Callon Petroleum Company (CPE) Exchange: NYSE
Data as of April 29, 2024
$35.76 ($0.00) 0.00%
Callon Petroleum Company - Daily Information
Click for more stock information on Callon Petroleum Company.Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $35.76 |
Previous Close | $35.76 |
High | $35.76 |
Low | $35.76 |
Adjusted Open | $35.76 |
Previous Adjusted Close | $35.76 |
Adjusted High | $35.76 |
Adjusted Low | $35.76 |
Invest in Callon Petroleum Company (CPE)
Key People Callon Petroleum Company
Employee | Position |
---|---|
Joseph C. Gatto | President, Chief Executive Officer & Director |
Jeffrey Scott Balmer | Chief Operating Officer & Senior Vice President |
Kevin E. Haggard | Chief Financial Officer & Senior Vice President |
Jamin B. McNeil | Vice President-Production |
Liam Kelly | Vice President-Corporate Development |
Frances Aldrich Sevilla-Sacasa | Director |
J. Michael Hastings | Vice President-Marketing |
Gregory F. Conaway | Chief Accounting Officer & Vice President |
Mark Brewer | Director-Investor Relations |
Michol L. Ecklund | Secretary, Senior Vice President & General Counsel |
L. Richard Flury | Non-Executive Chairman |
Sylvester P. Johnson | Independent Director |
Steven A. Webster | Independent Director |
Larry D. McVay | Independent Director |
Anthony J. Nocchiero | Independent Director |
Matthew Regis Bob | Independent Director |
James Moore Trimble | Independent Director |
Michael L. Finch | Independent Director |
Barbara J. Faulkenberry | Independent Director |
Company Profile Callon Petroleum Company
Exchange: NYSE
IPO Date: Dec. 19, 1988
Employees: 394
Sector: Energy
Industry: Oil & Gas E&P
Website: Callon Petroleum Company Website
Address: 310 Fairfax Street, Natchez, Miss. USA 39120
Historical Stock Data for Callon Petroleum Company (CPE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-11 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
2024-04-10 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
2024-04-09 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
2024-04-08 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
2024-04-05 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
2024-04-04 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
2024-04-03 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
2024-04-02 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
2024-04-01 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
2024-03-28 | $35.45 | $36.20 | $35.33 | $35.76 | $35.76 | 30,421,759 |
2024-03-27 | $34.15 | $35.15 | $33.91 | $35.12 | $35.12 | 2,281,563 |
2024-03-26 | $35.96 | $36.25 | $34.14 | $34.26 | $34.26 | 2,627,425 |
2024-03-25 | $35.04 | $36.20 | $35.04 | $36.05 | $36.05 | 806,053 |
2024-03-22 | $35.32 | $35.43 | $34.78 | $34.84 | $34.84 | 373,767 |
2024-03-21 | $35.09 | $35.55 | $34.90 | $35.30 | $35.30 | 715,331 |
2024-03-20 | $34.16 | $35.38 | $34.10 | $35.20 | $35.20 | 863,896 |
2024-03-19 | $33.64 | $34.68 | $33.64 | $34.52 | $34.52 | 822,996 |
2024-03-18 | $33.50 | $34.23 | $33.47 | $33.74 | $33.74 | 899,784 |
2024-03-15 | $33.71 | $34.23 | $33.24 | $33.56 | $33.56 | 2,879,371 |
2024-03-14 | $34.13 | $34.35 | $33.70 | $33.86 | $33.86 | 1,104,773 |
2024-03-13 | $33.00 | $34.33 | $33.00 | $33.99 | $33.99 | 1,451,041 |
2024-03-12 | $32.35 | $32.75 | $32.18 | $32.69 | $32.69 | 1,025,082 |
2024-03-11 | $31.91 | $32.51 | $31.68 | $32.43 | $32.43 | 670,646 |
2024-03-08 | $31.76 | $32.43 | $31.76 | $32.05 | $32.05 | 581,088 |
2024-03-07 | $31.84 | $32.17 | $31.67 | $31.77 | $31.77 | 538,328 |
2024-03-06 | $32.24 | $32.32 | $31.71 | $31.90 | $31.90 | 537,387 |
2024-03-05 | $31.27 | $31.98 | $31.27 | $31.72 | $31.72 | 1,284,926 |
2024-03-04 | $31.87 | $32.05 | $31.33 | $31.36 | $31.36 | 1,486,174 |
2024-03-01 | $31.48 | $32.10 | $31.36 | $31.86 | $31.86 | 982,859 |
2024-02-29 | $31.44 | $31.62 | $31.06 | $31.16 | $31.16 | 1,228,296 |
2024-02-28 | $31.38 | $31.80 | $31.03 | $31.22 | $31.22 | 897,809 |
2024-02-27 | $30.89 | $31.75 | $30.86 | $31.56 | $31.56 | 1,189,114 |
2024-02-26 | $31.17 | $31.53 | $30.82 | $30.83 | $30.83 | 740,711 |
2024-02-23 | $30.93 | $31.70 | $30.70 | $31.28 | $31.28 | 1,244,031 |
2024-02-22 | $32.20 | $32.41 | $31.08 | $31.28 | $31.28 | 2,006,040 |
2024-02-21 | $32.43 | $33.24 | $32.43 | $32.64 | $32.64 | 880,223 |
2024-02-20 | $32.50 | $32.84 | $32.19 | $32.23 | $32.23 | 852,335 |
2024-02-16 | $32.58 | $33.17 | $32.14 | $32.78 | $32.78 | 1,413,473 |
2024-02-15 | $30.98 | $32.72 | $30.98 | $32.50 | $32.50 | 1,350,795 |
2024-02-14 | $31.03 | $31.42 | $30.68 | $30.93 | $30.93 | 952,420 |
2024-02-13 | $31.24 | $31.49 | $30.45 | $30.63 | $30.63 | 1,332,290 |
2024-02-12 | $31.00 | $31.98 | $31.00 | $31.57 | $31.57 | 934,337 |
2024-02-09 | $31.72 | $31.80 | $30.79 | $30.83 | $30.83 | 1,077,760 |
2024-02-08 | $31.59 | $31.84 | $31.26 | $31.62 | $31.62 | 1,098,635 |
2024-02-07 | $31.75 | $31.94 | $31.21 | $31.49 | $31.49 | 1,358,373 |
2024-02-06 | $31.09 | $31.88 | $30.90 | $31.58 | $31.58 | 1,615,546 |
2024-02-05 | $31.12 | $31.30 | $30.52 | $30.90 | $30.90 | 1,540,154 |
2024-02-02 | $31.57 | $31.76 | $31.19 | $31.32 | $31.32 | 1,855,056 |
2024-02-01 | $32.35 | $32.71 | $31.61 | $31.81 | $31.81 | 2,464,461 |
2024-01-31 | $33.33 | $33.33 | $32.12 | $32.12 | $32.12 | 1,324,136 |
2024-01-30 | $32.37 | $33.38 | $32.24 | $33.33 | $33.33 | 1,974,247 |
2024-01-29 | $32.90 | $32.95 | $32.26 | $32.77 | $32.77 | 968,716 |
2024-01-26 | $32.84 | $33.16 | $32.48 | $32.98 | $32.98 | 1,368,171 |
2024-01-25 | $32.44 | $32.94 | $31.94 | $32.94 | $32.94 | 1,377,895 |
2024-01-24 | $32.00 | $32.33 | $31.62 | $32.24 | $32.24 | 1,266,138 |
2024-01-23 | $31.24 | $31.92 | $31.24 | $31.58 | $31.58 | 1,915,941 |
2024-01-22 | $31.07 | $31.69 | $30.79 | $31.48 | $31.48 | 1,744,526 |
2024-01-19 | $31.28 | $31.40 | $30.80 | $31.07 | $31.07 | 4,104,918 |
2024-01-18 | $31.61 | $31.61 | $30.91 | $31.28 | $31.28 | 1,464,691 |
2024-01-17 | $31.43 | $32.02 | $31.31 | $31.41 | $31.41 | 1,751,666 |
2024-01-16 | $32.94 | $33.00 | $31.88 | $31.89 | $31.89 | 1,345,882 |
2024-01-12 | $33.92 | $34.00 | $33.03 | $33.25 | $33.25 | 899,692 |
2024-01-11 | $33.44 | $33.75 | $32.98 | $33.17 | $33.17 | 1,232,296 |
2024-01-10 | $33.70 | $33.70 | $33.06 | $33.37 | $33.37 | 2,215,379 |
2024-01-09 | $34.54 | $34.68 | $33.58 | $33.67 | $33.67 | 2,557,061 |
2024-01-08 | $34.16 | $34.57 | $33.86 | $34.53 | $34.53 | 2,829,543 |
2024-01-05 | $35.15 | $35.39 | $34.49 | $35.12 | $35.12 | 4,124,952 |
2024-01-04 | $35.29 | $35.90 | $34.60 | $34.62 | $34.62 | 15,421,341 |
2024-01-03 | $32.00 | $33.72 | $31.99 | $33.65 | $33.65 | 1,401,364 |
2024-01-02 | $32.93 | $33.84 | $32.36 | $32.57 | $32.57 | 1,200,433 |
2023-12-29 | $33.05 | $33.16 | $32.39 | $32.40 | $32.40 | 1,261,723 |
2023-12-28 | $33.33 | $33.83 | $33.03 | $33.09 | $33.09 | 1,041,944 |
2023-12-27 | $34.32 | $34.32 | $33.40 | $33.57 | $33.57 | 2,049,128 |
2023-12-26 | $33.79 | $34.42 | $33.48 | $34.03 | $34.03 | 1,966,789 |
2023-12-22 | $33.83 | $34.30 | $33.30 | $33.46 | $33.46 | 959,339 |
2023-12-21 | $33.38 | $33.72 | $33.17 | $33.63 | $33.63 | 1,285,175 |
2023-12-20 | $34.90 | $35.16 | $33.30 | $33.34 | $33.34 | 1,552,392 |
2023-12-19 | $34.22 | $34.85 | $34.13 | $34.80 | $34.80 | 1,375,389 |
2023-12-18 | $34.43 | $35.19 | $34.19 | $34.30 | $34.30 | 2,587,619 |
2023-12-15 | $31.88 | $34.28 | $30.93 | $33.53 | $33.53 | 8,534,609 |
2023-12-14 | $30.88 | $32.08 | $30.85 | $31.68 | $31.68 | 3,210,289 |
2023-12-13 | $28.80 | $30.04 | $28.68 | $30.00 | $30.00 | 2,302,516 |
2023-12-12 | $29.53 | $29.79 | $28.62 | $28.74 | $28.74 | 2,531,464 |
2023-12-11 | $29.92 | $30.50 | $29.75 | $30.08 | $30.08 | 1,762,065 |
2023-12-08 | $30.03 | $30.78 | $29.85 | $29.98 | $29.98 | 1,587,715 |
2023-12-07 | $30.04 | $30.19 | $29.54 | $29.78 | $29.78 | 1,384,804 |
2023-12-06 | $30.01 | $30.63 | $29.53 | $29.79 | $29.79 | 2,460,500 |
2023-12-05 | $31.25 | $31.32 | $30.26 | $30.32 | $30.32 | 2,297,506 |
2023-12-04 | $30.94 | $31.52 | $30.64 | $31.20 | $31.20 | 1,030,297 |
2023-12-01 | $31.28 | $31.88 | $31.06 | $31.35 | $31.35 | 1,311,174 |
2023-11-30 | $31.96 | $32.58 | $31.24 | $31.27 | $31.27 | 1,796,770 |
2023-11-29 | $32.16 | $32.25 | $31.44 | $31.57 | $31.57 | 1,258,247 |
2023-11-28 | $32.04 | $32.35 | $31.62 | $31.78 | $31.78 | 949,500 |
2023-11-27 | $32.19 | $32.22 | $31.57 | $31.78 | $31.78 | 1,051,893 |
2023-11-24 | $32.02 | $32.84 | $32.01 | $32.67 | $32.67 | 602,823 |
2023-11-22 | $31.03 | $32.15 | $30.75 | $32.10 | $32.10 | 1,951,991 |
2023-11-21 | $32.51 | $32.70 | $31.87 | $32.35 | $32.35 | 897,604 |
2023-11-20 | $33.60 | $33.88 | $32.79 | $32.83 | $32.83 | 1,366,879 |
2023-11-17 | $32.46 | $33.23 | $32.27 | $33.13 | $33.13 | 1,336,588 |
2023-11-16 | $32.53 | $32.68 | $31.13 | $31.84 | $31.84 | 1,706,357 |
2023-11-15 | $33.18 | $34.42 | $33.00 | $33.21 | $33.21 | 1,597,974 |
2023-11-14 | $33.02 | $33.67 | $32.68 | $33.48 | $33.48 | 1,383,646 |
2023-11-13 | $32.42 | $32.88 | $32.20 | $32.63 | $32.63 | 1,241,479 |
2023-11-10 | $31.88 | $32.38 | $31.45 | $32.32 | $32.32 | 1,479,297 |
2023-11-09 | $32.68 | $32.84 | $31.43 | $31.45 | $31.45 | 2,204,532 |
2023-11-08 | $33.40 | $33.65 | $32.29 | $32.34 | $32.34 | 1,972,825 |
2023-11-07 | $34.34 | $34.35 | $33.27 | $33.80 | $33.80 | 2,284,708 |
2023-11-06 | $36.50 | $36.60 | $35.00 | $35.28 | $35.28 | 1,821,705 |
2023-11-03 | $36.99 | $37.20 | $35.39 | $36.24 | $36.24 | 2,529,003 |
2023-11-02 | $35.41 | $37.27 | $34.12 | $37.08 | $37.08 | 3,411,241 |
2023-11-01 | $37.59 | $38.05 | $36.65 | $36.80 | $36.80 | 1,406,786 |
2023-10-31 | $37.40 | $38.01 | $36.79 | $37.35 | $37.35 | 975,486 |
2023-10-30 | $37.87 | $38.18 | $36.57 | $37.27 | $37.27 | 1,331,921 |
2023-10-27 | $38.60 | $38.75 | $37.55 | $37.97 | $37.97 | 1,023,263 |
2023-10-26 | $38.49 | $38.77 | $37.53 | $38.37 | $38.37 | 1,168,195 |
2023-10-25 | $38.80 | $39.31 | $38.01 | $39.03 | $39.03 | 1,358,306 |
2023-10-24 | $39.17 | $39.19 | $38.46 | $38.83 | $38.83 | 1,100,165 |
2023-10-23 | $38.74 | $39.70 | $38.37 | $39.03 | $39.03 | 1,545,087 |
2023-10-20 | $39.43 | $39.64 | $38.58 | $39.23 | $39.23 | 1,675,910 |
2023-10-19 | $39.28 | $40.19 | $38.77 | $39.43 | $39.43 | 2,414,496 |
2023-10-18 | $39.29 | $40.08 | $39.10 | $39.44 | $39.44 | 1,499,171 |
2023-10-17 | $38.34 | $39.31 | $38.34 | $38.81 | $38.81 | 1,433,569 |
2023-10-16 | $38.71 | $38.85 | $37.80 | $38.58 | $38.58 | 1,344,292 |
2023-10-13 | $38.31 | $39.10 | $38.03 | $38.39 | $38.39 | 2,026,181 |
2023-10-12 | $37.16 | $37.29 | $36.53 | $37.23 | $37.23 | 1,505,055 |
2023-10-11 | $36.14 | $37.11 | $35.55 | $36.94 | $36.94 | 1,701,575 |
2023-10-10 | $36.86 | $37.25 | $36.59 | $36.85 | $36.85 | 1,384,023 |
2023-10-09 | $35.69 | $36.91 | $35.31 | $36.78 | $36.78 | 2,715,175 |
2023-10-06 | $33.34 | $34.21 | $33.02 | $33.64 | $33.64 | 1,638,324 |
2023-10-05 | $33.18 | $34.04 | $32.91 | $33.27 | $33.27 | 1,899,376 |
2023-10-04 | $35.75 | $35.78 | $33.36 | $33.64 | $33.64 | 2,890,528 |
2023-10-03 | $36.57 | $36.97 | $36.03 | $36.43 | $36.43 | 1,607,435 |
2023-10-02 | $39.28 | $39.28 | $36.42 | $36.83 | $36.83 | 1,935,946 |
2023-09-29 | $39.61 | $39.61 | $38.80 | $39.12 | $39.12 | 1,127,354 |
2023-09-28 | $39.80 | $40.30 | $39.21 | $39.51 | $39.51 | 1,677,760 |
2023-09-27 | $38.70 | $40.41 | $38.50 | $39.71 | $39.71 | 3,167,027 |
2023-09-26 | $37.61 | $38.42 | $37.53 | $37.85 | $37.85 | 1,210,917 |
2023-09-25 | $37.20 | $38.14 | $36.93 | $38.13 | $38.13 | 992,567 |
2023-09-22 | $37.79 | $38.17 | $36.91 | $37.10 | $37.10 | 1,408,354 |
