |
2022-05-11 | $12.08 | $12.31 | $11.91 | $12.04 | $12.04 | 439,518 |
2022-05-10 | $12.01 | $12.27 | $11.75 | $12.02 | $12.02 | 523,481 |
2022-05-09 | $12.72 | $12.80 | $11.86 | $11.92 | $11.92 | 341,832 |
2022-05-06 | $12.72 | $13.12 | $12.55 | $12.92 | $12.92 | 272,779 |
2022-05-05 | $13.57 | $13.65 | $12.58 | $12.85 | $12.85 | 636,078 |
2022-05-04 | $13.87 | $14.07 | $13.16 | $13.63 | $13.63 | 284,468 |
2022-05-03 | $13.85 | $13.92 | $13.36 | $13.72 | $13.72 | 274,693 |
2022-05-02 | $14.36 | $14.49 | $13.63 | $13.84 | $13.84 | 329,674 |
2022-04-29 | $14.89 | $14.94 | $14.31 | $14.36 | $14.36 | 238,248 |
2022-04-28 | $14.71 | $15.04 | $14.41 | $14.96 | $14.96 | 262,899 |
2022-04-27 | $14.44 | $14.78 | $14.24 | $14.58 | $14.58 | 337,897 |
2022-04-26 | $14.43 | $14.68 | $14.38 | $14.44 | $14.44 | 260,771 |
2022-04-25 | $13.98 | $14.51 | $13.98 | $14.51 | $14.51 | 400,971 |
2022-04-22 | $14.21 | $14.45 | $14.05 | $14.18 | $14.18 | 479,843 |
2022-04-21 | $14.20 | $14.42 | $14.00 | $14.01 | $14.01 | 189,205 |
2022-04-20 | $13.97 | $14.33 | $13.97 | $14.06 | $14.06 | 287,585 |
2022-04-19 | $13.70 | $13.95 | $13.70 | $13.79 | $13.79 | 279,197 |
2022-04-18 | $13.68 | $13.96 | $13.57 | $13.64 | $13.64 | 176,978 |
2022-04-14 | $13.86 | $14.13 | $13.70 | $13.74 | $13.74 | 266,103 |
2022-04-13 | $13.18 | $13.83 | $13.18 | $13.80 | $13.80 | 268,882 |
2022-04-12 | $13.12 | $13.29 | $13.01 | $13.26 | $13.26 | 164,127 |
2022-04-11 | $12.79 | $13.11 | $12.68 | $12.98 | $12.98 | 338,267 |
2022-04-08 | $12.82 | $12.84 | $12.52 | $12.81 | $12.81 | 296,598 |
2022-04-07 | $13.18 | $13.18 | $12.61 | $12.82 | $12.82 | 229,141 |
2022-04-06 | $13.49 | $13.51 | $13.08 | $13.19 | $13.19 | 286,723 |
2022-04-05 | $14.04 | $14.15 | $13.48 | $13.55 | $13.55 | 235,394 |
2022-04-04 | $14.05 | $14.05 | $13.62 | $13.96 | $13.96 | 257,986 |
2022-04-01 | $13.83 | $14.01 | $13.72 | $14.00 | $14.00 | 294,214 |
2022-03-31 | $13.70 | $14.02 | $13.70 | $13.79 | $13.79 | 263,757 |
2022-03-30 | $13.97 | $14.00 | $13.66 | $13.71 | $13.71 | 172,005 |
2022-03-29 | $13.62 | $14.03 | $13.62 | $13.97 | $13.97 | 540,954 |
2022-03-28 | $13.50 | $13.56 | $13.27 | $13.44 | $13.44 | 221,444 |
2022-03-25 | $13.34 | $13.55 | $13.30 | $13.50 | $13.50 | 347,013 |
2022-03-24 | $13.25 | $13.33 | $13.11 | $13.22 | $13.22 | 405,220 |
2022-03-23 | $13.57 | $13.57 | $13.27 | $13.27 | $13.27 | 235,932 |
2022-03-22 | $13.64 | $13.82 | $13.43 | $13.63 | $13.63 | 261,648 |
2022-03-21 | $13.78 | $13.90 | $13.40 | $13.51 | $13.51 | 233,598 |
2022-03-18 | $13.80 | $13.98 | $13.61 | $13.85 | $13.85 | 519,091 |
2022-03-17 | $13.91 | $13.97 | $13.70 | $13.84 | $13.84 | 203,377 |
2022-03-16 | $13.83 | $13.97 | $13.53 | $13.93 | $13.93 | 582,944 |
2022-03-15 | $13.93 | $14.07 | $13.51 | $13.68 | $13.68 | 315,942 |
2022-03-14 | $14.16 | $14.16 | $13.75 | $13.87 | $13.87 | 179,453 |
2022-03-11 | $14.31 | $14.46 | $14.01 | $14.05 | $14.05 | 192,866 |
2022-03-10 | $13.66 | $14.19 | $13.60 | $14.16 | $14.16 | 414,655 |
2022-03-09 | $13.94 | $14.38 | $13.87 | $13.90 | $13.90 | 400,818 |
2022-03-08 | $13.43 | $13.84 | $13.30 | $13.54 | $13.54 | 390,484 |
2022-03-07 | $13.77 | $13.83 | $13.29 | $13.37 | $13.37 | 330,286 |
2022-03-04 | $13.57 | $13.76 | $13.40 | $13.75 | $13.75 | 230,568 |
2022-03-03 | $14.13 | $14.28 | $13.67 | $13.77 | $13.77 | 163,020 |
2022-03-02 | $13.31 | $14.11 | $13.31 | $14.04 | $14.04 | 336,868 |
2022-03-01 | $13.71 | $13.73 | $13.15 | $13.22 | $13.22 | 395,813 |
2022-02-28 | $13.63 | $13.79 | $13.47 | $13.75 | $13.75 | 509,725 |
2022-02-25 | $14.03 | $14.21 | $13.62 | $13.80 | $13.80 | 367,342 |
2022-02-24 | $13.33 | $14.04 | $13.00 | $13.99 | $13.99 | 407,545 |
2022-02-23 | $14.36 | $14.36 | $14.00 | $14.04 | $14.04 | 522,567 |
2022-02-22 | $14.32 | $14.48 | $13.98 | $14.19 | $14.19 | 249,448 |
2022-02-18 | $14.64 | $14.89 | $14.42 | $14.45 | $14.45 | 226,096 |
2022-02-17 | $14.84 | $14.92 | $14.52 | $14.70 | $14.70 | 333,755 |
2022-02-16 | $14.79 | $15.12 | $14.76 | $14.93 | $14.93 | 431,230 |
2022-02-15 | $14.09 | $14.76 | $14.09 | $14.75 | $14.75 | 445,977 |
2022-02-14 | $14.21 | $14.26 | $13.81 | $13.94 | $13.94 | 322,258 |
2022-02-11 | $14.29 | $14.58 | $13.97 | $14.08 | $14.08 | 342,681 |
2022-02-10 | $14.32 | $14.48 | $14.11 | $14.24 | $14.24 | 308,155 |
2022-02-09 | $14.37 | $14.54 | $14.25 | $14.44 | $14.44 | 431,392 |
2022-02-08 | $14.44 | $14.75 | $14.10 | $14.24 | $14.24 | 286,444 |
2022-02-07 | $14.09 | $14.59 | $14.09 | $14.44 | $14.44 | 506,234 |
2022-02-04 | $13.45 | $14.12 | $13.45 | $14.06 | $14.06 | 608,057 |
2022-02-03 | $13.44 | $13.83 | $13.43 | $13.55 | $13.55 | 560,911 |
2022-02-02 | $13.22 | $13.51 | $13.16 | $13.49 | $13.49 | 591,026 |
2022-02-01 | $13.25 | $13.40 | $13.00 | $13.21 | $13.21 | 346,542 |
2022-01-31 | $12.64 | $13.27 | $12.56 | $13.27 | $13.27 | 320,372 |
2022-01-28 | $12.50 | $12.79 | $12.08 | $12.78 | $12.78 | 291,022 |
2022-01-27 | $12.87 | $13.05 | $12.43 | $12.57 | $12.57 | 312,131 |
2022-01-26 | $13.08 | $13.39 | $12.67 | $12.78 | $12.78 | 596,375 |
2022-01-25 | $12.82 | $13.12 | $12.54 | $13.05 | $13.05 | 274,139 |
2022-01-24 | $12.91 | $13.09 | $12.53 | $13.04 | $13.04 | 274,884 |
2022-01-21 | $13.22 | $13.45 | $13.04 | $13.10 | $13.10 | 437,248 |
2022-01-20 | $13.64 | $13.90 | $13.25 | $13.25 | $13.25 | 239,368 |
2022-01-19 | $13.75 | $13.80 | $13.47 | $13.63 | $13.63 | 253,291 |
2022-01-18 | $13.86 | $13.93 | $13.65 | $13.76 | $13.76 | 265,867 |
2022-01-14 | $13.46 | $13.84 | $13.46 | $13.83 | $13.83 | 214,680 |
2022-01-13 | $13.49 | $13.84 | $13.43 | $13.75 | $13.75 | 280,520 |
2022-01-12 | $13.62 | $13.88 | $13.48 | $13.52 | $13.52 | 344,318 |
2022-01-11 | $13.44 | $13.75 | $13.29 | $13.65 | $13.65 | 188,567 |
2022-01-10 | $13.61 | $13.77 | $13.21 | $13.44 | $13.44 | 378,393 |
2022-01-07 | $13.52 | $13.95 | $13.47 | $13.73 | $13.73 | 412,600 |
2022-01-06 | $13.33 | $13.71 | $13.31 | $13.54 | $13.54 | 316,507 |
2022-01-05 | $13.78 | $13.94 | $13.32 | $13.34 | $13.34 | 285,108 |
2022-01-04 | $13.72 | $14.02 | $13.65 | $13.71 | $13.71 | 242,272 |
2022-01-03 | $13.90 | $14.15 | $13.67 | $13.70 | $13.70 | 278,577 |
2021-12-31 | $13.72 | $13.80 | $13.58 | $13.72 | $13.72 | 210,665 |
2021-12-30 | $13.60 | $13.89 | $13.60 | $13.66 | $13.66 | 207,302 |
2021-12-29 | $13.54 | $13.72 | $13.35 | $13.60 | $13.60 | 195,938 |
2021-12-28 | $13.65 | $13.82 | $13.52 | $13.55 | $13.55 | 110,005 |
2021-12-27 | $13.66 | $13.86 | $13.37 | $13.75 | $13.75 | 138,466 |
2021-12-23 | $13.86 | $13.97 | $13.64 | $13.71 | $13.71 | 184,711 |
2021-12-22 | $13.39 | $13.85 | $13.39 | $13.82 | $13.82 | 213,931 |
2021-12-21 | $13.16 | $13.69 | $13.16 | $13.52 | $13.52 | 340,025 |
2021-12-20 | $12.96 | $13.08 | $12.50 | $13.07 | $13.07 | 225,222 |
2021-12-17 | $13.05 | $13.39 | $12.95 | $13.16 | $13.16 | 893,790 |
2021-12-16 | $13.29 | $13.31 | $12.99 | $13.11 | $13.11 | 263,424 |
2021-12-15 | $13.14 | $13.19 | $12.50 | $13.18 | $13.18 | 346,344 |
2021-12-14 | $12.85 | $13.46 | $12.84 | $13.20 | $13.20 | 483,696 |
2021-12-13 | $12.79 | $12.98 | $12.45 | $12.87 | $12.87 | 322,789 |
2021-12-10 | $13.10 | $13.10 | $12.90 | $13.00 | $13.00 | 267,474 |
2021-12-09 | $12.93 | $13.12 | $12.77 | $13.00 | $13.00 | 266,199 |
2021-12-08 | $12.70 | $13.15 | $12.63 | $13.12 | $13.12 | 385,159 |
2021-12-07 | $12.97 | $13.00 | $12.57 | $12.67 | $12.67 | 183,613 |
2021-12-06 | $12.35 | $13.00 | $12.35 | $12.80 | $12.80 | 232,686 |
2021-12-03 | $12.31 | $12.38 | $11.95 | $12.13 | $12.13 | 196,536 |
2021-12-02 | $11.87 | $12.38 | $11.70 | $12.26 | $12.26 | 361,261 |
2021-12-01 | $12.26 | $12.35 | $11.63 | $11.72 | $11.72 | 424,199 |
2021-11-30 | $12.05 | $12.16 | $11.89 | $11.91 | $11.91 | 357,829 |
2021-11-29 | $12.15 | $12.35 | $11.85 | $12.32 | $12.32 | 330,224 |
2021-11-26 | $12.17 | $12.44 | $11.41 | $12.11 | $12.11 | 500,779 |
2021-11-24 | $12.48 | $12.85 | $12.46 | $12.80 | $12.80 | 250,182 |
2021-11-23 | $12.55 | $12.79 | $12.47 | $12.59 | $12.59 | 238,757 |
2021-11-22 | $12.54 | $12.75 | $12.37 | $12.37 | $12.37 | 395,695 |
2021-11-19 | $12.30 | $12.61 | $12.02 | $12.56 | $12.56 | 335,984 |
2021-11-18 | $12.98 | $12.98 | $12.50 | $12.59 | $12.59 | 193,734 |
2021-11-17 | $12.78 | $12.86 | $12.63 | $12.84 | $12.84 | 334,019 |
2021-11-16 | $13.00 | $13.00 | $12.74 | $12.85 | $12.85 | 229,651 |
2021-11-15 | $12.92 | $13.04 | $12.89 | $13.03 | $13.03 | 129,153 |
2021-11-12 | $13.10 | $13.11 | $12.87 | $12.94 | $12.94 | 145,039 |
2021-11-11 | $13.33 | $13.33 | $12.98 | $13.04 | $13.04 | 111,967 |
2021-11-10 | $13.38 | $13.54 | $13.30 | $13.33 | $13.33 | 197,162 |
2021-11-09 | $13.84 | $13.84 | $13.37 | $13.46 | $13.46 | 260,989 |
2021-11-08 | $14.00 | $14.00 | $13.42 | $13.54 | $13.54 | 152,932 |
2021-11-05 | $13.64 | $14.00 | $13.60 | $13.91 | $13.91 | 246,368 |
2021-11-04 | $13.58 | $13.79 | $13.11 | $13.26 | $13.26 | 181,782 |
2021-11-03 | $13.21 | $13.53 | $13.21 | $13.49 | $13.49 | 236,558 |
2021-11-02 | $13.16 | $13.38 | $13.12 | $13.17 | $13.17 | 140,762 |
2021-11-01 | $12.68 | $13.33 | $12.59 | $13.25 | $13.25 | 323,698 |
2021-10-29 | $12.72 | $12.85 | $12.58 | $12.69 | $12.69 | 406,970 |
2021-10-28 | $12.70 | $12.80 | $12.53 | $12.74 | $12.74 | 174,457 |
2021-10-27 | $12.58 | $12.71 | $12.46 | $12.60 | $12.60 | 184,902 |
2021-10-26 | $12.72 | $12.79 | $12.53 | $12.57 | $12.57 | 247,755 |
2021-10-25 | $12.35 | $12.73 | $12.22 | $12.66 | $12.66 | 262,397 |
2021-10-22 | $12.61 | $12.69 | $12.44 | $12.48 | $12.48 | 194,602 |
2021-10-21 | $12.42 | $12.73 | $12.33 | $12.56 | $12.56 | 328,622 |
2021-10-20 | $12.43 | $12.44 | $12.24 | $12.38 | $12.38 | 227,309 |
2021-10-19 | $12.85 | $12.87 | $12.44 | $12.44 | $12.44 | 236,352 |
2021-10-18 | $12.60 | $12.92 | $12.60 | $12.85 | $12.85 | 357,029 |
2021-10-15 | $12.75 | $12.96 | $12.65 | $12.69 | $12.69 | 348,507 |
2021-10-14 | $12.31 | $12.53 | $12.15 | $12.52 | $12.52 | 404,682 |
2021-10-13 | $12.32 | $12.34 | $12.07 | $12.25 | $12.25 | 217,224 |
2021-10-12 | $12.22 | $12.43 | $12.20 | $12.33 | $12.33 | 169,056 |
2021-10-11 | $12.30 | $12.44 | $12.18 | $12.25 | $12.25 | 125,327 |
2021-10-08 | $12.40 | $12.50 | $12.28 | $12.36 | $12.36 | 168,871 |
2021-10-07 | $12.60 | $12.69 | $12.47 | $12.48 | $12.48 | 158,485 |
2021-10-06 | $12.32 | $12.48 | $12.14 | $12.48 | $12.48 | 267,910 |
2021-10-05 | $12.54 | $12.55 | $12.37 | $12.50 | $12.50 | 156,967 |
2021-10-04 | $12.81 | $12.90 | $12.43 | $12.54 | $12.54 | 221,910 |
2021-10-01 | $12.39 | $12.81 | $12.36 | $12.75 | $12.75 | 303,648 |
2021-09-30 | $12.43 | $12.54 | $12.12 | $12.25 | $12.25 | 424,724 |
2021-09-29 | $12.50 | $12.55 | $12.31 | $12.39 | $12.39 | 134,873 |
2021-09-28 | $12.54 | $12.73 | $12.43 | $12.48 | $12.48 | 183,982 |
2021-09-27 | $12.58 | $12.94 | $12.56 | $12.57 | $12.57 | 360,030 |
2021-09-24 | $12.44 | $12.65 | $12.42 | $12.46 | $12.46 | 253,759 |
2021-09-23 | $12.69 | $12.73 | $12.57 | $12.60 | $12.60 | 230,286 |
2021-09-22 | $12.58 | $12.91 | $12.48 | $12.49 | $12.49 | 224,653 |
2021-09-21 | $12.25 | $12.56 | $12.18 | $12.54 | $12.54 | 281,235 |
2021-09-20 | $11.88 | $12.29 | $11.80 | $12.17 | $12.17 | 478,953 |
2021-09-17 | $12.17 | $12.26 | $12.01 | $12.16 | $12.16 | 1,462,681 |
2021-09-16 | $12.12 | $12.18 | $12.02 | $12.12 | $12.12 | 322,346 |
2021-09-15 | $12.07 | $12.24 | $11.99 | $12.12 | $12.12 | 362,404 |
2021-09-14 | $12.35 | $12.35 | $11.98 | $12.04 | $12.04 | 371,299 |
2021-09-13 | $11.82 | $12.31 | $11.71 | $12.23 | $12.23 | 424,886 |
2021-09-10 | $11.84 | $11.84 | $11.58 | $11.64 | $11.64 | 245,765 |
2021-09-09 | $11.80 | $11.92 | $11.68 | $11.75 | $11.75 | 227,065 |
2021-09-08 | $11.94 | $12.04 | $11.65 | $11.87 | $11.87 | 224,127 |
2021-09-07 | $11.86 | $12.05 | $11.73 | $11.97 | $11.97 | 267,158 |
2021-09-03 | $12.36 | $12.36 | $11.80 | $11.89 | $11.89 | 212,168 |
2021-09-02 | $12.36 | $12.50 | $12.23 | $12.29 | $12.29 | 248,791 |
2021-09-01 | $12.20 | $12.37 | $12.04 | $12.32 | $12.32 | 362,813 |
2021-08-31 | $11.99 | $12.13 | $11.85 | $12.00 | $12.00 | 344,597 |
2021-08-30 | $12.06 | $12.06 | $11.74 | $11.96 | $11.96 | 229,257 |
2021-08-27 | $11.72 | $12.16 | $11.72 | $12.06 | $12.06 | 268,544 |
2021-08-26 | $11.73 | $11.91 | $11.65 | $11.69 | $11.69 | 235,934 |
2021-08-25 | $11.73 | $11.93 | $11.60 | $11.81 | $11.81 | 148,553 |
2021-08-24 | $11.52 | $11.79 | $11.52 | $11.76 | $11.76 | 206,213 |
2021-08-23 | $11.50 | $11.63 | $11.36 | $11.49 | $11.49 | 128,189 |
2021-08-20 | $11.23 | $11.49 | $11.05 | $11.36 | $11.36 | 216,867 |
2021-08-19 | $11.19 | $11.33 | $11.04 | $11.24 | $11.24 | 430,133 |
2021-08-18 | $11.35 | $11.54 | $11.18 | $11.44 | $11.44 | 277,691 |
2021-08-17 | $11.31 | $11.38 | $11.12 | $11.33 | $11.33 | 274,735 |
2021-08-16 | $11.45 | $11.64 | $11.28 | $11.58 | $11.58 | 348,742 |
2021-08-13 | $11.81 | $11.81 | $11.52 | $11.71 | $11.71 | 126,064 |
2021-08-12 | $11.84 | $11.89 | $11.64 | $11.78 | $11.78 | 130,243 |
2021-08-11 | $11.72 | $11.97 | $11.65 | $11.95 | $11.95 | 151,492 |
2021-08-10 | $11.45 | $11.79 | $11.38 | $11.73 | $11.73 | 146,559 |
2021-08-09 | $11.80 | $11.80 | $11.32 | $11.47 | $11.47 | 191,110 |
2021-08-06 | $11.93 | $12.04 | $11.79 | $11.86 | $11.86 | 208,253 |
2021-08-05 | $11.21 | $11.75 | $11.20 | $11.68 | $11.68 | 165,731 |
2021-08-04 | $11.97 | $12.24 | $11.00 | $11.12 | $11.12 | 330,673 |
2021-08-03 | $11.58 | $11.97 | $11.07 | $11.46 | $11.46 | 493,680 |
2021-08-02 | $12.30 | $12.66 | $11.71 | $11.80 | $11.80 | 513,044 |
2021-07-30 | $12.30 | $12.46 | $12.15 | $12.28 | $12.28 | 342,687 |
2021-07-29 | $12.25 | $12.48 | $12.15 | $12.33 | $12.33 | 228,676 |
2021-07-28 | $12.09 | $12.23 | $11.67 | $12.05 | $12.05 | 188,245 |
2021-07-27 | $12.00 | $12.24 | $11.93 | $11.95 | $11.95 | 208,782 |
2021-07-26 | $11.84 | $12.13 | $11.72 | $12.10 | $12.10 | 279,360 |
2021-07-23 | $12.06 | $12.10 | $11.63 | $11.75 | $11.75 | 210,591 |
2021-07-22 | $12.16 | $12.25 | $11.76 | $12.01 | $12.01 | 283,139 |
2021-07-21 | $12.05 | $12.46 | $12.05 | $12.27 | $12.27 | 202,587 |
2021-07-20 | $11.57 | $12.15 | $11.41 | $11.87 | $11.87 | 316,482 |
2021-07-19 | $11.61 | $11.74 | $11.17 | $11.48 | $11.48 | 435,957 |
2021-07-16 | $12.52 | $12.54 | $11.98 | $11.99 | $11.99 | 269,310 |
2021-07-15 | $12.26 | $12.51 | $12.20 | $12.37 | $12.37 | 155,753 |
2021-07-14 | $12.49 | $12.75 | $12.33 | $12.42 | $12.42 | 148,978 |
2021-07-13 | $12.43 | $12.67 | $12.20 | $12.36 | $12.36 | 214,506 |
2021-07-12 | $12.33 | $12.73 | $12.29 | $12.67 | $12.67 | 174,830 |
2021-07-09 | $12.22 | $12.47 | $12.20 | $12.45 | $12.45 | 244,807 |
2021-07-08 | $11.73 | $12.13 | $11.37 | $11.94 | $11.94 | 313,723 |
2021-07-07 | $12.15 | $12.25 | $11.90 | $12.03 | $12.03 | 279,762 |
2021-07-06 | $12.70 | $12.70 | $12.13 | $12.15 | $12.15 | 426,951 |
2021-07-02 | $13.02 | $13.06 | $12.67 | $12.67 | $12.67 | 172,446 |
2021-07-01 | $12.98 | $13.15 | $12.90 | $13.05 | $13.05 | 275,630 |
2021-06-30 | $12.56 | $12.98 | $12.53 | $12.87 | $12.87 | 268,892 |
2021-06-29 | $12.81 | $12.92 | $12.58 | $12.61 | $12.61 | 130,594 |
2021-06-28 | $13.29 | $13.29 | $12.48 | $12.82 | $12.82 | 387,335 |
2021-06-25 | $13.64 | $13.69 | $13.34 | $13.36 | $13.36 | 472,676 |
2021-06-24 | $13.61 | $13.67 | $13.37 | $13.58 | $13.58 | 296,393 |
2021-06-23 | $13.51 | $13.72 | $13.51 | $13.60 | $13.60 | 263,179 |
2021-06-22 | $13.42 | $13.56 | $13.34 | $13.51 | $13.51 | 175,940 |
2021-06-21 | $13.11 | $13.50 | $13.05 | $13.50 | $13.50 | 238,795 |
2021-06-18 | $13.30 | $13.43 | $12.91 | $12.97 | $12.97 | 578,733 |
2021-06-17 | $13.97 | $14.07 | $13.42 | $13.60 | $13.60 | 208,508 |
2021-06-16 | $13.89 | $14.07 | $13.78 | $13.92 | $13.92 | 217,776 |
2021-06-15 | $13.91 | $13.97 | $13.78 | $13.89 | $13.89 | 213,359 |
2021-06-14 | $13.85 | $14.02 | $13.70 | $13.80 | $13.80 | 159,735 |
2021-06-11 | $13.70 | $13.89 | $13.68 | $13.86 | $13.86 | 160,297 |
2021-06-10 | $13.98 | $13.99 | $13.62 | $13.71 | $13.71 | 194,624 |
2021-06-09 | $13.98 | $14.06 | $13.86 | $13.93 | $13.93 | 283,646 |
2021-06-08 | $13.85 | $14.08 | $13.69 | $13.97 | $13.97 | 246,716 |
2021-06-07 | $13.60 | $13.95 | $13.60 | $13.82 | $13.82 | 186,406 |
2021-06-04 | $13.70 | $13.75 | $13.47 | $13.53 | $13.53 | 170,897 |
2021-06-03 | $13.39 | $13.51 | $13.30 | $13.43 | $13.43 | 223,686 |
2021-06-02 | $13.55 | $13.64 | $13.47 | $13.52 | $13.52 | 156,567 |
2021-06-01 | $13.24 | $13.59 | $13.17 | $13.50 | $13.50 | 238,373 |
2021-05-28 | $13.33 | $13.35 | $13.07 | $13.17 | $13.17 | 123,942 |
2021-05-27 | $13.35 | $13.36 | $13.10 | $13.24 | $13.24 | 176,316 |
2021-05-26 | $12.85 | $13.23 | $12.75 | $13.19 | $13.19 | 156,804 |
2021-05-25 | $13.05 | $13.34 | $12.78 | $12.78 | $12.78 | 176,928 |
2021-05-24 | $13.00 | $13.12 | $12.75 | $12.95 | $12.95 | 198,386 |
2021-05-21 | $13.02 | $13.02 | $12.78 | $12.85 | $12.85 | 167,762 |
2021-05-20 | $12.81 | $12.81 | $12.40 | $12.81 | $12.81 | 258,878 |
2021-05-19 | $12.78 | $12.92 | $12.51 | $12.87 | $12.87 | 241,823 |
2021-05-18 | $13.01 | $13.23 | $12.97 | $13.01 | $13.01 | 193,971 |
2021-05-17 | $12.87 | $13.00 | $12.61 | $12.98 | $12.98 | 177,372 |
2021-05-14 | $12.70 | $13.10 | $12.70 | $12.97 | $12.97 | 179,697 |
2021-05-13 | $12.69 | $13.17 | $12.30 | $12.58 | $12.58 | 432,582 |
2021-05-12 | $12.45 | $12.57 | $12.07 | $12.09 | $12.09 | 376,610 |
2021-05-11 | $12.60 | $12.69 | $12.37 | $12.57 | $12.57 | 224,322 |
2021-05-10 | $13.37 | $13.45 | $12.73 | $12.74 | $12.74 | 271,683 |
2021-05-07 | $12.88 | $13.45 | $12.70 | $13.33 | $13.33 | 198,657 |
2021-05-06 | $12.99 | $13.13 | $12.44 | $12.72 | $12.72 | 283,063 |
2021-05-05 | $13.52 | $13.58 | $12.94 | $12.98 | $12.98 | 273,000 |
2021-05-04 | $14.17 | $14.17 | $13.33 | $13.43 | $13.43 | 310,824 |
2021-05-03 | $14.10 | $14.42 | $14.04 | $14.37 | $14.37 | 412,903 |
2021-04-30 | $13.77 | $13.89 | $13.58 | $13.87 | $13.87 | 228,010 |
2021-04-29 | $13.93 | $14.19 | $13.75 | $13.94 | $13.94 | 181,400 |
2021-04-28 | $13.66 | $13.95 | $13.53 | $13.78 | $13.78 | 191,732 |
2021-04-27 | $13.50 | $13.68 | $13.37 | $13.57 | $13.57 | 138,085 |
2021-04-26 | $13.60 | $13.90 | $13.48 | $13.55 | $13.55 | 285,839 |
2021-04-23 | $13.23 | $13.62 | $13.22 | $13.51 | $13.51 | 252,669 |
2021-04-22 | $13.36 | $13.58 | $13.12 | $13.24 | $13.24 | 244,797 |
2021-04-21 | $12.86 | $13.32 | $12.62 | $13.17 | $13.17 | 236,446 |
2021-04-20 | $13.16 | $13.17 | $12.73 | $12.89 | $12.89 | 255,193 |
2021-04-19 | $13.45 | $13.51 | $13.22 | $13.31 | $13.31 | 357,816 |
2021-04-16 | $13.60 | $13.70 | $13.42 | $13.57 | $13.57 | 314,562 |
2021-04-15 | $13.56 | $13.78 | $13.35 | $13.45 | $13.45 | 289,788 |
2021-04-14 | $13.38 | $13.88 | $13.38 | $13.54 | $13.54 | 220,361 |
2021-04-13 | $13.24 | $13.45 | $13.08 | $13.32 | $13.32 | 209,292 |
2021-04-12 | $13.38 | $13.48 | $13.11 | $13.43 | $13.43 | 180,251 |
2021-04-09 | $13.65 | $13.65 | $13.29 | $13.45 | $13.45 | 150,156 |
2021-04-08 | $13.56 | $13.57 | $13.26 | $13.55 | $13.55 | 156,475 |
2021-04-07 | $13.73 | $13.75 | $13.39 | $13.63 | $13.63 | 156,410 |
2021-04-06 | $13.58 | $13.75 | $13.42 | $13.65 | $13.65 | 200,765 |
2021-04-05 | $13.78 | $13.90 | $13.43 | $13.52 | $13.52 | 260,067 |
2021-04-01 | $13.27 | $13.71 | $13.07 | $13.63 | $13.63 | 245,013 |
2021-03-31 | $13.69 | $13.73 | $13.16 | $13.16 | $13.16 | 521,290 |
2021-03-30 | $13.49 | $13.87 | $13.49 | $13.64 | $13.64 | 315,547 |
2021-03-29 | $13.85 | $14.10 | $13.47 | $13.47 | $13.47 | 253,664 |
2021-03-26 | $14.15 | $14.23 | $13.80 | $13.98 | $13.98 | 290,834 |
2021-03-25 | $13.26 | $14.13 | $12.95 | $13.92 | $13.92 | 624,214 |
2021-03-24 | $13.41 | $13.96 | $13.19 | $13.29 | $13.29 | 532,540 |
2021-03-23 | $13.71 | $13.95 | $13.18 | $13.24 | $13.24 | 430,412 |
2021-03-22 | $14.02 | $14.12 | $13.40 | $13.86 | $13.86 | 902,331 |
2021-03-19 | $14.03 | $14.25 | $13.76 | $14.13 | $14.13 | 937,984 |
2021-03-18 | $14.47 | $14.69 | $13.97 | $14.07 | $14.07 | 393,846 |
2021-03-17 | $14.25 | $14.55 | $14.12 | $14.47 | $14.47 | 201,922 |
2021-03-16 | $14.62 | $14.69 | $14.18 | $14.22 | $14.22 | 329,004 |
2021-03-15 | $14.34 | $14.95 | $14.34 | $14.67 | $14.67 | 759,576 |
2021-03-12 | $14.32 | $14.57 | $14.08 | $14.37 | $14.37 | 285,426 |
2021-03-11 | $14.35 | $14.51 | $14.04 | $14.28 | $14.28 | 278,552 |
2021-03-10 | $14.07 | $14.40 | $13.99 | $14.25 | $14.25 | 323,574 |
2021-03-09 | $14.30 | $14.30 | $13.61 | $14.00 | $14.00 | 447,602 |
2021-03-08 | $13.76 | $14.43 | $13.71 | $14.20 | $14.20 | 351,724 |
2021-03-05 | $14.01 | $14.01 | $12.97 | $13.66 | $13.66 | 349,953 |
2021-03-04 | $14.15 | $14.30 | $13.46 | $13.78 | $13.78 | 497,381 |
2021-03-03 | $13.64 | $14.35 | $13.64 | $14.09 | $14.09 | 423,034 |
2021-03-02 | $13.76 | $13.76 | $13.18 | $13.48 | $13.48 | 208,473 |
2021-03-01 | $14.43 | $14.45 | $13.66 | $13.79 | $13.79 | 277,589 |
2021-02-26 | $13.65 | $14.33 | $13.43 | $13.93 | $13.93 | 456,752 |
2021-02-25 | $14.09 | $14.16 | $13.53 | $13.62 | $13.62 | 438,234 |
2021-02-24 | $13.33 | $14.08 | $13.33 | $13.90 | $13.90 | 637,273 |
2021-02-23 | $13.26 | $13.51 | $12.94 | $13.30 | $13.30 | 308,303 |
2021-02-22 | $12.59 | $13.58 | $12.59 | $13.34 | $13.34 | 284,334 |
2021-02-19 | $12.37 | $12.87 | $12.28 | $12.67 | $12.67 | 318,617 |
2021-02-18 | $12.06 | $12.34 | $12.05 | $12.28 | $12.28 | 220,898 |
2021-02-17 | $12.24 | $12.38 | $12.03 | $12.17 | $12.17 | 216,396 |
2021-02-16 | $12.21 | $12.48 | $12.04 | $12.34 | $12.34 | 325,349 |
2021-02-12 | $12.21 | $12.35 | $12.03 | $12.21 | $12.21 | 149,548 |
2021-02-11 | $12.00 | $12.45 | $11.94 | $12.26 | $12.26 | 251,426 |
2021-02-10 | $11.80 | $12.18 | $11.75 | $11.92 | $11.92 | 150,426 |
2021-02-09 | $12.00 | $12.00 | $11.72 | $11.75 | $11.75 | 215,704 |
2021-02-08 | $11.88 | $12.13 | $11.79 | $12.00 | $12.00 | 236,899 |
2021-02-05 | $11.98 | $12.04 | $11.66 | $11.79 | $11.79 | 344,823 |
2021-02-04 | $11.35 | $11.90 | $11.34 | $11.84 | $11.84 | 462,110 |
2021-02-03 | $11.26 | $11.57 | $11.14 | $11.38 | $11.38 | 138,530 |
2021-02-02 | $11.21 | $11.47 | $11.02 | $11.38 | $11.38 | 194,250 |
2021-02-01 | $10.99 | $11.07 | $10.55 | $11.01 | $11.01 | 282,498 |
2021-01-29 | $11.46 | $11.46 | $10.71 | $10.71 | $10.71 | 352,156 |
2021-01-28 | $10.95 | $11.78 | $10.87 | $11.46 | $11.46 | 295,524 |
2021-01-27 | $10.86 | $11.10 | $10.70 | $10.88 | $10.88 | 430,324 |
2021-01-26 | $11.62 | $11.77 | $11.17 | $11.18 | $11.18 | 283,914 |
2021-01-25 | $11.34 | $11.73 | $11.22 | $11.52 | $11.52 | 295,117 |
2021-01-22 | $11.40 | $11.61 | $11.14 | $11.61 | $11.61 | 318,475 |
2021-01-21 | $12.00 | $12.10 | $11.50 | $11.51 | $11.51 | 265,751 |
2021-01-20 | $12.06 | $12.23 | $11.95 | $12.05 | $12.05 | 258,348 |
2021-01-19 | $12.36 | $12.39 | $12.03 | $12.12 | $12.12 | 275,308 |
2021-01-15 | $12.31 | $12.33 | $11.95 | $12.20 | $12.20 | 321,551 |
2021-01-14 | $12.48 | $12.88 | $12.48 | $12.52 | $12.52 | 506,787 |
2021-01-13 | $11.95 | $12.40 | $11.95 | $12.33 | $12.33 | 365,960 |
2021-01-12 | $11.70 | $12.43 | $11.63 | $12.00 | $12.00 | 320,318 |
2021-01-11 | $11.49 | $11.72 | $11.09 | $11.71 | $11.71 | 299,375 |
2021-01-08 | $11.76 | $11.76 | $11.46 | $11.71 | $11.71 | 261,071 |
2021-01-07 | $11.95 | $11.95 | $11.60 | $11.76 | $11.76 | 366,967 |
2021-01-06 | $11.13 | $12.08 | $10.76 | $11.93 | $11.93 | 617,682 |
2021-01-05 | $10.43 | $10.85 | $10.43 | $10.64 | $10.64 | 231,205 |
2021-01-04 | $10.85 | $10.97 | $10.26 | $10.46 | $10.46 | 342,997 |
2020-12-31 | $10.92 | $11.18 | $10.80 | $10.80 | $10.80 | 245,854 |
2020-12-30 | $11.11 | $11.42 | $10.87 | $10.89 | $10.89 | 299,659 |
2020-12-29 | $11.30 | $11.42 | $11.05 | $11.09 | $11.09 | 287,229 |
2020-12-28 | $11.32 | $11.82 | $11.27 | $11.27 | $11.27 | 671,470 |
2020-12-24 | $11.32 | $11.48 | $11.10 | $11.29 | $11.29 | 106,302 |
2020-12-23 | $10.91 | $11.50 | $10.88 | $11.32 | $11.32 | 206,997 |
2020-12-22 | $11.20 | $11.25 | $10.85 | $11.05 | $11.05 | 454,901 |
2020-12-21 | $11.15 | $11.30 | $10.70 | $11.21 | $11.21 | 435,764 |
2020-12-18 | $11.39 | $11.80 | $11.21 | $11.53 | $11.53 | 809,103 |
2020-12-17 | $11.71 | $11.71 | $11.40 | $11.49 | $11.49 | 247,288 |
2020-12-16 | $11.88 | $11.92 | $11.46 | $11.58 | $11.58 | 359,387 |
2020-12-15 | $11.59 | $11.97 | $11.44 | $11.90 | $11.90 | 201,799 |
2020-12-14 | $11.75 | $11.88 | $11.33 | $11.50 | $11.50 | 276,976 |
2020-12-11 | $11.85 | $12.09 | $11.59 | $11.74 | $11.74 | 153,784 |
2020-12-10 | $11.72 | $12.00 | $11.60 | $11.94 | $11.94 | 196,949 |
2020-12-09 | $11.92 | $11.97 | $11.67 | $11.84 | $11.84 | 218,914 |
2020-12-08 | $11.48 | $12.04 | $11.48 | $11.83 | $11.83 | 328,948 |
2020-12-07 | $11.82 | $11.82 | $11.36 | $11.63 | $11.63 | 286,797 |
2020-12-04 | $11.70 | $11.97 | $11.61 | $11.90 | $11.90 | 368,940 |
2020-12-03 | $11.46 | $11.65 | $11.33 | $11.53 | $11.53 | 430,470 |
2020-12-02 | $10.80 | $11.53 | $10.76 | $11.47 | $11.47 | 274,910 |
2020-12-01 | $11.38 | $11.50 | $11.23 | $11.29 | $11.29 | 225,973 |
2020-11-30 | $11.08 | $11.30 | $10.76 | $11.01 | $11.01 | 383,957 |
2020-11-27 | $11.43 | $11.49 | $11.07 | $11.20 | $11.20 | 195,186 |
2020-11-25 | $11.37 | $11.50 | $11.15 | $11.43 | $11.43 | 433,298 |
2020-11-24 | $11.45 | $11.72 | $11.33 | $11.50 | $11.50 | 340,510 |
2020-11-23 | $10.90 | $11.50 | $10.86 | $11.21 | $11.21 | 280,489 |
2020-11-20 | $10.86 | $10.92 | $10.69 | $10.76 | $10.76 | 161,572 |
2020-11-19 | $10.85 | $11.10 | $10.65 | $11.02 | $11.02 | 233,922 |
2020-11-18 | $10.90 | $11.20 | $10.70 | $10.75 | $10.75 | 537,885 |
2020-11-17 | $10.11 | $10.91 | $9.98 | $10.90 | $10.90 | 610,984 |
2020-11-16 | $10.66 | $10.99 | $10.26 | $10.43 | $10.43 | 600,773 |
2020-11-13 | $9.05 | $10.01 | $9.05 | $9.91 | $9.91 | 374,257 |
2020-11-12 | $9.05 | $9.08 | $8.70 | $8.97 | $8.97 | 345,606 |
2020-11-11 | $9.71 | $9.71 | $9.03 | $9.24 | $9.24 | 372,877 |
2020-11-10 | $9.45 | $9.78 | $9.27 | $9.66 | $9.66 | 942,663 |
2020-11-09 | $8.57 | $9.64 | $8.55 | $9.41 | $9.41 | 1,054,235 |
2020-11-06 | $7.80 | $7.82 | $7.45 | $7.50 | $7.50 | 238,623 |
2020-11-05 | $7.69 | $7.91 | $7.69 | $7.79 | $7.79 | 128,369 |
2020-11-04 | $7.76 | $7.80 | $7.47 | $7.67 | $7.67 | 196,285 |
2020-11-03 | $7.71 | $8.11 | $7.70 | $7.98 | $7.98 | 369,293 |
2020-11-02 | $7.50 | $7.58 | $7.30 | $7.56 | $7.56 | 213,302 |
2020-10-30 | $7.48 | $7.65 | $7.19 | $7.35 | $7.35 | 344,764 |
2020-10-29 | $7.00 | $7.64 | $6.90 | $7.50 | $7.50 | 402,104 |
2020-10-28 | $7.15 | $7.31 | $7.03 | $7.11 | $7.11 | 336,216 |
2020-10-27 | $7.66 | $7.72 | $7.42 | $7.42 | $7.42 | 197,313 |
2020-10-26 | $7.89 | $7.89 | $7.48 | $7.68 | $7.68 | 284,933 |
2020-10-23 | $8.00 | $8.14 | $7.87 | $8.09 | $8.09 | 232,037 |
2020-10-22 | $7.65 | $7.99 | $7.65 | $7.95 | $7.95 | 286,495 |
2020-10-21 | $7.60 | $7.75 | $7.38 | $7.64 | $7.64 | 286,790 |
2020-10-20 | $7.45 | $7.68 | $7.39 | $7.61 | $7.61 | 253,481 |
2020-10-19 | $7.23 | $7.55 | $7.17 | $7.32 | $7.32 | 368,732 |
2020-10-16 | $7.13 | $7.22 | $6.95 | $7.20 | $7.20 | 270,467 |
2020-10-15 | $6.91 | $7.26 | $6.86 | $7.17 | $7.17 | 178,432 |
2020-10-14 | $7.20 | $7.22 | $6.95 | $7.03 | $7.03 | 229,731 |
2020-10-13 | $7.53 | $7.53 | $7.15 | $7.20 | $7.20 | 271,720 |
2020-10-12 | $7.56 | $7.70 | $7.34 | $7.63 | $7.63 | 239,368 |
2020-10-09 | $7.80 | $7.80 | $7.49 | $7.60 | $7.60 | 260,959 |
2020-10-08 | $7.50 | $7.70 | $7.41 | $7.69 | $7.69 | 208,488 |
2020-10-07 | $7.49 | $7.65 | $7.34 | $7.43 | $7.43 | 274,618 |
2020-10-06 | $7.52 | $7.80 | $7.38 | $7.41 | $7.41 | 280,870 |
2020-10-05 | $7.79 | $7.91 | $7.34 | $7.42 | $7.42 | 281,623 |
2020-10-02 | $7.55 | $7.85 | $7.44 | $7.83 | $7.83 | 327,375 |
2020-10-01 | $7.65 | $7.83 | $7.54 | $7.81 | $7.81 | 357,126 |
2020-09-30 | $7.54 | $7.96 | $7.54 | $7.62 | $7.62 | 417,868 |
2020-09-29 | $7.68 | $7.68 | $7.33 | $7.49 | $7.49 | 332,798 |
2020-09-28 | $7.35 | $7.83 | $7.31 | $7.70 | $7.70 | 378,866 |
2020-09-25 | $6.83 | $7.26 | $6.83 | $7.20 | $7.20 | 478,570 |
2020-09-24 | $6.86 | $7.02 | $6.69 | $6.88 | $6.88 | 498,952 |
2020-09-23 | $7.01 | $7.38 | $6.83 | $6.86 | $6.86 | 548,613 |
2020-09-22 | $7.20 | $7.23 | $6.83 | $7.02 | $7.02 | 639,453 |
2020-09-21 | $7.75 | $7.75 | $7.18 | $7.19 | $7.19 | 1,175,191 |
2020-09-18 | $8.01 | $8.45 | $7.84 | $7.86 | $7.86 | 1,273,360 |
2020-09-17 | $7.88 | $8.07 | $7.85 | $7.91 | $7.91 | 330,873 |
2020-09-16 | $8.07 | $8.14 | $7.89 | $8.05 | $8.05 | 295,288 |
2020-09-15 | $7.90 | $8.32 | $7.87 | $8.04 | $8.04 | 444,043 |
2020-09-14 | $7.42 | $7.87 | $7.37 | $7.83 | $7.83 | 680,612 |
2020-09-11 | $7.56 | $7.56 | $7.15 | $7.34 | $7.34 | 523,358 |
2020-09-10 | $7.57 | $7.80 | $7.45 | $7.45 | $7.45 | 703,333 |
2020-09-09 | $7.67 | $7.67 | $7.37 | $7.45 | $7.45 | 517,796 |