2023-09-21 | $37.89 | $38.32 | $37.19 | $37.39 | $37.39 | 1,434,830 |
2023-09-20 | $37.54 | $38.55 | $37.50 | $37.86 | $37.86 | 2,029,428 |
2023-09-19 | $39.12 | $39.12 | $37.65 | $38.00 | $38.00 | 1,304,722 |
2023-09-18 | $39.29 | $39.38 | $38.19 | $38.51 | $38.51 | 1,589,872 |
2023-09-15 | $39.20 | $39.22 | $37.94 | $38.58 | $38.58 | 6,473,472 |
2023-09-14 | $40.54 | $40.76 | $39.43 | $39.57 | $39.57 | 1,601,446 |
2023-09-13 | $40.16 | $40.27 | $39.17 | $39.88 | $39.88 | 1,373,178 |
2023-09-12 | $38.90 | $40.18 | $38.87 | $40.11 | $40.11 | 1,896,421 |
2023-09-11 | $40.06 | $40.25 | $37.89 | $38.36 | $38.36 | 1,965,396 |
2023-09-08 | $40.50 | $40.87 | $39.62 | $39.76 | $39.76 | 1,301,118 |
2023-09-07 | $40.66 | $41.24 | $40.16 | $40.31 | $40.31 | 1,236,377 |
2023-09-06 | $40.50 | $41.06 | $40.28 | $40.80 | $40.80 | 1,179,329 |
2023-09-05 | $40.86 | $41.36 | $40.39 | $40.56 | $40.56 | 1,668,951 |
2023-09-01 | $39.84 | $40.88 | $39.79 | $40.68 | $40.68 | 1,480,044 |
2023-08-31 | $39.08 | $39.39 | $38.50 | $39.23 | $39.23 | 1,734,132 |
2023-08-30 | $38.09 | $38.92 | $37.95 | $38.82 | $38.82 | 1,194,148 |
2023-08-29 | $37.84 | $38.37 | $37.18 | $37.94 | $37.94 | 880,940 |
2023-08-28 | $37.31 | $37.87 | $37.18 | $37.58 | $37.58 | 1,190,576 |
2023-08-25 | $36.34 | $37.14 | $35.96 | $36.81 | $36.81 | 1,292,033 |
2023-08-24 | $35.73 | $36.39 | $35.66 | $35.90 | $35.90 | 1,212,632 |
2023-08-23 | $36.11 | $36.46 | $35.41 | $36.27 | $36.27 | 1,078,134 |
2023-08-22 | $36.98 | $37.43 | $36.39 | $36.52 | $36.52 | 1,127,849 |
2023-08-21 | $37.30 | $37.98 | $36.54 | $36.94 | $36.94 | 1,942,630 |
2023-08-18 | $35.56 | $36.93 | $35.54 | $36.77 | $36.77 | 1,254,692 |
2023-08-17 | $36.20 | $36.87 | $35.65 | $35.99 | $35.99 | 1,433,966 |
2023-08-16 | $35.99 | $36.62 | $35.21 | $35.37 | $35.37 | 1,376,001 |
2023-08-15 | $36.14 | $36.40 | $35.55 | $35.59 | $35.59 | 1,368,447 |
2023-08-14 | $36.39 | $36.75 | $35.83 | $36.62 | $36.62 | 987,166 |
2023-08-11 | $36.90 | $37.55 | $36.72 | $36.82 | $36.82 | 1,032,732 |
2023-08-10 | $37.58 | $38.06 | $36.65 | $37.03 | $37.03 | 1,109,071 |
2023-08-09 | $38.14 | $38.70 | $37.51 | $37.69 | $37.69 | 1,953,191 |
2023-08-08 | $35.76 | $37.66 | $35.44 | $37.55 | $37.55 | 1,275,892 |
2023-08-07 | $36.98 | $37.06 | $35.91 | $36.76 | $36.76 | 1,451,706 |
2023-08-04 | $36.34 | $37.47 | $35.98 | $36.75 | $36.75 | 1,978,747 |
2023-08-03 | $36.44 | $37.38 | $35.10 | $35.91 | $35.91 | 2,445,880 |
2023-08-02 | $36.36 | $36.77 | $35.48 | $35.83 | $35.83 | 1,916,916 |
2023-08-01 | $37.00 | $37.17 | $35.93 | $36.74 | $36.74 | 2,094,338 |
2023-07-31 | $36.77 | $37.57 | $36.55 | $37.56 | $37.56 | 2,088,727 |
2023-07-28 | $34.69 | $36.10 | $34.40 | $36.06 | $36.06 | 1,722,805 |
2023-07-27 | $35.42 | $35.54 | $34.41 | $34.45 | $34.45 | 1,619,352 |
2023-07-26 | $35.21 | $35.54 | $34.62 | $34.93 | $34.93 | 2,254,571 |
2023-07-25 | $35.45 | $36.28 | $35.16 | $35.61 | $35.61 | 1,922,458 |
2023-07-24 | $35.14 | $36.18 | $35.09 | $35.53 | $35.53 | 2,455,154 |
2023-07-21 | $34.75 | $35.02 | $34.10 | $35.02 | $35.02 | 1,065,081 |
2023-07-20 | $35.14 | $35.33 | $34.41 | $34.63 | $34.63 | 1,734,208 |
2023-07-19 | $35.61 | $36.03 | $34.22 | $34.72 | $34.72 | 2,903,182 |
2023-07-18 | $34.40 | $35.80 | $34.25 | $35.32 | $35.32 | 2,179,836 |
2023-07-17 | $33.62 | $34.61 | $33.27 | $34.11 | $34.11 | 1,377,908 |
2023-07-14 | $35.00 | $35.02 | $33.54 | $33.67 | $33.67 | 1,966,036 |
2023-07-13 | $35.25 | $36.25 | $34.32 | $35.46 | $35.46 | 2,441,928 |
2023-07-12 | $35.54 | $36.25 | $35.19 | $35.24 | $35.24 | 1,551,714 |
2023-07-11 | $34.10 | $35.42 | $33.83 | $34.99 | $34.99 | 1,748,717 |
2023-07-10 | $33.36 | $34.02 | $33.30 | $33.80 | $33.80 | 1,406,557 |
2023-07-07 | $33.27 | $34.90 | $33.27 | $33.59 | $33.59 | 2,535,557 |
2023-07-06 | $34.10 | $34.55 | $32.73 | $33.53 | $33.53 | 1,332,941 |
2023-07-05 | $36.09 | $36.09 | $34.66 | $34.66 | $34.66 | 1,456,499 |
2023-07-03 | $34.90 | $35.72 | $34.90 | $35.15 | $35.15 | 650,590 |
2023-06-30 | $35.53 | $35.88 | $34.93 | $35.07 | $35.07 | 2,130,798 |
2023-06-29 | $34.47 | $35.19 | $34.35 | $34.91 | $34.91 | 1,838,977 |
2023-06-28 | $33.14 | $34.52 | $32.66 | $34.43 | $34.43 | 1,508,461 |
2023-06-27 | $32.57 | $33.58 | $32.17 | $33.27 | $33.27 | 1,247,156 |
2023-06-26 | $31.94 | $33.18 | $31.94 | $32.82 | $32.82 | 1,095,699 |
2023-06-23 | $31.90 | $32.34 | $31.65 | $32.01 | $32.01 | 4,169,023 |
2023-06-22 | $34.09 | $34.09 | $32.62 | $32.62 | $32.62 | 1,516,945 |
2023-06-21 | $33.44 | $34.77 | $33.24 | $34.42 | $34.42 | 940,237 |
2023-06-20 | $33.70 | $33.84 | $32.49 | $33.37 | $33.37 | 1,276,556 |
2023-06-16 | $34.49 | $34.60 | $33.26 | $34.15 | $34.15 | 2,180,996 |
2023-06-15 | $33.30 | $34.36 | $33.25 | $34.17 | $34.17 | 865,273 |
2023-06-14 | $34.31 | $34.47 | $32.71 | $33.21 | $33.21 | 1,086,499 |
2023-06-13 | $33.59 | $34.57 | $33.41 | $33.82 | $33.82 | 947,367 |
2023-06-12 | $32.60 | $33.43 | $32.32 | $32.87 | $32.87 | 1,288,511 |
2023-06-09 | $33.88 | $34.04 | $32.96 | $33.46 | $33.46 | 1,371,984 |
2023-06-08 | $34.48 | $34.67 | $33.18 | $33.96 | $33.96 | 1,228,958 |
2023-06-07 | $33.50 | $34.96 | $33.28 | $34.38 | $34.38 | 1,732,559 |
2023-06-06 | $31.62 | $33.34 | $31.45 | $33.05 | $33.05 | 1,076,757 |
2023-06-05 | $33.75 | $33.75 | $31.82 | $32.23 | $32.23 | 1,330,700 |
2023-06-02 | $32.29 | $33.19 | $32.00 | $32.81 | $32.81 | 1,219,449 |
2023-06-01 | $30.71 | $31.95 | $30.57 | $31.45 | $31.45 | 979,262 |
2023-05-31 | $30.15 | $30.84 | $30.06 | $30.63 | $30.63 | 1,492,342 |
2023-05-30 | $31.26 | $31.33 | $30.25 | $30.97 | $30.97 | 1,260,307 |
2023-05-26 | $32.04 | $32.06 | $31.41 | $32.01 | $32.01 | 925,675 |
2023-05-25 | $32.56 | $32.59 | $31.20 | $31.73 | $31.73 | 1,198,303 |
2023-05-24 | $33.71 | $34.08 | $32.95 | $33.41 | $33.41 | 1,167,673 |
2023-05-23 | $33.47 | $34.19 | $33.22 | $33.44 | $33.44 | 1,066,055 |
2023-05-22 | $32.30 | $33.70 | $32.21 | $33.06 | $33.06 | 1,570,670 |
2023-05-19 | $32.88 | $33.04 | $31.95 | $32.17 | $32.17 | 874,514 |
2023-05-18 | $31.83 | $32.58 | $31.33 | $32.48 | $32.48 | 844,912 |
2023-05-17 | $31.60 | $32.51 | $31.12 | $32.17 | $32.17 | 1,103,074 |
2023-05-16 | $31.94 | $32.18 | $30.91 | $30.93 | $30.93 | 971,747 |
2023-05-15 | $31.12 | $32.41 | $30.73 | $32.13 | $32.13 | 1,465,540 |
2023-05-12 | $31.12 | $31.44 | $30.09 | $30.62 | $30.62 | 1,472,277 |
2023-05-11 | $30.34 | $30.64 | $30.03 | $30.44 | $30.44 | 1,277,292 |
2023-05-10 | $31.55 | $32.07 | $30.15 | $30.88 | $30.88 | 2,162,787 |
2023-05-09 | $31.74 | $32.10 | $31.01 | $31.53 | $31.53 | 1,614,361 |
2023-05-08 | $34.45 | $34.98 | $32.07 | $32.26 | $32.26 | 1,849,152 |
2023-05-05 | $33.07 | $34.15 | $32.57 | $33.18 | $33.18 | 2,030,315 |
2023-05-04 | $32.88 | $33.45 | $30.82 | $31.45 | $31.45 | 4,213,254 |
2023-05-03 | $30.03 | $31.68 | $29.91 | $30.68 | $30.68 | 1,710,877 |
2023-05-02 | $32.24 | $32.41 | $30.52 | $30.88 | $30.88 | 1,648,892 |
2023-05-01 | $32.38 | $33.34 | $31.93 | $33.11 | $33.11 | 1,110,680 |
2023-04-28 | $31.59 | $33.73 | $31.18 | $33.14 | $33.14 | 1,286,791 |
2023-04-27 | $31.49 | $31.63 | $30.24 | $31.37 | $31.37 | 2,183,510 |
2023-04-26 | $32.93 | $33.19 | $31.00 | $31.22 | $31.22 | 1,807,209 |
2023-04-25 | $34.38 | $34.56 | $32.96 | $33.08 | $33.08 | 1,164,089 |
2023-04-24 | $33.69 | $35.24 | $33.42 | $35.06 | $35.06 | 1,057,403 |
2023-04-21 | $34.25 | $34.50 | $33.48 | $33.76 | $33.76 | 1,092,915 |
2023-04-20 | $34.68 | $34.76 | $33.16 | $34.23 | $34.23 | 1,887,402 |
2023-04-19 | $35.44 | $35.84 | $35.01 | $35.55 | $35.55 | 1,294,925 |
2023-04-18 | $36.45 | $36.59 | $35.85 | $36.31 | $36.31 | 987,501 |
2023-04-17 | $37.98 | $38.06 | $36.29 | $36.65 | $36.65 | 1,068,057 |
2023-04-14 | $37.93 | $38.17 | $37.26 | $38.06 | $38.06 | 1,237,764 |
2023-04-13 | $37.45 | $38.58 | $37.29 | $37.84 | $37.84 | 1,149,823 |
2023-04-12 | $37.20 | $37.80 | $36.69 | $37.49 | $37.49 | 1,239,760 |
2023-04-11 | $36.80 | $37.30 | $35.93 | $36.82 | $36.82 | 1,288,445 |
2023-04-10 | $35.77 | $36.99 | $35.64 | $36.44 | $36.44 | 1,552,171 |
2023-04-06 | $36.07 | $36.40 | $35.37 | $35.38 | $35.38 | 1,020,938 |
2023-04-05 | $36.53 | $36.81 | $35.86 | $36.28 | $36.28 | 1,783,102 |
2023-04-04 | $37.31 | $37.42 | $35.73 | $36.34 | $36.34 | 1,797,126 |
2023-04-03 | $35.88 | $37.51 | $35.26 | $36.99 | $36.99 | 3,455,696 |
2023-03-31 | $33.50 | $33.96 | $33.21 | $33.44 | $33.44 | 1,336,422 |
2023-03-30 | $33.54 | $33.54 | $32.87 | $33.25 | $33.25 | 1,100,786 |
2023-03-29 | $33.31 | $33.50 | $32.55 | $33.11 | $33.11 | 1,200,581 |
2023-03-28 | $32.28 | $32.86 | $31.90 | $32.52 | $32.52 | 1,201,671 |
2023-03-27 | $31.21 | $32.43 | $30.51 | $32.27 | $32.27 | 1,451,458 |
2023-03-24 | $29.35 | $30.67 | $29.10 | $30.58 | $30.58 | 1,587,715 |
2023-03-23 | $30.96 | $31.77 | $29.60 | $30.26 | $30.26 | 1,357,937 |
2023-03-22 | $31.59 | $32.20 | $30.64 | $30.66 | $30.66 | 2,026,096 |
2023-03-21 | $30.92 | $31.86 | $30.92 | $31.42 | $31.42 | 1,954,570 |
2023-03-20 | $29.79 | $30.94 | $29.77 | $30.01 | $30.01 | 2,112,167 |
2023-03-17 | $30.48 | $30.70 | $28.95 | $29.75 | $29.75 | 4,353,776 |
2023-03-16 | $29.52 | $30.91 | $28.91 | $30.56 | $30.56 | 3,467,848 |
2023-03-15 | $32.44 | $32.78 | $30.02 | $30.22 | $30.22 | 4,567,587 |
2023-03-14 | $34.93 | $36.20 | $33.39 | $34.10 | $34.10 | 2,181,485 |
2023-03-13 | $35.05 | $36.53 | $34.16 | $34.63 | $34.63 | 2,663,117 |
2023-03-10 | $37.00 | $38.05 | $36.05 | $36.46 | $36.46 | 1,564,343 |
2023-03-09 | $39.17 | $39.69 | $37.18 | $37.22 | $37.22 | 1,073,161 |
2023-03-08 | $39.41 | $40.18 | $38.13 | $38.75 | $38.75 | 1,065,669 |
2023-03-07 | $40.61 | $40.84 | $39.49 | $39.59 | $39.59 | 1,207,370 |
2023-03-06 | $41.75 | $41.75 | $40.54 | $40.86 | $40.86 | 1,171,038 |
2023-03-03 | $40.02 | $42.72 | $39.66 | $42.24 | $42.24 | 1,510,796 |
2023-03-02 | $39.44 | $40.82 | $38.95 | $40.56 | $40.56 | 1,459,838 |
2023-03-01 | $38.95 | $40.12 | $38.60 | $39.78 | $39.78 | 1,274,497 |
2023-02-28 | $40.00 | $40.16 | $38.76 | $38.76 | $38.76 | 1,315,223 |
2023-02-27 | $38.67 | $39.71 | $38.03 | $39.28 | $39.28 | 1,128,677 |
2023-02-24 | $36.70 | $38.45 | $36.29 | $38.27 | $38.27 | 1,822,272 |
2023-02-23 | $35.94 | $37.67 | $35.80 | $37.32 | $37.32 | 2,955,392 |
2023-02-22 | $35.12 | $35.63 | $34.07 | $34.80 | $34.80 | 2,130,676 |
2023-02-21 | $35.68 | $36.50 | $35.20 | $35.30 | $35.30 | 1,516,388 |
2023-02-17 | $37.93 | $37.93 | $35.70 | $36.11 | $36.11 | 2,211,623 |
2023-02-16 | $40.00 | $40.44 | $38.68 | $38.69 | $38.69 | 1,418,566 |
2023-02-15 | $40.75 | $40.75 | $38.60 | $40.40 | $40.40 | 2,128,324 |
2023-02-14 | $40.76 | $41.69 | $39.89 | $41.49 | $41.49 | 810,212 |
2023-02-13 | $41.19 | $41.84 | $40.31 | $41.27 | $41.27 | 978,226 |
2023-02-10 | $40.37 | $41.89 | $40.17 | $41.82 | $41.82 | 1,524,028 |
2023-02-09 | $41.51 | $41.51 | $39.50 | $39.57 | $39.57 | 1,272,952 |
2023-02-08 | $41.71 | $42.27 | $40.77 | $41.32 | $41.32 | 749,575 |
2023-02-07 | $39.45 | $41.80 | $39.09 | $41.79 | $41.79 | 1,195,294 |
2023-02-06 | $40.29 | $40.57 | $38.37 | $39.24 | $39.24 | 1,213,059 |
2023-02-03 | $40.55 | $42.29 | $40.12 | $40.21 | $40.21 | 1,182,326 |
2023-02-02 | $41.74 | $42.10 | $39.90 | $40.55 | $40.55 | 1,236,618 |
2023-02-01 | $42.50 | $42.50 | $39.50 | $41.64 | $41.64 | 1,356,786 |
2023-01-31 | $41.20 | $42.69 | $40.88 | $42.55 | $42.55 | 643,928 |
2023-01-30 | $42.51 | $42.64 | $41.40 | $41.45 | $41.45 | 721,825 |
2023-01-27 | $44.01 | $44.49 | $43.12 | $43.27 | $43.27 | 725,846 |