2020-09-08 | $7.85 | $7.85 | $7.46 | $7.60 | $7.60 | 603,763 |
2020-09-04 | $7.68 | $7.99 | $7.62 | $7.91 | $7.91 | 744,633 |
2020-09-03 | $7.38 | $7.68 | $7.28 | $7.33 | $7.33 | 403,906 |
2020-09-02 | $7.13 | $7.37 | $7.03 | $7.32 | $7.32 | 479,187 |
2020-09-01 | $6.88 | $7.18 | $6.59 | $7.13 | $7.13 | 452,788 |
2020-08-31 | $7.33 | $7.36 | $6.85 | $6.92 | $6.92 | 628,796 |
2020-08-28 | $7.52 | $7.52 | $7.30 | $7.35 | $7.35 | 430,852 |
2020-08-27 | $7.17 | $7.58 | $7.10 | $7.45 | $7.45 | 669,781 |
2020-08-26 | $7.25 | $7.39 | $7.04 | $7.06 | $7.06 | 334,591 |
2020-08-25 | $7.17 | $7.28 | $6.88 | $7.25 | $7.25 | 609,956 |
2020-08-24 | $6.41 | $7.06 | $6.25 | $7.03 | $7.03 | 578,099 |
2020-08-21 | $6.61 | $6.69 | $6.24 | $6.36 | $6.36 | 431,340 |
2020-08-20 | $6.43 | $6.77 | $6.41 | $6.68 | $6.68 | 295,498 |
2020-08-19 | $6.47 | $6.75 | $6.32 | $6.55 | $6.55 | 502,324 |
2020-08-18 | $6.58 | $6.62 | $6.29 | $6.42 | $6.42 | 384,872 |
2020-08-17 | $6.82 | $6.87 | $6.60 | $6.62 | $6.62 | 271,558 |
2020-08-14 | $6.58 | $7.06 | $6.54 | $6.84 | $6.84 | 400,639 |
2020-08-13 | $6.80 | $6.86 | $6.53 | $6.62 | $6.62 | 585,743 |
2020-08-12 | $7.16 | $7.27 | $6.57 | $6.83 | $6.83 | 619,064 |
2020-08-11 | $7.11 | $7.34 | $6.99 | $7.04 | $7.04 | 575,669 |
2020-08-10 | $6.68 | $7.03 | $6.66 | $6.93 | $6.93 | 603,884 |
2020-08-07 | $6.09 | $6.66 | $6.04 | $6.63 | $6.63 | 290,885 |
2020-08-06 | $6.07 | $6.19 | $5.81 | $6.13 | $6.13 | 391,345 |
2020-08-05 | $5.78 | $6.18 | $5.62 | $6.17 | $6.17 | 450,876 |
2020-08-04 | $5.16 | $5.80 | $5.16 | $5.69 | $5.69 | 565,836 |
2020-08-03 | $5.32 | $5.32 | $5.02 | $5.19 | $5.19 | 486,507 |
2020-07-31 | $5.36 | $5.36 | $5.08 | $5.21 | $5.21 | 485,945 |
2020-07-30 | $5.44 | $5.59 | $5.30 | $5.44 | $5.44 | 243,411 |
2020-07-29 | $5.43 | $5.64 | $5.34 | $5.60 | $5.60 | 485,975 |
2020-07-28 | $5.10 | $5.48 | $5.10 | $5.40 | $5.40 | 362,449 |
2020-07-27 | $5.36 | $5.44 | $5.04 | $5.16 | $5.16 | 478,300 |
2020-07-24 | $5.45 | $5.52 | $5.31 | $5.32 | $5.32 | 247,014 |
2020-07-23 | $5.50 | $5.53 | $5.25 | $5.45 | $5.45 | 508,440 |
2020-07-22 | $5.59 | $5.69 | $5.48 | $5.62 | $5.62 | 240,339 |
2020-07-21 | $5.36 | $5.73 | $5.36 | $5.70 | $5.70 | 341,991 |
2020-07-20 | $5.55 | $5.62 | $5.28 | $5.30 | $5.30 | 448,916 |
2020-07-17 | $5.64 | $5.68 | $5.51 | $5.64 | $5.64 | 582,002 |
2020-07-16 | $5.72 | $5.76 | $5.55 | $5.62 | $5.62 | 261,415 |
2020-07-15 | $5.74 | $5.97 | $5.58 | $5.80 | $5.80 | 461,247 |
2020-07-14 | $5.62 | $5.77 | $5.48 | $5.48 | $5.48 | 416,984 |
2020-07-13 | $5.64 | $5.82 | $5.47 | $5.63 | $5.63 | 331,319 |
2020-07-10 | $5.39 | $5.66 | $5.31 | $5.62 | $5.62 | 319,442 |
2020-07-09 | $5.50 | $5.57 | $5.17 | $5.38 | $5.38 | 416,237 |
2020-07-08 | $5.59 | $5.70 | $5.31 | $5.55 | $5.55 | 545,405 |
2020-07-07 | $5.89 | $5.89 | $5.58 | $5.62 | $5.62 | 618,769 |
2020-07-06 | $6.10 | $6.22 | $5.85 | $6.05 | $6.05 | 409,095 |
2020-07-02 | $6.33 | $6.39 | $5.86 | $5.91 | $5.91 | 337,320 |
2020-07-01 | $6.15 | $6.51 | $6.04 | $6.06 | $6.06 | 271,347 |
2020-06-30 | $6.17 | $6.31 | $5.97 | $6.12 | $6.12 | 417,667 |
2020-06-29 | $5.75 | $6.25 | $5.72 | $6.21 | $6.21 | 393,211 |
2020-06-26 | $5.90 | $5.90 | $5.58 | $5.72 | $5.72 | 1,074,094 |
2020-06-25 | $5.77 | $6.15 | $5.75 | $5.96 | $5.96 | 941,429 |
2020-06-24 | $6.10 | $6.16 | $5.65 | $5.87 | $5.87 | 587,637 |
2020-06-23 | $6.36 | $6.44 | $6.09 | $6.25 | $6.25 | 550,133 |
2020-06-22 | $6.26 | $6.41 | $5.88 | $6.24 | $6.24 | 467,191 |
2020-06-19 | $6.97 | $7.00 | $6.23 | $6.29 | $6.29 | 4,585,743 |
2020-06-18 | $6.86 | $7.13 | $6.76 | $6.90 | $6.90 | 552,400 |
2020-06-17 | $7.56 | $7.56 | $6.97 | $7.07 | $7.07 | 613,612 |
2020-06-16 | $7.60 | $7.99 | $7.40 | $7.50 | $7.50 | 726,382 |
2020-06-15 | $7.30 | $7.39 | $6.91 | $7.26 | $7.26 | 956,947 |
2020-06-12 | $7.80 | $7.80 | $7.15 | $7.69 | $7.69 | 640,799 |
2020-06-11 | $7.41 | $7.66 | $7.11 | $7.22 | $7.22 | 746,076 |
2020-06-10 | $8.60 | $8.64 | $7.63 | $8.23 | $8.23 | 713,593 |
2020-06-09 | $9.01 | $9.09 | $8.67 | $8.75 | $8.75 | 653,798 |
2020-06-08 | $9.43 | $9.48 | $8.96 | $9.25 | $9.25 | 1,322,017 |
2020-06-05 | $8.78 | $9.70 | $8.77 | $8.85 | $8.85 | 1,465,302 |
2020-06-04 | $7.52 | $8.29 | $7.47 | $8.12 | $8.12 | 628,283 |
2020-06-03 | $7.30 | $7.76 | $7.29 | $7.55 | $7.55 | 526,430 |
2020-06-02 | $7.02 | $7.37 | $6.99 | $7.08 | $7.08 | 292,438 |
2020-06-01 | $6.75 | $7.16 | $6.61 | $6.87 | $6.87 | 437,393 |
2020-05-29 | $7.22 | $7.22 | $6.70 | $6.75 | $6.75 | 587,352 |
2020-05-28 | $7.66 | $7.66 | $7.11 | $7.36 | $7.36 | 593,809 |
2020-05-27 | $7.00 | $7.52 | $6.91 | $7.49 | $7.49 | 552,646 |
2020-05-26 | $6.73 | $6.97 | $6.65 | $6.73 | $6.73 | 669,874 |
2020-05-22 | $6.61 | $6.61 | $6.22 | $6.37 | $6.37 | 232,765 |
2020-05-21 | $6.34 | $6.83 | $6.34 | $6.61 | $6.61 | 545,736 |
2020-05-20 | $6.25 | $6.49 | $6.06 | $6.41 | $6.41 | 766,029 |
2020-05-19 | $6.02 | $6.45 | $5.70 | $6.11 | $6.11 | 569,834 |
2020-05-18 | $5.33 | $6.13 | $5.33 | $6.10 | $6.10 | 1,088,652 |
2020-05-15 | $5.17 | $5.31 | $4.76 | $5.14 | $5.14 | 2,121,912 |
2020-05-14 | $4.91 | $5.46 | $4.59 | $5.26 | $5.26 | 942,616 |
2020-05-13 | $5.33 | $5.39 | $5.00 | $5.08 | $5.08 | 887,510 |
2020-05-12 | $6.15 | $6.15 | $5.31 | $5.50 | $5.50 | 1,072,200 |
2020-05-11 | $6.41 | $6.54 | $5.96 | $6.04 | $6.04 | 859,627 |
2020-05-08 | $6.70 | $7.00 | $6.33 | $7.00 | $7.00 | 515,430 |
2020-05-07 | $6.27 | $6.61 | $6.11 | $6.50 | $6.50 | 487,157 |
2020-05-06 | $6.45 | $6.45 | $6.11 | $6.15 | $6.15 | 345,790 |
2020-05-05 | $7.23 | $7.35 | $6.33 | $6.43 | $6.43 | 892,470 |
2020-05-04 | $6.67 | $7.12 | $6.36 | $7.04 | $7.04 | 526,561 |
2020-05-01 | $7.15 | $7.54 | $6.75 | $6.99 | $6.99 | 501,267 |
2020-04-30 | $8.01 | $8.11 | $7.31 | $7.51 | $7.51 | 546,047 |
2020-04-29 | $7.42 | $8.54 | $7.34 | $8.19 | $8.19 | 873,953 |
2020-04-28 | $6.91 | $7.31 | $6.71 | $7.06 | $7.06 | 464,641 |
2020-04-27 | $6.25 | $6.77 | $6.07 | $6.61 | $6.61 | 372,071 |
2020-04-24 | $6.25 | $6.33 | $5.76 | $6.17 | $6.17 | 495,430 |
2020-04-23 | $6.31 | $6.59 | $6.12 | $6.25 | $6.25 | 419,142 |
2020-04-22 | $6.82 | $6.99 | $6.11 | $6.30 | $6.30 | 607,582 |
2020-04-21 | $6.32 | $7.24 | $6.25 | $6.68 | $6.68 | 631,244 |
2020-04-20 | $6.83 | $6.83 | $6.40 | $6.63 | $6.63 | 629,699 |
2020-04-17 | $6.92 | $8.04 | $6.78 | $7.14 | $7.14 | 662,689 |
2020-04-16 | $6.83 | $7.06 | $6.15 | $6.53 | $6.53 | 477,948 |
2020-04-15 | $6.98 | $7.17 | $6.11 | $6.86 | $6.86 | 1,065,700 |
2020-04-14 | $7.59 | $7.75 | $7.09 | $7.22 | $7.22 | 625,038 |
2020-04-13 | $7.06 | $7.47 | $6.50 | $7.44 | $7.44 | 650,796 |
2020-04-09 | $6.68 | $7.78 | $6.61 | $7.24 | $7.24 | 665,003 |
2020-04-08 | $6.54 | $6.64 | $6.15 | $6.31 | $6.31 | 446,259 |
2020-04-07 | $6.51 | $7.16 | $5.90 | $6.08 | $6.08 | 696,858 |
2020-04-06 | $5.01 | $6.14 | $5.01 | $5.93 | $5.93 | 819,173 |
2020-04-03 | $5.50 | $5.50 | $4.41 | $4.79 | $4.79 | 603,203 |
2020-04-02 | $5.25 | $5.98 | $5.25 | $5.55 | $5.55 | 338,467 |
2020-04-01 | $5.56 | $5.80 | $5.28 | $5.48 | $5.48 | 395,329 |
2020-03-31 | $5.76 | $6.08 | $5.31 | $5.94 | $5.94 | 834,102 |
2020-03-30 | $6.08 | $6.20 | $5.26 | $5.81 | $5.81 | 805,741 |
2020-03-27 | $6.60 | $6.62 | $5.79 | $6.08 | $6.08 | 486,233 |
2020-03-26 | $6.29 | $7.26 | $6.25 | $6.52 | $6.52 | 832,558 |
2020-03-25 | $5.25 | $6.24 | $5.07 | $6.03 | $6.03 | 769,453 |
2020-03-24 | $5.07 | $5.62 | $4.89 | $4.89 | $4.89 | 668,585 |
2020-03-23 | $4.53 | $4.65 | $4.17 | $4.61 | $4.61 | 538,649 |
2020-03-20 | $5.03 | $5.22 | $4.61 | $4.70 | $4.70 | 814,687 |
2020-03-19 | $3.76 | $4.89 | $3.44 | $4.74 | $4.74 | 661,397 |
2020-03-18 | $5.49 | $5.49 | $3.61 | $3.76 | $3.76 | 756,862 |
2020-03-17 | $6.39 | $6.39 | $5.52 | $6.06 | $6.06 | 720,734 |
2020-03-16 | $7.80 | $7.86 | $6.38 | $6.38 | $6.38 | 479,865 |
2020-03-13 | $8.43 | $8.64 | $7.50 | $8.51 | $8.51 | 605,389 |
2020-03-12 | $9.00 | $9.13 | $7.91 | $7.94 | $7.94 | 526,235 |
2020-03-11 | $11.40 | $11.40 | $9.80 | $9.89 | $9.89 | 431,707 |
2020-03-10 | $11.63 | $12.05 | $11.09 | $11.66 | $11.66 | 326,301 |
2020-03-09 | $12.97 | $12.97 | $11.32 | $11.34 | $11.34 | 435,266 |
2020-03-06 | $12.85 | $13.67 | $12.79 | $13.31 | $13.31 | 353,344 |
2020-03-05 | $13.45 | $13.54 | $12.82 | $13.27 | $13.27 | 458,750 |
2020-03-04 | $13.97 | $14.13 | $13.60 | $13.75 | $13.75 | 288,763 |
2020-03-03 | $14.45 | $14.96 | $13.77 | $13.80 | $13.80 | 488,700 |
2020-03-02 | $13.95 | $14.62 | $13.39 | $14.53 | $14.53 | 659,875 |
2020-02-28 | $14.01 | $14.31 | $13.76 | $13.94 | $13.94 | 751,938 |
2020-02-27 | $14.90 | $15.00 | $14.21 | $14.33 | $14.33 | 632,358 |
2020-02-26 | $15.59 | $15.66 | $15.06 | $15.31 | $15.19 | 453,647 |
2020-02-25 | $16.70 | $16.76 | $15.70 | $15.80 | $15.68 | 349,299 |
2020-02-24 | $16.70 | $16.79 | $16.33 | $16.71 | $16.58 | 454,615 |
2020-02-21 | $16.90 | $17.17 | $16.88 | $16.97 | $16.84 | 345,405 |
2020-02-20 | $16.79 | $16.98 | $16.79 | $16.85 | $16.72 | 178,811 |
2020-02-19 | $17.04 | $17.17 | $16.76 | $16.78 | $16.65 | 226,844 |
2020-02-18 | $17.27 | $17.29 | $17.11 | $17.13 | $17.00 | 141,032 |
2020-02-14 | $17.29 | $17.49 | $17.22 | $17.30 | $17.17 | 205,963 |
2020-02-13 | $17.22 | $17.42 | $17.21 | $17.26 | $17.13 | 152,560 |
2020-02-12 | $17.40 | $17.42 | $17.14 | $17.25 | $17.12 | 204,128 |
2020-02-11 | $17.30 | $17.43 | $17.21 | $17.32 | $17.19 | 130,793 |
2020-02-10 | $17.05 | $17.22 | $16.92 | $17.18 | $17.05 | 166,479 |
2020-02-07 | $17.20 | $17.27 | $17.03 | $17.04 | $16.91 | 117,644 |
2020-02-06 | $17.31 | $17.41 | $17.20 | $17.21 | $17.08 | 144,142 |
2020-02-05 | $16.72 | $17.38 | $16.72 | $17.30 | $17.17 | 347,309 |
2020-02-04 | $16.55 | $16.84 | $16.55 | $16.69 | $16.56 | 369,742 |
2020-02-03 | $16.37 | $16.67 | $16.35 | $16.44 | $16.31 | 386,775 |
2020-01-31 | $16.52 | $16.60 | $16.16 | $16.35 | $16.23 | 953,025 |
2020-01-30 | $16.70 | $16.77 | $16.50 | $16.62 | $16.49 | 283,185 |
2020-01-29 | $16.96 | $17.15 | $16.79 | $16.81 | $16.57 | 383,067 |
2020-01-28 | $17.19 | $17.25 | $16.90 | $16.98 | $16.74 | 240,524 |
2020-01-27 | $17.50 | $17.58 | $17.19 | $17.20 | $16.96 | 167,806 |
2020-01-24 | $17.86 | $17.86 | $17.45 | $17.61 | $17.36 | 257,244 |
2020-01-23 | $17.84 | $17.95 | $17.73 | $17.88 | $17.63 | 336,230 |
2020-01-22 | $18.05 | $18.09 | $17.82 | $17.87 | $17.62 | 218,245 |
2020-01-21 | $18.05 | $18.07 | $17.94 | $18.00 | $17.75 | 176,580 |
2020-01-17 | $18.15 | $18.21 | $18.04 | $18.07 | $17.81 | 141,609 |
2020-01-16 | $18.05 | $18.17 | $17.99 | $18.07 | $17.81 | 176,074 |
2020-01-15 | $17.69 | $17.98 | $17.68 | $17.98 | $17.73 | 140,425 |
2020-01-14 | $17.70 | $17.70 | $17.55 | $17.70 | $17.45 | 160,622 |
2020-01-13 | $17.52 | $17.72 | $17.49 | $17.69 | $17.44 | 166,915 |
2020-01-10 | $17.62 | $17.62 | $17.47 | $17.52 | $17.27 | 164,471 |
2020-01-09 | $17.66 | $17.67 | $17.55 | $17.58 | $17.33 | 180,630 |
2020-01-08 | $17.60 | $17.70 | $17.47 | $17.65 | $17.40 | 170,751 |
2020-01-07 | $17.74 | $17.74 | $17.43 | $17.57 | $17.32 | 229,759 |
2020-01-06 | $18.09 | $18.09 | $17.77 | $17.78 | $17.53 | 219,366 |
2020-01-03 | $18.00 | $18.15 | $17.94 | $18.09 | $17.83 | 251,322 |
2020-01-02 | $18.38 | $18.38 | $18.07 | $18.09 | $17.83 | 201,335 |
2019-12-31 | $18.32 | $18.38 | $18.27 | $18.34 | $18.08 | 192,807 |
2019-12-30 | $18.16 | $18.37 | $18.13 | $18.31 | $18.05 | 177,636 |
2019-12-27 | $18.42 | $18.44 | $18.31 | $18.37 | $18.00 | 134,517 |
2019-12-26 | $18.40 | $18.42 | $18.31 | $18.35 | $17.98 | 81,423 |
2019-12-24 | $18.41 | $18.45 | $18.36 | $18.40 | $18.03 | 54,886 |
2019-12-23 | $18.54 | $18.54 | $18.35 | $18.38 | $18.01 | 152,325 |
2019-12-20 | $18.45 | $18.54 | $18.38 | $18.45 | $18.08 | 1,098,829 |
2019-12-19 | $18.41 | $18.53 | $18.40 | $18.42 | $18.05 | 243,560 |
2019-12-18 | $18.21 | $18.51 | $18.18 | $18.38 | $18.01 | 167,056 |
2019-12-17 | $18.28 | $18.37 | $18.11 | $18.18 | $17.82 | 228,851 |
2019-12-16 | $18.27 | $18.40 | $18.12 | $18.28 | $17.91 | 178,070 |
2019-12-13 | $18.18 | $18.30 | $18.07 | $18.27 | $17.90 | 189,561 |
2019-12-12 | $18.24 | $18.41 | $18.15 | $18.20 | $17.84 | 195,942 |
2019-12-11 | $18.33 | $18.38 | $18.15 | $18.23 | $17.86 | 188,388 |
2019-12-10 | $18.43 | $18.43 | $18.11 | $18.24 | $17.87 | 209,093 |
2019-12-09 | $18.37 | $18.44 | $18.26 | $18.33 | $17.96 | 200,063 |
2019-12-06 | $18.23 | $18.48 | $18.23 | $18.40 | $18.03 | 237,593 |
2019-12-05 | $18.12 | $18.25 | $18.07 | $18.18 | $17.82 | 139,928 |
2019-12-04 | $18.19 | $18.36 | $18.05 | $18.08 | $17.72 | 134,188 |
2019-12-03 | $18.17 | $18.25 | $18.04 | $18.14 | $17.78 | 148,889 |
2019-12-02 | $18.36 | $18.40 | $18.08 | $18.18 | $17.82 | 199,212 |
2019-11-29 | $18.39 | $18.41 | $18.23 | $18.30 | $17.93 | 94,888 |
2019-11-27 | $18.09 | $18.42 | $18.08 | $18.39 | $18.02 | 132,069 |
2019-11-26 | $18.14 | $18.39 | $18.14 | $18.22 | $17.75 | 179,743 |
2019-11-25 | $17.85 | $18.24 | $17.85 | $18.19 | $17.72 | 174,372 |
2019-11-22 | $17.87 | $17.90 | $17.76 | $17.84 | $17.38 | 102,409 |
2019-11-21 | $18.00 | $18.00 | $17.72 | $17.79 | $17.33 | 149,448 |
2019-11-20 | $18.02 | $18.06 | $17.83 | $17.85 | $17.39 | 207,886 |
2019-11-19 | $18.00 | $18.09 | $17.96 | $18.03 | $17.56 | 130,712 |
2019-11-18 | $18.01 | $18.13 | $17.90 | $17.95 | $17.49 | 124,339 |
2019-11-15 | $17.99 | $18.08 | $17.87 | $18.00 | $17.53 | 269,126 |
2019-11-14 | $17.58 | $17.94 | $17.58 | $17.93 | $17.47 | 156,245 |
2019-11-13 | $17.76 | $17.79 | $17.51 | $17.58 | $17.13 | 279,455 |
2019-11-12 | $18.23 | $18.26 | $17.80 | $17.82 | $17.36 | 233,376 |
2019-11-11 | $18.09 | $18.23 | $18.06 | $18.21 | $17.74 | 184,595 |
2019-11-08 | $18.23 | $18.35 | $18.10 | $18.22 | $17.75 | 127,869 |
2019-11-07 | $18.42 | $18.49 | $18.22 | $18.25 | $17.78 | 140,279 |
2019-11-06 | $18.47 | $18.63 | $18.31 | $18.34 | $17.87 | 255,067 |
2019-11-05 | $18.45 | $18.61 | $18.35 | $18.37 | $17.90 | 304,079 |
2019-11-04 | $18.27 | $18.46 | $18.20 | $18.39 | $17.91 | 342,615 |
2019-11-01 | $18.08 | $18.30 | $18.01 | $18.29 | $17.82 | 254,622 |
2019-10-31 | $17.90 | $18.13 | $17.56 | $18.05 | $17.58 | 238,539 |
2019-10-30 | $17.67 | $18.00 | $17.58 | $18.00 | $17.53 | 215,048 |
2019-10-29 | $17.87 | $17.91 | $17.71 | $17.77 | $17.21 | 244,614 |
2019-10-28 | $17.92 | $18.02 | $17.87 | $17.87 | $17.30 | 150,812 |
2019-10-25 | $17.81 | $17.97 | $17.72 | $17.91 | $17.34 | 199,409 |
2019-10-24 | $17.88 | $17.94 | $17.66 | $17.91 | $17.34 | 178,926 |
2019-10-23 | $17.79 | $18.05 | $17.71 | $17.86 | $17.29 | 190,405 |
2019-10-22 | $17.59 | $17.78 | $17.45 | $17.77 | $17.21 | 171,948 |
2019-10-21 | $17.33 | $17.56 | $17.33 | $17.52 | $16.96 | 339,882 |
2019-10-18 | $17.45 | $17.52 | $17.34 | $17.35 | $16.80 | 211,484 |
2019-10-17 | $17.58 | $17.69 | $17.46 | $17.50 | $16.94 | 159,051 |
2019-10-16 | $17.57 | $17.75 | $17.47 | $17.59 | $17.03 | 237,877 |
2019-10-15 | $17.48 | $17.72 | $17.37 | $17.64 | $17.08 | 223,000 |
2019-10-14 | $17.72 | $17.78 | $17.36 | $17.45 | $16.90 | 212,565 |
2019-10-11 | $17.69 | $17.97 | $17.63 | $17.71 | $17.15 | 188,541 |
2019-10-10 | $17.68 | $17.74 | $17.50 | $17.56 | $17.00 | 152,204 |
2019-10-09 | $17.80 | $17.80 | $17.55 | $17.62 | $17.06 | 138,495 |
2019-10-08 | $17.76 | $17.76 | $17.44 | $17.72 | $17.16 | 332,664 |
2019-10-07 | $17.77 | $17.85 | $17.68 | $17.78 | $17.22 | 500,253 |
2019-10-04 | $17.84 | $17.95 | $17.68 | $17.87 | $17.30 | 174,048 |
2019-10-03 | $17.80 | $17.97 | $17.59 | $17.80 | $17.23 | 150,978 |
2019-10-02 | $17.91 | $17.91 | $17.69 | $17.83 | $17.26 | 172,700 |
2019-10-01 | $18.23 | $18.34 | $17.86 | $17.92 | $17.35 | 194,684 |
2019-09-30 | $18.17 | $18.33 | $18.14 | $18.15 | $17.57 | 204,557 |
2019-09-27 | $18.24 | $18.45 | $18.10 | $18.17 | $17.59 | 220,799 |
2019-09-26 | $18.31 | $18.40 | $18.18 | $18.32 | $17.63 | 170,317 |
2019-09-25 | $18.19 | $18.41 | $18.18 | $18.31 | $17.62 | 177,455 |
2019-09-24 | $18.18 | $18.31 | $18.05 | $18.12 | $17.44 | 250,479 |
2019-09-23 | $18.09 | $18.24 | $18.01 | $18.05 | $17.37 | 150,873 |
2019-09-20 | $18.09 | $18.32 | $18.07 | $18.18 | $17.50 | 620,095 |
2019-09-19 | $18.19 | $18.25 | $18.08 | $18.08 | $17.40 | 126,596 |
2019-09-18 | $18.20 | $18.23 | $18.01 | $18.08 | $17.40 | 121,241 |
2019-09-17 | $18.16 | $18.16 | $17.95 | $18.13 | $17.45 | 130,287 |
2019-09-16 | $18.10 | $18.28 | $18.05 | $18.12 | $17.44 | 170,419 |
2019-09-13 | $18.06 | $18.42 | $18.05 | $18.12 | $17.44 | 213,175 |
2019-09-12 | $18.32 | $18.32 | $17.90 | $18.05 | $17.37 | 242,625 |
2019-09-11 | $18.30 | $18.49 | $18.13 | $18.29 | $17.60 | 299,688 |
2019-09-10 | $17.46 | $18.29 | $17.35 | $18.28 | $17.59 | 417,902 |
2019-09-09 | $17.20 | $17.51 | $17.20 | $17.51 | $16.85 | 250,095 |
2019-09-06 | $17.20 | $17.27 | $17.06 | $17.18 | $16.53 | 214,385 |
2019-09-05 | $17.09 | $17.41 | $17.05 | $17.14 | $16.50 | 310,459 |
2019-09-04 | $16.62 | $17.10 | $16.62 | $17.04 | $16.40 | 326,899 |
2019-09-03 | $16.48 | $16.63 | $16.39 | $16.55 | $15.93 | 261,026 |
2019-08-30 | $16.66 | $16.67 | $16.54 | $16.59 | $15.97 | 171,960 |
2019-08-29 | $16.59 | $16.72 | $16.56 | $16.62 | $16.00 | 142,561 |
2019-08-28 | $16.34 | $16.67 | $16.33 | $16.61 | $15.88 | 221,363 |
2019-08-27 | $16.49 | $16.63 | $16.32 | $16.32 | $15.60 | 277,030 |
2019-08-26 | $16.43 | $16.54 | $16.29 | $16.40 | $15.68 | 166,940 |
2019-08-23 | $16.66 | $16.80 | $16.38 | $16.38 | $15.66 | 224,527 |
2019-08-22 | $16.68 | $16.75 | $16.51 | $16.69 | $15.96 | 154,283 |
2019-08-21 | $16.75 | $16.84 | $16.54 | $16.70 | $15.97 | 245,518 |
2019-08-20 | $16.89 | $16.92 | $16.63 | $16.66 | $15.93 | 178,809 |
2019-08-19 | $17.11 | $17.12 | $16.87 | $16.91 | $16.17 | 241,613 |
2019-08-16 | $16.75 | $17.05 | $16.70 | $17.03 | $16.28 | 329,419 |
2019-08-15 | $16.97 | $16.99 | $16.60 | $16.70 | $15.97 | 219,760 |
2019-08-14 | $16.99 | $17.07 | $16.67 | $16.79 | $16.05 | 197,934 |
2019-08-13 | $16.98 | $17.24 | $16.98 | $17.07 | $16.32 | 147,076 |
2019-08-12 | $17.02 | $17.17 | $16.93 | $16.99 | $16.24 | 153,200 |
2019-08-09 | $17.28 | $17.36 | $17.10 | $17.13 | $16.38 | 233,305 |
2019-08-08 | $17.05 | $17.46 | $16.99 | $17.32 | $16.56 | 229,546 |
2019-08-07 | $16.91 | $17.22 | $16.78 | $17.04 | $16.29 | 246,809 |
2019-08-06 | $17.23 | $17.28 | $16.78 | $17.01 | $16.26 | 323,559 |
2019-08-05 | $17.23 | $17.30 | $16.81 | $17.11 | $16.36 | 546,212 |
2019-08-02 | $17.29 | $17.56 | $17.24 | $17.39 | $16.63 | 321,056 |
2019-08-01 | $17.90 | $17.90 | $17.09 | $17.36 | $16.60 | 551,089 |
2019-07-31 | $18.65 | $18.98 | $17.81 | $17.86 | $17.08 | 625,989 |
2019-07-30 | $18.63 | $18.90 | $18.60 | $18.84 | $18.01 | 250,485 |
2019-07-29 | $18.68 | $18.87 | $18.68 | $18.80 | $17.87 | 194,359 |
2019-07-26 | $18.63 | $18.77 | $18.56 | $18.68 | $17.76 | 167,978 |
2019-07-25 | $18.78 | $18.80 | $18.52 | $18.57 | $17.65 | 203,360 |
2019-07-24 | $18.45 | $18.72 | $18.42 | $18.72 | $17.79 | 154,381 |
2019-07-23 | $18.24 | $18.52 | $18.24 | $18.51 | $17.59 | 158,622 |
2019-07-22 | $18.27 | $18.35 | $18.17 | $18.22 | $17.32 | 133,096 |
2019-07-19 | $18.51 | $18.59 | $18.31 | $18.32 | $17.41 | 225,040 |
2019-07-18 | $18.62 | $18.69 | $18.46 | $18.55 | $17.63 | 309,606 |
2019-07-17 | $18.55 | $18.65 | $18.50 | $18.62 | $17.70 | 274,224 |
2019-07-16 | $18.38 | $18.59 | $18.36 | $18.56 | $17.64 | 133,741 |
2019-07-15 | $18.40 | $18.48 | $18.26 | $18.44 | $17.53 | 146,794 |
2019-07-12 | $18.33 | $18.47 | $18.30 | $18.37 | $17.46 | 174,357 |
2019-07-11 | $18.68 | $18.78 | $18.29 | $18.33 | $17.42 | 261,639 |
2019-07-10 | $18.77 | $18.84 | $18.67 | $18.69 | $17.77 | 218,977 |
2019-07-09 | $18.80 | $18.87 | $18.60 | $18.69 | $17.77 | 376,768 |
2019-07-08 | $18.71 | $18.89 | $18.65 | $18.85 | $17.92 | 198,160 |
2019-07-05 | $18.59 | $18.76 | $18.36 | $18.76 | $17.83 | 205,598 |
2019-07-03 | $18.57 | $18.76 | $18.56 | $18.67 | $17.75 | 104,644 |
2019-07-02 | $18.50 | $18.68 | $18.45 | $18.53 | $17.61 | 200,302 |
2019-07-01 | $19.03 | $19.03 | $18.43 | $18.48 | $17.57 | 384,003 |
2019-06-28 | $18.93 | $19.14 | $18.81 | $18.87 | $17.94 | 585,328 |
2019-06-27 | $18.64 | $18.96 | $18.54 | $18.89 | $17.96 | 438,782 |
2019-06-26 | $18.98 | $19.04 | $18.65 | $18.65 | $17.62 | 243,452 |
2019-06-25 | $18.95 | $19.20 | $18.94 | $18.95 | $17.91 | 142,382 |
2019-06-24 | $19.25 | $19.25 | $18.87 | $18.94 | $17.90 | 164,809 |
2019-06-21 | $19.49 | $19.52 | $19.19 | $19.20 | $18.14 | 405,894 |
2019-06-20 | $19.81 | $19.81 | $19.52 | $19.57 | $18.49 | 131,425 |
2019-06-19 | $19.65 | $19.76 | $19.45 | $19.68 | $18.60 | 175,897 |
2019-06-18 | $19.41 | $19.70 | $19.37 | $19.69 | $18.61 | 189,784 |
2019-06-17 | $19.17 | $19.39 | $19.17 | $19.33 | $18.27 | 146,937 |
2019-06-14 | $19.27 | $19.34 | $19.16 | $19.16 | $18.11 | 102,542 |
2019-06-13 | $19.14 | $19.32 | $19.08 | $19.30 | $18.24 | 139,155 |
2019-06-12 | $19.09 | $19.18 | $18.94 | $19.06 | $18.01 | 192,295 |
2019-06-11 | $19.08 | $19.24 | $18.92 | $19.05 | $18.00 | 197,826 |
2019-06-10 | $18.86 | $19.13 | $18.81 | $19.00 | $17.96 | 266,381 |
2019-06-07 | $18.73 | $18.93 | $18.71 | $18.75 | $17.72 | 344,271 |
2019-06-06 | $19.14 | $19.19 | $18.64 | $18.76 | $17.73 | 218,550 |
2019-06-05 | $19.44 | $19.45 | $19.04 | $19.17 | $18.12 | 379,105 |
2019-06-04 | $19.51 | $19.59 | $19.17 | $19.37 | $18.31 | 153,170 |
2019-06-03 | $19.07 | $19.45 | $18.93 | $19.43 | $18.36 | 303,117 |
2019-05-31 | $19.04 | $19.11 | $18.81 | $19.04 | $17.99 | 203,786 |
2019-05-30 | $19.44 | $19.54 | $19.12 | $19.17 | $18.12 | 142,359 |
2019-05-29 | $19.71 | $19.71 | $19.41 | $19.47 | $18.29 | 166,587 |
2019-05-28 | $19.94 | $19.97 | $19.73 | $19.77 | $18.58 | 281,271 |
2019-05-24 | $19.90 | $19.97 | $19.70 | $19.88 | $18.68 | 110,635 |
2019-05-23 | $19.86 | $19.88 | $19.63 | $19.84 | $18.64 | 162,216 |
2019-05-22 | $19.97 | $19.97 | $19.85 | $19.94 | $18.74 | 93,267 |
2019-05-21 | $19.92 | $20.00 | $19.81 | $19.96 | $18.75 | 132,519 |
2019-05-20 | $19.95 | $20.10 | $19.73 | $19.81 | $18.61 | 140,208 |
2019-05-17 | $19.95 | $20.04 | $19.85 | $20.00 | $18.79 | 301,938 |
2019-05-16 | $20.09 | $20.20 | $20.00 | $20.04 | $18.83 | 217,871 |
2019-05-15 | $19.75 | $20.04 | $19.75 | $20.01 | $18.80 | 115,200 |
2019-05-14 | $19.77 | $19.98 | $19.77 | $19.85 | $18.65 | 131,239 |
2019-05-13 | $19.72 | $19.86 | $19.67 | $19.77 | $18.58 | 160,158 |
2019-05-10 | $19.86 | $20.00 | $19.78 | $19.91 | $18.71 | 197,450 |
2019-05-09 | $19.74 | $20.00 | $19.74 | $19.93 | $18.73 | 160,543 |
2019-05-08 | $19.92 | $20.10 | $19.80 | $19.86 | $18.66 | 152,406 |
2019-05-07 | $20.29 | $20.40 | $19.80 | $19.94 | $18.74 | 223,458 |
2019-05-06 | $20.24 | $20.49 | $20.10 | $20.40 | $19.17 | 278,474 |
2019-05-03 | $20.35 | $20.66 | $20.25 | $20.38 | $19.15 | 291,848 |
2019-05-02 | $19.90 | $20.53 | $19.90 | $20.15 | $18.93 | 225,348 |
2019-05-01 | $19.86 | $20.06 | $19.67 | $19.98 | $18.77 | 451,920 |
2019-04-30 | $19.55 | $19.79 | $19.40 | $19.69 | $18.50 | 190,823 |
2019-04-29 | $19.74 | $19.85 | $19.49 | $19.52 | $18.34 | 177,809 |
2019-04-26 | $19.49 | $19.85 | $19.47 | $19.82 | $18.52 | 129,251 |
2019-04-25 | $19.65 | $19.66 | $19.35 | $19.51 | $18.23 | 137,754 |
2019-04-24 | $19.59 | $19.78 | $19.54 | $19.68 | $18.39 | 126,320 |
2019-04-23 | $19.24 | $19.57 | $19.11 | $19.50 | $18.22 | 174,036 |
2019-04-22 | $19.55 | $19.62 | $18.93 | $19.21 | $17.95 | 248,522 |
2019-04-18 | $19.55 | $19.77 | $19.51 | $19.64 | $18.35 | 133,909 |
2019-04-17 | $19.61 | $19.65 | $19.43 | $19.57 | $18.29 | 153,223 |
2019-04-16 | $19.64 | $19.72 | $19.52 | $19.52 | $18.24 | 135,822 |
2019-04-15 | $19.74 | $19.85 | $19.50 | $19.65 | $18.36 | 155,238 |
2019-04-12 | $19.73 | $19.79 | $19.61 | $19.75 | $18.45 | 100,525 |
2019-04-11 | $19.97 | $19.98 | $19.63 | $19.73 | $18.43 | 163,756 |
2019-04-10 | $19.58 | $20.00 | $19.58 | $19.92 | $18.61 | 247,349 |
2019-04-09 | $19.86 | $19.93 | $19.57 | $19.58 | $18.29 | 207,424 |
2019-04-08 | $20.04 | $20.09 | $19.70 | $19.85 | $18.55 | 227,608 |
2019-04-05 | $19.88 | $20.24 | $19.88 | $20.09 | $18.77 | 450,877 |
2019-04-04 | $19.54 | $19.91 | $19.54 | $19.84 | $18.54 | 255,362 |
2019-04-03 | $19.64 | $19.83 | $19.56 | $19.70 | $18.41 | 187,183 |
2019-04-02 | $19.42 | $19.68 | $19.25 | $19.60 | $18.31 | 227,675 |
2019-04-01 | $19.28 | $19.53 | $19.18 | $19.45 | $18.17 | 272,855 |
2019-03-29 | $19.45 | $19.49 | $19.18 | $19.24 | $17.98 | 274,808 |
2019-03-28 | $19.28 | $19.41 | $19.11 | $19.39 | $18.12 | 172,457 |
2019-03-27 | $19.00 | $19.30 | $18.93 | $19.23 | $17.87 | 326,693 |
2019-03-26 | $18.82 | $18.95 | $18.66 | $18.93 | $17.59 | 249,082 |
2019-03-25 | $18.57 | $18.85 | $18.42 | $18.68 | $17.36 | 237,223 |
2019-03-22 | $18.76 | $18.84 | $18.45 | $18.57 | $17.25 | 322,330 |
2019-03-21 | $18.60 | $19.08 | $18.60 | $18.83 | $17.49 | 220,901 |
2019-03-20 | $18.64 | $18.90 | $18.51 | $18.69 | $17.36 | 242,596 |
2019-03-19 | $18.98 | $19.00 | $18.62 | $18.66 | $17.34 | 224,500 |
2019-03-18 | $18.85 | $19.12 | $18.80 | $18.93 | $17.59 | 255,597 |
2019-03-15 | $18.79 | $18.86 | $18.62 | $18.86 | $17.52 | 543,378 |
2019-03-14 | $18.93 | $18.93 | $18.70 | $18.79 | $17.46 | 193,298 |
2019-03-13 | $18.97 | $19.00 | $18.85 | $18.90 | $17.56 | 235,287 |
2019-03-12 | $19.13 | $19.15 | $18.80 | $18.90 | $17.56 | 281,372 |
2019-03-11 | $18.80 | $19.10 | $18.76 | $19.09 | $17.74 | 345,750 |
2019-03-08 | $18.80 | $18.86 | $18.55 | $18.77 | $17.44 | 287,265 |
2019-03-07 | $19.24 | $19.31 | $18.89 | $18.90 | $17.56 | 248,660 |
2019-03-06 | $19.51 | $19.54 | $19.20 | $19.21 | $17.85 | 316,732 |
2019-03-05 | $19.60 | $19.72 | $19.47 | $19.50 | $18.12 | 174,977 |
2019-03-04 | $19.72 | $19.82 | $19.44 | $19.62 | $18.23 | 270,659 |
2019-03-01 | $20.03 | $20.10 | $19.46 | $19.72 | $18.32 | 460,560 |
2019-02-28 | $20.04 | $20.12 | $19.86 | $19.98 | $18.56 | 387,590 |
2019-02-27 | $20.14 | $20.21 | $19.83 | $19.98 | $18.56 | 313,259 |
2019-02-26 | $20.48 | $20.60 | $19.97 | $20.32 | $18.78 | 392,709 |
2019-02-25 | $21.00 | $21.17 | $20.39 | $20.66 | $19.09 | 527,324 |
2019-02-22 | $21.45 | $21.74 | $21.40 | $21.48 | $19.85 | 209,289 |
2019-02-21 | $21.28 | $21.40 | $21.10 | $21.36 | $19.74 | 157,244 |
2019-02-20 | $20.85 | $21.41 | $20.84 | $21.27 | $19.65 | 252,517 |
2019-02-19 | $20.96 | $21.04 | $20.50 | $20.84 | $19.26 | 228,043 |
2019-02-15 | $20.83 | $21.05 | $20.77 | $20.97 | $19.38 | 272,849 |
2019-02-14 | $20.79 | $20.90 | $20.49 | $20.73 | $19.15 | 237,474 |
2019-02-13 | $20.52 | $20.93 | $20.52 | $20.79 | $19.21 | 176,940 |
2019-02-12 | $20.80 | $20.85 | $20.47 | $20.52 | $18.96 | 188,767 |
2019-02-11 | $20.55 | $20.80 | $20.55 | $20.77 | $19.19 | 165,496 |
2019-02-08 | $20.83 | $20.97 | $20.53 | $20.53 | $18.97 | 167,948 |
2019-02-07 | $20.70 | $20.98 | $20.63 | $20.93 | $19.34 | 181,635 |
2019-02-06 | $20.90 | $20.94 | $20.73 | $20.81 | $19.23 | 136,043 |
2019-02-05 | $20.74 | $20.94 | $20.61 | $20.86 | $19.27 | 228,695 |
2019-02-04 | $20.30 | $20.79 | $20.19 | $20.78 | $19.20 | 259,044 |
2019-02-01 | $20.25 | $20.33 | $19.89 | $20.31 | $18.77 | 283,348 |
2019-01-31 | $20.05 | $20.27 | $19.83 | $20.21 | $18.67 | 339,905 |
2019-01-30 | $20.11 | $20.34 | $19.96 | $20.08 | $18.55 | 233,330 |
2019-01-29 | $19.88 | $20.11 | $19.85 | $20.04 | $18.42 | 176,670 |
2019-01-28 | $19.58 | $19.96 | $19.55 | $19.88 | $18.27 | 260,566 |
2019-01-25 | $19.45 | $19.71 | $19.38 | $19.66 | $18.07 | 176,794 |
2019-01-24 | $19.19 | $19.38 | $19.03 | $19.36 | $17.79 | 155,136 |
2019-01-23 | $19.36 | $19.36 | $19.06 | $19.19 | $17.64 | 332,101 |
2019-01-22 | $19.67 | $19.68 | $19.22 | $19.29 | $17.73 | 294,699 |
2019-01-18 | $19.93 | $19.96 | $19.62 | $19.73 | $18.13 | 254,918 |
2019-01-17 | $19.72 | $19.90 | $19.62 | $19.89 | $18.28 | 232,288 |
2019-01-16 | $19.43 | $19.80 | $19.43 | $19.72 | $18.12 | 170,507 |
2019-01-15 | $19.28 | $19.51 | $19.21 | $19.43 | $17.86 | 221,522 |
2019-01-14 | $19.52 | $19.57 | $19.23 | $19.23 | $17.67 | 210,979 |
2019-01-11 | $19.51 | $19.74 | $19.41 | $19.58 | $17.99 | 257,611 |
2019-01-10 | $19.40 | $19.67 | $19.22 | $19.49 | $17.91 | 269,600 |
2019-01-09 | $19.64 | $19.64 | $19.23 | $19.43 | $17.86 | 282,410 |
2019-01-08 | $18.86 | $19.59 | $18.86 | $19.56 | $17.98 | 371,715 |
2019-01-07 | $18.14 | $18.75 | $18.01 | $18.67 | $17.16 | 380,200 |
2019-01-04 | $17.63 | $18.21 | $17.57 | $18.10 | $16.63 | 280,780 |
2019-01-03 | $17.56 | $17.80 | $17.41 | $17.42 | $16.01 | 270,420 |
2019-01-02 | $17.42 | $17.74 | $17.29 | $17.55 | $16.13 | 230,068 |
2018-12-31 | $17.91 | $17.93 | $17.46 | $17.68 | $16.25 | 314,794 |
2018-12-28 | $17.93 | $18.07 | $17.69 | $17.83 | $16.39 | 282,811 |
2018-12-27 | $17.84 | $17.87 | $17.36 | $17.85 | $16.30 | 283,006 |