2023-01-26 | $43.50 | $44.09 | $42.67 | $43.89 | $43.89 | 925,200 |
2023-01-25 | $42.36 | $42.88 | $41.64 | $42.78 | $42.78 | 709,164 |
2023-01-24 | $43.17 | $43.61 | $42.39 | $42.73 | $42.73 | 829,661 |
2023-01-23 | $43.33 | $43.78 | $42.94 | $43.63 | $43.63 | 1,042,168 |
2023-01-20 | $41.91 | $42.66 | $41.25 | $42.65 | $42.65 | 944,692 |
2023-01-19 | $39.36 | $41.83 | $39.31 | $41.52 | $41.52 | 1,311,762 |
2023-01-18 | $40.91 | $41.77 | $39.62 | $39.66 | $39.66 | 978,491 |
2023-01-17 | $40.75 | $41.13 | $40.15 | $40.49 | $40.49 | 712,485 |
2023-01-13 | $39.42 | $40.42 | $39.01 | $40.15 | $40.15 | 1,042,532 |
2023-01-12 | $37.72 | $39.52 | $37.52 | $39.44 | $39.44 | 1,439,309 |
2023-01-11 | $37.27 | $37.35 | $36.25 | $37.26 | $37.26 | 745,971 |
2023-01-10 | $36.77 | $36.88 | $35.43 | $36.63 | $36.63 | 669,228 |
2023-01-09 | $37.24 | $37.51 | $35.82 | $35.94 | $35.94 | 1,064,497 |
2023-01-06 | $36.16 | $36.71 | $35.36 | $36.30 | $36.30 | 858,885 |
2023-01-05 | $34.58 | $36.03 | $33.99 | $35.39 | $35.39 | 1,095,379 |
2023-01-04 | $33.70 | $35.07 | $33.58 | $34.73 | $34.73 | 972,479 |
2023-01-03 | $36.51 | $37.01 | $34.31 | $34.66 | $34.66 | 1,253,226 |
2022-12-30 | $35.57 | $37.13 | $35.33 | $37.09 | $37.09 | 1,137,837 |
2022-12-29 | $34.30 | $35.89 | $34.24 | $35.87 | $35.87 | 1,080,886 |
2022-12-28 | $36.54 | $36.77 | $34.42 | $34.55 | $34.55 | 1,348,356 |
2022-12-27 | $36.54 | $36.78 | $35.85 | $36.71 | $36.71 | 884,869 |
2022-12-23 | $35.33 | $36.30 | $35.29 | $36.26 | $36.26 | 1,200,311 |
2022-12-22 | $35.51 | $35.63 | $33.69 | $34.77 | $34.77 | 1,066,935 |
2022-12-21 | $35.37 | $35.86 | $34.56 | $35.68 | $35.68 | 961,241 |
2022-12-20 | $34.41 | $35.18 | $33.93 | $34.50 | $34.50 | 665,807 |
2022-12-19 | $34.88 | $35.52 | $33.85 | $34.43 | $34.43 | 1,354,210 |
2022-12-16 | $34.19 | $34.99 | $33.99 | $34.65 | $34.65 | 3,552,213 |
2022-12-15 | $35.28 | $35.87 | $34.45 | $35.42 | $35.42 | 880,654 |
2022-12-14 | $36.04 | $36.52 | $35.10 | $35.75 | $35.75 | 942,363 |
2022-12-13 | $36.69 | $37.07 | $35.45 | $35.73 | $35.73 | 1,562,849 |
2022-12-12 | $34.54 | $35.52 | $34.20 | $35.30 | $35.30 | 1,209,518 |
2022-12-09 | $35.60 | $36.05 | $34.18 | $34.20 | $34.20 | 1,416,426 |
2022-12-08 | $37.51 | $38.10 | $35.27 | $35.52 | $35.52 | 1,204,326 |
2022-12-07 | $37.88 | $38.28 | $36.25 | $36.59 | $36.59 | 1,190,340 |
2022-12-06 | $38.78 | $39.53 | $37.34 | $37.78 | $37.78 | 1,293,262 |
2022-12-05 | $42.60 | $42.94 | $39.13 | $39.47 | $39.47 | 1,478,238 |
2022-12-02 | $40.66 | $41.61 | $40.40 | $41.23 | $41.23 | 767,891 |
2022-12-01 | $42.40 | $42.79 | $40.67 | $40.92 | $40.92 | 1,233,171 |
2022-11-30 | $42.28 | $42.61 | $40.51 | $41.92 | $41.92 | 1,150,780 |
2022-11-29 | $41.86 | $42.46 | $40.80 | $41.26 | $41.26 | 1,293,738 |
2022-11-28 | $40.61 | $41.59 | $39.93 | $40.95 | $40.95 | 1,142,940 |
2022-11-25 | $42.52 | $43.10 | $42.22 | $42.39 | $42.39 | 280,478 |
2022-11-23 | $42.01 | $42.39 | $41.40 | $42.18 | $42.18 | 793,521 |
2022-11-22 | $41.30 | $43.10 | $41.11 | $43.09 | $43.09 | 1,395,848 |
2022-11-21 | $40.96 | $41.08 | $38.71 | $40.90 | $40.90 | 1,596,092 |
2022-11-18 | $41.39 | $42.41 | $39.45 | $42.33 | $42.33 | 1,405,201 |
2022-11-17 | $41.97 | $42.54 | $41.06 | $42.52 | $42.52 | 928,182 |
2022-11-16 | $43.67 | $43.74 | $42.41 | $42.80 | $42.80 | 904,318 |
2022-11-15 | $44.00 | $45.07 | $42.92 | $44.58 | $44.58 | 1,402,182 |
2022-11-14 | $44.98 | $45.82 | $43.18 | $43.24 | $43.24 | 1,498,783 |
2022-11-11 | $45.20 | $46.74 | $44.86 | $45.50 | $45.50 | 1,451,892 |
2022-11-10 | $44.30 | $44.98 | $43.58 | $44.38 | $44.38 | 1,621,000 |
2022-11-09 | $46.31 | $46.38 | $42.74 | $42.84 | $42.84 | 2,113,428 |
2022-11-08 | $47.93 | $48.41 | $46.84 | $47.74 | $47.74 | 1,611,590 |
2022-11-07 | $46.88 | $48.33 | $46.58 | $48.23 | $48.23 | 1,621,418 |
2022-11-04 | $47.89 | $50.19 | $45.63 | $46.33 | $46.33 | 3,433,614 |
2022-11-03 | $42.70 | $47.07 | $42.60 | $46.53 | $46.53 | 2,397,526 |
2022-11-02 | $45.13 | $45.44 | $43.02 | $43.14 | $43.14 | 1,291,469 |
2022-11-01 | $45.06 | $46.15 | $44.80 | $45.02 | $45.02 | 773,015 |
2022-10-31 | $43.31 | $44.62 | $43.20 | $43.96 | $43.96 | 1,234,508 |
2022-10-28 | $45.71 | $45.89 | $43.35 | $44.09 | $44.09 | 828,727 |
2022-10-27 | $46.52 | $47.25 | $44.91 | $45.05 | $45.05 | 1,116,623 |
2022-10-26 | $44.99 | $46.41 | $44.80 | $45.82 | $45.82 | 1,097,514 |
2022-10-25 | $43.63 | $44.84 | $43.37 | $44.71 | $44.71 | 718,494 |
2022-10-24 | $43.41 | $44.33 | $43.03 | $43.95 | $43.95 | 600,860 |
2022-10-21 | $42.26 | $43.90 | $41.84 | $43.90 | $43.90 | 902,544 |
2022-10-20 | $43.01 | $43.97 | $41.73 | $41.93 | $41.93 | 979,202 |
2022-10-19 | $41.58 | $42.69 | $41.02 | $42.23 | $42.23 | 1,281,446 |
2022-10-18 | $42.38 | $42.78 | $40.85 | $41.82 | $41.82 | 1,050,550 |
2022-10-17 | $42.97 | $43.50 | $40.88 | $42.06 | $42.06 | 1,152,803 |
2022-10-14 | $43.46 | $44.00 | $41.66 | $41.89 | $41.89 | 947,217 |
2022-10-13 | $41.26 | $44.80 | $41.09 | $44.20 | $44.20 | 1,393,164 |
2022-10-12 | $41.76 | $42.81 | $41.11 | $42.38 | $42.38 | 957,377 |
2022-10-11 | $42.20 | $43.26 | $41.06 | $42.20 | $42.20 | 1,469,858 |
2022-10-10 | $44.59 | $45.14 | $42.90 | $43.21 | $43.21 | 1,332,971 |
2022-10-07 | $46.01 | $46.80 | $44.31 | $44.84 | $44.84 | 1,843,552 |
2022-10-06 | $43.50 | $46.05 | $43.40 | $45.90 | $45.90 | 1,896,861 |
2022-10-05 | $41.35 | $44.06 | $40.79 | $43.91 | $43.91 | 2,493,932 |
2022-10-04 | $39.46 | $41.36 | $38.95 | $41.31 | $41.31 | 2,100,701 |
2022-10-03 | $36.90 | $38.17 | $36.74 | $37.97 | $37.97 | 2,127,434 |
2022-09-30 | $34.29 | $35.73 | $33.90 | $35.01 | $35.01 | 1,217,421 |
2022-09-29 | $34.01 | $35.17 | $33.27 | $34.77 | $34.77 | 1,421,702 |
2022-09-28 | $32.19 | $34.45 | $31.70 | $34.44 | $34.44 | 1,813,632 |
2022-09-27 | $32.24 | $32.83 | $31.35 | $31.79 | $31.79 | 1,313,152 |
2022-09-26 | $32.55 | $33.14 | $31.23 | $31.36 | $31.36 | 1,819,491 |
2022-09-23 | $34.08 | $34.15 | $32.57 | $33.18 | $33.18 | 2,861,734 |
2022-09-22 | $38.18 | $38.63 | $36.04 | $36.05 | $36.05 | 1,396,030 |
2022-09-21 | $38.83 | $39.10 | $37.01 | $37.14 | $37.14 | 1,412,985 |
2022-09-20 | $39.39 | $39.54 | $37.74 | $37.83 | $37.83 | 1,816,349 |
2022-09-19 | $38.54 | $40.35 | $38.50 | $39.77 | $39.77 | 1,497,179 |
2022-09-16 | $40.75 | $40.89 | $39.03 | $40.43 | $40.43 | 3,258,703 |
2022-09-15 | $43.00 | $43.76 | $41.13 | $41.18 | $41.18 | 1,936,654 |
2022-09-14 | $42.85 | $45.31 | $42.63 | $44.60 | $44.60 | 2,917,284 |
2022-09-13 | $42.69 | $44.07 | $41.55 | $42.00 | $42.00 | 1,549,701 |
2022-09-12 | $42.95 | $44.14 | $42.62 | $43.60 | $43.60 | 1,179,235 |
2022-09-09 | $41.84 | $42.68 | $41.58 | $42.26 | $42.26 | 1,011,347 |
2022-09-08 | $39.68 | $40.92 | $39.64 | $40.49 | $40.49 | 732,517 |
2022-09-07 | $39.78 | $40.60 | $38.94 | $39.62 | $39.62 | 1,304,252 |
2022-09-06 | $42.24 | $42.42 | $40.69 | $41.14 | $41.14 | 1,331,747 |
2022-09-02 | $42.52 | $43.33 | $40.92 | $41.54 | $41.54 | 1,011,916 |
2022-09-01 | $41.66 | $41.79 | $39.81 | $40.99 | $40.99 | 1,401,969 |
2022-08-31 | $41.03 | $43.41 | $40.34 | $42.56 | $42.56 | 1,241,849 |
2022-08-30 | $43.85 | $43.93 | $42.02 | $42.42 | $42.42 | 1,433,702 |
2022-08-29 | $43.06 | $45.41 | $42.74 | $45.07 | $45.07 | 1,579,984 |
2022-08-26 | $44.39 | $44.85 | $43.30 | $43.69 | $43.69 | 1,074,629 |
2022-08-25 | $44.28 | $44.51 | $43.09 | $44.42 | $44.42 | 892,941 |
2022-08-24 | $42.90 | $44.07 | $42.62 | $43.91 | $43.91 | 1,164,230 |
2022-08-23 | $42.00 | $44.60 | $41.85 | $42.60 | $42.60 | 1,777,451 |
2022-08-22 | $40.32 | $41.37 | $39.32 | $40.78 | $40.78 | 1,170,846 |
2022-08-19 | $41.51 | $42.14 | $40.87 | $41.05 | $41.05 | 1,108,793 |
2022-08-18 | $41.25 | $42.23 | $41.03 | $42.03 | $42.03 | 1,061,517 |
2022-08-17 | $39.18 | $40.59 | $38.82 | $40.47 | $40.47 | 1,312,171 |
2022-08-16 | $40.48 | $40.86 | $38.31 | $39.07 | $39.07 | 1,131,480 |
2022-08-15 | $38.85 | $40.25 | $37.56 | $39.71 | $39.71 | 1,335,011 |
2022-08-12 | $40.27 | $41.38 | $39.77 | $41.22 | $41.22 | 1,057,890 |
2022-08-11 | $39.41 | $40.96 | $39.12 | $40.67 | $40.67 | 1,770,810 |
2022-08-10 | $37.07 | $38.22 | $35.95 | $38.02 | $38.02 | 1,499,701 |
2022-08-09 | $37.52 | $38.12 | $36.40 | $36.81 | $36.81 | 1,215,908 |
2022-08-08 | $37.13 | $38.37 | $36.65 | $36.82 | $36.82 | 1,663,657 |
2022-08-05 | $36.51 | $38.78 | $36.13 | $37.51 | $37.51 | 1,713,318 |
2022-08-04 | $39.51 | $39.70 | $37.04 | $37.22 | $37.22 | 3,178,366 |
2022-08-03 | $44.70 | $44.93 | $42.23 | $42.66 | $42.66 | 1,684,016 |
2022-08-02 | $44.01 | $44.60 | $43.26 | $44.18 | $44.18 | 1,305,934 |
2022-08-01 | $44.66 | $44.95 | $43.22 | $44.24 | $44.24 | 1,487,352 |
2022-07-29 | $46.27 | $46.63 | $45.35 | $46.04 | $46.04 | 1,495,682 |
2022-07-28 | $45.01 | $45.93 | $42.88 | $44.90 | $44.90 | 1,076,181 |
2022-07-27 | $42.49 | $44.90 | $42.02 | $44.62 | $44.62 | 1,123,369 |
2022-07-26 | $43.53 | $43.97 | $41.44 | $41.93 | $41.93 | 1,353,725 |
2022-07-25 | $41.23 | $43.51 | $40.68 | $43.05 | $43.05 | 1,338,614 |
2022-07-22 | $41.91 | $42.64 | $40.19 | $40.36 | $40.36 | 1,101,383 |
2022-07-21 | $41.34 | $42.21 | $39.86 | $41.95 | $41.95 | 1,967,009 |
2022-07-20 | $41.42 | $44.34 | $41.29 | $44.29 | $44.29 | 1,533,678 |
2022-07-19 | $38.80 | $42.45 | $38.78 | $42.27 | $42.27 | 1,616,481 |
2022-07-18 | $38.79 | $40.26 | $38.79 | $39.27 | $39.27 | 1,523,694 |
2022-07-15 | $37.29 | $37.48 | $35.97 | $37.35 | $37.35 | 1,849,638 |
2022-07-14 | $34.51 | $36.18 | $33.85 | $36.17 | $36.17 | 1,593,115 |
2022-07-13 | $35.03 | $37.21 | $34.98 | $36.20 | $36.20 | 1,324,703 |
2022-07-12 | $34.93 | $36.07 | $34.31 | $35.83 | $35.83 | 1,662,571 |
2022-07-11 | $37.20 | $37.87 | $35.93 | $36.74 | $36.74 | 1,429,556 |
2022-07-08 | $39.32 | $39.74 | $37.32 | $38.32 | $38.32 | 1,757,839 |
2022-07-07 | $37.92 | $39.12 | $37.65 | $38.43 | $38.43 | 2,136,535 |
2022-07-06 | $35.92 | $37.87 | $34.53 | $36.46 | $36.46 | 2,997,771 |
2022-07-05 | $37.82 | $37.84 | $34.85 | $35.89 | $35.89 | 2,742,522 |
2022-07-01 | $39.47 | $39.96 | $36.85 | $39.27 | $39.27 | 1,967,391 |
2022-06-30 | $40.23 | $41.56 | $38.68 | $39.20 | $39.20 | 1,941,789 |
2022-06-29 | $46.13 | $46.60 | $41.24 | $41.61 | $41.61 | 1,808,767 |
2022-06-28 | $44.30 | $45.57 | $43.74 | $45.48 | $45.48 | 1,860,023 |
2022-06-27 | $41.65 | $43.48 | $40.78 | $43.06 | $43.06 | 2,198,974 |
2022-06-24 | $42.02 | $43.57 | $40.62 | $40.68 | $40.68 | 2,965,637 |
2022-06-23 | $43.48 | $43.73 | $39.52 | $41.43 | $41.43 | 3,164,258 |
2022-06-22 | $45.00 | $45.83 | $43.03 | $43.08 | $43.08 | 2,757,553 |
2022-06-21 | $48.01 | $49.46 | $46.72 | $48.34 | $48.34 | 2,038,009 |
2022-06-17 | $50.37 | $50.70 | $45.47 | $46.03 | $46.03 | 3,664,685 |
2022-06-16 | $53.09 | $54.05 | $50.19 | $50.93 | $50.93 | 3,007,520 |
2022-06-15 | $56.40 | $57.85 | $54.13 | $55.69 | $55.69 | 2,172,039 |
2022-06-14 | $58.00 | $59.32 | $55.03 | $57.07 | $57.07 | 2,242,564 |
2022-06-13 | $57.53 | $57.85 | $53.68 | $55.93 | $55.93 | 2,148,111 |
2022-06-10 | $61.93 | $63.37 | $58.27 | $59.93 | $59.93 | 1,913,511 |
2022-06-09 | $61.80 | $64.08 | $60.34 | $62.43 | $62.43 | 2,044,674 |
2022-06-08 | $63.19 | $63.96 | $61.64 | $62.50 | $62.50 | 2,118,015 |
2022-06-07 | $58.40 | $62.70 | $58.06 | $62.45 | $62.45 | 2,905,748 |
2022-06-06 | $58.50 | $59.47 | $57.43 | $58.85 | $58.85 | 2,133,773 |
2022-06-03 | $57.66 | $58.88 | $57.34 | $57.81 | $57.81 | 2,648,443 |
2022-06-02 | $58.10 | $58.86 | $56.62 | $57.39 | $57.39 | 7,175,194 |