2018-12-26 | $17.41 | $17.98 | $17.34 | $17.96 | $16.40 | 410,022 |
2018-12-24 | $17.67 | $17.82 | $17.40 | $17.40 | $15.89 | 286,355 |
2018-12-21 | $17.52 | $17.85 | $17.50 | $17.68 | $16.15 | 1,066,166 |
2018-12-20 | $18.15 | $18.16 | $17.54 | $17.63 | $16.10 | 426,505 |
2018-12-19 | $18.79 | $18.87 | $18.16 | $18.19 | $16.61 | 292,811 |
2018-12-18 | $18.59 | $19.04 | $18.51 | $18.76 | $17.13 | 245,749 |
2018-12-17 | $18.92 | $19.09 | $18.24 | $18.40 | $16.81 | 321,904 |
2018-12-14 | $18.95 | $19.19 | $18.79 | $18.89 | $17.25 | 178,650 |
2018-12-13 | $18.98 | $19.17 | $18.86 | $18.95 | $17.31 | 198,194 |
2018-12-12 | $19.23 | $19.55 | $18.95 | $18.97 | $17.33 | 287,323 |
2018-12-11 | $19.41 | $19.62 | $19.02 | $19.02 | $17.37 | 320,164 |
2018-12-10 | $19.57 | $19.73 | $19.26 | $19.40 | $17.72 | 217,439 |
2018-12-07 | $19.85 | $19.95 | $19.52 | $19.54 | $17.85 | 240,660 |
2018-12-06 | $19.18 | $20.02 | $19.05 | $19.99 | $18.26 | 421,585 |
2018-12-04 | $20.00 | $20.08 | $19.23 | $19.26 | $17.59 | 356,164 |
2018-12-03 | $20.10 | $20.10 | $19.61 | $20.09 | $18.35 | 181,741 |
2018-11-30 | $19.83 | $20.03 | $19.61 | $19.99 | $18.26 | 360,586 |
2018-11-29 | $19.82 | $19.99 | $19.73 | $19.85 | $18.13 | 146,743 |
2018-11-28 | $19.83 | $19.97 | $19.63 | $19.97 | $18.14 | 294,288 |
2018-11-27 | $19.78 | $19.96 | $19.74 | $19.83 | $18.01 | 215,569 |
2018-11-26 | $19.75 | $19.96 | $19.71 | $19.83 | $18.01 | 199,017 |
2018-11-23 | $19.64 | $19.86 | $19.59 | $19.65 | $17.85 | 64,523 |
2018-11-21 | $19.76 | $19.98 | $19.60 | $19.75 | $17.94 | 148,970 |
2018-11-20 | $19.51 | $19.74 | $19.51 | $19.61 | $17.81 | 245,587 |
2018-11-19 | $19.75 | $19.87 | $19.50 | $19.66 | $17.86 | 254,439 |
2018-11-16 | $19.62 | $19.90 | $19.56 | $19.77 | $17.96 | 304,008 |
2018-11-15 | $19.60 | $19.83 | $19.45 | $19.70 | $17.89 | 255,148 |
2018-11-14 | $19.99 | $20.02 | $19.60 | $19.73 | $17.92 | 177,714 |
2018-11-13 | $19.90 | $20.07 | $19.79 | $19.93 | $18.10 | 135,989 |
2018-11-12 | $19.98 | $20.22 | $19.84 | $19.84 | $18.02 | 156,696 |
2018-11-09 | $20.23 | $20.25 | $19.81 | $19.94 | $18.11 | 197,867 |
2018-11-08 | $20.40 | $20.55 | $20.23 | $20.30 | $18.44 | 183,427 |
2018-11-07 | $20.05 | $20.47 | $19.82 | $20.44 | $18.57 | 200,037 |
2018-11-06 | $20.07 | $20.17 | $19.78 | $20.02 | $18.18 | 168,108 |
2018-11-05 | $19.57 | $20.24 | $19.57 | $20.00 | $18.17 | 239,709 |
2018-11-02 | $19.68 | $19.81 | $19.44 | $19.59 | $17.79 | 189,447 |
2018-11-01 | $19.62 | $19.83 | $19.45 | $19.61 | $17.81 | 206,018 |
2018-10-31 | $19.71 | $20.09 | $19.31 | $19.50 | $17.71 | 763,850 |
2018-10-30 | $19.48 | $19.83 | $19.45 | $19.70 | $17.89 | 185,038 |
2018-10-29 | $19.49 | $19.76 | $19.34 | $19.53 | $17.64 | 145,183 |
2018-10-26 | $19.37 | $19.50 | $18.92 | $19.28 | $17.41 | 223,437 |
2018-10-25 | $19.18 | $19.58 | $19.10 | $19.48 | $17.60 | 270,153 |
2018-10-24 | $19.45 | $19.53 | $19.15 | $19.15 | $17.30 | 246,332 |
2018-10-23 | $19.51 | $19.67 | $19.13 | $19.44 | $17.56 | 162,122 |
2018-10-22 | $19.62 | $19.88 | $19.59 | $19.59 | $17.69 | 157,722 |
2018-10-19 | $19.54 | $19.77 | $19.40 | $19.60 | $17.70 | 213,941 |
2018-10-18 | $19.78 | $19.95 | $19.50 | $19.55 | $17.66 | 160,581 |
2018-10-17 | $19.79 | $19.91 | $19.56 | $19.80 | $17.88 | 132,517 |
2018-10-16 | $19.50 | $19.92 | $19.33 | $19.84 | $17.92 | 193,038 |
2018-10-15 | $19.29 | $19.62 | $19.26 | $19.40 | $17.52 | 182,909 |
2018-10-12 | $19.83 | $19.85 | $19.04 | $19.28 | $17.41 | 322,236 |
2018-10-11 | $20.12 | $20.23 | $19.66 | $19.66 | $17.76 | 312,233 |
2018-10-10 | $20.28 | $20.59 | $20.12 | $20.16 | $18.21 | 158,494 |
2018-10-09 | $20.42 | $20.50 | $20.31 | $20.33 | $18.36 | 273,183 |
2018-10-08 | $19.84 | $20.45 | $19.84 | $20.39 | $18.42 | 193,027 |
2018-10-05 | $20.08 | $20.11 | $19.79 | $19.85 | $17.93 | 318,659 |
2018-10-04 | $20.48 | $20.48 | $20.00 | $20.03 | $18.09 | 225,220 |
2018-10-03 | $20.48 | $20.63 | $20.41 | $20.48 | $18.50 | 237,733 |
2018-10-02 | $20.63 | $20.70 | $20.44 | $20.49 | $18.51 | 183,034 |
2018-10-01 | $20.90 | $20.90 | $20.62 | $20.62 | $18.63 | 205,278 |
2018-09-28 | $20.73 | $20.89 | $20.67 | $20.89 | $18.87 | 276,945 |
2018-09-27 | $20.60 | $20.88 | $20.60 | $20.70 | $18.70 | 167,093 |
2018-09-26 | $20.79 | $20.85 | $20.60 | $20.64 | $18.54 | 191,198 |
2018-09-25 | $20.75 | $20.93 | $20.67 | $20.76 | $18.65 | 157,604 |
2018-09-24 | $20.78 | $20.85 | $20.50 | $20.69 | $18.59 | 132,205 |
2018-09-21 | $20.71 | $20.88 | $20.65 | $20.83 | $18.72 | 435,013 |
2018-09-20 | $20.49 | $20.72 | $20.35 | $20.71 | $18.61 | 152,475 |
2018-09-19 | $20.85 | $20.89 | $20.35 | $20.43 | $18.36 | 233,600 |
2018-09-18 | $20.94 | $20.98 | $20.83 | $20.84 | $18.72 | 171,318 |
2018-09-17 | $21.01 | $21.10 | $20.88 | $20.98 | $18.85 | 304,252 |
2018-09-14 | $20.99 | $21.09 | $20.76 | $20.99 | $18.86 | 217,982 |
2018-09-13 | $21.04 | $21.20 | $20.95 | $21.03 | $18.90 | 182,631 |
2018-09-12 | $21.13 | $21.17 | $20.93 | $20.94 | $18.81 | 162,741 |
2018-09-11 | $21.05 | $21.22 | $21.00 | $21.15 | $19.00 | 187,348 |
2018-09-10 | $21.24 | $21.39 | $21.08 | $21.12 | $18.98 | 235,867 |
2018-09-07 | $21.40 | $21.46 | $20.94 | $21.24 | $19.08 | 367,050 |
2018-09-06 | $21.50 | $21.51 | $21.35 | $21.46 | $19.28 | 147,539 |
2018-09-05 | $21.19 | $21.48 | $21.09 | $21.45 | $19.27 | 208,410 |
2018-09-04 | $21.42 | $21.50 | $21.10 | $21.17 | $19.02 | 249,893 |
2018-08-31 | $21.70 | $21.86 | $21.43 | $21.45 | $19.27 | 360,310 |
2018-08-30 | $21.85 | $21.94 | $21.73 | $21.77 | $19.56 | 204,082 |
2018-08-29 | $21.78 | $22.03 | $21.55 | $21.92 | $19.60 | 322,233 |
2018-08-28 | $21.49 | $21.77 | $21.43 | $21.74 | $19.43 | 264,054 |
2018-08-27 | $21.52 | $21.53 | $21.36 | $21.47 | $19.19 | 194,124 |
2018-08-24 | $21.53 | $21.54 | $21.41 | $21.52 | $19.24 | 151,477 |
2018-08-23 | $21.78 | $21.79 | $21.47 | $21.51 | $19.23 | 178,439 |
2018-08-22 | $21.74 | $21.83 | $21.69 | $21.77 | $19.46 | 228,363 |
2018-08-21 | $21.77 | $21.89 | $21.67 | $21.74 | $19.43 | 380,084 |
2018-08-20 | $21.81 | $21.93 | $21.72 | $21.76 | $19.45 | 211,764 |
2018-08-17 | $21.52 | $21.76 | $21.45 | $21.75 | $19.44 | 230,219 |
2018-08-16 | $21.30 | $21.67 | $21.26 | $21.50 | $19.22 | 247,182 |
2018-08-15 | $21.08 | $21.36 | $21.05 | $21.27 | $19.01 | 211,229 |
2018-08-14 | $20.75 | $21.12 | $20.73 | $21.10 | $18.86 | 218,538 |
2018-08-13 | $20.79 | $20.87 | $20.61 | $20.72 | $18.52 | 289,520 |
2018-08-10 | $20.92 | $21.01 | $20.77 | $20.80 | $18.59 | 226,087 |
2018-08-09 | $21.04 | $21.08 | $20.80 | $20.95 | $18.73 | 260,825 |
2018-08-08 | $21.34 | $21.36 | $21.04 | $21.08 | $18.84 | 271,856 |
2018-08-07 | $21.71 | $21.71 | $21.36 | $21.40 | $19.13 | 249,304 |
2018-08-06 | $21.62 | $21.69 | $21.45 | $21.69 | $19.39 | 272,646 |
2018-08-03 | $21.90 | $21.96 | $21.55 | $21.69 | $19.39 | 169,281 |
2018-08-02 | $21.70 | $21.98 | $21.58 | $21.91 | $19.59 | 192,692 |
2018-08-01 | $21.41 | $21.83 | $20.92 | $21.62 | $19.33 | 395,610 |
2018-07-31 | $21.24 | $21.71 | $21.24 | $21.54 | $19.26 | 258,193 |
2018-07-30 | $21.22 | $21.38 | $21.16 | $21.25 | $19.00 | 156,006 |
2018-07-27 | $21.84 | $21.84 | $21.27 | $21.29 | $18.93 | 202,433 |
2018-07-26 | $21.68 | $21.95 | $21.66 | $21.84 | $19.42 | 240,692 |
2018-07-25 | $21.89 | $21.96 | $21.39 | $21.66 | $19.26 | 422,104 |
2018-07-24 | $22.10 | $22.18 | $21.84 | $21.92 | $19.49 | 329,679 |
2018-07-23 | $21.90 | $22.12 | $21.88 | $22.08 | $19.64 | 244,149 |
2018-07-20 | $21.95 | $22.03 | $21.70 | $21.94 | $19.51 | 225,404 |
2018-07-19 | $21.67 | $22.05 | $21.63 | $21.98 | $19.55 | 209,320 |
2018-07-18 | $21.62 | $21.73 | $21.55 | $21.73 | $19.33 | 374,883 |
2018-07-17 | $21.61 | $21.75 | $21.57 | $21.62 | $19.23 | 267,017 |
2018-07-16 | $21.42 | $21.63 | $21.40 | $21.60 | $19.21 | 186,350 |
2018-07-13 | $21.53 | $21.65 | $21.42 | $21.42 | $19.05 | 222,047 |
2018-07-12 | $21.40 | $21.50 | $21.21 | $21.44 | $19.07 | 125,881 |
2018-07-11 | $21.43 | $21.61 | $21.33 | $21.34 | $18.98 | 157,377 |
2018-07-10 | $21.61 | $21.85 | $21.44 | $21.51 | $19.13 | 171,067 |
2018-07-09 | $21.80 | $21.80 | $21.44 | $21.58 | $19.19 | 251,635 |
2018-07-06 | $21.69 | $21.87 | $21.64 | $21.76 | $19.35 | 195,948 |
2018-07-05 | $21.45 | $21.60 | $21.19 | $21.58 | $19.19 | 236,290 |
2018-07-03 | $21.16 | $21.43 | $21.04 | $21.33 | $18.97 | 151,080 |
2018-07-02 | $21.20 | $21.25 | $20.82 | $21.16 | $18.82 | 225,951 |
2018-06-29 | $20.69 | $21.26 | $20.60 | $21.22 | $18.87 | 392,328 |
2018-06-28 | $20.58 | $20.76 | $20.52 | $20.69 | $18.40 | 297,965 |
2018-06-27 | $20.78 | $20.84 | $20.63 | $20.68 | $18.29 | 198,747 |
2018-06-26 | $20.66 | $20.93 | $20.58 | $20.70 | $18.31 | 286,553 |
2018-06-25 | $20.86 | $20.92 | $20.60 | $20.64 | $18.26 | 244,274 |
2018-06-22 | $20.59 | $20.92 | $20.55 | $20.89 | $18.48 | 540,320 |
2018-06-21 | $20.47 | $20.59 | $20.38 | $20.52 | $18.15 | 166,254 |
2018-06-20 | $20.35 | $20.64 | $20.35 | $20.55 | $18.18 | 165,177 |
2018-06-19 | $20.25 | $20.53 | $20.11 | $20.32 | $17.98 | 225,071 |
2018-06-18 | $20.28 | $20.51 | $20.28 | $20.41 | $18.06 | 230,312 |
2018-06-15 | $20.36 | $20.47 | $20.22 | $20.36 | $18.01 | 375,697 |
2018-06-14 | $20.10 | $20.40 | $20.02 | $20.38 | $18.03 | 215,562 |
2018-06-13 | $20.54 | $20.78 | $19.99 | $19.99 | $17.68 | 340,432 |
2018-06-12 | $20.26 | $20.60 | $20.20 | $20.47 | $18.11 | 272,229 |
2018-06-11 | $20.41 | $20.45 | $20.15 | $20.26 | $17.92 | 182,200 |
2018-06-08 | $20.56 | $20.69 | $20.38 | $20.41 | $18.06 | 137,186 |
2018-06-07 | $20.72 | $20.81 | $20.40 | $20.58 | $18.21 | 183,275 |
2018-06-06 | $20.62 | $20.76 | $20.46 | $20.76 | $18.37 | 164,364 |
2018-06-05 | $21.04 | $21.04 | $20.60 | $20.60 | $18.22 | 251,200 |
2018-06-04 | $20.79 | $21.01 | $20.67 | $20.99 | $18.57 | 194,760 |
2018-06-01 | $20.83 | $20.91 | $20.63 | $20.73 | $18.34 | 240,430 |
2018-05-31 | $20.96 | $20.96 | $20.63 | $20.79 | $18.39 | 264,580 |
2018-05-30 | $20.76 | $21.07 | $20.75 | $20.95 | $18.53 | 238,795 |
2018-05-29 | $20.57 | $20.78 | $20.51 | $20.75 | $18.26 | 233,346 |
2018-05-25 | $20.69 | $20.73 | $20.57 | $20.69 | $18.21 | 144,404 |
2018-05-24 | $20.50 | $20.72 | $20.43 | $20.69 | $18.21 | 187,313 |
2018-05-23 | $20.28 | $20.62 | $20.28 | $20.53 | $18.07 | 210,864 |
2018-05-22 | $20.28 | $20.39 | $20.07 | $20.29 | $17.86 | 202,234 |
2018-05-21 | $20.04 | $20.34 | $19.94 | $20.27 | $17.84 | 217,101 |
2018-05-18 | $19.68 | $19.96 | $19.64 | $19.90 | $17.51 | 247,834 |
2018-05-17 | $19.59 | $19.77 | $19.52 | $19.61 | $17.26 | 167,117 |
2018-05-16 | $19.45 | $19.67 | $19.43 | $19.55 | $17.20 | 208,673 |
2018-05-15 | $19.55 | $19.57 | $19.27 | $19.36 | $17.04 | 370,989 |
2018-05-14 | $19.91 | $19.95 | $19.58 | $19.64 | $17.28 | 260,352 |
2018-05-11 | $19.92 | $20.02 | $19.87 | $19.92 | $17.53 | 153,925 |
2018-05-10 | $19.87 | $20.00 | $19.85 | $19.90 | $17.51 | 197,755 |
2018-05-09 | $19.80 | $19.88 | $19.63 | $19.79 | $17.42 | 228,057 |
2018-05-08 | $19.80 | $19.94 | $19.65 | $19.78 | $17.41 | 260,576 |
2018-05-07 | $19.56 | $19.86 | $19.51 | $19.74 | $17.37 | 457,507 |
2018-05-04 | $19.10 | $19.53 | $19.10 | $19.42 | $17.09 | 280,353 |
2018-05-03 | $19.03 | $19.21 | $18.95 | $19.13 | $16.84 | 277,338 |
2018-05-02 | $19.00 | $19.07 | $18.78 | $19.00 | $16.72 | 409,099 |
2018-05-01 | $19.25 | $19.35 | $18.14 | $18.86 | $16.60 | 674,856 |
2018-04-30 | $19.20 | $19.34 | $19.05 | $19.05 | $16.76 | 316,801 |
2018-04-27 | $19.05 | $19.21 | $19.03 | $19.15 | $16.85 | 342,021 |
2018-04-26 | $19.13 | $19.24 | $19.10 | $19.13 | $16.74 | 164,438 |
2018-04-25 | $19.10 | $19.30 | $19.05 | $19.13 | $16.74 | 180,539 |
2018-04-24 | $19.29 | $19.33 | $19.06 | $19.16 | $16.77 | 249,613 |
2018-04-23 | $19.31 | $19.34 | $19.09 | $19.16 | $16.77 | 207,699 |
2018-04-20 | $19.26 | $19.30 | $19.07 | $19.24 | $16.84 | 309,959 |
2018-04-19 | $19.41 | $19.69 | $19.26 | $19.31 | $16.90 | 269,813 |
2018-04-18 | $19.64 | $19.66 | $19.50 | $19.50 | $17.06 | 322,158 |
2018-04-17 | $19.71 | $19.88 | $19.54 | $19.56 | $17.12 | 450,390 |
2018-04-16 | $19.57 | $19.82 | $19.52 | $19.64 | $17.19 | 275,409 |
2018-04-13 | $19.46 | $19.54 | $19.38 | $19.49 | $17.05 | 238,568 |
2018-04-12 | $19.24 | $19.55 | $18.99 | $19.40 | $16.98 | 266,821 |
2018-04-11 | $18.89 | $19.29 | $18.85 | $19.24 | $16.84 | 220,655 |
2018-04-10 | $19.27 | $19.50 | $18.92 | $18.95 | $16.58 | 265,099 |
2018-04-09 | $19.20 | $19.32 | $19.04 | $19.19 | $16.79 | 299,628 |
2018-04-06 | $19.50 | $19.73 | $19.15 | $19.18 | $16.78 | 408,334 |
2018-04-05 | $19.52 | $19.66 | $19.45 | $19.52 | $17.08 | 378,007 |
2018-04-04 | $19.34 | $19.65 | $19.33 | $19.51 | $17.07 | 405,969 |
2018-04-03 | $18.94 | $19.50 | $18.84 | $19.39 | $16.97 | 494,613 |
2018-04-02 | $19.13 | $19.34 | $18.75 | $18.87 | $16.51 | 269,561 |
2018-03-29 | $19.29 | $19.41 | $19.05 | $19.15 | $16.76 | 431,380 |
2018-03-28 | $18.86 | $19.57 | $18.86 | $19.28 | $16.87 | 351,856 |
2018-03-27 | $18.91 | $19.15 | $18.67 | $18.93 | $16.47 | 289,215 |
2018-03-26 | $18.87 | $18.92 | $18.53 | $18.88 | $16.43 | 459,768 |
2018-03-23 | $19.16 | $19.23 | $18.72 | $18.73 | $16.30 | 314,350 |
2018-03-22 | $19.24 | $19.48 | $19.16 | $19.18 | $16.69 | 280,598 |
2018-03-21 | $19.55 | $19.55 | $19.18 | $19.35 | $16.84 | 453,838 |
2018-03-20 | $19.75 | $19.75 | $19.45 | $19.55 | $17.01 | 230,983 |
2018-03-19 | $19.80 | $19.80 | $19.46 | $19.68 | $17.12 | 287,574 |
2018-03-16 | $19.55 | $19.92 | $19.41 | $19.85 | $17.27 | 574,813 |
2018-03-15 | $19.51 | $19.51 | $19.33 | $19.50 | $16.97 | 204,061 |
2018-03-14 | $19.50 | $19.60 | $19.35 | $19.47 | $16.94 | 188,550 |
2018-03-13 | $19.55 | $19.69 | $19.42 | $19.45 | $16.92 | 318,288 |
2018-03-12 | $19.31 | $19.62 | $19.25 | $19.55 | $17.01 | 424,416 |
2018-03-09 | $19.04 | $19.35 | $18.86 | $19.31 | $16.80 | 371,676 |
2018-03-08 | $19.08 | $19.17 | $18.83 | $18.94 | $16.48 | 255,393 |
2018-03-07 | $18.81 | $19.11 | $18.70 | $19.04 | $16.57 | 525,711 |
2018-03-06 | $18.44 | $18.77 | $18.43 | $18.76 | $16.32 | 461,996 |
2018-03-05 | $18.18 | $18.48 | $18.18 | $18.42 | $16.03 | 569,821 |
2018-03-02 | $18.20 | $18.22 | $17.90 | $18.18 | $15.82 | 445,984 |
2018-03-01 | $18.05 | $18.53 | $18.00 | $18.32 | $15.94 | 687,498 |
2018-02-28 | $18.22 | $18.58 | $18.06 | $18.19 | $15.83 | 644,376 |