2022-06-01 | $59.89 | $63.34 | $59.41 | $62.46 | $62.46 | 3,092,309 |
2022-05-31 | $60.04 | $62.55 | $57.16 | $58.46 | $58.46 | 3,101,709 |
2022-05-27 | $53.68 | $58.57 | $53.02 | $58.55 | $58.55 | 1,736,683 |
2022-05-26 | $52.25 | $54.46 | $51.88 | $54.03 | $54.03 | 1,356,218 |
2022-05-25 | $49.99 | $51.85 | $49.79 | $51.55 | $51.55 | 1,128,691 |
2022-05-24 | $49.35 | $50.50 | $48.12 | $49.55 | $49.55 | 1,268,473 |
2022-05-23 | $47.85 | $50.46 | $46.12 | $50.27 | $50.27 | 1,876,655 |
2022-05-20 | $48.42 | $49.27 | $46.37 | $47.95 | $47.95 | 849,189 |
2022-05-19 | $46.32 | $49.23 | $46.03 | $47.83 | $47.83 | 1,210,807 |
2022-05-18 | $50.29 | $50.69 | $46.85 | $47.84 | $47.84 | 1,364,312 |
2022-05-17 | $49.20 | $50.66 | $48.73 | $50.29 | $50.29 | 1,245,075 |
2022-05-16 | $46.85 | $48.42 | $46.85 | $48.07 | $48.07 | 1,337,837 |
2022-05-13 | $45.38 | $47.25 | $45.38 | $46.38 | $46.38 | 1,335,660 |
2022-05-12 | $43.84 | $45.35 | $42.44 | $44.01 | $44.01 | 2,250,764 |
2022-05-11 | $47.00 | $48.85 | $44.53 | $44.83 | $44.83 | 1,431,808 |
2022-05-10 | $47.70 | $48.61 | $43.45 | $46.04 | $46.04 | 2,561,500 |
2022-05-09 | $48.00 | $48.12 | $44.26 | $45.05 | $45.05 | 2,585,683 |
2022-05-06 | $51.79 | $52.29 | $49.16 | $50.04 | $50.04 | 1,831,830 |
2022-05-05 | $56.22 | $57.03 | $50.08 | $51.01 | $51.01 | 2,623,678 |
2022-05-04 | $53.75 | $55.64 | $52.20 | $55.28 | $55.28 | 2,083,903 |
2022-05-03 | $48.88 | $52.57 | $48.67 | $51.84 | $51.84 | 1,777,104 |
2022-05-02 | $50.30 | $51.39 | $46.90 | $48.93 | $48.93 | 3,452,586 |
2022-04-29 | $53.95 | $54.43 | $50.77 | $51.27 | $51.27 | 1,315,355 |
2022-04-28 | $52.81 | $54.61 | $49.88 | $53.92 | $53.92 | 1,501,720 |
2022-04-27 | $52.35 | $53.14 | $51.11 | $52.26 | $52.26 | 1,431,598 |
2022-04-26 | $54.70 | $55.50 | $52.36 | $52.49 | $52.49 | 1,458,838 |
2022-04-25 | $53.22 | $54.38 | $50.11 | $54.27 | $54.27 | 2,636,920 |
2022-04-22 | $60.60 | $61.44 | $55.46 | $55.69 | $55.69 | 2,995,439 |
2022-04-21 | $63.99 | $65.41 | $60.58 | $61.04 | $61.04 | 2,089,680 |
2022-04-20 | $61.27 | $63.43 | $59.91 | $63.16 | $63.16 | 1,975,503 |
2022-04-19 | $61.39 | $61.40 | $59.40 | $60.42 | $60.42 | 1,588,877 |
2022-04-18 | $62.26 | $63.38 | $60.74 | $62.17 | $62.17 | 2,326,121 |
2022-04-14 | $61.30 | $62.59 | $60.70 | $61.17 | $61.17 | 1,502,288 |
2022-04-13 | $61.62 | $63.25 | $59.72 | $61.64 | $61.64 | 2,064,399 |
2022-04-12 | $60.64 | $63.16 | $60.08 | $60.08 | $60.08 | 1,836,365 |
2022-04-11 | $60.76 | $61.01 | $58.51 | $59.28 | $59.28 | 1,686,055 |
2022-04-08 | $61.22 | $62.68 | $60.90 | $61.96 | $61.96 | 1,811,320 |
2022-04-07 | $60.99 | $62.45 | $58.60 | $60.49 | $60.49 | 1,612,353 |
2022-04-06 | $62.25 | $62.70 | $58.61 | $59.40 | $59.40 | 1,730,749 |
2022-04-05 | $64.29 | $65.30 | $61.07 | $61.18 | $61.18 | 1,473,306 |
2022-04-04 | $64.17 | $66.48 | $62.32 | $63.44 | $63.44 | 2,226,957 |
2022-04-01 | $59.20 | $62.59 | $59.00 | $62.42 | $62.42 | 1,542,247 |
2022-03-31 | $60.51 | $62.73 | $58.88 | $59.08 | $59.08 | 1,687,677 |
2022-03-30 | $61.93 | $63.65 | $60.93 | $61.18 | $61.18 | 1,288,630 |
2022-03-29 | $58.91 | $61.23 | $57.10 | $60.93 | $60.93 | 2,121,832 |
2022-03-28 | $60.37 | $61.59 | $58.76 | $61.17 | $61.17 | 1,439,659 |
2022-03-25 | $57.01 | $62.33 | $56.90 | $62.23 | $62.23 | 2,884,259 |
2022-03-24 | $58.90 | $58.98 | $57.20 | $57.60 | $57.60 | 911,313 |
2022-03-23 | $58.86 | $60.17 | $57.81 | $58.55 | $58.55 | 1,469,370 |
2022-03-22 | $57.73 | $59.09 | $56.48 | $57.77 | $57.77 | 1,399,191 |
2022-03-21 | $56.54 | $59.25 | $56.40 | $58.41 | $58.41 | 1,705,349 |
2022-03-18 | $57.00 | $57.15 | $55.15 | $56.01 | $56.01 | 1,785,869 |
2022-03-17 | $56.49 | $57.75 | $55.76 | $56.91 | $56.91 | 1,756,541 |
2022-03-16 | $54.53 | $55.04 | $52.22 | $53.68 | $53.68 | 1,748,194 |
2022-03-15 | $51.50 | $55.95 | $51.32 | $54.39 | $54.39 | 1,807,276 |
2022-03-14 | $57.01 | $57.37 | $53.03 | $54.87 | $54.87 | 2,175,010 |
2022-03-11 | $59.20 | $60.42 | $58.02 | $58.70 | $58.70 | 1,535,841 |
2022-03-10 | $59.60 | $60.67 | $57.94 | $60.47 | $60.47 | 1,594,401 |
2022-03-09 | $58.71 | $60.47 | $56.37 | $58.96 | $58.96 | 2,416,671 |
2022-03-08 | $63.20 | $66.12 | $56.81 | $60.98 | $60.98 | 5,134,174 |
2022-03-07 | $60.50 | $62.00 | $57.64 | $60.68 | $60.68 | 3,275,739 |
2022-03-04 | $58.19 | $60.08 | $57.09 | $59.79 | $59.79 | 2,444,765 |
2022-03-03 | $58.17 | $58.87 | $55.87 | $57.94 | $57.94 | 1,662,699 |
2022-03-02 | $60.51 | $61.09 | $57.13 | $59.42 | $59.42 | 2,222,751 |
2022-03-01 | $57.00 | $61.65 | $56.65 | $58.96 | $58.96 | 3,604,665 |
2022-02-28 | $51.58 | $56.43 | $51.35 | $56.36 | $56.36 | 3,131,950 |
2022-02-25 | $52.47 | $52.47 | $49.25 | $51.56 | $51.56 | 2,587,196 |
2022-02-24 | $52.80 | $53.60 | $49.41 | $52.38 | $52.38 | 4,430,641 |
2022-02-23 | $51.01 | $53.80 | $50.91 | $53.16 | $53.16 | 2,459,579 |
2022-02-22 | $54.53 | $54.75 | $49.39 | $50.35 | $50.35 | 1,667,283 |
2022-02-18 | $51.01 | $52.73 | $50.61 | $51.94 | $51.94 | 1,630,601 |
2022-02-17 | $52.30 | $54.41 | $51.55 | $52.30 | $52.30 | 1,283,234 |
2022-02-16 | $54.98 | $56.37 | $52.30 | $52.45 | $52.45 | 1,549,610 |
2022-02-15 | $53.00 | $54.92 | $52.30 | $53.73 | $53.73 | 1,623,493 |
2022-02-14 | $55.80 | $56.71 | $54.11 | $55.34 | $55.34 | 2,032,064 |
2022-02-11 | $53.49 | $57.15 | $52.50 | $56.09 | $56.09 | 2,279,580 |
2022-02-10 | $51.09 | $55.96 | $51.09 | $52.16 | $52.16 | 2,049,861 |
2022-02-09 | $49.22 | $52.04 | $49.22 | $51.96 | $51.96 | 1,352,660 |
2022-02-08 | $51.49 | $51.84 | $48.88 | $49.36 | $49.36 | 1,768,902 |
2022-02-07 | $53.78 | $54.48 | $51.51 | $52.08 | $52.08 | 1,778,083 |
2022-02-04 | $55.24 | $58.42 | $54.45 | $54.62 | $54.62 | 2,957,649 |
2022-02-03 | $52.30 | $54.71 | $51.42 | $54.60 | $54.60 | 2,016,941 |
2022-02-02 | $51.18 | $53.53 | $49.31 | $53.49 | $53.49 | 2,135,985 |
2022-02-01 | $48.87 | $52.89 | $47.82 | $51.06 | $51.06 | 1,695,750 |
2022-01-31 | $49.38 | $50.09 | $47.13 | $49.44 | $49.44 | 1,915,068 |
2022-01-28 | $50.00 | $50.65 | $47.70 | $50.09 | $50.09 | 1,734,891 |
2022-01-27 | $52.60 | $54.21 | $47.49 | $49.01 | $49.01 | 2,119,635 |
2022-01-26 | $54.31 | $55.95 | $49.88 | $51.15 | $51.15 | 2,210,728 |
2022-01-25 | $48.58 | $53.53 | $47.38 | $53.04 | $53.04 | 1,742,754 |
2022-01-24 | $45.00 | $49.38 | $43.57 | $49.35 | $49.35 | 2,308,307 |
2022-01-21 | $48.60 | $50.32 | $46.37 | $47.23 | $47.23 | 2,435,596 |
2022-01-20 | $51.00 | $55.70 | $50.33 | $50.80 | $50.80 | 1,386,148 |
2022-01-19 | $55.09 | $55.38 | $50.67 | $52.40 | $52.40 | 1,589,526 |
2022-01-18 | $58.50 | $59.55 | $53.60 | $53.86 | $53.86 | 2,048,347 |
2022-01-14 | $52.84 | $57.04 | $52.45 | $57.00 | $57.00 | 1,746,589 |
2022-01-13 | $53.91 | $55.81 | $52.76 | $53.31 | $53.31 | 1,740,153 |
2022-01-12 | $54.08 | $55.64 | $53.38 | $54.35 | $54.35 | 1,301,350 |
2022-01-11 | $50.13 | $53.94 | $49.00 | $53.47 | $53.47 | 1,518,115 |
2022-01-10 | $51.50 | $51.62 | $48.12 | $48.98 | $48.98 | 1,517,542 |
2022-01-07 | $54.22 | $54.43 | $51.83 | $51.94 | $51.94 | 1,140,292 |
2022-01-06 | $54.15 | $56.29 | $52.32 | $53.83 | $53.83 | 1,901,565 |
2022-01-05 | $56.80 | $57.05 | $52.31 | $52.49 | $52.49 | 2,120,057 |
2022-01-04 | $52.03 | $55.73 | $52.03 | $55.61 | $55.61 | 2,256,148 |
2022-01-03 | $48.10 | $51.90 | $48.10 | $51.73 | $51.73 | 1,745,950 |
2021-12-31 | $47.33 | $48.13 | $47.11 | $47.25 | $47.25 | 1,012,454 |
2021-12-30 | $50.75 | $51.24 | $47.66 | $47.84 | $47.84 | 1,089,774 |
2021-12-29 | $52.00 | $52.95 | $50.58 | $50.61 | $50.61 | 965,892 |
2021-12-28 | $53.86 | $54.81 | $52.39 | $52.50 | $52.50 | 1,456,699 |
2021-12-27 | $48.69 | $53.54 | $48.06 | $53.18 | $53.18 | 1,514,436 |
2021-12-23 | $48.85 | $49.49 | $48.20 | $48.95 | $48.95 | 1,100,716 |
2021-12-22 | $46.04 | $48.79 | $45.60 | $48.45 | $48.45 | 1,335,138 |
2021-12-21 | $44.00 | $46.62 | $43.44 | $46.50 | $46.50 | 1,709,411 |
2021-12-20 | $42.71 | $43.85 | $41.26 | $42.83 | $42.83 | 1,994,257 |
2021-12-17 | $46.02 | $47.11 | $44.57 | $45.18 | $45.18 | 5,595,224 |
2021-12-16 | $49.28 | $51.07 | $46.73 | $46.94 | $46.94 | 1,507,103 |
2021-12-15 | $47.28 | $48.82 | $44.52 | $48.32 | $48.32 | 1,656,665 |
2021-12-14 | $47.99 | $49.13 | $46.52 | $47.23 | $47.23 | 1,370,186 |
2021-12-13 | $51.22 | $51.55 | $48.45 | $48.74 | $48.74 | 1,481,854 |
2021-12-10 | $52.50 | $52.88 | $49.54 | $52.12 | $52.12 | 1,511,258 |
2021-12-09 | $52.47 | $53.10 | $50.50 | $50.82 | $50.82 | 1,446,547 |
2021-12-08 | $54.00 | $54.70 | $52.10 | $53.28 | $53.28 | 1,638,410 |
2021-12-07 | $51.10 | $54.73 | $50.79 | $53.72 | $53.72 | 2,534,237 |
2021-12-06 | $48.00 | $50.18 | $45.82 | $49.16 | $49.16 | 1,981,353 |
2021-12-03 | $49.59 | $50.58 | $46.07 | $47.19 | $47.19 | 1,849,718 |
2021-12-02 | $45.00 | $48.57 | $42.20 | $47.99 | $47.99 | 2,927,994 |
2021-12-01 | $53.45 | $53.84 | $46.75 | $46.79 | $46.79 | 2,865,721 |
2021-11-30 | $50.35 | $51.88 | $48.69 | $50.84 | $50.84 | 2,351,918 |
2021-11-29 | $55.41 | $57.82 | $51.28 | $53.03 | $53.03 | 2,573,096 |
2021-11-26 | $54.70 | $54.77 | $48.79 | $51.48 | $51.48 | 3,360,343 |
2021-11-24 | $56.18 | $61.96 | $56.01 | $61.66 | $61.66 | 1,861,570 |
2021-11-23 | $54.74 | $58.20 | $54.46 | $58.18 | $58.18 | 1,625,567 |
2021-11-22 | $52.11 | $55.90 | $52.11 | $53.40 | $53.40 | 1,793,938 |
2021-11-19 | $55.82 | $56.86 | $51.80 | $52.44 | $52.44 | 2,451,989 |
2021-11-18 | $59.21 | $61.45 | $54.93 | $57.78 | $57.78 | 2,374,072 |
2021-11-17 | $62.50 | $63.66 | $58.29 | $58.70 | $58.70 | 2,129,149 |
2021-11-16 | $64.79 | $64.90 | $62.33 | $63.72 | $63.72 | 1,219,746 |
2021-11-15 | $62.75 | $65.39 | $60.01 | $64.43 | $64.43 | 1,438,637 |
2021-11-12 | $61.55 | $63.45 | $60.96 | $63.39 | $63.39 | 1,381,637 |
2021-11-11 | $60.84 | $63.43 | $60.44 | $62.31 | $62.31 | 1,482,395 |
2021-11-10 | $63.98 | $64.23 | $58.01 | $59.59 | $59.59 | 2,272,284 |
2021-11-09 | $63.00 | $65.30 | $61.21 | $64.77 | $64.77 | 1,497,807 |
2021-11-08 | $61.91 | $65.45 | $61.59 | $64.18 | $64.18 | 2,734,243 |
2021-11-05 | $57.36 | $60.85 | $56.76 | $60.57 | $60.57 | 2,518,311 |
2021-11-04 | $56.47 | $60.90 | $54.52 | $56.06 | $56.06 | 3,738,147 |
2021-11-03 | $52.36 | $54.77 | $51.80 | $53.19 | $53.19 | 1,298,505 |
2021-11-02 | $53.99 | $55.77 | $53.22 | $53.87 | $53.87 | 888,402 |
2021-11-01 | $53.03 | $54.93 | $52.99 | $54.73 | $54.73 | 1,159,870 |
2021-10-29 | $53.19 | $53.49 | $49.77 | $51.73 | $51.73 | 1,436,426 |
2021-10-28 | $52.10 | $53.20 | $50.96 | $53.14 | $53.14 | 1,013,753 |
2021-10-27 | $54.75 | $55.98 | $52.03 | $52.13 | $52.13 | 1,886,807 |
2021-10-26 | $54.38 | $56.95 | $54.03 | $56.05 | $56.05 | 1,739,769 |
2021-10-25 | $52.76 | $56.12 | $52.76 | $54.61 | $54.61 | 2,076,772 |
2021-10-22 | $50.84 | $51.75 | $49.07 | $51.02 | $51.02 | 1,230,743 |
2021-10-21 | $52.45 | $52.68 | $49.77 | $50.23 | $50.23 | 1,405,535 |
2021-10-20 | $51.67 | $53.79 | $51.15 | $53.03 | $53.03 | 1,481,972 |
2021-10-19 | $52.83 | $53.02 | $50.78 | $52.86 | $52.86 | 1,707,824 |
2021-10-18 | $53.73 | $56.40 | $51.69 | $52.91 | $52.91 | 1,908,625 |
2021-10-15 | $54.19 | $55.28 | $52.28 | $52.32 | $52.32 | 1,488,509 |
2021-10-14 | $55.30 | $56.06 | $52.68 | $53.23 | $53.23 | 1,739,675 |
2021-10-13 | $54.82 | $54.94 | $52.05 | $53.82 | $53.82 | 2,224,292 |
2021-10-12 | $57.33 | $58.79 | $54.20 | $56.13 | $56.13 | 1,855,194 |
2021-10-11 | $59.78 | $61.49 | $57.32 | $57.40 | $57.40 | 2,252,443 |
2021-10-08 | $57.70 | $59.49 | $57.22 | $57.96 | $57.96 | 2,136,348 |
2021-10-07 | $54.30 | $57.14 | $53.02 | $56.83 | $56.83 | 2,062,403 |