2018-02-27 | $19.16 | $19.40 | $18.06 | $18.19 | $15.83 | 1,000,364 |
2018-02-26 | $20.36 | $20.95 | $19.24 | $19.38 | $16.76 | 990,994 |
2018-02-23 | $20.93 | $21.15 | $20.76 | $21.15 | $18.29 | 193,823 |
2018-02-22 | $20.89 | $21.01 | $20.74 | $20.77 | $17.96 | 244,256 |
2018-02-21 | $20.61 | $21.34 | $20.61 | $20.84 | $18.02 | 454,539 |
2018-02-20 | $21.08 | $21.28 | $20.65 | $20.69 | $17.89 | 274,870 |
2018-02-16 | $20.84 | $21.24 | $20.84 | $21.13 | $18.27 | 375,495 |
2018-02-15 | $20.85 | $20.98 | $20.75 | $20.84 | $18.02 | 160,603 |
2018-02-14 | $20.62 | $20.77 | $20.47 | $20.75 | $17.94 | 216,954 |
2018-02-13 | $20.60 | $20.86 | $20.40 | $20.77 | $17.96 | 189,956 |
2018-02-12 | $20.85 | $20.85 | $19.98 | $20.68 | $17.88 | 408,236 |
2018-02-09 | $20.53 | $21.05 | $20.35 | $20.88 | $18.06 | 320,878 |
2018-02-08 | $20.86 | $21.04 | $20.39 | $20.41 | $17.65 | 352,854 |
2018-02-07 | $20.79 | $21.10 | $20.74 | $20.81 | $18.00 | 229,454 |
2018-02-06 | $20.43 | $20.95 | $20.20 | $20.87 | $18.05 | 339,384 |
2018-02-05 | $21.44 | $21.83 | $20.69 | $20.71 | $17.91 | 402,623 |
2018-02-02 | $22.26 | $22.26 | $21.46 | $21.60 | $18.68 | 362,844 |
2018-02-01 | $22.33 | $22.53 | $22.19 | $22.36 | $19.34 | 291,240 |
2018-01-31 | $22.35 | $22.47 | $22.20 | $22.40 | $19.37 | 278,451 |
2018-01-30 | $22.60 | $22.68 | $22.22 | $22.32 | $19.30 | 199,581 |
2018-01-29 | $23.10 | $23.10 | $22.65 | $22.79 | $19.61 | 233,601 |
2018-01-26 | $23.43 | $23.45 | $22.95 | $23.11 | $19.89 | 191,230 |
2018-01-25 | $23.40 | $23.51 | $23.22 | $23.41 | $20.15 | 367,468 |
2018-01-24 | $23.03 | $23.36 | $23.00 | $23.33 | $20.08 | 346,512 |
2018-01-23 | $22.65 | $23.03 | $22.58 | $22.98 | $19.78 | 330,783 |
2018-01-22 | $22.60 | $22.67 | $22.56 | $22.67 | $19.51 | 282,700 |
2018-01-19 | $22.29 | $22.69 | $22.26 | $22.62 | $19.47 | 364,131 |
2018-01-18 | $22.72 | $22.72 | $22.26 | $22.35 | $19.23 | 446,110 |
2018-01-17 | $22.47 | $22.83 | $22.43 | $22.71 | $19.54 | 523,415 |
2018-01-16 | $22.74 | $22.90 | $22.47 | $22.47 | $19.34 | 354,440 |
2018-01-12 | $22.88 | $22.94 | $22.56 | $22.60 | $19.45 | 204,296 |
2018-01-11 | $22.57 | $22.90 | $22.57 | $22.83 | $19.65 | 253,869 |
2018-01-10 | $22.32 | $22.62 | $22.15 | $22.60 | $19.45 | 201,582 |
2018-01-09 | $22.48 | $22.54 | $22.32 | $22.35 | $19.23 | 257,100 |
2018-01-08 | $22.42 | $22.57 | $22.25 | $22.51 | $19.37 | 404,088 |
2018-01-05 | $22.42 | $22.44 | $22.27 | $22.42 | $19.29 | 373,167 |
2018-01-04 | $22.62 | $22.62 | $22.36 | $22.39 | $19.27 | 251,032 |
2018-01-03 | $22.90 | $22.91 | $22.44 | $22.59 | $19.44 | 335,212 |
2018-01-02 | $22.79 | $22.83 | $22.53 | $22.82 | $19.64 | 479,196 |
2017-12-29 | $23.20 | $23.20 | $22.74 | $22.76 | $19.59 | 267,450 |
2017-12-28 | $22.98 | $23.11 | $22.87 | $23.11 | $19.89 | 304,988 |
2017-12-27 | $22.90 | $23.05 | $22.80 | $23.04 | $19.73 | 196,214 |
2017-12-26 | $22.90 | $23.04 | $22.87 | $22.88 | $19.60 | 198,516 |
2017-12-22 | $22.82 | $22.95 | $22.74 | $22.91 | $19.62 | 192,134 |
2017-12-21 | $23.05 | $23.27 | $22.86 | $22.87 | $19.59 | 311,766 |
2017-12-20 | $23.49 | $23.54 | $23.09 | $23.09 | $19.78 | 321,281 |
2017-12-19 | $23.89 | $23.91 | $23.28 | $23.29 | $19.95 | 357,157 |
2017-12-18 | $23.36 | $23.83 | $23.10 | $23.76 | $20.35 | 569,885 |
2017-12-15 | $23.23 | $23.38 | $23.08 | $23.08 | $19.77 | 3,030,571 |
2017-12-14 | $23.10 | $23.34 | $23.00 | $23.21 | $19.88 | 816,826 |
2017-12-13 | $22.55 | $23.23 | $22.55 | $23.15 | $19.83 | 640,382 |
2017-12-12 | $22.71 | $22.77 | $22.54 | $22.66 | $19.41 | 414,910 |
2017-12-11 | $22.54 | $22.79 | $22.54 | $22.65 | $19.40 | 652,192 |
2017-12-08 | $22.50 | $22.50 | $22.26 | $22.43 | $19.21 | 270,606 |
2017-12-07 | $22.50 | $22.65 | $22.33 | $22.40 | $19.19 | 392,153 |
2017-12-06 | $22.62 | $22.69 | $22.46 | $22.55 | $19.31 | 327,275 |
2017-12-05 | $22.78 | $22.78 | $22.56 | $22.63 | $19.38 | 327,975 |
2017-12-04 | $22.80 | $23.13 | $22.71 | $22.75 | $19.49 | 360,003 |
2017-12-01 | $22.69 | $22.79 | $22.38 | $22.67 | $19.42 | 359,309 |
2017-11-30 | $22.80 | $22.80 | $22.50 | $22.69 | $19.43 | 452,692 |
2017-11-29 | $22.70 | $22.80 | $22.60 | $22.68 | $19.43 | 385,698 |
2017-11-28 | $22.85 | $22.85 | $22.60 | $22.72 | $19.37 | 322,306 |
2017-11-27 | $22.95 | $22.95 | $22.79 | $22.81 | $19.44 | 336,558 |
2017-11-24 | $22.96 | $23.08 | $22.80 | $22.94 | $19.55 | 221,322 |
2017-11-22 | $22.91 | $22.99 | $22.81 | $22.86 | $19.49 | 273,769 |
2017-11-21 | $22.85 | $22.90 | $22.75 | $22.81 | $19.44 | 392,813 |
2017-11-20 | $22.73 | $22.80 | $22.51 | $22.71 | $19.36 | 246,502 |
2017-11-17 | $22.61 | $22.77 | $22.46 | $22.62 | $19.28 | 532,008 |
2017-11-16 | $22.50 | $22.78 | $22.49 | $22.64 | $19.30 | 343,958 |
2017-11-15 | $22.66 | $22.78 | $21.90 | $22.43 | $19.12 | 401,274 |
2017-11-14 | $22.80 | $22.90 | $22.66 | $22.72 | $19.37 | 291,957 |
2017-11-13 | $22.85 | $23.02 | $22.80 | $22.82 | $19.45 | 438,201 |
2017-11-10 | $22.91 | $23.16 | $22.84 | $22.84 | $19.47 | 422,151 |
2017-11-09 | $22.88 | $23.16 | $22.81 | $22.93 | $19.54 | 847,582 |
2017-11-08 | $22.60 | $23.02 | $22.56 | $22.95 | $19.56 | 953,622 |
2017-11-07 | $22.43 | $23.27 | $22.31 | $22.69 | $19.34 | 3,172,959 |
2017-11-06 | $22.44 | $22.70 | $22.38 | $22.59 | $19.25 | 236,659 |
2017-11-03 | $22.42 | $22.51 | $22.19 | $22.42 | $19.11 | 288,149 |
2017-11-02 | $22.28 | $22.48 | $22.08 | $22.46 | $19.14 | 320,432 |
2017-11-01 | $21.83 | $22.60 | $21.83 | $22.25 | $18.97 | 408,341 |
2017-10-31 | $21.10 | $21.93 | $21.10 | $21.75 | $18.54 | 543,596 |
2017-10-30 | $21.46 | $21.46 | $21.09 | $21.18 | $18.05 | 221,787 |
2017-10-27 | $21.46 | $21.61 | $21.38 | $21.48 | $18.21 | 303,863 |
2017-10-26 | $21.54 | $21.58 | $21.22 | $21.41 | $18.15 | 202,762 |
2017-10-25 | $21.48 | $21.62 | $21.41 | $21.50 | $18.23 | 296,716 |
2017-10-24 | $21.62 | $21.63 | $21.46 | $21.48 | $18.21 | 212,157 |
2017-10-23 | $21.85 | $21.89 | $21.44 | $21.50 | $18.23 | 297,953 |
2017-10-20 | $22.15 | $22.15 | $21.77 | $21.82 | $18.50 | 245,594 |
2017-10-19 | $22.10 | $22.15 | $22.00 | $22.09 | $18.73 | 239,313 |
2017-10-18 | $22.11 | $22.20 | $22.07 | $22.18 | $18.81 | 200,404 |
2017-10-17 | $22.15 | $22.28 | $22.03 | $22.16 | $18.79 | 138,742 |
2017-10-16 | $22.28 | $22.36 | $22.10 | $22.14 | $18.77 | 152,624 |
2017-10-13 | $22.25 | $22.32 | $22.01 | $22.27 | $18.88 | 223,577 |
2017-10-12 | $21.68 | $22.17 | $21.63 | $22.16 | $18.79 | 252,507 |
2017-10-11 | $21.45 | $21.90 | $21.45 | $21.70 | $18.40 | 303,107 |
2017-10-10 | $21.50 | $21.62 | $21.41 | $21.50 | $18.23 | 282,533 |
2017-10-09 | $21.60 | $21.72 | $21.46 | $21.51 | $18.24 | 201,123 |
2017-10-06 | $21.42 | $21.60 | $21.35 | $21.59 | $18.31 | 169,592 |
2017-10-05 | $21.33 | $21.68 | $21.31 | $21.50 | $18.23 | 242,552 |
2017-10-04 | $21.17 | $21.30 | $21.07 | $21.29 | $18.05 | 227,103 |
2017-10-03 | $21.40 | $21.41 | $21.18 | $21.20 | $17.98 | 214,763 |
2017-10-02 | $21.33 | $21.49 | $21.21 | $21.38 | $18.13 | 319,303 |
2017-09-29 | $21.32 | $21.39 | $21.16 | $21.32 | $18.08 | 359,185 |
2017-09-28 | $21.22 | $21.36 | $21.04 | $21.32 | $18.08 | 539,662 |
2017-09-27 | $21.33 | $21.45 | $21.15 | $21.34 | $18.00 | 368,296 |
2017-09-26 | $21.20 | $21.40 | $21.14 | $21.25 | $17.93 | 295,466 |
2017-09-25 | $21.05 | $21.32 | $21.03 | $21.18 | $17.87 | 278,839 |
2017-09-22 | $21.01 | $21.19 | $20.97 | $21.03 | $17.74 | 259,670 |
2017-09-21 | $21.02 | $21.29 | $20.96 | $21.01 | $17.72 | 254,658 |
2017-09-20 | $20.90 | $21.02 | $20.84 | $21.01 | $17.72 | 311,398 |
2017-09-19 | $21.00 | $21.00 | $20.82 | $20.89 | $17.62 | 287,166 |
2017-09-18 | $20.93 | $21.08 | $20.91 | $20.98 | $17.70 | 262,448 |
2017-09-15 | $20.90 | $21.00 | $20.77 | $20.99 | $17.71 | 682,106 |
2017-09-14 | $20.92 | $20.97 | $20.78 | $20.94 | $17.67 | 207,846 |
2017-09-13 | $20.63 | $20.98 | $20.63 | $20.95 | $17.67 | 263,167 |
2017-09-12 | $20.65 | $20.79 | $20.61 | $20.68 | $17.45 | 246,480 |
2017-09-11 | $20.34 | $20.67 | $20.31 | $20.62 | $17.40 | 461,198 |
2017-09-08 | $20.08 | $20.31 | $19.96 | $20.24 | $17.07 | 389,912 |
2017-09-07 | $20.39 | $20.39 | $20.08 | $20.18 | $17.02 | 540,621 |
2017-09-06 | $20.18 | $20.45 | $20.18 | $20.33 | $17.15 | 209,968 |
2017-09-05 | $20.35 | $20.41 | $20.05 | $20.14 | $16.99 | 344,425 |
2017-09-01 | $20.28 | $20.41 | $20.24 | $20.36 | $17.18 | 171,736 |
2017-08-31 | $20.10 | $20.32 | $19.96 | $20.28 | $17.11 | 422,527 |
2017-08-30 | $19.88 | $20.02 | $19.74 | $20.01 | $16.88 | 543,027 |
2017-08-29 | $19.93 | $20.01 | $19.83 | $19.89 | $16.78 | 702,137 |
2017-08-28 | $20.11 | $20.36 | $19.95 | $20.07 | $16.84 | 875,546 |
2017-08-25 | $19.89 | $19.90 | $19.73 | $19.87 | $16.67 | 249,137 |
2017-08-24 | $19.79 | $20.00 | $19.79 | $19.83 | $16.64 | 122,957 |
2017-08-23 | $19.89 | $20.01 | $19.76 | $19.76 | $16.58 | 209,459 |
2017-08-22 | $19.86 | $20.05 | $19.85 | $19.95 | $16.74 | 180,008 |
2017-08-21 | $19.71 | $19.89 | $19.64 | $19.79 | $16.60 | 172,118 |
2017-08-18 | $19.92 | $19.97 | $19.64 | $19.75 | $16.57 | 771,537 |
2017-08-17 | $20.13 | $20.30 | $20.03 | $20.05 | $16.82 | 289,977 |
2017-08-16 | $20.00 | $20.24 | $19.90 | $20.18 | $16.93 | 238,468 |
2017-08-15 | $20.07 | $20.07 | $19.74 | $19.94 | $16.73 | 215,092 |
2017-08-14 | $19.60 | $20.09 | $19.60 | $20.05 | $16.82 | 233,748 |
2017-08-11 | $19.86 | $20.04 | $19.54 | $19.59 | $16.44 | 346,299 |
2017-08-10 | $20.04 | $20.17 | $19.85 | $20.05 | $16.82 | 276,954 |
2017-08-09 | $20.36 | $20.36 | $20.00 | $20.12 | $16.88 | 253,153 |
2017-08-08 | $20.43 | $20.57 | $20.34 | $20.45 | $17.16 | 253,854 |
2017-08-07 | $20.40 | $20.55 | $20.21 | $20.44 | $17.15 | 183,883 |
2017-08-04 | $20.22 | $20.66 | $20.21 | $20.40 | $17.12 | 274,897 |
2017-08-03 | $20.67 | $20.68 | $20.07 | $20.25 | $16.99 | 342,085 |
2017-08-02 | $20.40 | $20.73 | $20.38 | $20.67 | $17.34 | 267,238 |
2017-08-01 | $20.22 | $20.66 | $20.21 | $20.40 | $17.12 | 223,666 |
2017-07-31 | $20.65 | $20.76 | $20.41 | $20.68 | $17.35 | 238,535 |
2017-07-28 | $20.51 | $20.68 | $20.47 | $20.65 | $17.32 | 194,777 |
2017-07-27 | $20.36 | $20.65 | $20.26 | $20.55 | $17.24 | 241,668 |
2017-07-26 | $20.65 | $20.68 | $20.46 | $20.48 | $17.09 | 204,427 |
2017-07-25 | $20.55 | $20.66 | $20.48 | $20.63 | $17.22 | 180,445 |
2017-07-24 | $20.52 | $20.58 | $20.32 | $20.51 | $17.12 | 244,064 |
2017-07-21 | $20.59 | $20.69 | $20.41 | $20.53 | $17.13 | 261,206 |
2017-07-20 | $20.60 | $20.60 | $20.43 | $20.46 | $17.07 | 245,934 |
2017-07-19 | $20.56 | $20.64 | $20.48 | $20.58 | $17.17 | 212,480 |
2017-07-18 | $20.82 | $20.82 | $20.47 | $20.55 | $17.15 | 237,423 |
2017-07-17 | $20.23 | $20.88 | $20.08 | $20.87 | $17.42 | 515,010 |
2017-07-14 | $19.94 | $20.25 | $19.93 | $20.25 | $16.90 | 244,188 |
2017-07-13 | $19.90 | $20.00 | $19.79 | $19.94 | $16.64 | 108,160 |
2017-07-12 | $20.05 | $20.23 | $19.80 | $19.90 | $16.61 | 130,537 |
2017-07-11 | $19.71 | $19.98 | $19.67 | $19.89 | $16.60 | 250,230 |
2017-07-10 | $20.02 | $20.08 | $19.68 | $19.69 | $16.43 | 210,098 |
2017-07-07 | $19.97 | $20.14 | $19.81 | $20.02 | $16.71 | 199,325 |
2017-07-06 | $19.95 | $19.98 | $19.75 | $19.90 | $16.61 | 372,832 |
2017-07-05 | $20.35 | $20.44 | $19.95 | $20.01 | $16.70 | 228,501 |
2017-07-03 | $20.15 | $20.46 | $20.13 | $20.39 | $17.02 | 111,907 |
2017-06-30 | $20.27 | $20.29 | $19.97 | $20.09 | $16.77 | 261,079 |
2017-06-29 | $20.34 | $20.35 | $20.02 | $20.24 | $16.89 | 274,457 |
2017-06-28 | $20.32 | $20.51 | $20.23 | $20.35 | $16.98 | 243,635 |
2017-06-27 | $20.50 | $20.63 | $20.25 | $20.33 | $16.87 | 233,782 |
2017-06-26 | $20.33 | $20.55 | $20.26 | $20.50 | $17.02 | 485,428 |
2017-06-23 | $20.10 | $20.30 | $20.09 | $20.24 | $16.80 | 292,387 |
2017-06-22 | $20.25 | $20.36 | $20.08 | $20.09 | $16.68 | 164,606 |
2017-06-21 | $20.50 | $20.53 | $20.11 | $20.20 | $16.77 | 173,000 |
2017-06-20 | $20.39 | $20.48 | $20.23 | $20.47 | $16.99 | 187,107 |
2017-06-19 | $20.29 | $20.46 | $20.07 | $20.43 | $16.96 | 294,848 |
2017-06-16 | $20.01 | $20.25 | $19.98 | $20.22 | $16.78 | 513,079 |
2017-06-15 | $20.09 | $20.35 | $20.09 | $20.14 | $16.72 | 219,868 |
2017-06-14 | $20.37 | $20.40 | $20.10 | $20.25 | $16.81 | 184,441 |
2017-06-13 | $20.20 | $20.61 | $20.07 | $20.33 | $16.87 | 357,044 |
2017-06-12 | $20.09 | $20.35 | $20.02 | $20.20 | $16.77 | 398,756 |
2017-06-09 | $19.87 | $20.22 | $19.68 | $20.10 | $16.68 | 501,797 |
2017-06-08 | $19.63 | $19.97 | $19.45 | $19.86 | $16.48 | 307,655 |
2017-06-07 | $19.61 | $19.81 | $19.51 | $19.63 | $16.29 | 302,739 |
2017-06-06 | $19.70 | $19.93 | $19.45 | $19.66 | $16.32 | 449,262 |
2017-06-05 | $19.90 | $20.01 | $19.73 | $19.79 | $16.43 | 454,782 |
2017-06-02 | $20.20 | $20.25 | $19.86 | $19.99 | $16.59 | 677,590 |
2017-06-01 | $19.83 | $20.58 | $19.81 | $20.09 | $16.68 | 6,309,196 |
2017-05-31 | $19.77 | $20.00 | $19.66 | $19.85 | $16.48 | 1,351,424 |
2017-05-30 | $19.17 | $19.22 | $18.95 | $19.04 | $15.80 | 182,094 |
2017-05-26 | $19.14 | $19.24 | $18.96 | $19.16 | $15.90 | 146,951 |
2017-05-25 | $19.28 | $19.49 | $19.05 | $19.18 | $15.83 | 250,337 |
2017-05-24 | $19.07 | $19.34 | $18.98 | $19.20 | $15.85 | 205,875 |
2017-05-23 | $19.00 | $19.18 | $18.98 | $19.02 | $15.70 | 203,646 |
2017-05-22 | $18.97 | $19.03 | $18.86 | $18.97 | $15.66 | 305,199 |
2017-05-19 | $19.05 | $19.12 | $18.93 | $18.97 | $15.66 | 304,523 |
2017-05-18 | $18.87 | $19.22 | $18.81 | $19.05 | $15.72 | 342,362 |
2017-05-17 | $18.77 | $19.00 | $18.66 | $18.93 | $15.62 | 248,350 |
2017-05-16 | $19.01 | $19.03 | $18.80 | $18.85 | $15.56 | 178,538 |
2017-05-15 | $18.90 | $19.06 | $18.90 | $18.94 | $15.63 | 217,650 |
2017-05-12 | $18.93 | $19.06 | $18.77 | $18.82 | $15.53 | 209,703 |
2017-05-11 | $19.25 | $19.25 | $18.88 | $19.03 | $15.71 | 212,771 |
2017-05-10 | $18.91 | $19.38 | $18.76 | $19.35 | $15.97 | 201,631 |
2017-05-09 | $19.66 | $19.99 | $18.90 | $18.95 | $15.64 | 322,022 |
2017-05-08 | $19.48 | $19.56 | $19.11 | $19.19 | $15.84 | 405,878 |
2017-05-05 | $19.32 | $19.54 | $19.18 | $19.48 | $16.08 | 233,410 |
2017-05-04 | $19.56 | $19.56 | $19.09 | $19.29 | $15.92 | 254,231 |
2017-05-03 | $19.68 | $19.77 | $19.35 | $19.60 | $16.18 | 236,067 |
2017-05-02 | $19.64 | $19.77 | $19.51 | $19.72 | $16.27 | 221,190 |
2017-05-01 | $19.40 | $19.76 | $19.40 | $19.64 | $16.21 | 282,366 |