2021-10-06 | $54.65 | $55.87 | $52.20 | $54.91 | $54.91 | 2,253,949 |
2021-10-05 | $55.53 | $58.22 | $53.78 | $56.40 | $56.40 | 2,745,221 |
2021-10-04 | $51.65 | $54.74 | $51.41 | $53.93 | $53.93 | 2,414,325 |
2021-10-01 | $49.35 | $50.91 | $49.02 | $50.43 | $50.43 | 1,844,605 |
2021-09-30 | $48.39 | $49.99 | $46.79 | $49.08 | $49.08 | 1,900,654 |
2021-09-29 | $46.90 | $49.89 | $46.11 | $48.94 | $48.94 | 1,644,591 |
2021-09-28 | $48.52 | $48.93 | $46.06 | $47.24 | $47.24 | 3,082,323 |
2021-09-27 | $44.34 | $48.07 | $44.17 | $47.54 | $47.54 | 2,630,590 |
2021-09-24 | $40.10 | $43.55 | $39.82 | $42.70 | $42.70 | 2,260,304 |
2021-09-23 | $38.13 | $40.68 | $37.68 | $40.59 | $40.59 | 1,408,957 |
2021-09-22 | $37.18 | $38.05 | $36.76 | $37.68 | $37.68 | 2,083,356 |
2021-09-21 | $36.31 | $36.70 | $34.30 | $36.11 | $36.11 | 1,541,463 |
2021-09-20 | $35.44 | $36.73 | $34.25 | $35.44 | $35.44 | 2,420,398 |
2021-09-17 | $38.40 | $38.53 | $37.10 | $37.87 | $37.87 | 4,028,805 |
2021-09-16 | $36.43 | $38.83 | $35.81 | $38.29 | $38.29 | 1,931,675 |
2021-09-15 | $35.65 | $36.80 | $34.94 | $36.73 | $36.73 | 2,051,989 |
2021-09-14 | $35.88 | $36.45 | $33.26 | $33.83 | $33.83 | 1,705,199 |
2021-09-13 | $33.83 | $35.84 | $33.83 | $35.38 | $35.38 | 2,143,945 |
2021-09-10 | $34.49 | $34.81 | $32.99 | $33.06 | $33.06 | 1,137,148 |
2021-09-09 | $32.22 | $34.20 | $31.75 | $33.58 | $33.58 | 1,232,484 |
2021-09-08 | $34.13 | $34.53 | $32.37 | $32.64 | $32.64 | 1,293,871 |
2021-09-07 | $32.94 | $34.38 | $32.32 | $33.58 | $33.58 | 1,296,383 |
2021-09-03 | $34.03 | $35.16 | $33.32 | $33.67 | $33.67 | 1,510,523 |
2021-09-02 | $34.60 | $35.72 | $33.95 | $33.96 | $33.96 | 1,684,009 |
2021-09-01 | $33.76 | $34.51 | $33.12 | $33.71 | $33.71 | 1,231,604 |
2021-08-31 | $33.33 | $34.94 | $33.06 | $34.17 | $34.17 | 1,107,670 |
2021-08-30 | $34.88 | $35.10 | $32.94 | $33.77 | $33.77 | 1,445,717 |
2021-08-27 | $32.36 | $34.56 | $32.36 | $34.24 | $34.24 | 1,652,735 |
2021-08-26 | $31.82 | $32.61 | $31.07 | $31.71 | $31.71 | 1,195,666 |
2021-08-25 | $32.06 | $33.20 | $31.07 | $32.63 | $32.63 | 1,515,529 |
2021-08-24 | $31.37 | $31.92 | $30.31 | $31.22 | $31.22 | 2,205,590 |
2021-08-23 | $28.35 | $29.59 | $27.90 | $29.51 | $29.51 | 2,048,059 |
2021-08-20 | $25.51 | $27.25 | $25.38 | $26.98 | $26.98 | 1,995,409 |
2021-08-19 | $26.95 | $27.47 | $25.32 | $25.97 | $25.97 | 2,310,266 |
2021-08-18 | $28.88 | $29.46 | $27.83 | $27.89 | $27.89 | 1,410,305 |
2021-08-17 | $28.25 | $29.93 | $28.12 | $28.88 | $28.88 | 1,334,905 |
2021-08-16 | $29.47 | $29.78 | $28.57 | $28.81 | $28.81 | 1,214,524 |
2021-08-13 | $31.85 | $31.97 | $30.18 | $30.22 | $30.22 | 966,151 |
2021-08-12 | $31.89 | $32.58 | $30.98 | $31.90 | $31.90 | 914,241 |
2021-08-11 | $32.35 | $32.54 | $30.91 | $32.19 | $32.19 | 1,497,858 |
2021-08-10 | $32.33 | $33.20 | $31.87 | $32.54 | $32.54 | 1,302,854 |
2021-08-09 | $31.60 | $32.41 | $30.84 | $31.62 | $31.62 | 1,679,811 |
2021-08-06 | $34.13 | $34.72 | $32.60 | $32.79 | $32.79 | 1,340,069 |
2021-08-05 | $32.40 | $35.26 | $32.40 | $33.41 | $33.41 | 2,038,344 |
2021-08-04 | $36.52 | $36.52 | $30.89 | $31.51 | $31.51 | 3,775,049 |
2021-08-03 | $37.57 | $38.44 | $36.21 | $37.91 | $37.91 | 1,658,976 |
2021-08-02 | $39.36 | $41.11 | $37.66 | $37.93 | $37.93 | 1,501,900 |
2021-07-30 | $39.84 | $40.22 | $38.68 | $39.36 | $39.36 | 835,629 |
2021-07-29 | $41.19 | $41.43 | $39.49 | $40.17 | $40.17 | 1,155,487 |
2021-07-28 | $39.62 | $40.84 | $38.76 | $40.28 | $40.28 | 975,869 |
2021-07-27 | $41.10 | $41.18 | $37.58 | $38.76 | $38.76 | 1,694,591 |
2021-07-26 | $40.17 | $42.53 | $40.17 | $41.87 | $41.87 | 1,061,945 |
2021-07-23 | $42.35 | $42.51 | $39.31 | $40.24 | $40.24 | 1,508,953 |
2021-07-22 | $43.12 | $43.16 | $41.40 | $42.34 | $42.34 | 1,410,269 |
2021-07-21 | $41.50 | $43.74 | $41.34 | $43.05 | $43.05 | 1,800,712 |
2021-07-20 | $39.62 | $41.01 | $38.41 | $40.29 | $40.29 | 1,810,594 |
2021-07-19 | $38.47 | $39.53 | $37.50 | $38.81 | $38.81 | 2,972,257 |
2021-07-16 | $46.27 | $46.65 | $40.60 | $41.35 | $41.35 | 3,106,999 |
2021-07-15 | $46.49 | $48.24 | $44.90 | $45.85 | $45.85 | 2,296,339 |
2021-07-14 | $53.01 | $54.03 | $47.81 | $48.00 | $48.00 | 1,906,009 |
2021-07-13 | $53.65 | $54.07 | $52.11 | $52.88 | $52.88 | 958,495 |
2021-07-12 | $53.00 | $54.90 | $52.49 | $53.67 | $53.67 | 975,358 |
2021-07-09 | $52.31 | $54.48 | $51.54 | $54.44 | $54.44 | 1,293,646 |
2021-07-08 | $48.63 | $53.72 | $48.35 | $51.76 | $51.76 | 2,064,696 |
2021-07-07 | $55.68 | $56.14 | $51.11 | $52.10 | $52.10 | 1,817,914 |
2021-07-06 | $57.95 | $57.97 | $54.26 | $55.75 | $55.75 | 1,599,442 |
2021-07-02 | $59.01 | $59.54 | $57.06 | $57.17 | $57.17 | 1,128,731 |
2021-07-01 | $60.00 | $60.49 | $57.73 | $59.51 | $59.51 | 1,899,583 |
2021-06-30 | $56.87 | $57.97 | $56.22 | $57.69 | $57.69 | 1,235,750 |
2021-06-29 | $56.66 | $58.09 | $55.81 | $56.08 | $56.08 | 927,445 |
2021-06-28 | $58.97 | $58.99 | $54.04 | $55.27 | $55.27 | 2,470,166 |
2021-06-25 | $59.50 | $60.51 | $58.38 | $59.32 | $59.32 | 6,212,032 |
2021-06-24 | $56.01 | $58.95 | $55.22 | $58.75 | $58.75 | 1,592,796 |
2021-06-23 | $56.01 | $59.68 | $55.80 | $56.28 | $56.28 | 2,605,275 |
2021-06-22 | $52.96 | $55.16 | $51.82 | $55.03 | $55.03 | 1,708,097 |
2021-06-21 | $49.00 | $53.98 | $48.59 | $53.82 | $53.82 | 3,172,120 |
2021-06-18 | $47.00 | $49.57 | $46.36 | $48.03 | $48.03 | 2,112,708 |
2021-06-17 | $50.79 | $51.49 | $46.81 | $47.99 | $47.99 | 1,992,984 |
2021-06-16 | $49.91 | $51.85 | $48.81 | $51.19 | $51.19 | 1,480,171 |
2021-06-15 | $49.00 | $50.29 | $47.91 | $50.24 | $50.24 | 1,518,992 |
2021-06-14 | $49.73 | $52.08 | $47.51 | $47.76 | $47.76 | 2,004,305 |
2021-06-11 | $48.72 | $49.49 | $47.91 | $48.96 | $48.96 | 894,704 |
2021-06-10 | $51.19 | $52.37 | $47.82 | $48.24 | $48.24 | 1,939,580 |
2021-06-09 | $49.51 | $52.50 | $48.62 | $50.63 | $50.63 | 2,006,185 |
2021-06-08 | $47.30 | $49.28 | $46.09 | $48.87 | $48.87 | 1,176,539 |
2021-06-07 | $48.10 | $49.14 | $47.53 | $47.88 | $47.88 | 1,061,562 |
2021-06-04 | $48.08 | $48.80 | $46.12 | $47.76 | $47.76 | 1,045,273 |
2021-06-03 | $47.39 | $49.15 | $46.23 | $47.03 | $47.03 | 1,954,060 |
2021-06-02 | $44.00 | $49.34 | $43.04 | $48.26 | $48.26 | 3,527,329 |
2021-06-01 | $40.08 | $43.28 | $40.05 | $43.14 | $43.14 | 3,560,518 |
2021-05-28 | $39.65 | $39.69 | $38.27 | $38.47 | $38.47 | 1,032,673 |
2021-05-27 | $38.31 | $39.55 | $38.05 | $39.12 | $39.12 | 2,231,868 |
2021-05-26 | $36.97 | $38.28 | $36.37 | $37.86 | $37.86 | 1,400,169 |
2021-05-25 | $38.35 | $39.64 | $36.79 | $36.87 | $36.87 | 1,700,093 |
2021-05-24 | $37.50 | $38.57 | $36.30 | $38.22 | $38.22 | 1,237,987 |
2021-05-21 | $37.50 | $38.38 | $36.57 | $36.68 | $36.68 | 1,177,008 |
2021-05-20 | $35.53 | $36.91 | $35.30 | $36.65 | $36.65 | 1,389,774 |
2021-05-19 | $36.52 | $37.36 | $35.25 | $36.26 | $36.26 | 1,675,386 |
2021-05-18 | $38.60 | $39.16 | $37.30 | $38.03 | $38.03 | 1,565,274 |
2021-05-17 | $36.23 | $38.47 | $35.89 | $38.33 | $38.33 | 1,609,317 |
2021-05-14 | $35.30 | $36.75 | $34.96 | $36.71 | $36.71 | 1,718,601 |
2021-05-13 | $36.96 | $37.40 | $32.90 | $33.97 | $33.97 | 3,570,007 |
2021-05-12 | $38.49 | $40.58 | $36.75 | $37.26 | $37.26 | 2,545,357 |
2021-05-11 | $37.77 | $39.13 | $36.01 | $37.82 | $37.82 | 2,724,068 |
2021-05-10 | $42.00 | $46.00 | $39.69 | $39.79 | $39.79 | 4,772,702 |
2021-05-07 | $36.61 | $41.85 | $36.50 | $41.12 | $41.12 | 2,878,305 |
2021-05-06 | $39.81 | $39.92 | $37.01 | $39.59 | $39.59 | 1,690,122 |
2021-05-05 | $37.79 | $41.13 | $37.26 | $40.00 | $40.00 | 2,617,300 |
2021-05-04 | $38.14 | $38.72 | $35.90 | $37.32 | $37.32 | 1,111,162 |
2021-05-03 | $38.06 | $38.45 | $37.21 | $37.87 | $37.87 | 1,192,180 |
2021-04-30 | $37.99 | $39.55 | $37.25 | $37.39 | $37.39 | 1,284,555 |
2021-04-29 | $40.10 | $41.98 | $38.46 | $39.11 | $39.11 | 1,777,992 |
2021-04-28 | $37.09 | $39.85 | $37.05 | $39.25 | $39.25 | 2,260,559 |
2021-04-27 | $36.13 | $37.29 | $35.47 | $36.89 | $36.89 | 1,493,617 |
2021-04-26 | $33.84 | $36.38 | $33.51 | $35.93 | $35.93 | 1,382,382 |
2021-04-23 | $33.74 | $34.43 | $33.10 | $33.78 | $33.78 | 815,938 |
2021-04-22 | $34.65 | $34.80 | $33.29 | $33.50 | $33.50 | 1,011,794 |
2021-04-21 | $32.50 | $35.14 | $32.01 | $34.53 | $34.53 | 1,099,172 |
2021-04-20 | $34.62 | $34.91 | $32.64 | $33.98 | $33.98 | 1,375,318 |
2021-04-19 | $34.81 | $35.80 | $34.25 | $35.00 | $35.00 | 1,429,610 |
2021-04-16 | $36.17 | $36.17 | $34.31 | $34.36 | $34.36 | 1,342,247 |
2021-04-15 | $36.89 | $36.91 | $35.38 | $36.16 | $36.16 | 1,257,125 |
2021-04-14 | $34.93 | $38.76 | $34.88 | $37.03 | $37.03 | 2,723,146 |
2021-04-13 | $34.82 | $34.89 | $33.58 | $34.14 | $34.14 | 1,259,133 |
2021-04-12 | $35.92 | $36.47 | $34.24 | $34.40 | $34.40 | 1,254,589 |
2021-04-09 | $36.36 | $37.60 | $34.86 | $35.21 | $35.21 | 1,966,881 |
2021-04-08 | $38.17 | $38.43 | $36.32 | $36.91 | $36.91 | 2,061,502 |
2021-04-07 | $37.80 | $38.98 | $36.10 | $38.94 | $38.94 | 2,170,503 |
2021-04-06 | $38.35 | $40.30 | $37.67 | $37.92 | $37.92 | 1,407,404 |
2021-04-05 | $40.05 | $40.32 | $36.54 | $37.88 | $37.88 | 2,546,702 |
2021-04-01 | $39.13 | $41.19 | $38.23 | $40.70 | $40.70 | 2,369,729 |
2021-03-31 | $37.24 | $39.28 | $36.67 | $38.55 | $38.55 | 2,257,818 |
2021-03-30 | $35.90 | $37.30 | $34.51 | $37.01 | $37.01 | 1,034,196 |
2021-03-29 | $37.84 | $38.70 | $35.65 | $36.27 | $36.27 | 1,557,143 |
2021-03-26 | $38.00 | $38.70 | $36.11 | $38.32 | $38.32 | 3,000,753 |
2021-03-25 | $34.90 | $36.46 | $33.25 | $36.30 | $36.30 | 2,273,584 |
2021-03-24 | $34.60 | $37.32 | $34.20 | $36.39 | $36.39 | 2,399,927 |
2021-03-23 | $32.50 | $34.80 | $30.00 | $33.16 | $33.16 | 3,300,980 |
2021-03-22 | $36.76 | $36.76 | $35.18 | $35.69 | $35.69 | 2,354,497 |
2021-03-19 | $33.70 | $38.51 | $33.33 | $37.58 | $37.58 | 10,175,527 |
2021-03-18 | $38.20 | $38.90 | $32.28 | $32.80 | $32.80 | 4,074,517 |
2021-03-17 | $40.05 | $41.27 | $38.08 | $39.05 | $39.05 | 2,248,981 |
2021-03-16 | $40.92 | $42.31 | $39.38 | $40.48 | $40.48 | 1,771,568 |
2021-03-15 | $39.69 | $42.06 | $39.40 | $41.96 | $41.96 | 1,968,247 |
2021-03-12 | $39.00 | $40.40 | $38.53 | $39.70 | $39.70 | 1,720,555 |
2021-03-11 | $38.80 | $40.24 | $38.50 | $39.26 | $39.26 | 2,106,978 |
2021-03-10 | $37.23 | $39.43 | $36.50 | $38.73 | $38.73 | 2,369,885 |
2021-03-09 | $36.89 | $37.64 | $33.83 | $36.92 | $36.92 | 3,157,309 |
2021-03-08 | $40.10 | $40.98 | $35.82 | $36.90 | $36.90 | 4,136,349 |
2021-03-05 | $35.66 | $38.24 | $34.27 | $38.23 | $38.23 | 5,699,603 |
2021-03-04 | $31.86 | $36.07 | $31.65 | $33.70 | $33.70 | 7,889,958 |
2021-03-03 | $27.00 | $32.95 | $26.86 | $31.05 | $31.05 | 7,187,834 |
2021-03-02 | $26.51 | $27.65 | $26.26 | $26.26 | $26.26 | 2,070,818 |
2021-03-01 | $26.34 | $27.66 | $26.12 | $27.09 | $27.09 | 2,004,266 |
2021-02-26 | $25.01 | $26.58 | $24.40 | $25.57 | $25.57 | 2,776,028 |
2021-02-25 | $27.27 | $28.69 | $25.55 | $25.65 | $25.65 | 4,254,607 |
2021-02-24 | $24.84 | $26.68 | $24.56 | $26.20 | $26.20 | 3,000,888 |
2021-02-23 | $24.61 | $24.83 | $21.13 | $24.46 | $24.46 | 3,367,775 |
2021-02-22 | $23.29 | $25.96 | $23.15 | $24.69 | $24.69 | 3,463,149 |
2021-02-19 | $22.66 | $23.88 | $22.41 | $22.83 | $22.83 | 2,132,156 |
2021-02-18 | $24.20 | $24.82 | $22.02 | $22.27 | $22.27 | 3,135,099 |
2021-02-17 | $24.65 | $25.12 | $23.78 | $24.78 | $24.78 | 2,315,272 |
2021-02-16 | $24.60 | $25.44 | $23.65 | $24.61 | $24.61 | 3,087,430 |
2021-02-12 | $21.07 | $23.72 | $21.05 | $23.18 | $23.18 | 3,026,207 |