2017-04-28 | $19.91 | $19.93 | $19.20 | $19.36 | $15.98 | 347,773 |
2017-04-27 | $20.23 | $20.27 | $19.83 | $19.86 | $16.39 | 178,607 |
2017-04-26 | $20.00 | $20.34 | $19.92 | $20.17 | $16.65 | 300,238 |
2017-04-25 | $20.11 | $20.19 | $19.95 | $20.12 | $16.51 | 342,826 |
2017-04-24 | $20.05 | $20.06 | $19.66 | $20.01 | $16.42 | 274,653 |
2017-04-21 | $20.03 | $20.05 | $19.84 | $19.87 | $16.31 | 252,342 |
2017-04-20 | $20.09 | $20.14 | $19.88 | $20.05 | $16.46 | 201,947 |
2017-04-19 | $19.89 | $20.12 | $19.75 | $20.04 | $16.45 | 234,498 |
2017-04-18 | $19.88 | $19.89 | $19.70 | $19.85 | $16.29 | 249,169 |
2017-04-17 | $19.65 | $19.91 | $19.56 | $19.91 | $16.34 | 182,772 |
2017-04-13 | $19.66 | $19.73 | $19.51 | $19.61 | $16.10 | 145,660 |
2017-04-12 | $19.77 | $19.77 | $19.51 | $19.66 | $16.14 | 142,418 |
2017-04-11 | $19.58 | $19.84 | $19.57 | $19.80 | $16.25 | 245,923 |
2017-04-10 | $19.29 | $19.69 | $19.22 | $19.55 | $16.05 | 252,421 |
2017-04-07 | $19.36 | $19.40 | $19.17 | $19.35 | $15.88 | 641,587 |
2017-04-06 | $19.24 | $19.41 | $19.10 | $19.38 | $15.91 | 212,435 |
2017-04-05 | $19.51 | $19.59 | $19.15 | $19.23 | $15.78 | 259,340 |
2017-04-04 | $19.34 | $19.40 | $19.17 | $19.40 | $15.92 | 208,946 |
2017-04-03 | $19.76 | $19.79 | $19.26 | $19.36 | $15.89 | 190,039 |
2017-03-31 | $19.46 | $19.82 | $19.46 | $19.75 | $16.21 | 308,472 |
2017-03-30 | $19.08 | $19.52 | $19.04 | $19.49 | $16.00 | 272,308 |
2017-03-29 | $19.01 | $19.12 | $18.96 | $19.08 | $15.66 | 262,121 |
2017-03-28 | $19.12 | $19.15 | $18.88 | $19.09 | $15.58 | 244,509 |
2017-03-27 | $19.13 | $19.20 | $18.89 | $19.08 | $15.57 | 349,328 |
2017-03-24 | $19.41 | $19.60 | $19.21 | $19.23 | $15.69 | 173,307 |
2017-03-23 | $19.42 | $19.54 | $19.28 | $19.39 | $15.82 | 347,322 |
2017-03-22 | $19.29 | $19.53 | $19.02 | $19.45 | $15.87 | 216,433 |
2017-03-21 | $19.56 | $19.73 | $19.05 | $19.25 | $15.71 | 241,972 |
2017-03-20 | $19.87 | $19.90 | $19.47 | $19.49 | $15.91 | 217,336 |
2017-03-17 | $19.78 | $19.86 | $19.66 | $19.84 | $16.19 | 307,560 |
2017-03-16 | $19.60 | $19.92 | $19.57 | $19.81 | $16.17 | 179,467 |
2017-03-15 | $19.24 | $19.66 | $19.24 | $19.54 | $15.95 | 326,862 |
2017-03-14 | $19.06 | $19.29 | $19.06 | $19.15 | $15.63 | 266,115 |
2017-03-13 | $18.92 | $19.27 | $18.92 | $19.05 | $15.55 | 235,884 |
2017-03-10 | $18.89 | $19.08 | $18.71 | $18.92 | $15.44 | 228,897 |
2017-03-09 | $19.29 | $19.45 | $18.77 | $18.79 | $15.33 | 299,306 |
2017-03-08 | $19.79 | $19.85 | $19.34 | $19.34 | $15.78 | 246,906 |
2017-03-07 | $19.86 | $19.98 | $19.67 | $19.78 | $16.14 | 175,412 |
2017-03-06 | $19.70 | $20.11 | $19.61 | $19.97 | $16.30 | 210,522 |
2017-03-03 | $20.14 | $20.14 | $19.56 | $19.91 | $16.25 | 312,901 |
2017-03-02 | $20.13 | $20.22 | $19.97 | $20.15 | $16.44 | 226,781 |
2017-03-01 | $20.15 | $20.43 | $20.05 | $20.23 | $16.51 | 250,134 |
2017-02-28 | $20.43 | $20.44 | $19.98 | $20.03 | $16.35 | 397,847 |
2017-02-27 | $20.17 | $20.57 | $20.06 | $20.47 | $16.71 | 276,412 |
2017-02-24 | $20.29 | $20.32 | $20.04 | $20.18 | $16.47 | 225,318 |
2017-02-23 | $20.90 | $21.29 | $20.35 | $20.38 | $16.54 | 498,991 |
2017-02-22 | $20.47 | $20.47 | $20.12 | $20.38 | $16.54 | 188,550 |
2017-02-21 | $20.29 | $20.55 | $20.18 | $20.40 | $16.56 | 281,923 |
2017-02-17 | $20.36 | $20.41 | $20.00 | $20.20 | $16.40 | 289,560 |
2017-02-16 | $20.52 | $20.63 | $20.32 | $20.36 | $16.53 | 198,505 |
2017-02-15 | $20.55 | $20.59 | $20.20 | $20.59 | $16.71 | 270,411 |
2017-02-14 | $20.51 | $20.76 | $20.31 | $20.71 | $16.81 | 205,940 |
2017-02-13 | $20.61 | $20.69 | $20.52 | $20.60 | $16.72 | 135,279 |
2017-02-10 | $20.45 | $20.58 | $20.39 | $20.49 | $16.63 | 130,625 |
2017-02-09 | $20.26 | $20.48 | $20.26 | $20.35 | $16.52 | 129,723 |
2017-02-08 | $20.40 | $20.52 | $19.97 | $20.32 | $16.49 | 195,844 |
2017-02-07 | $20.47 | $20.77 | $20.31 | $20.43 | $16.58 | 173,291 |
2017-02-06 | $20.46 | $20.54 | $20.36 | $20.50 | $16.64 | 177,844 |
2017-02-03 | $20.18 | $20.48 | $20.05 | $20.46 | $16.61 | 141,487 |
2017-02-02 | $20.01 | $20.21 | $19.89 | $20.03 | $16.26 | 144,717 |
2017-02-01 | $20.20 | $20.41 | $19.92 | $20.01 | $16.24 | 222,796 |
2017-01-31 | $20.36 | $20.36 | $20.05 | $20.14 | $16.35 | 237,460 |
2017-01-30 | $21.06 | $21.10 | $20.32 | $20.38 | $16.54 | 321,402 |
2017-01-27 | $21.30 | $21.38 | $20.93 | $21.06 | $17.09 | 279,127 |
2017-01-26 | $21.28 | $21.43 | $21.18 | $21.32 | $17.21 | 375,204 |
2017-01-25 | $21.00 | $21.49 | $20.88 | $21.17 | $17.09 | 335,406 |
2017-01-24 | $20.96 | $21.07 | $20.78 | $20.83 | $16.82 | 304,889 |
2017-01-23 | $20.57 | $20.97 | $20.47 | $20.94 | $16.91 | 218,233 |
2017-01-20 | $20.43 | $20.68 | $20.40 | $20.55 | $16.59 | 163,412 |
2017-01-19 | $20.42 | $20.56 | $20.21 | $20.51 | $16.56 | 190,251 |
2017-01-18 | $20.40 | $20.48 | $20.23 | $20.44 | $16.50 | 107,057 |
2017-01-17 | $20.32 | $20.46 | $20.11 | $20.37 | $16.45 | 136,048 |
2017-01-13 | $20.30 | $20.48 | $20.20 | $20.31 | $16.40 | 122,576 |
2017-01-12 | $20.28 | $20.29 | $19.89 | $20.25 | $16.35 | 161,234 |
2017-01-11 | $20.20 | $20.48 | $20.04 | $20.35 | $16.43 | 169,611 |
2017-01-10 | $20.07 | $20.53 | $20.01 | $20.20 | $16.31 | 183,049 |
2017-01-09 | $20.21 | $20.28 | $19.90 | $20.18 | $16.29 | 369,189 |
2017-01-06 | $20.55 | $20.55 | $20.19 | $20.23 | $16.33 | 219,536 |
2017-01-05 | $20.85 | $20.86 | $20.12 | $20.47 | $16.53 | 312,874 |
2017-01-04 | $20.87 | $20.90 | $20.67 | $20.86 | $16.84 | 321,828 |
2017-01-03 | $20.75 | $20.84 | $20.55 | $20.78 | $16.78 | 322,674 |
2016-12-30 | $20.53 | $20.68 | $20.32 | $20.55 | $16.59 | 224,524 |
2016-12-29 | $20.40 | $20.69 | $20.40 | $20.60 | $16.63 | 139,938 |
2016-12-28 | $20.73 | $20.84 | $20.23 | $20.32 | $16.41 | 236,841 |
2016-12-27 | $20.83 | $20.92 | $20.71 | $20.81 | $16.71 | 253,868 |
2016-12-23 | $20.63 | $20.85 | $20.63 | $20.83 | $16.73 | 159,640 |
2016-12-22 | $20.89 | $20.89 | $20.43 | $20.67 | $16.60 | 205,035 |
2016-12-21 | $21.27 | $21.42 | $20.81 | $20.88 | $16.77 | 264,644 |
2016-12-20 | $21.32 | $21.48 | $20.90 | $21.35 | $17.15 | 354,630 |
2016-12-19 | $21.19 | $21.55 | $21.19 | $21.32 | $17.12 | 252,394 |
2016-12-16 | $20.57 | $21.54 | $20.57 | $21.19 | $17.02 | 1,101,764 |
2016-12-15 | $20.52 | $20.97 | $20.37 | $20.43 | $16.41 | 246,051 |
2016-12-14 | $20.85 | $20.93 | $20.48 | $20.59 | $16.54 | 276,675 |
2016-12-13 | $21.29 | $21.39 | $20.67 | $20.85 | $16.74 | 232,269 |
2016-12-12 | $21.09 | $21.43 | $20.97 | $21.23 | $17.05 | 374,158 |
2016-12-09 | $21.01 | $21.20 | $20.89 | $21.13 | $16.97 | 235,708 |
2016-12-08 | $20.70 | $21.05 | $20.47 | $21.05 | $16.91 | 236,688 |
2016-12-07 | $20.54 | $21.10 | $20.50 | $20.74 | $16.66 | 363,884 |
2016-12-06 | $20.06 | $20.57 | $20.02 | $20.50 | $16.46 | 267,449 |
2016-12-05 | $19.32 | $20.00 | $19.30 | $19.99 | $16.05 | 292,638 |
2016-12-02 | $19.35 | $19.91 | $19.17 | $19.22 | $15.44 | 514,176 |
2016-12-01 | $19.13 | $19.37 | $18.98 | $19.34 | $15.53 | 436,044 |
2016-11-30 | $19.59 | $19.59 | $19.09 | $19.16 | $15.39 | 326,763 |
2016-11-29 | $19.75 | $20.17 | $19.53 | $19.54 | $15.69 | 321,853 |
2016-11-28 | $19.70 | $19.90 | $19.62 | $19.67 | $15.80 | 264,254 |
2016-11-25 | $19.60 | $19.69 | $19.57 | $19.65 | $15.69 | 158,367 |
2016-11-23 | $19.48 | $19.58 | $19.41 | $19.50 | $15.57 | 124,327 |
2016-11-22 | $19.40 | $19.59 | $19.25 | $19.54 | $15.61 | 224,866 |
2016-11-21 | $19.28 | $19.47 | $19.22 | $19.32 | $15.43 | 133,218 |
2016-11-18 | $19.43 | $19.47 | $19.20 | $19.22 | $15.35 | 182,934 |
2016-11-17 | $19.41 | $19.73 | $19.30 | $19.39 | $15.49 | 96,511 |
2016-11-16 | $19.12 | $19.48 | $19.12 | $19.38 | $15.48 | 147,667 |
2016-11-15 | $20.12 | $20.12 | $19.03 | $19.21 | $15.34 | 209,346 |
2016-11-14 | $19.53 | $20.18 | $19.47 | $20.15 | $16.09 | 331,747 |
2016-11-11 | $19.03 | $19.65 | $19.03 | $19.44 | $15.53 | 383,907 |
2016-11-10 | $18.84 | $19.05 | $18.35 | $18.90 | $15.09 | 267,954 |
2016-11-09 | $17.28 | $18.60 | $17.17 | $18.56 | $14.82 | 335,260 |
2016-11-08 | $17.20 | $17.80 | $17.15 | $17.55 | $14.02 | 248,964 |
2016-11-07 | $17.36 | $17.57 | $17.13 | $17.24 | $13.77 | 335,770 |
2016-11-04 | $16.78 | $17.53 | $16.74 | $17.26 | $13.78 | 241,315 |
2016-11-03 | $17.65 | $17.70 | $16.45 | $16.77 | $13.39 | 434,293 |
2016-11-02 | $17.54 | $17.69 | $17.40 | $17.62 | $14.07 | 175,895 |
2016-11-01 | $17.70 | $17.70 | $17.29 | $17.52 | $13.99 | 241,068 |
2016-10-31 | $17.65 | $17.81 | $17.59 | $17.70 | $14.14 | 171,420 |
2016-10-28 | $17.69 | $17.81 | $17.41 | $17.63 | $14.08 | 183,522 |
2016-10-27 | $18.04 | $18.04 | $17.61 | $17.65 | $14.10 | 142,094 |
2016-10-26 | $18.36 | $18.36 | $17.94 | $18.02 | $14.30 | 235,138 |
2016-10-25 | $18.35 | $18.39 | $18.21 | $18.37 | $14.58 | 162,804 |
2016-10-24 | $18.10 | $18.49 | $18.09 | $18.33 | $14.55 | 157,653 |
2016-10-21 | $17.84 | $18.04 | $17.77 | $18.00 | $14.29 | 114,172 |
2016-10-20 | $18.07 | $18.17 | $17.80 | $17.97 | $14.26 | 116,267 |
2016-10-19 | $17.93 | $18.07 | $17.86 | $18.06 | $14.33 | 153,319 |
2016-10-18 | $17.85 | $18.14 | $17.75 | $17.94 | $14.24 | 164,103 |
2016-10-17 | $17.72 | $17.95 | $17.66 | $17.68 | $14.03 | 170,838 |
2016-10-14 | $17.86 | $18.13 | $17.60 | $17.69 | $14.04 | 243,550 |
2016-10-13 | $17.90 | $18.34 | $17.73 | $17.84 | $14.16 | 303,727 |
2016-10-12 | $17.71 | $17.95 | $17.58 | $17.90 | $14.21 | 254,365 |
2016-10-11 | $18.55 | $18.55 | $17.76 | $18.00 | $14.29 | 473,127 |
2016-10-10 | $18.63 | $18.96 | $18.63 | $18.82 | $14.94 | 201,094 |
2016-10-07 | $19.05 | $19.33 | $18.59 | $18.63 | $14.79 | 372,643 |
2016-10-06 | $18.91 | $19.06 | $18.68 | $18.98 | $15.06 | 206,260 |
2016-10-05 | $19.17 | $19.24 | $18.89 | $18.93 | $15.02 | 216,729 |
2016-10-04 | $19.13 | $19.49 | $19.03 | $19.13 | $15.18 | 191,582 |
2016-10-03 | $19.22 | $19.22 | $18.99 | $19.16 | $15.21 | 154,468 |
2016-09-30 | $19.55 | $19.63 | $19.16 | $19.25 | $15.28 | 216,895 |
2016-09-29 | $19.55 | $19.59 | $19.35 | $19.37 | $15.37 | 129,464 |
2016-09-28 | $19.33 | $19.55 | $19.30 | $19.55 | $15.52 | 173,364 |
2016-09-27 | $19.73 | $19.73 | $19.28 | $19.35 | $15.27 | 171,743 |
2016-09-26 | $19.96 | $20.03 | $19.65 | $19.65 | $15.51 | 139,149 |
2016-09-23 | $19.77 | $20.09 | $19.63 | $20.02 | $15.80 | 148,644 |
2016-09-22 | $19.69 | $19.96 | $19.69 | $19.85 | $15.67 | 197,591 |
2016-09-21 | $19.40 | $19.51 | $19.05 | $19.47 | $15.37 | 152,317 |
2016-09-20 | $19.54 | $19.69 | $19.32 | $19.36 | $15.28 | 102,955 |
2016-09-19 | $19.37 | $19.58 | $19.31 | $19.45 | $15.35 | 123,577 |
2016-09-16 | $19.10 | $19.27 | $19.04 | $19.23 | $15.18 | 197,218 |
2016-09-15 | $18.98 | $19.16 | $18.95 | $19.11 | $15.08 | 350,235 |
2016-09-14 | $19.04 | $19.19 | $18.95 | $18.95 | $14.96 | 229,896 |
2016-09-13 | $19.25 | $19.27 | $18.97 | $19.00 | $15.00 | 233,416 |
2016-09-12 | $19.15 | $19.51 | $19.15 | $19.38 | $15.30 | 308,993 |
2016-09-09 | $20.05 | $20.18 | $19.27 | $19.28 | $15.22 | 364,947 |
2016-09-08 | $20.49 | $20.49 | $20.14 | $20.20 | $15.94 | 254,938 |
2016-09-07 | $20.16 | $20.50 | $20.12 | $20.49 | $16.17 | 165,973 |
2016-09-06 | $20.32 | $20.50 | $20.11 | $20.15 | $15.90 | 182,436 |
2016-09-02 | $20.39 | $20.97 | $20.20 | $20.29 | $16.01 | 198,788 |
2016-09-01 | $20.61 | $20.88 | $20.14 | $20.30 | $16.02 | 254,658 |
2016-08-31 | $21.20 | $21.21 | $20.70 | $20.73 | $16.36 | 342,624 |
2016-08-30 | $21.04 | $21.37 | $20.95 | $21.20 | $16.73 | 256,934 |
2016-08-29 | $21.27 | $21.50 | $20.96 | $21.00 | $16.57 | 314,138 |
2016-08-26 | $21.69 | $21.70 | $21.20 | $21.36 | $16.77 | 151,280 |
2016-08-25 | $21.32 | $21.62 | $21.26 | $21.61 | $16.97 | 133,157 |
2016-08-24 | $21.50 | $21.60 | $21.08 | $21.32 | $16.74 | 146,924 |
2016-08-23 | $21.57 | $21.74 | $21.40 | $21.48 | $16.86 | 123,204 |
2016-08-22 | $21.28 | $21.46 | $21.20 | $21.41 | $16.81 | 93,636 |
2016-08-19 | $21.23 | $21.34 | $21.06 | $21.23 | $16.67 | 102,678 |
2016-08-18 | $21.23 | $21.43 | $21.15 | $21.29 | $16.72 | 106,542 |
2016-08-17 | $21.25 | $21.25 | $20.92 | $21.17 | $16.62 | 177,030 |
2016-08-16 | $21.54 | $21.54 | $21.13 | $21.25 | $16.68 | 181,745 |
2016-08-15 | $21.42 | $21.61 | $21.39 | $21.54 | $16.91 | 159,651 |
2016-08-12 | $21.47 | $21.75 | $21.31 | $21.39 | $16.79 | 125,974 |
2016-08-11 | $21.86 | $21.86 | $21.40 | $21.46 | $16.85 | 189,741 |
2016-08-10 | $21.98 | $21.98 | $21.72 | $21.80 | $17.12 | 201,458 |
2016-08-09 | $21.90 | $22.01 | $21.63 | $21.80 | $17.12 | 186,078 |
2016-08-08 | $21.62 | $22.05 | $21.56 | $21.90 | $17.19 | 216,306 |
2016-08-05 | $21.00 | $21.73 | $20.90 | $21.61 | $16.97 | 441,903 |
2016-08-04 | $21.75 | $21.87 | $20.88 | $21.00 | $16.49 | 607,640 |
2016-08-03 | $23.14 | $23.14 | $21.89 | $22.11 | $17.36 | 495,451 |
2016-08-02 | $24.16 | $24.16 | $23.64 | $23.67 | $18.58 | 126,825 |
2016-08-01 | $23.88 | $24.19 | $23.77 | $24.17 | $18.98 | 145,921 |
2016-07-29 | $23.66 | $24.16 | $23.66 | $23.98 | $18.83 | 156,338 |
2016-07-28 | $23.62 | $24.01 | $23.38 | $23.72 | $18.62 | 122,796 |
2016-07-27 | $24.25 | $24.25 | $23.50 | $23.62 | $18.55 | 270,040 |
2016-07-26 | $24.65 | $24.66 | $24.07 | $24.34 | $19.02 | 290,275 |
2016-07-25 | $24.58 | $24.80 | $24.54 | $24.56 | $19.19 | 155,384 |
2016-07-22 | $24.30 | $24.71 | $24.26 | $24.50 | $19.15 | 173,476 |
2016-07-21 | $24.17 | $24.28 | $24.02 | $24.20 | $18.91 | 181,664 |
2016-07-20 | $24.16 | $24.37 | $23.96 | $24.18 | $18.90 | 150,402 |
2016-07-19 | $23.66 | $24.03 | $23.58 | $24.02 | $18.77 | 160,557 |
2016-07-18 | $23.54 | $23.87 | $23.45 | $23.73 | $18.55 | 178,446 |
2016-07-15 | $23.21 | $23.56 | $23.03 | $23.54 | $18.40 | 121,120 |
2016-07-14 | $23.35 | $23.47 | $23.06 | $23.12 | $18.07 | 177,844 |
2016-07-13 | $23.40 | $23.46 | $23.12 | $23.32 | $18.22 | 217,373 |
2016-07-12 | $22.72 | $23.33 | $22.72 | $23.28 | $18.19 | 245,539 |
2016-07-11 | $22.41 | $22.89 | $22.26 | $22.82 | $17.83 | 128,071 |
2016-07-08 | $22.00 | $22.61 | $21.99 | $22.26 | $17.40 | 384,125 |
2016-07-07 | $22.14 | $22.14 | $21.80 | $21.81 | $17.04 | 172,642 |
2016-07-06 | $22.14 | $22.22 | $21.86 | $22.10 | $17.27 | 190,371 |
2016-07-05 | $22.13 | $22.30 | $22.08 | $22.18 | $17.33 | 215,629 |
2016-07-01 | $22.03 | $22.29 | $21.95 | $22.25 | $17.39 | 160,527 |
2016-06-30 | $21.89 | $21.99 | $21.58 | $21.98 | $17.18 | 166,498 |
2016-06-29 | $21.50 | $21.86 | $21.38 | $21.86 | $17.08 | 192,367 |
2016-06-28 | $21.33 | $21.53 | $21.01 | $21.34 | $16.68 | 219,435 |
2016-06-27 | $21.30 | $21.30 | $20.70 | $20.83 | $16.20 | 298,027 |
2016-06-24 | $21.43 | $21.82 | $21.12 | $21.43 | $16.66 | 334,730 |
2016-06-23 | $21.48 | $21.84 | $21.44 | $21.83 | $16.97 | 343,217 |
2016-06-22 | $21.35 | $21.44 | $21.25 | $21.29 | $16.55 | 285,586 |
2016-06-21 | $21.53 | $21.60 | $21.25 | $21.31 | $16.57 | 294,826 |
2016-06-20 | $21.62 | $21.84 | $21.38 | $21.40 | $16.64 | 340,924 |
2016-06-17 | $21.29 | $21.56 | $21.17 | $21.34 | $16.59 | 528,821 |
2016-06-16 | $21.02 | $21.40 | $20.86 | $21.29 | $16.55 | 208,557 |
2016-06-15 | $20.91 | $21.46 | $20.88 | $21.10 | $16.41 | 209,841 |
2016-06-14 | $20.79 | $21.04 | $20.75 | $20.85 | $16.21 | 228,939 |
2016-06-13 | $21.07 | $21.26 | $20.79 | $20.85 | $16.21 | 335,591 |
2016-06-10 | $21.40 | $21.45 | $21.04 | $21.10 | $16.41 | 237,614 |
2016-06-09 | $21.57 | $21.60 | $21.28 | $21.29 | $16.55 | 244,543 |
2016-06-08 | $21.80 | $21.85 | $21.54 | $21.64 | $16.82 | 397,874 |
2016-06-07 | $21.97 | $22.05 | $21.78 | $21.80 | $16.95 | 159,255 |
2016-06-06 | $22.05 | $22.29 | $21.82 | $21.95 | $17.07 | 154,399 |
2016-06-03 | $22.27 | $22.34 | $22.03 | $22.05 | $17.14 | 256,984 |
2016-06-02 | $21.68 | $22.13 | $21.61 | $22.07 | $17.16 | 161,995 |
2016-06-01 | $21.73 | $21.92 | $21.61 | $21.68 | $16.86 | 166,227 |
2016-05-31 | $21.69 | $21.79 | $21.43 | $21.69 | $16.86 | 162,926 |
2016-05-27 | $21.43 | $21.63 | $21.35 | $21.55 | $16.76 | 139,951 |
2016-05-26 | $21.29 | $21.40 | $21.16 | $21.35 | $16.60 | 142,197 |
2016-05-25 | $21.16 | $21.42 | $21.03 | $21.41 | $16.56 | 149,064 |
2016-05-24 | $21.00 | $21.11 | $20.80 | $21.11 | $16.33 | 252,502 |
2016-05-23 | $20.99 | $20.99 | $20.63 | $20.79 | $16.08 | 140,114 |
2016-05-20 | $20.66 | $20.93 | $20.52 | $20.91 | $16.17 | 183,272 |
2016-05-19 | $20.97 | $20.97 | $20.36 | $20.57 | $15.91 | 172,071 |
2016-05-18 | $21.25 | $21.30 | $20.72 | $21.05 | $16.28 | 169,126 |
2016-05-17 | $22.00 | $22.00 | $21.15 | $21.28 | $16.46 | 200,083 |
2016-05-16 | $21.76 | $22.10 | $21.70 | $22.05 | $17.06 | 119,944 |
2016-05-13 | $21.84 | $21.84 | $21.37 | $21.70 | $16.79 | 221,954 |
2016-05-12 | $22.20 | $22.26 | $21.77 | $21.85 | $16.90 | 165,864 |
2016-05-11 | $22.53 | $22.61 | $22.14 | $22.16 | $17.14 | 128,463 |
2016-05-10 | $22.81 | $22.98 | $22.42 | $22.56 | $17.45 | 247,785 |
2016-05-09 | $22.19 | $22.83 | $22.19 | $22.77 | $17.61 | 122,688 |
2016-05-06 | $21.92 | $22.27 | $21.82 | $22.19 | $17.16 | 150,041 |
2016-05-05 | $22.23 | $22.60 | $21.88 | $21.91 | $16.95 | 200,439 |
2016-05-04 | $21.57 | $22.02 | $21.54 | $21.93 | $16.96 | 237,520 |
2016-05-03 | $21.47 | $21.64 | $21.17 | $21.51 | $16.64 | 160,855 |
2016-05-02 | $21.40 | $21.60 | $21.36 | $21.57 | $16.68 | 180,352 |
2016-04-29 | $21.30 | $21.46 | $21.04 | $21.31 | $16.48 | 143,024 |
2016-04-28 | $21.47 | $21.70 | $21.34 | $21.41 | $16.56 | 124,599 |
2016-04-27 | $21.29 | $21.61 | $21.10 | $21.55 | $16.67 | 178,949 |
2016-04-26 | $21.27 | $21.64 | $21.24 | $21.53 | $16.57 | 156,296 |
2016-04-25 | $21.07 | $21.14 | $20.86 | $21.14 | $16.27 | 178,106 |
2016-04-22 | $21.00 | $21.34 | $20.80 | $20.99 | $16.15 | 173,856 |
2016-04-21 | $21.35 | $21.49 | $21.02 | $21.04 | $16.19 | 198,786 |
2016-04-20 | $21.85 | $21.85 | $21.32 | $21.34 | $16.42 | 216,502 |
2016-04-19 | $21.71 | $21.90 | $21.61 | $21.83 | $16.80 | 197,347 |
2016-04-18 | $21.60 | $21.73 | $21.41 | $21.66 | $16.67 | 176,501 |
2016-04-15 | $21.42 | $21.75 | $21.42 | $21.60 | $16.62 | 123,929 |
2016-04-14 | $21.35 | $21.47 | $21.21 | $21.42 | $16.48 | 152,362 |
2016-04-13 | $20.45 | $21.37 | $20.37 | $21.37 | $16.45 | 318,525 |
2016-04-12 | $20.00 | $20.44 | $20.00 | $20.12 | $15.48 | 88,770 |
2016-04-11 | $19.96 | $20.40 | $19.90 | $20.03 | $15.41 | 123,324 |
2016-04-08 | $19.74 | $20.09 | $19.66 | $19.87 | $15.29 | 119,021 |
2016-04-07 | $19.94 | $20.03 | $19.52 | $19.61 | $15.09 | 117,126 |
2016-04-06 | $20.11 | $20.11 | $19.86 | $20.02 | $15.41 | 122,139 |
2016-04-05 | $20.48 | $20.52 | $20.02 | $20.02 | $15.41 | 141,789 |
2016-04-04 | $20.58 | $20.74 | $20.45 | $20.59 | $15.85 | 218,599 |
2016-04-01 | $21.26 | $21.27 | $20.55 | $20.56 | $15.82 | 181,467 |
2016-03-31 | $21.26 | $21.52 | $21.09 | $21.43 | $16.49 | 295,661 |
2016-03-30 | $21.43 | $21.55 | $21.25 | $21.25 | $16.35 | 140,432 |
2016-03-29 | $20.55 | $21.42 | $20.55 | $21.40 | $16.47 | 181,031 |
2016-03-28 | $20.46 | $21.09 | $20.40 | $20.89 | $15.99 | 157,156 |
2016-03-24 | $20.31 | $20.63 | $20.13 | $20.38 | $15.60 | 134,865 |
2016-03-23 | $20.98 | $21.04 | $20.39 | $20.39 | $15.61 | 164,939 |
2016-03-22 | $21.17 | $21.24 | $20.81 | $20.99 | $16.07 | 158,350 |
2016-03-21 | $21.59 | $21.72 | $21.25 | $21.25 | $16.27 | 126,471 |
2016-03-18 | $21.29 | $21.72 | $21.20 | $21.71 | $16.62 | 327,242 |
2016-03-17 | $21.08 | $21.28 | $20.88 | $21.16 | $16.20 | 156,237 |
2016-03-16 | $20.97 | $21.22 | $20.76 | $21.08 | $16.14 | 108,473 |
2016-03-15 | $20.92 | $21.23 | $20.64 | $20.99 | $16.07 | 157,986 |
2016-03-14 | $21.00 | $21.21 | $20.88 | $21.13 | $16.18 | 92,731 |
2016-03-11 | $20.86 | $21.05 | $20.66 | $21.04 | $16.11 | 183,111 |
2016-03-10 | $21.09 | $21.21 | $20.52 | $20.71 | $15.86 | 116,895 |
2016-03-09 | $21.03 | $21.18 | $20.83 | $20.97 | $16.06 | 97,844 |
2016-03-08 | $21.12 | $21.16 | $20.80 | $21.01 | $16.09 | 216,355 |
2016-03-07 | $21.19 | $21.45 | $20.98 | $21.18 | $16.22 | 387,505 |
2016-03-04 | $21.58 | $21.76 | $21.09 | $21.24 | $16.26 | 215,489 |
2016-03-03 | $21.94 | $21.98 | $21.46 | $21.58 | $16.52 | 157,190 |
2016-03-02 | $20.56 | $21.96 | $20.55 | $21.94 | $16.80 | 271,442 |
2016-03-01 | $20.32 | $20.63 | $20.19 | $20.60 | $15.77 | 328,068 |
2016-02-29 | $20.45 | $20.71 | $20.02 | $20.06 | $15.36 | 278,988 |
2016-02-26 | $21.02 | $21.22 | $20.57 | $20.58 | $15.76 | 167,458 |
2016-02-25 | $20.25 | $21.20 | $20.02 | $20.94 | $16.03 | 282,553 |
2016-02-24 | $20.17 | $20.69 | $19.86 | $20.25 | $15.43 | 261,589 |
2016-02-23 | $21.04 | $21.19 | $20.39 | $20.45 | $15.58 | 228,512 |
2016-02-22 | $20.57 | $21.06 | $20.52 | $20.99 | $15.99 | 236,437 |
2016-02-19 | $20.36 | $20.66 | $20.22 | $20.40 | $15.54 | 159,506 |
2016-02-18 | $20.31 | $20.57 | $19.91 | $20.44 | $15.58 | 139,288 |
2016-02-17 | $20.03 | $20.68 | $20.00 | $20.31 | $15.48 | 190,188 |
2016-02-16 | $19.50 | $20.05 | $19.36 | $19.95 | $15.20 | 157,371 |
2016-02-12 | $19.07 | $19.56 | $18.95 | $19.41 | $14.79 | 107,262 |
2016-02-11 | $18.89 | $19.07 | $18.71 | $18.92 | $14.42 | 156,208 |
2016-02-10 | $18.90 | $19.84 | $18.90 | $19.29 | $14.70 | 161,338 |
2016-02-09 | $18.98 | $19.15 | $18.79 | $18.83 | $14.35 | 157,043 |
2016-02-08 | $18.47 | $19.26 | $18.05 | $19.12 | $14.57 | 244,080 |
2016-02-05 | $18.96 | $19.00 | $18.61 | $18.62 | $14.19 | 192,308 |
2016-02-04 | $18.81 | $19.23 | $18.62 | $19.03 | $14.50 | 110,489 |
2016-02-03 | $18.81 | $18.99 | $18.45 | $18.81 | $14.33 | 113,476 |
2016-02-02 | $19.25 | $19.25 | $18.55 | $18.70 | $14.25 | 224,852 |
2016-02-01 | $18.75 | $19.75 | $18.54 | $19.44 | $14.81 | 426,244 |
2016-01-29 | $18.47 | $18.89 | $18.47 | $18.86 | $14.37 | 284,933 |
2016-01-28 | $18.17 | $18.53 | $18.17 | $18.35 | $13.98 | 180,479 |
2016-01-27 | $18.44 | $18.59 | $17.91 | $18.04 | $13.75 | 160,865 |
2016-01-26 | $18.00 | $18.88 | $18.00 | $18.68 | $14.16 | 162,742 |
2016-01-25 | $18.30 | $18.48 | $17.94 | $17.97 | $13.62 | 174,783 |
2016-01-22 | $18.12 | $18.64 | $18.11 | $18.33 | $13.89 | 203,429 |
2016-01-21 | $17.28 | $18.11 | $17.09 | $17.91 | $13.57 | 248,675 |
2016-01-20 | $16.69 | $17.39 | $16.12 | $17.26 | $13.08 | 305,108 |
2016-01-19 | $17.61 | $17.79 | $16.78 | $16.91 | $12.81 | 275,882 |
2016-01-15 | $17.74 | $17.74 | $16.96 | $17.52 | $13.28 | 328,811 |
2016-01-14 | $18.92 | $18.95 | $18.08 | $18.09 | $13.71 | 299,273 |
2016-01-13 | $19.48 | $19.48 | $18.60 | $18.90 | $14.32 | 284,426 |
2016-01-12 | $19.56 | $19.63 | $19.20 | $19.51 | $14.72 | 237,698 |
2016-01-11 | $19.21 | $19.60 | $19.21 | $19.40 | $14.64 | 307,014 |
2016-01-08 | $19.43 | $19.98 | $19.26 | $19.27 | $14.54 | 265,841 |
2016-01-07 | $19.61 | $19.80 | $19.25 | $19.36 | $14.61 | 210,745 |
2016-01-06 | $19.90 | $20.20 | $19.69 | $19.83 | $14.96 | 202,166 |
2016-01-05 | $19.90 | $20.21 | $19.80 | $20.11 | $15.18 | 114,940 |
2016-01-04 | $20.25 | $20.31 | $19.63 | $19.85 | $14.98 | 229,520 |
2015-12-31 | $20.66 | $20.66 | $20.29 | $20.48 | $15.45 | 226,948 |
2015-12-30 | $21.25 | $21.28 | $20.75 | $20.78 | $15.68 | 109,702 |
2015-12-29 | $21.00 | $21.27 | $20.83 | $21.24 | $16.03 | 156,922 |
2015-12-28 | $20.82 | $20.90 | $20.50 | $20.88 | $15.68 | 122,504 |
2015-12-24 | $20.86 | $20.98 | $20.80 | $20.83 | $15.64 | 35,662 |
2015-12-23 | $20.66 | $20.86 | $20.55 | $20.86 | $15.67 | 76,577 |
2015-12-22 | $20.61 | $20.89 | $20.50 | $20.62 | $15.49 | 129,567 |
2015-12-21 | $20.56 | $20.70 | $20.33 | $20.61 | $15.48 | 150,443 |
2015-12-18 | $20.75 | $20.92 | $20.30 | $20.40 | $15.32 | 295,029 |
2015-12-17 | $21.27 | $21.47 | $20.90 | $20.93 | $15.72 | 274,227 |
2015-12-16 | $20.91 | $21.42 | $20.91 | $21.38 | $16.06 | 241,786 |
2015-12-15 | $20.68 | $20.91 | $20.59 | $20.86 | $15.67 | 304,934 |
2015-12-14 | $20.87 | $21.13 | $20.50 | $20.59 | $15.46 | 292,350 |
2015-12-11 | $20.83 | $21.12 | $20.77 | $20.95 | $15.74 | 119,424 |
2015-12-10 | $21.40 | $21.44 | $20.94 | $21.14 | $15.88 | 202,929 |
2015-12-09 | $21.37 | $21.65 | $21.26 | $21.42 | $16.09 | 122,852 |
2015-12-08 | $21.50 | $21.74 | $21.35 | $21.39 | $16.07 | 88,180 |
2015-12-07 | $22.01 | $22.01 | $21.53 | $21.56 | $16.19 | 132,083 |
2015-12-04 | $21.82 | $22.10 | $21.78 | $22.00 | $16.52 | 100,608 |
2015-12-03 | $22.12 | $22.32 | $21.81 | $21.83 | $16.40 | 123,082 |
2015-12-02 | $22.89 | $22.89 | $22.08 | $22.13 | $16.62 | 104,575 |
2015-12-01 | $22.97 | $23.26 | $22.80 | $22.89 | $17.19 | 141,074 |
2015-11-30 | $22.60 | $22.88 | $22.47 | $22.79 | $17.12 | 218,213 |
2015-11-27 | $22.37 | $22.75 | $22.36 | $22.73 | $17.07 | 46,258 |
2015-11-25 | $22.05 | $22.37 | $22.01 | $22.32 | $16.76 | 62,534 |
2015-11-24 | $22.02 | $22.21 | $21.89 | $22.21 | $16.61 | 82,404 |
2015-11-23 | $21.91 | $22.16 | $21.82 | $22.11 | $16.53 | 143,302 |
2015-11-20 | $21.97 | $22.31 | $21.62 | $21.87 | $16.35 | 162,233 |
2015-11-19 | $21.92 | $21.97 | $21.63 | $21.78 | $16.29 | 105,630 |
2015-11-18 | $21.68 | $21.97 | $21.47 | $21.97 | $16.43 | 169,762 |
2015-11-17 | $21.77 | $22.03 | $21.55 | $21.70 | $16.23 | 470,098 |
2015-11-16 | $21.81 | $21.94 | $21.58 | $21.81 | $16.31 | 123,135 |
2015-11-13 | $22.27 | $22.40 | $21.92 | $21.95 | $16.41 | 109,875 |
2015-11-12 | $22.78 | $22.86 | $22.30 | $22.34 | $16.70 | 69,352 |
2015-11-11 | $22.97 | $23.06 | $22.69 | $22.89 | $17.12 | 84,534 |
2015-11-10 | $22.30 | $22.88 | $22.30 | $22.88 | $17.11 | 231,689 |
2015-11-09 | $22.61 | $22.61 | $22.10 | $22.30 | $16.67 | 241,250 |
2015-11-06 | $22.93 | $23.09 | $22.51 | $22.76 | $17.02 | 211,438 |
2015-11-05 | $23.45 | $23.45 | $22.86 | $23.33 | $17.44 | 142,829 |
2015-11-04 | $23.61 | $23.71 | $23.44 | $23.68 | $17.71 | 134,935 |
2015-11-03 | $23.59 | $23.76 | $23.32 | $23.58 | $17.63 | 217,413 |
2015-11-02 | $22.99 | $23.71 | $22.90 | $23.69 | $17.71 | 127,912 |
2015-10-30 | $23.33 | $23.46 | $22.89 | $22.89 | $17.12 | 110,785 |
2015-10-29 | $23.06 | $23.41 | $22.98 | $23.38 | $17.48 | 133,160 |
2015-10-28 | $22.70 | $23.15 | $22.50 | $23.12 | $17.29 | 185,063 |
2015-10-27 | $22.80 | $22.84 | $22.34 | $22.69 | $16.89 | 262,110 |
2015-10-26 | $23.66 | $23.66 | $22.85 | $22.85 | $17.01 | 217,122 |
2015-10-23 | $24.40 | $24.40 | $23.58 | $23.70 | $17.64 | 203,692 |
2015-10-22 | $24.00 | $24.28 | $23.79 | $24.28 | $18.08 | 230,625 |
2015-10-21 | $24.23 | $24.23 | $23.79 | $23.79 | $17.71 | 154,879 |
2015-10-20 | $24.04 | $24.25 | $23.94 | $24.21 | $18.02 | 249,825 |
2015-10-19 | $23.93 | $24.17 | $23.93 | $24.13 | $17.96 | 129,440 |
2015-10-16 | $24.21 | $24.27 | $23.99 | $24.00 | $17.87 | 146,059 |
2015-10-15 | $23.75 | $24.23 | $23.73 | $24.20 | $18.02 | 134,639 |
2015-10-14 | $23.77 | $23.94 | $23.64 | $23.70 | $17.64 | 118,691 |
2015-10-13 | $23.83 | $24.06 | $23.59 | $23.81 | $17.73 | 177,169 |
2015-10-12 | $24.22 | $24.36 | $23.89 | $24.01 | $17.88 | 136,942 |
2015-10-09 | $24.01 | $24.24 | $23.97 | $24.17 | $17.99 | 219,114 |
2015-10-08 | $23.45 | $24.00 | $23.33 | $23.94 | $17.82 | 162,847 |
2015-10-07 | $23.12 | $23.54 | $23.05 | $23.53 | $17.52 | 180,677 |
2015-10-06 | $22.86 | $23.30 | $22.70 | $22.98 | $17.11 | 207,081 |
2015-10-05 | $22.02 | $22.88 | $21.89 | $22.82 | $16.99 | 215,775 |
2015-10-02 | $21.76 | $22.07 | $21.47 | $22.07 | $16.43 | 271,063 |
2015-10-01 | $21.52 | $21.93 | $21.38 | $21.90 | $16.30 | 267,688 |
2015-09-30 | $21.23 | $21.48 | $20.94 | $21.48 | $15.99 | 313,453 |
2015-09-29 | $21.18 | $21.40 | $21.06 | $21.09 | $15.70 | 248,950 |
2015-09-28 | $21.42 | $21.49 | $20.84 | $21.13 | $15.73 | 241,778 |
2015-09-25 | $21.90 | $22.12 | $21.59 | $21.61 | $16.01 | 338,515 |
2015-09-24 | $21.68 | $21.87 | $21.64 | $21.80 | $16.15 | 217,381 |
2015-09-23 | $21.62 | $21.97 | $21.61 | $21.72 | $16.09 | 522,951 |
2015-09-22 | $22.13 | $22.22 | $21.51 | $21.54 | $15.96 | 546,904 |
2015-09-21 | $22.81 | $22.81 | $21.97 | $22.30 | $16.52 | 628,764 |
2015-09-18 | $23.00 | $23.20 | $22.65 | $22.69 | $16.81 | 566,579 |
2015-09-17 | $22.68 | $23.50 | $22.68 | $23.27 | $17.24 | 241,947 |
2015-09-16 | $22.65 | $22.85 | $22.60 | $22.64 | $16.78 | 282,852 |
2015-09-15 | $23.13 | $23.18 | $22.60 | $22.67 | $16.80 | 188,376 |
2015-09-14 | $23.45 | $23.46 | $23.06 | $23.14 | $17.15 | 125,671 |
2015-09-11 | $22.62 | $23.43 | $22.56 | $23.42 | $17.35 | 152,650 |
2015-09-10 | $22.76 | $23.13 | $22.65 | $22.70 | $16.82 | 95,110 |
2015-09-09 | $22.98 | $23.59 | $22.49 | $22.78 | $16.88 | 290,307 |
2015-09-08 | $22.38 | $22.85 | $22.24 | $22.82 | $16.91 | 127,309 |
2015-09-04 | $22.46 | $22.55 | $22.03 | $22.10 | $16.38 | 144,499 |
2015-09-03 | $22.91 | $23.01 | $22.57 | $22.70 | $16.82 | 106,979 |
2015-09-02 | $22.77 | $22.90 | $22.35 | $22.83 | $16.92 | 207,781 |
2015-09-01 | $22.66 | $22.87 | $22.44 | $22.55 | $16.71 | 151,696 |
2015-08-31 | $23.18 | $23.33 | $22.78 | $22.95 | $17.01 | 531,021 |