2021-02-11 | $21.80 | $22.68 | $20.55 | $21.34 | $21.34 | 3,415,328 |
2021-02-10 | $20.40 | $22.80 | $20.35 | $22.19 | $22.19 | 4,595,952 |
2021-02-09 | $18.81 | $20.44 | $17.93 | $20.08 | $20.08 | 3,899,896 |
2021-02-08 | $17.30 | $19.26 | $17.25 | $19.14 | $19.14 | 4,014,651 |
2021-02-05 | $15.89 | $17.82 | $15.81 | $16.64 | $16.64 | 4,669,977 |
2021-02-04 | $15.66 | $16.28 | $15.29 | $15.47 | $15.47 | 2,674,585 |
2021-02-03 | $14.56 | $15.67 | $14.42 | $15.36 | $15.36 | 2,986,572 |
2021-02-02 | $14.98 | $15.06 | $14.22 | $14.36 | $14.36 | 2,346,770 |
2021-02-01 | $14.35 | $14.35 | $13.44 | $14.25 | $14.25 | 1,927,325 |
2021-01-29 | $14.29 | $14.95 | $13.67 | $13.84 | $13.84 | 2,175,155 |
2021-01-28 | $14.12 | $14.58 | $13.83 | $14.45 | $14.45 | 2,748,817 |
2021-01-27 | $12.75 | $15.06 | $12.60 | $14.01 | $14.01 | 4,537,685 |
2021-01-26 | $13.29 | $13.74 | $12.86 | $13.04 | $13.04 | 2,012,448 |
2021-01-25 | $13.01 | $13.37 | $12.22 | $13.25 | $13.25 | 3,460,679 |
2021-01-22 | $13.00 | $13.56 | $12.96 | $13.35 | $13.35 | 3,010,120 |
2021-01-21 | $14.70 | $14.81 | $13.25 | $13.57 | $13.57 | 4,222,252 |
2021-01-20 | $15.90 | $15.99 | $14.83 | $14.85 | $14.85 | 2,604,152 |
2021-01-19 | $15.88 | $16.19 | $15.53 | $15.68 | $15.68 | 2,205,232 |
2021-01-15 | $16.32 | $16.44 | $15.36 | $15.50 | $15.50 | 2,444,498 |
2021-01-14 | $15.57 | $16.99 | $15.56 | $16.66 | $16.66 | 3,310,056 |
2021-01-13 | $16.02 | $16.02 | $14.93 | $15.59 | $15.59 | 3,470,602 |
2021-01-12 | $14.73 | $16.05 | $14.73 | $15.88 | $15.88 | 4,019,397 |
2021-01-11 | $14.48 | $14.73 | $14.17 | $14.50 | $14.50 | 2,591,845 |
2021-01-08 | $14.77 | $14.99 | $14.29 | $14.80 | $14.80 | 3,354,884 |
2021-01-07 | $14.47 | $15.18 | $14.11 | $14.44 | $14.44 | 3,184,744 |
2021-01-06 | $14.45 | $14.99 | $13.66 | $14.28 | $14.28 | 5,496,712 |
2021-01-05 | $13.35 | $15.03 | $13.30 | $14.46 | $14.46 | 4,971,350 |
2021-01-04 | $13.32 | $13.56 | $12.80 | $13.19 | $13.19 | 2,834,238 |
2020-12-31 | $13.48 | $13.63 | $13.01 | $13.16 | $13.16 | 1,695,801 |
2020-12-30 | $12.87 | $13.87 | $12.66 | $13.60 | $13.60 | 2,400,070 |
2020-12-29 | $13.51 | $13.57 | $12.63 | $12.90 | $12.90 | 2,353,677 |
2020-12-28 | $13.90 | $14.13 | $13.00 | $13.37 | $13.37 | 2,402,359 |
2020-12-24 | $14.10 | $14.12 | $13.40 | $13.76 | $13.76 | 1,454,905 |
2020-12-23 | $13.36 | $14.68 | $13.35 | $14.08 | $14.08 | 4,287,661 |
2020-12-22 | $13.11 | $13.60 | $13.05 | $13.29 | $13.29 | 2,470,132 |
2020-12-21 | $12.75 | $13.42 | $12.56 | $13.22 | $13.22 | 4,211,994 |
2020-12-18 | $14.08 | $14.47 | $13.71 | $14.01 | $14.01 | 3,357,563 |
2020-12-17 | $14.28 | $14.53 | $14.04 | $14.20 | $14.20 | 2,517,470 |
2020-12-16 | $14.04 | $14.39 | $13.51 | $14.17 | $14.17 | 3,147,037 |
2020-12-15 | $14.05 | $14.20 | $13.19 | $13.99 | $13.99 | 3,497,796 |
2020-12-14 | $15.28 | $15.34 | $13.00 | $13.86 | $13.86 | 5,675,832 |
2020-12-11 | $15.03 | $15.16 | $14.23 | $14.63 | $14.63 | 4,464,355 |
2020-12-10 | $14.01 | $15.44 | $14.00 | $15.08 | $15.08 | 7,600,565 |
2020-12-09 | $15.45 | $16.59 | $12.93 | $14.00 | $14.00 | 13,989,322 |
2020-12-08 | $12.75 | $14.71 | $12.75 | $14.69 | $14.69 | 6,988,121 |
2020-12-07 | $13.03 | $13.65 | $12.54 | $13.10 | $13.10 | 5,970,993 |
2020-12-04 | $11.34 | $13.96 | $11.20 | $13.34 | $13.34 | 13,392,000 |
2020-12-03 | $10.86 | $11.11 | $10.45 | $10.81 | $10.81 | 3,938,414 |
2020-12-02 | $9.39 | $11.57 | $9.35 | $10.59 | $10.59 | 7,830,628 |
2020-12-01 | $9.81 | $9.95 | $9.44 | $9.54 | $9.54 | 2,243,019 |
2020-11-30 | $10.20 | $10.26 | $9.44 | $9.51 | $9.51 | 3,896,124 |
2020-11-27 | $10.26 | $10.64 | $10.18 | $10.41 | $10.41 | 2,093,273 |
2020-11-25 | $9.85 | $10.54 | $9.68 | $10.29 | $10.29 | 4,087,434 |
2020-11-24 | $10.67 | $10.92 | $9.59 | $10.13 | $10.13 | 8,340,954 |
2020-11-23 | $8.25 | $9.94 | $8.10 | $9.92 | $9.92 | 6,990,745 |
2020-11-20 | $8.18 | $8.32 | $7.57 | $7.99 | $7.99 | 3,892,197 |
2020-11-19 | $7.60 | $8.18 | $7.60 | $8.15 | $8.15 | 3,746,013 |
2020-11-18 | $8.20 | $8.78 | $7.50 | $7.52 | $7.52 | 8,421,365 |
2020-11-17 | $7.10 | $8.10 | $6.93 | $8.05 | $8.05 | 5,730,117 |
2020-11-16 | $7.04 | $7.53 | $6.94 | $7.24 | $7.24 | 5,041,536 |
2020-11-13 | $6.00 | $6.49 | $5.98 | $6.45 | $6.45 | 2,566,729 |
2020-11-12 | $6.35 | $6.56 | $5.91 | $5.95 | $5.95 | 2,951,663 |
2020-11-11 | $6.91 | $6.97 | $6.47 | $6.57 | $6.57 | 2,685,291 |
2020-11-10 | $7.48 | $7.50 | $6.62 | $6.65 | $6.65 | 5,080,476 |
2020-11-09 | $6.54 | $7.62 | $6.28 | $7.23 | $7.23 | 7,588,238 |
2020-11-06 | $5.60 | $5.67 | $5.35 | $5.39 | $5.39 | 1,898,765 |
2020-11-05 | $5.61 | $5.84 | $5.58 | $5.64 | $5.64 | 1,998,996 |
2020-11-04 | $5.68 | $5.80 | $5.42 | $5.60 | $5.60 | 2,489,225 |
2020-11-03 | $5.75 | $6.04 | $5.51 | $5.76 | $5.76 | 3,654,624 |
2020-11-02 | $5.22 | $5.53 | $5.11 | $5.44 | $5.44 | 2,296,914 |
2020-10-30 | $5.00 | $5.23 | $4.93 | $5.23 | $5.23 | 1,777,238 |
2020-10-29 | $4.60 | $5.09 | $4.53 | $5.09 | $5.09 | 2,618,372 |
2020-10-28 | $4.97 | $4.97 | $4.63 | $4.73 | $4.73 | 2,121,034 |
2020-10-27 | $5.08 | $5.22 | $4.96 | $5.11 | $5.11 | 1,433,253 |
2020-10-26 | $5.06 | $5.10 | $4.89 | $5.08 | $5.08 | 1,953,653 |
2020-10-23 | $5.00 | $5.31 | $4.88 | $5.30 | $5.30 | 2,956,501 |
2020-10-22 | $4.68 | $4.95 | $4.67 | $4.93 | $4.93 | 2,014,463 |
2020-10-21 | $4.71 | $4.80 | $4.59 | $4.66 | $4.66 | 1,469,623 |
2020-10-20 | $4.53 | $4.86 | $4.50 | $4.73 | $4.73 | 2,876,829 |
2020-10-19 | $4.71 | $4.81 | $4.53 | $4.53 | $4.53 | 2,418,274 |
2020-10-16 | $4.81 | $4.84 | $4.67 | $4.67 | $4.67 | 2,320,379 |
2020-10-15 | $4.80 | $4.93 | $4.67 | $4.86 | $4.86 | 2,054,843 |
2020-10-14 | $4.85 | $5.10 | $4.85 | $4.87 | $4.87 | 2,993,679 |
2020-10-13 | $5.04 | $5.08 | $4.77 | $4.81 | $4.81 | 3,231,252 |
2020-10-12 | $5.11 | $5.13 | $4.96 | $5.04 | $5.04 | 2,167,040 |
2020-10-09 | $5.60 | $5.75 | $5.24 | $5.25 | $5.25 | 2,522,194 |
2020-10-08 | $5.18 | $5.55 | $5.08 | $5.55 | $5.55 | 3,130,807 |
2020-10-07 | $4.91 | $5.15 | $4.85 | $5.11 | $5.11 | 2,150,690 |
2020-10-06 | $5.17 | $5.28 | $4.82 | $4.86 | $4.86 | 2,936,034 |
2020-10-05 | $5.08 | $5.12 | $4.82 | $5.05 | $5.05 | 2,655,553 |
2020-10-02 | $4.58 | $5.02 | $4.55 | $4.97 | $4.97 | 3,256,053 |
2020-10-01 | $5.31 | $5.49 | $4.77 | $4.81 | $4.81 | 5,483,980 |
2020-09-30 | $4.90 | $5.05 | $4.78 | $4.82 | $4.82 | 2,000,788 |
2020-09-29 | $5.15 | $5.19 | $4.90 | $4.93 | $4.93 | 2,597,305 |
2020-09-28 | $4.94 | $5.33 | $4.83 | $5.16 | $5.16 | 3,424,856 |
2020-09-25 | $5.00 | $5.28 | $4.84 | $4.85 | $4.85 | 4,226,151 |
2020-09-24 | $4.98 | $5.41 | $4.80 | $5.25 | $5.25 | 3,109,298 |
2020-09-23 | $5.45 | $5.53 | $5.00 | $5.03 | $5.03 | 2,818,886 |
2020-09-22 | $5.49 | $5.65 | $5.34 | $5.42 | $5.42 | 1,639,937 |
2020-09-21 | $5.57 | $5.66 | $5.31 | $5.39 | $5.39 | 2,652,997 |
2020-09-18 | $5.92 | $6.07 | $5.73 | $5.93 | $5.93 | 2,567,946 |
2020-09-17 | $5.87 | $6.25 | $5.66 | $5.98 | $5.98 | 2,790,716 |
2020-09-16 | $5.75 | $6.33 | $5.64 | $6.09 | $6.09 | 4,206,302 |
2020-09-15 | $5.40 | $5.86 | $5.40 | $5.63 | $5.63 | 2,944,721 |
2020-09-14 | $5.08 | $5.43 | $4.88 | $5.33 | $5.33 | 2,264,961 |
2020-09-11 | $5.11 | $5.35 | $5.02 | $5.04 | $5.04 | 2,351,583 |
2020-09-10 | $5.52 | $5.55 | $5.06 | $5.10 | $5.10 | 3,461,062 |
2020-09-09 | $5.66 | $5.73 | $5.38 | $5.57 | $5.57 | 2,634,853 |
2020-09-08 | $6.12 | $6.19 | $5.60 | $5.61 | $5.61 | 3,054,606 |
2020-09-04 | $6.38 | $6.49 | $5.96 | $6.35 | $6.35 | 2,106,466 |
2020-09-03 | $5.70 | $6.40 | $5.70 | $6.29 | $6.29 | 3,322,566 |
2020-09-02 | $6.20 | $6.25 | $5.68 | $5.92 | $5.92 | 7,135,750 |
2020-09-01 | $6.51 | $6.60 | $6.29 | $6.32 | $6.32 | 2,771,966 |
2020-08-31 | $7.00 | $7.00 | $6.52 | $6.63 | $6.63 | 2,853,054 |
2020-08-28 | $6.89 | $7.05 | $6.76 | $6.98 | $6.98 | 1,744,847 |
2020-08-27 | $6.92 | $6.97 | $6.66 | $6.91 | $6.91 | 2,385,054 |
2020-08-26 | $7.37 | $7.46 | $6.88 | $6.89 | $6.89 | 2,273,366 |
2020-08-25 | $7.10 | $7.37 | $6.94 | $7.35 | $7.35 | 2,776,584 |
2020-08-24 | $6.77 | $7.25 | $6.55 | $6.92 | $6.92 | 3,140,935 |
2020-08-21 | $7.06 | $7.15 | $6.71 | $6.73 | $6.73 | 2,758,949 |
2020-08-20 | $7.33 | $7.38 | $6.92 | $7.13 | $7.13 | 3,328,880 |
2020-08-19 | $8.11 | $8.29 | $7.48 | $7.56 | $7.56 | 3,510,059 |
2020-08-18 | $8.05 | $8.60 | $7.93 | $8.14 | $8.14 | 2,538,689 |
2020-08-17 | $9.06 | $9.21 | $8.04 | $8.34 | $8.34 | 4,953,433 |
2020-08-14 | $9.60 | $9.76 | $9.09 | $9.25 | $9.25 | 2,793,986 |
2020-08-13 | $9.96 | $10.30 | $9.55 | $9.73 | $9.73 | 2,653,157 |
2020-08-12 | $10.50 | $10.51 | $9.88 | $10.04 | $10.04 | 2,641,543 |
2020-08-11 | $11.01 | $11.59 | $9.91 | $10.05 | $10.05 | 3,313,743 |
2020-08-10 | $9.55 | $11.10 | $9.55 | $10.69 | $10.69 | 3,412,748 |
2020-08-07 | $1.10 | $1.12 | $1.01 | $1.04 | $10.40 | 2,565,504 |
2020-08-06 | $1.13 | $1.16 | $1.10 | $1.11 | $11.10 | 2,053,956 |
2020-08-05 | $1.15 | $1.29 | $1.13 | $1.17 | $11.70 | 4,514,304 |
2020-08-04 | $1.18 | $1.30 | $1.16 | $1.28 | $12.80 | 2,508,448 |
2020-08-03 | $1.13 | $1.19 | $1.11 | $1.18 | $11.80 | 1,096,598 |
2020-07-31 | $1.17 | $1.18 | $1.10 | $1.14 | $11.40 | 1,181,854 |
2020-07-30 | $1.20 | $1.21 | $1.15 | $1.18 | $11.80 | 1,217,736 |
2020-07-29 | $1.25 | $1.29 | $1.22 | $1.24 | $12.40 | 1,474,578 |
2020-07-28 | $1.29 | $1.33 | $1.21 | $1.25 | $12.50 | 1,423,681 |
2020-07-27 | $1.41 | $1.42 | $1.27 | $1.31 | $13.10 | 1,204,419 |
2020-07-24 | $1.30 | $1.45 | $1.29 | $1.37 | $13.70 | 2,426,313 |
2020-07-23 | $1.28 | $1.34 | $1.23 | $1.27 | $12.70 | 1,760,922 |
2020-07-22 | $1.19 | $1.25 | $1.18 | $1.23 | $12.30 | 1,298,490 |
2020-07-21 | $1.16 | $1.24 | $1.16 | $1.22 | $12.20 | 2,044,750 |
2020-07-20 | $1.14 | $1.17 | $1.11 | $1.12 | $11.20 | 880,300 |
2020-07-17 | $1.18 | $1.23 | $1.12 | $1.12 | $11.20 | 1,217,840 |
2020-07-16 | $1.18 | $1.26 | $1.16 | $1.17 | $11.70 | 1,453,000 |
2020-07-15 | $1.18 | $1.23 | $1.15 | $1.22 | $12.20 | 1,831,240 |
2020-07-14 | $1.12 | $1.16 | $1.10 | $1.13 | $11.30 | 1,171,110 |
2020-07-13 | $1.17 | $1.20 | $1.13 | $1.14 | $11.40 | 1,434,400 |
2020-07-10 | $1.00 | $1.19 | $1.00 | $1.16 | $11.60 | 2,590,590 |
2020-07-09 | $1.12 | $1.13 | $1.03 | $1.06 | $10.60 | 2,129,270 |
2020-07-08 | $1.14 | $1.18 | $1.10 | $1.13 | $11.30 | 1,549,640 |
2020-07-07 | $1.15 | $1.19 | $1.15 | $1.17 | $11.70 | 1,149,920 |
2020-07-06 | $1.21 | $1.23 | $1.15 | $1.20 | $12.00 | 1,753,920 |
2020-07-02 | $1.22 | $1.24 | $1.15 | $1.18 | $11.80 | 1,653,820 |
2020-07-01 | $1.18 | $1.28 | $1.14 | $1.15 | $11.50 | 2,439,700 |
2020-06-30 | $1.12 | $1.18 | $1.11 | $1.15 | $11.50 | 1,585,640 |
2020-06-29 | $1.20 | $1.20 | $1.12 | $1.14 | $11.40 | 2,741,964 |
2020-06-26 | $1.21 | $1.22 | $1.15 | $1.19 | $11.90 | 6,012,290 |
2020-06-25 | $1.09 | $1.30 | $1.07 | $1.22 | $12.20 | 3,734,860 |
2020-06-24 | $1.31 | $1.32 | $1.12 | $1.19 | $11.90 | 4,613,260 |
2020-06-23 | $1.49 | $1.49 | $1.37 | $1.37 | $13.70 | 2,758,260 |
2020-06-22 | $1.41 | $1.44 | $1.35 | $1.41 | $14.10 | 2,667,880 |
2020-06-19 | $1.60 | $1.61 | $1.38 | $1.38 | $13.80 | 7,986,040 |
2020-06-18 | $1.46 | $1.57 | $1.43 | $1.50 | $15.00 | 3,009,380 |
2020-06-17 | $1.60 | $1.60 | $1.47 | $1.48 | $14.80 | 4,034,170 |
2020-06-16 | $1.76 | $1.77 | $1.55 | $1.62 | $16.20 | 4,675,650 |
2020-06-15 | $1.40 | $1.61 | $1.32 | $1.52 | $15.20 | 4,559,380 |
2020-06-12 | $1.69 | $1.73 | $1.45 | $1.51 | $15.10 | 5,834,800 |
2020-06-11 | $1.37 | $1.60 | $1.32 | $1.42 | $14.20 | 6,888,720 |
2020-06-10 | $1.61 | $1.98 | $1.41 | $1.71 | $17.10 | 8,527,040 |
2020-06-09 | $2.15 | $2.18 | $1.70 | $1.85 | $18.50 | 9,171,530 |
2020-06-08 | $1.53 | $2.75 | $1.53 | $2.51 | $25.10 | 18,390,270 |
2020-06-05 | $1.22 | $1.44 | $1.05 | $1.38 | $13.80 | 13,278,410 |
2020-06-04 | $0.79 | $0.83 | $0.75 | $0.82 | $8.20 | 3,464,330 |
2020-06-03 | $0.80 | $0.83 | $0.78 | $0.79 | $7.90 | 3,058,350 |
2020-06-02 | $0.73 | $0.80 | $0.72 | $0.77 | $7.70 | 3,113,570 |
2020-06-01 | $0.69 | $0.73 | $0.67 | $0.72 | $7.20 | 2,191,180 |
2020-05-29 | $0.71 | $0.72 | $0.65 | $0.67 | $6.70 | 3,683,460 |
2020-05-28 | $0.74 | $0.76 | $0.72 | $0.72 | $7.20 | 2,537,690 |
2020-05-27 | $0.76 | $0.76 | $0.71 | $0.74 | $7.40 | 2,310,130 |
2020-05-26 | $0.77 | $0.77 | $0.73 | $0.76 | $7.60 | 3,768,030 |
2020-05-22 | $0.75 | $0.75 | $0.71 | $0.74 | $7.40 | 2,804,280 |
2020-05-21 | $0.76 | $0.78 | $0.73 | $0.76 | $7.65 | 2,526,108 |
2020-05-20 | $0.76 | $0.78 | $0.73 | $0.76 | $7.63 | 3,174,893 |
2020-05-19 | $0.81 | $0.82 | $0.73 | $0.73 | $7.30 | 4,313,790 |
2020-05-18 | $0.78 | $0.81 | $0.75 | $0.81 | $8.10 | 3,563,780 |
2020-05-15 | $0.64 | $0.71 | $0.64 | $0.69 | $6.90 | 2,857,120 |
2020-05-14 | $0.68 | $0.71 | $0.60 | $0.65 | $6.50 | 4,347,660 |
2020-05-13 | $0.79 | $0.79 | $0.65 | $0.68 | $6.80 | 5,629,940 |
2020-05-12 | $0.81 | $0.84 | $0.78 | $0.78 | $7.80 | 3,216,080 |
2020-05-11 | $0.85 | $0.87 | $0.78 | $0.78 | $7.80 | 4,313,010 |
2020-05-08 | $0.80 | $0.82 | $0.77 | $0.81 | $8.10 | 4,244,520 |
2020-05-07 | $0.78 | $0.81 | $0.76 | $0.77 | $7.70 | 2,646,070 |
2020-05-06 | $0.81 | $0.85 | $0.73 | $0.75 | $7.50 | 4,389,470 |
2020-05-05 | $0.92 | $0.92 | $0.80 | $0.81 | $8.10 | 4,987,030 |
2020-05-04 | $0.76 | $0.89 | $0.75 | $0.86 | $8.60 | 4,454,320 |
2020-05-01 | $0.88 | $0.94 | $0.78 | $0.82 | $8.20 | 5,385,890 |
2020-04-30 | $1.01 | $1.10 | $0.78 | $0.94 | $9.40 | 15,975,280 |
2020-04-29 | $0.67 | $0.81 | $0.63 | $0.78 | $7.80 | 7,304,180 |
2020-04-28 | $0.58 | $0.61 | $0.56 | $0.60 | $6.00 | 2,719,910 |
2020-04-27 | $0.52 | $0.58 | $0.49 | $0.56 | $5.60 | 3,494,280 |
2020-04-24 | $0.70 | $0.70 | $0.53 | $0.59 | $5.90 | 7,748,070 |
2020-04-23 | $0.51 | $0.67 | $0.47 | $0.59 | $5.90 | 11,759,040 |
2020-04-22 | $0.43 | $0.46 | $0.42 | $0.43 | $4.30 | 2,330,520 |
2020-04-21 | $0.41 | $0.42 | $0.39 | $0.41 | $4.10 | 2,461,220 |
2020-04-20 | $0.39 | $0.43 | $0.39 | $0.41 | $4.10 | 2,765,330 |
2020-04-17 | $0.42 | $0.44 | $0.40 | $0.44 | $4.40 | 3,283,980 |
2020-04-16 | $0.48 | $0.48 | $0.43 | $0.44 | $4.40 | 2,438,130 |
2020-04-15 | $0.47 | $0.48 | $0.44 | $0.47 | $4.70 | 2,523,890 |
2020-04-14 | $0.52 | $0.52 | $0.49 | $0.50 | $5.00 | 2,341,500 |
2020-04-13 | $0.56 | $0.57 | $0.50 | $0.52 | $5.20 | 3,614,350 |
2020-04-09 | $0.52 | $0.60 | $0.48 | $0.51 | $5.10 | 6,682,930 |
2020-04-08 | $0.49 | $0.50 | $0.46 | $0.49 | $4.90 | 3,124,940 |
2020-04-07 | $0.50 | $0.53 | $0.46 | $0.48 | $4.80 | 3,064,740 |
2020-04-06 | $0.48 | $0.51 | $0.47 | $0.49 | $4.90 | 3,303,250 |
2020-04-03 | $0.48 | $0.50 | $0.43 | $0.49 | $4.90 | 3,426,840 |
2020-04-02 | $0.47 | $0.52 | $0.42 | $0.43 | $4.30 | 4,414,670 |
2020-04-01 | $0.53 | $0.53 | $0.41 | $0.41 | $4.10 | 3,704,800 |
2020-03-31 | $0.58 | $0.60 | $0.53 | $0.55 | $5.50 | 1,667,100 |
2020-03-30 | $0.57 | $0.58 | $0.50 | $0.53 | $5.30 | 2,241,990 |
2020-03-27 | $0.69 | $0.69 | $0.58 | $0.58 | $5.80 | 2,724,390 |
2020-03-26 | $0.60 | $0.80 | $0.58 | $0.67 | $6.70 | 3,731,240 |
2020-03-25 | $0.49 | $0.62 | $0.49 | $0.60 | $6.00 | 3,276,400 |
2020-03-24 | $0.53 | $0.53 | $0.46 | $0.52 | $5.20 | 2,270,260 |
2020-03-23 | $0.47 | $0.49 | $0.43 | $0.49 | $4.90 | 1,821,740 |
2020-03-20 | $0.52 | $0.55 | $0.44 | $0.44 | $4.40 | 2,850,330 |
2020-03-19 | $0.45 | $0.57 | $0.42 | $0.50 | $5.00 | 3,122,720 |
2020-03-18 | $0.47 | $0.48 | $0.39 | $0.43 | $4.30 | 3,242,220 |
2020-03-17 | $0.61 | $0.61 | $0.49 | $0.51 | $5.10 | 2,879,800 |
2020-03-16 | $0.57 | $0.68 | $0.53 | $0.57 | $5.70 | 3,611,700 |
2020-03-13 | $0.65 | $0.93 | $0.55 | $0.66 | $6.60 | 4,519,670 |
2020-03-12 | $0.48 | $0.65 | $0.48 | $0.55 | $5.50 | 4,573,990 |
2020-03-11 | $0.50 | $0.62 | $0.45 | $0.60 | $6.00 | 4,366,060 |
2020-03-10 | $0.71 | $0.72 | $0.45 | $0.49 | $4.90 | 7,028,090 |
2020-03-09 | $0.90 | $0.90 | $0.38 | $0.42 | $4.20 | 9,699,990 |
2020-03-06 | $1.69 | $1.70 | $1.28 | $1.30 | $13.00 | 3,504,650 |
2020-03-05 | $1.88 | $1.90 | $1.72 | $1.80 | $18.00 | 1,796,380 |
2020-03-04 | $2.17 | $2.18 | $1.89 | $1.94 | $19.40 | 2,280,170 |
2020-03-03 | $2.13 | $2.13 | $1.96 | $2.04 | $20.40 | 1,776,690 |
2020-03-02 | $2.34 | $2.35 | $2.04 | $2.09 | $20.90 | 2,176,270 |
2020-02-28 | $1.91 | $2.27 | $1.90 | $2.27 | $22.70 | 2,162,100 |
2020-02-27 | $2.25 | $2.31 | $1.98 | $2.04 | $20.40 | 2,622,200 |
2020-02-26 | $2.37 | $2.40 | $2.18 | $2.23 | $22.30 | 1,708,500 |
2020-02-25 | $2.51 | $2.51 | $2.25 | $2.35 | $23.50 | 1,557,490 |
2020-02-24 | $2.72 | $2.72 | $2.45 | $2.48 | $24.80 | 1,690,290 |
2020-02-21 | $2.99 | $2.99 | $2.83 | $2.85 | $28.50 | 1,222,660 |
2020-02-20 | $3.00 | $3.09 | $2.93 | $3.03 | $30.30 | 1,643,390 |
2020-02-19 | $2.90 | $3.03 | $2.89 | $3.00 | $30.00 | 1,096,490 |
2020-02-18 | $2.83 | $2.87 | $2.73 | $2.84 | $28.40 | 1,387,390 |
2020-02-14 | $2.92 | $2.95 | $2.81 | $2.88 | $28.80 | 909,180 |
2020-02-13 | $2.89 | $3.00 | $2.87 | $2.91 | $29.10 | 732,950 |
2020-02-12 | $2.95 | $3.07 | $2.87 | $2.90 | $29.00 | 1,244,290 |
2020-02-11 | $2.89 | $2.92 | $2.82 | $2.86 | $28.60 | 967,630 |
2020-02-10 | $2.96 | $2.97 | $2.79 | $2.81 | $28.10 | 1,466,200 |
2020-02-07 | $3.03 | $3.03 | $2.92 | $3.01 | $30.10 | 983,630 |
2020-02-06 | $3.21 | $3.21 | $3.05 | $3.07 | $30.70 | 1,356,190 |
2020-02-05 | $3.03 | $3.23 | $3.03 | $3.20 | $32.00 | 1,512,552 |
2020-02-04 | $3.04 | $3.07 | $2.94 | $2.96 | $29.60 | 1,462,410 |
2020-02-03 | $2.99 | $3.09 | $2.87 | $2.94 | $29.40 | 1,425,680 |
2020-01-31 | $3.05 | $3.05 | $2.95 | $3.00 | $30.00 | 1,642,710 |
2020-01-30 | $3.05 | $3.10 | $2.96 | $3.09 | $30.90 | 2,127,965 |
2020-01-29 | $3.25 | $3.29 | $3.07 | $3.11 | $31.10 | 1,611,210 |
2020-01-28 | $3.14 | $3.27 | $3.08 | $3.23 | $32.30 | 1,557,470 |
2020-01-27 | $3.08 | $3.13 | $3.05 | $3.09 | $30.90 | 1,763,220 |
2020-01-24 | $3.31 | $3.33 | $3.16 | $3.23 | $32.30 | 1,907,110 |
2020-01-23 | $3.40 | $3.45 | $3.28 | $3.34 | $33.40 | 1,949,510 |
2020-01-22 | $3.68 | $3.68 | $3.47 | $3.52 | $35.20 | 1,664,680 |
2020-01-21 | $3.85 | $3.85 | $3.66 | $3.70 | $37.00 | 1,765,720 |
2020-01-17 | $4.16 | $4.16 | $3.85 | $3.86 | $38.60 | 3,010,510 |
2020-01-16 | $4.15 | $4.30 | $4.10 | $4.10 | $41.00 | 1,287,170 |
2020-01-15 | $4.10 | $4.16 | $4.07 | $4.12 | $41.20 | 1,129,500 |
2020-01-14 | $4.12 | $4.17 | $3.96 | $4.13 | $41.30 | 1,356,670 |
2020-01-13 | $4.24 | $4.25 | $4.06 | $4.11 | $41.10 | 1,262,550 |
2020-01-10 | $4.32 | $4.32 | $4.17 | $4.20 | $42.00 | 1,983,440 |
2020-01-09 | $4.39 | $4.42 | $4.17 | $4.36 | $43.60 | 2,246,200 |
2020-01-08 | $4.70 | $4.72 | $4.37 | $4.42 | $44.20 | 1,758,730 |
2020-01-07 | $4.84 | $4.87 | $4.63 | $4.73 | $47.30 | 2,004,810 |
2020-01-06 | $4.90 | $4.92 | $4.78 | $4.88 | $48.80 | 1,388,890 |
2020-01-03 | $4.96 | $4.98 | $4.70 | $4.83 | $48.30 | 2,110,750 |
2020-01-02 | $4.92 | $4.95 | $4.65 | $4.70 | $47.00 | 1,527,260 |
2019-12-31 | $4.78 | $4.97 | $4.71 | $4.83 | $48.30 | 1,191,570 |
2019-12-30 | $4.77 | $4.89 | $4.71 | $4.82 | $48.20 | 1,953,580 |
2019-12-27 | $4.74 | $4.82 | $4.69 | $4.71 | $47.10 | 1,231,510 |
2019-12-26 | $4.74 | $4.83 | $4.69 | $4.74 | $47.40 | 952,160 |
2019-12-24 | $4.90 | $4.92 | $4.61 | $4.67 | $46.70 | 1,386,070 |
2019-12-23 | $4.67 | $4.91 | $4.64 | $4.83 | $48.30 | 1,925,470 |
2019-12-20 | $4.70 | $4.78 | $4.42 | $4.55 | $45.50 | 4,693,940 |
2019-12-19 | $4.66 | $4.77 | $4.65 | $4.72 | $47.20 | 1,201,610 |
2019-12-18 | $4.71 | $4.76 | $4.61 | $4.71 | $47.10 | 1,333,500 |
2019-12-17 | $4.45 | $4.75 | $4.41 | $4.74 | $47.40 | 1,327,490 |
2019-12-16 | $4.31 | $4.54 | $4.31 | $4.40 | $44.00 | 1,870,000 |
2019-12-13 | $4.47 | $4.54 | $4.22 | $4.25 | $42.50 | 969,780 |
2019-12-12 | $4.24 | $4.45 | $4.22 | $4.44 | $44.40 | 937,310 |
2019-12-11 | $4.24 | $4.38 | $4.22 | $4.23 | $42.30 | 736,250 |
2019-12-10 | $4.29 | $4.35 | $4.21 | $4.27 | $42.70 | 998,470 |
2019-12-09 | $4.07 | $4.29 | $4.07 | $4.26 | $42.60 | 1,054,950 |
2019-12-06 | $3.85 | $4.14 | $3.85 | $4.11 | $41.10 | 1,366,720 |
2019-12-05 | $3.79 | $3.92 | $3.75 | $3.81 | $38.10 | 1,465,120 |
2019-12-04 | $3.70 | $3.83 | $3.67 | $3.73 | $37.30 | 965,110 |
2019-12-03 | $3.68 | $3.69 | $3.57 | $3.58 | $35.80 | 1,528,100 |
2019-12-02 | $3.71 | $3.76 | $3.67 | $3.71 | $37.10 | 970,750 |
2019-11-29 | $3.76 | $3.80 | $3.63 | $3.65 | $36.50 | 875,870 |
2019-11-27 | $3.69 | $3.83 | $3.67 | $3.81 | $38.10 | 861,430 |
2019-11-26 | $3.77 | $3.81 | $3.65 | $3.71 | $37.10 | 1,492,840 |
2019-11-25 | $3.63 | $3.80 | $3.62 | $3.76 | $37.60 | 1,256,160 |
2019-11-22 | $3.75 | $3.81 | $3.62 | $3.67 | $36.70 | 1,350,740 |
2019-11-21 | $3.67 | $3.76 | $3.51 | $3.71 | $37.10 | 2,274,810 |
2019-11-20 | $3.69 | $3.86 | $3.59 | $3.62 | $36.20 | 2,061,460 |
2019-11-19 | $3.89 | $3.91 | $3.67 | $3.68 | $36.80 | 1,826,320 |
2019-11-18 | $4.30 | $4.36 | $3.82 | $3.94 | $39.40 | 2,535,970 |
2019-11-15 | $4.26 | $4.45 | $4.25 | $4.37 | $43.70 | 2,281,950 |
2019-11-14 | $4.56 | $4.60 | $4.15 | $4.19 | $41.90 | 5,432,020 |
2019-11-13 | $4.56 | $4.59 | $4.41 | $4.46 | $44.60 | 1,112,040 |
2019-11-12 | $4.68 | $4.74 | $4.56 | $4.62 | $46.20 | 1,458,920 |
2019-11-11 | $4.44 | $4.67 | $4.41 | $4.64 | $46.40 | 1,287,710 |
2019-11-08 | $4.21 | $4.56 | $4.16 | $4.54 | $45.40 | 1,958,190 |
2019-11-07 | $4.39 | $4.42 | $4.16 | $4.32 | $43.20 | 2,507,320 |
2019-11-06 | $4.40 | $4.59 | $4.27 | $4.27 | $42.70 | 3,560,090 |
2019-11-05 | $4.30 | $4.84 | $4.11 | $4.44 | $44.40 | 3,917,060 |
2019-11-04 | $4.06 | $4.29 | $4.06 | $4.19 | $41.90 | 2,861,130 |
2019-11-01 | $4.01 | $4.11 | $3.81 | $3.96 | $39.60 | 4,822,920 |
2019-10-31 | $3.88 | $3.92 | $3.69 | $3.80 | $38.00 | 1,776,090 |
2019-10-30 | $4.12 | $4.23 | $3.90 | $3.91 | $39.10 | 1,362,350 |
2019-10-29 | $4.07 | $4.22 | $4.04 | $4.15 | $41.50 | 1,324,190 |
2019-10-28 | $4.14 | $4.31 | $4.08 | $4.11 | $41.10 | 1,047,910 |
2019-10-25 | $4.09 | $4.17 | $4.01 | $4.12 | $41.20 | 1,236,590 |
2019-10-24 | $4.15 | $4.17 | $3.97 | $4.08 | $40.80 | 1,681,000 |
2019-10-23 | $3.80 | $4.12 | $3.73 | $4.11 | $41.10 | 1,093,190 |
2019-10-22 | $3.72 | $3.92 | $3.69 | $3.81 | $38.10 | 2,114,870 |
2019-10-21 | $3.85 | $3.93 | $3.70 | $3.71 | $37.10 | 2,369,060 |
2019-10-18 | $4.08 | $4.11 | $3.82 | $3.82 | $38.20 | 1,612,320 |
2019-10-17 | $3.96 | $4.10 | $3.92 | $4.09 | $40.90 | 1,984,100 |
2019-10-16 | $3.92 | $4.03 | $3.89 | $3.97 | $39.70 | 1,201,460 |
2019-10-15 | $3.81 | $4.02 | $3.75 | $3.92 | $39.20 | 1,453,750 |
2019-10-14 | $4.00 | $4.07 | $3.79 | $3.85 | $38.50 | 1,440,290 |
2019-10-11 | $4.08 | $4.20 | $4.04 | $4.12 | $41.20 | 798,430 |
2019-10-10 | $3.94 | $4.06 | $3.75 | $4.01 | $40.10 | 1,973,660 |
2019-10-09 | $4.00 | $4.03 | $3.86 | $3.94 | $39.40 | 946,520 |
2019-10-08 | $3.83 | $4.07 | $3.83 | $3.90 | $39.00 | 1,120,930 |
2019-10-07 | $3.92 | $4.07 | $3.84 | $3.91 | $39.10 | 1,076,870 |
2019-10-04 | $3.96 | $4.05 | $3.79 | $3.93 | $39.30 | 1,083,420 |
2019-10-03 | $3.87 | $4.04 | $3.75 | $3.97 | $39.70 | 1,785,620 |
2019-10-02 | $3.97 | $4.14 | $3.88 | $3.92 | $39.20 | 2,266,580 |
2019-10-01 | $4.39 | $4.48 | $3.98 | $4.01 | $40.10 | 2,334,580 |
2019-09-30 | $4.41 | $4.42 | $4.21 | $4.34 | $43.40 | 1,431,200 |
2019-09-27 | $4.45 | $4.58 | $4.35 | $4.45 | $44.50 | 1,209,480 |
2019-09-26 | $4.53 | $4.66 | $4.31 | $4.53 | $45.30 | 1,702,170 |
2019-09-25 | $4.44 | $4.62 | $4.40 | $4.60 | $46.00 | 5,670,780 |
2019-09-24 | $4.41 | $4.67 | $4.41 | $4.55 | $45.50 | 1,509,570 |
2019-09-23 | $4.63 | $4.75 | $4.46 | $4.51 | $45.10 | 2,266,470 |
2019-09-20 | $4.56 | $4.66 | $4.49 | $4.53 | $45.30 | 1,515,410 |
2019-09-19 | $4.77 | $4.80 | $4.51 | $4.54 | $45.40 | 1,572,820 |
2019-09-18 | $4.69 | $4.73 | $4.57 | $4.68 | $46.80 | 853,200 |
2019-09-17 | $5.26 | $5.28 | $4.77 | $4.78 | $47.80 | 1,792,980 |
2019-09-16 | $5.13 | $5.36 | $4.91 | $5.32 | $53.20 | 3,505,050 |
2019-09-13 | $4.51 | $4.59 | $4.37 | $4.51 | $45.10 | 1,066,940 |
2019-09-12 | $4.48 | $4.71 | $4.35 | $4.36 | $43.60 | 1,445,970 |
2019-09-11 | $4.79 | $4.84 | $4.43 | $4.65 | $46.50 | 1,769,800 |
2019-09-10 | $4.70 | $4.86 | $4.63 | $4.72 | $47.20 | 1,750,950 |
2019-09-09 | $4.35 | $4.74 | $4.34 | $4.71 | $47.10 | 3,877,150 |
2019-09-06 | $3.98 | $4.18 | $3.98 | $4.08 | $40.80 | 1,239,050 |
2019-09-05 | $3.84 | $4.13 | $3.81 | $4.09 | $40.90 | 1,670,810 |
2019-09-04 | $3.86 | $3.92 | $3.75 | $3.78 | $37.80 | 1,480,630 |
2019-09-03 | $4.00 | $4.07 | $3.76 | $3.78 | $37.80 | 1,653,310 |
2019-08-30 | $4.32 | $4.36 | $4.06 | $4.11 | $41.10 | 2,017,730 |
2019-08-29 | $4.24 | $4.42 | $4.24 | $4.36 | $43.60 | 1,070,820 |
2019-08-28 | $4.06 | $4.30 | $4.02 | $4.21 | $42.10 | 1,773,990 |
2019-08-27 | $4.19 | $4.23 | $3.96 | $3.96 | $39.60 | 1,410,420 |
2019-08-26 | $4.29 | $4.37 | $4.13 | $4.17 | $41.70 | 1,011,820 |
2019-08-23 | $4.40 | $4.47 | $4.15 | $4.19 | $41.90 | 1,488,630 |
2019-08-22 | $4.59 | $4.75 | $4.50 | $4.51 | $45.10 | 802,460 |
2019-08-21 | $4.55 | $4.67 | $4.50 | $4.64 | $46.40 | 1,146,210 |
2019-08-20 | $4.57 | $4.58 | $4.37 | $4.48 | $44.80 | 1,076,180 |
2019-08-19 | $4.58 | $4.66 | $4.50 | $4.62 | $46.20 | 1,317,190 |
2019-08-16 | $4.34 | $4.55 | $4.25 | $4.51 | $45.10 | 1,842,690 |
2019-08-15 | $4.21 | $4.37 | $4.15 | $4.29 | $42.90 | 1,423,010 |
2019-08-14 | $4.40 | $4.42 | $4.08 | $4.22 | $42.20 | 2,571,040 |
2019-08-13 | $4.66 | $4.93 | $4.53 | $4.57 | $45.70 | 1,678,870 |
2019-08-12 | $5.12 | $5.16 | $4.68 | $4.70 | $47.00 | 1,158,070 |
2019-08-09 | $5.05 | $5.22 | $4.97 | $5.16 | $51.60 | 1,532,470 |
2019-08-08 | $4.90 | $5.06 | $4.74 | $5.04 | $50.40 | 1,712,920 |
2019-08-07 | $4.31 | $4.90 | $4.26 | $4.79 | $47.90 | 1,925,160 |
2019-08-06 | $4.37 | $4.46 | $4.23 | $4.33 | $43.30 | 1,714,110 |
2019-08-05 | $4.42 | $4.43 | $4.13 | $4.33 | $43.30 | 1,301,310 |
2019-08-02 | $4.57 | $4.66 | $4.46 | $4.57 | $45.70 | 965,070 |
2019-08-01 | $4.80 | $4.85 | $4.32 | $4.55 | $45.50 | 1,758,830 |
2019-07-31 | $5.08 | $5.16 | $4.87 | $4.92 | $49.20 | 1,284,280 |
2019-07-30 | $4.75 | $5.10 | $4.67 | $5.06 | $50.60 | 1,226,210 |
2019-07-29 | $4.89 | $4.93 | $4.67 | $4.75 | $47.50 | 1,375,410 |
2019-07-26 | $4.99 | $5.05 | $4.85 | $4.87 | $48.70 | 1,462,490 |
2019-07-25 | $5.29 | $5.34 | $4.92 | $4.98 | $49.80 | 1,295,090 |
2019-07-24 | $5.36 | $5.53 | $5.16 | $5.24 | $52.40 | 2,172,890 |
2019-07-23 | $5.13 | $5.42 | $5.12 | $5.38 | $53.80 | 2,100,720 |
2019-07-22 | $4.88 | $5.18 | $4.87 | $5.13 | $51.30 | 2,200,960 |
2019-07-19 | $4.80 | $4.92 | $4.73 | $4.87 | $48.70 | 1,695,320 |
2019-07-18 | $5.24 | $5.24 | $4.73 | $4.80 | $48.00 | 3,355,600 |
2019-07-17 | $5.70 | $5.70 | $5.18 | $5.22 | $52.20 | 4,145,800 |
2019-07-16 | $5.45 | $5.81 | $5.43 | $5.73 | $57.30 | 5,569,110 |
2019-07-15 | $5.67 | $5.84 | $5.31 | $5.38 | $53.80 | 5,724,450 |
2019-07-12 | $6.54 | $6.59 | $6.40 | $6.40 | $64.00 | 282,490 |
2019-07-11 | $6.73 | $6.76 | $6.37 | $6.53 | $65.30 | 770,570 |
2019-07-10 | $6.59 | $6.74 | $6.57 | $6.71 | $67.10 | 604,440 |
2019-07-09 | $6.37 | $6.50 | $6.26 | $6.48 | $64.80 | 442,210 |
2019-07-08 | $6.43 | $6.54 | $6.33 | $6.40 | $64.00 | 509,840 |
2019-07-05 | $6.20 | $6.59 | $6.20 | $6.49 | $64.90 | 318,160 |
2019-07-03 | $6.27 | $6.36 | $6.18 | $6.24 | $62.40 | 219,950 |
2019-07-02 | $6.67 | $6.67 | $6.23 | $6.24 | $62.40 | 626,150 |
2019-07-01 | $6.96 | $7.01 | $6.58 | $6.67 | $66.70 | 646,280 |
2019-06-28 | $6.41 | $6.67 | $6.36 | $6.59 | $65.90 | 928,310 |
2019-06-27 | $6.41 | $6.53 | $6.29 | $6.37 | $63.70 | 544,950 |
2019-06-26 | $6.38 | $6.57 | $6.33 | $6.41 | $64.10 | 564,480 |
2019-06-25 | $6.24 | $6.34 | $6.17 | $6.25 | $62.50 | 511,030 |
2019-06-24 | $6.38 | $6.46 | $6.20 | $6.26 | $62.60 | 550,130 |
2019-06-21 | $6.67 | $6.75 | $6.39 | $6.39 | $63.90 | 586,930 |
2019-06-20 | $6.57 | $6.71 | $6.49 | $6.63 | $66.30 | 724,266 |
2019-06-19 | $6.53 | $6.53 | $6.27 | $6.36 | $63.60 | 578,105 |
2019-06-18 | $6.29 | $6.63 | $6.28 | $6.53 | $65.30 | 630,550 |
2019-06-17 | $5.96 | $6.30 | $5.87 | $6.27 | $62.70 | 524,929 |
2019-06-14 | $6.20 | $6.27 | $5.92 | $6.01 | $60.10 | 870,570 |
2019-06-13 | $6.30 | $6.33 | $6.00 | $6.19 | $61.90 | 968,590 |
2019-06-12 | $6.21 | $6.26 | $6.04 | $6.17 | $61.70 | 667,930 |
2019-06-11 | $6.30 | $6.44 | $6.20 | $6.33 | $63.30 | 461,710 |
2019-06-10 | $6.26 | $6.34 | $6.10 | $6.16 | $61.60 | 655,562 |
2019-06-07 | $6.32 | $6.45 | $6.19 | $6.27 | $62.70 | 871,760 |
2019-06-06 | $6.18 | $6.36 | $6.03 | $6.33 | $63.30 | 1,089,230 |
2019-06-05 | $6.51 | $6.54 | $6.08 | $6.19 | $61.90 | 736,570 |
2019-06-04 | $6.38 | $6.71 | $6.35 | $6.53 | $65.30 | 497,680 |
2019-06-03 | $6.30 | $6.43 | $6.17 | $6.31 | $63.10 | 581,310 |
2019-05-31 | $6.25 | $6.52 | $6.21 | $6.25 | $62.50 | 548,270 |
2019-05-30 | $6.66 | $6.82 | $6.37 | $6.44 | $64.40 | 729,590 |
2019-05-29 | $6.48 | $6.68 | $6.33 | $6.67 | $66.70 | 723,040 |
2019-05-28 | $6.83 | $6.91 | $6.57 | $6.62 | $66.20 | 638,210 |
2019-05-24 | $7.11 | $7.20 | $6.65 | $6.81 | $68.10 | 808,270 |
2019-05-23 | $7.30 | $7.30 | $6.91 | $7.00 | $70.00 | 792,730 |
2019-05-22 | $7.77 | $7.81 | $7.21 | $7.44 | $74.40 | 1,122,830 |
2019-05-21 | $7.71 | $7.91 | $7.66 | $7.85 | $78.50 | 952,500 |
2019-05-20 | $8.17 | $8.34 | $7.58 | $7.62 | $76.20 | 844,980 |
2019-05-17 | $8.21 | $8.33 | $8.14 | $8.18 | $81.80 | 567,930 |
2019-05-16 | $8.14 | $8.47 | $8.14 | $8.32 | $83.20 | 684,170 |
2019-05-15 | $7.77 | $8.19 | $7.69 | $8.10 | $81.00 | 739,460 |
2019-05-14 | $7.72 | $8.06 | $7.69 | $7.90 | $79.00 | 691,420 |
2019-05-13 | $7.87 | $7.95 | $7.49 | $7.63 | $76.30 | 634,380 |
2019-05-10 | $8.08 | $8.14 | $7.78 | $7.98 | $79.80 | 597,500 |
2019-05-09 | $7.86 | $8.15 | $7.75 | $8.10 | $81.00 | 598,450 |
2019-05-08 | $7.49 | $7.97 | $7.47 | $7.92 | $79.20 | 712,930 |
2019-05-07 | $7.45 | $7.56 | $7.18 | $7.49 | $74.90 | 989,120 |
2019-05-06 | $7.20 | $7.62 | $7.18 | $7.56 | $75.60 | 836,560 |
2019-05-03 | $7.16 | $7.33 | $7.09 | $7.33 | $73.30 | 456,280 |
2019-05-02 | $7.21 | $7.36 | $6.88 | $7.04 | $70.40 | 1,013,700 |
2019-05-01 | $7.50 | $7.51 | $7.34 | $7.35 | $73.50 | 506,540 |
2019-04-30 | $7.57 | $7.59 | $7.38 | $7.51 | $75.10 | 453,830 |
2019-04-29 | $7.48 | $7.53 | $7.34 | $7.49 | $74.90 | 435,760 |
2019-04-26 | $7.72 | $7.78 | $7.36 | $7.49 | $74.90 | 670,841 |
2019-04-25 | $8.12 | $8.18 | $7.84 | $7.85 | $78.50 | 738,610 |
2019-04-24 | $8.40 | $8.42 | $8.11 | $8.12 | $81.20 | 456,010 |
2019-04-23 | $8.43 | $8.52 | $8.26 | $8.33 | $83.30 | 516,460 |
2019-04-22 | $8.32 | $8.46 | $8.23 | $8.41 | $84.10 | 437,420 |
2019-04-18 | $8.23 | $8.26 | $8.04 | $8.11 | $81.10 | 427,840 |
2019-04-17 | $8.13 | $8.35 | $8.06 | $8.20 | $82.00 | 493,250 |
2019-04-16 | $8.10 | $8.12 | $7.91 | $8.02 | $80.20 | 378,181 |
2019-04-15 | $8.15 | $8.37 | $7.98 | $8.03 | $80.30 | 576,900 |
2019-04-12 | $7.93 | $8.47 | $7.93 | $8.21 | $82.10 | 966,180 |
2019-04-11 | $7.96 | $8.04 | $7.52 | $7.60 | $76.00 | 798,110 |
2019-04-10 | $7.88 | $8.09 | $7.73 | $8.00 | $80.00 | 826,740 |
2019-04-09 | $7.90 | $8.00 | $7.70 | $7.82 | $78.20 | 972,370 |
2019-04-08 | $7.74 | $7.99 | $7.74 | $7.79 | $77.90 | 554,320 |
2019-04-05 | $7.33 | $7.74 | $7.33 | $7.73 | $77.30 | 552,960 |
2019-04-04 | $7.13 | $7.32 | $7.09 | $7.29 | $72.90 | 572,290 |
2019-04-03 | $7.57 | $7.58 | $7.11 | $7.12 | $71.20 | 557,630 |
2019-04-02 | $7.68 | $7.72 | $7.49 | $7.51 | $75.10 | 396,820 |
2019-04-01 | $7.65 | $7.75 | $7.58 | $7.66 | $76.60 | 355,810 |
2019-03-29 | $7.78 | $7.90 | $7.49 | $7.55 | $75.50 | 653,210 |
2019-03-28 | $7.57 | $7.78 | $7.57 | $7.65 | $76.50 | 435,210 |
2019-03-27 | $7.64 | $7.75 | $7.54 | $7.65 | $76.50 | 337,840 |
2019-03-26 | $7.49 | $7.72 | $7.47 | $7.65 | $76.50 | 408,200 |
2019-03-25 | $7.43 | $7.45 | $7.16 | $7.34 | $73.40 | 309,790 |
2019-03-22 | $7.84 | $7.85 | $7.45 | $7.46 | $74.60 | 579,950 |
2019-03-21 | $7.67 | $7.95 | $7.63 | $7.93 | $79.30 | 490,470 |
2019-03-20 | $7.42 | $7.81 | $7.30 | $7.71 | $77.10 | 506,260 |
2019-03-19 | $7.73 | $7.83 | $7.45 | $7.50 | $75.00 | 401,206 |
2019-03-18 | $7.37 | $7.69 | $7.33 | $7.65 | $76.50 | 434,730 |
2019-03-15 | $7.33 | $7.45 | $7.28 | $7.36 | $73.60 | 638,986 |
2019-03-14 | $7.42 | $7.50 | $7.37 | $7.41 | $74.10 | 220,520 |
2019-03-13 | $7.34 | $7.44 | $7.22 | $7.40 | $74.00 | 412,110 |
2019-03-12 | $7.05 | $7.24 | $6.99 | $7.23 | $72.30 | 462,790 |
2019-03-11 | $6.91 | $7.07 | $6.83 | $7.01 | $70.10 | 324,230 |
2019-03-08 | $6.99 | $7.00 | $6.68 | $6.85 | $68.50 | 688,150 |
2019-03-07 | $7.35 | $7.40 | $7.16 | $7.18 | $71.80 | 471,610 |
2019-03-06 | $7.49 | $7.54 | $7.32 | $7.33 | $73.30 | 720,680 |
2019-03-05 | $7.67 | $7.75 | $7.40 | $7.53 | $75.30 | 523,310 |
2019-03-04 | $7.79 | $7.86 | $7.48 | $7.65 | $76.50 | 443,800 |
2019-03-01 | $7.74 | $7.95 | $7.55 | $7.74 | $77.40 | 531,750 |
2019-02-28 | $7.75 | $7.77 | $7.34 | $7.65 | $76.50 | 806,050 |
2019-02-27 | $7.38 | $7.92 | $7.37 | $7.72 | $77.20 | 1,725,760 |
2019-02-26 | $7.20 | $7.36 | $6.98 | $6.99 | $69.90 | 701,350 |
2019-02-25 | $7.07 | $7.26 | $7.07 | $7.22 | $72.20 | 526,100 |
2019-02-22 | $7.21 | $7.35 | $7.08 | $7.18 | $71.80 | 572,118 |
2019-02-21 | $7.46 | $7.49 | $7.10 | $7.14 | $71.40 | 542,740 |
2019-02-20 | $7.58 | $7.66 | $7.37 | $7.50 | $75.00 | 822,840 |
2019-02-19 | $7.82 | $7.84 | $7.62 | $7.62 | $76.20 | 690,327 |
2019-02-15 | $7.92 | $8.04 | $7.78 | $7.89 | $78.90 | 512,630 |
2019-02-14 | $7.54 | $7.87 | $7.51 | $7.80 | $78.00 | 745,750 |
2019-02-13 | $7.43 | $7.76 | $7.24 | $7.61 | $76.10 | 855,750 |
2019-02-12 | $7.84 | $7.90 | $7.12 | $7.39 | $73.90 | 2,100,090 |
2019-02-11 | $7.89 | $8.11 | $7.74 | $8.08 | $80.80 | 661,380 |
2019-02-08 | $8.07 | $8.15 | $7.83 | $7.99 | $79.90 | 557,690 |
2019-02-07 | $8.37 | $8.39 | $7.92 | $8.11 | $81.10 | 755,300 |
2019-02-06 | $8.25 | $8.55 | $8.20 | $8.47 | $84.70 | 430,900 |
2019-02-05 | $8.37 | $8.55 | $8.25 | $8.32 | $83.20 | 437,400 |
2019-02-04 | $8.24 | $8.42 | $8.08 | $8.41 | $84.10 | 341,180 |
2019-02-01 | $8.19 | $8.49 | $8.17 | $8.38 | $83.80 | 331,540 |
2019-01-31 | $8.31 | $8.50 | $8.08 | $8.14 | $81.40 | 277,410 |
2019-01-30 | $7.98 | $8.29 | $7.98 | $8.29 | $82.90 | 306,160 |
2019-01-29 | $8.07 | $8.07 | $7.85 | $7.91 | $79.10 | 409,060 |
2019-01-28 | $7.96 | $7.98 | $7.78 | $7.96 | $79.60 | 458,430 |
2019-01-25 | $8.17 | $8.29 | $8.05 | $8.21 | $82.10 | 387,980 |
2019-01-24 | $7.86 | $8.16 | $7.80 | $8.12 | $81.20 | 719,090 |
2019-01-23 | $8.22 | $8.32 | $7.83 | $7.88 | $78.80 | 431,790 |
2019-01-22 | $8.10 | $8.18 | $7.88 | $8.06 | $80.60 | 639,320 |
2019-01-18 | $8.31 | $8.45 | $8.15 | $8.26 | $82.60 | 531,570 |
2019-01-17 | $8.24 | $8.30 | $8.05 | $8.22 | $82.20 | 595,150 |
2019-01-16 | $8.25 | $8.47 | $8.17 | $8.33 | $83.30 | 619,710 |
2019-01-15 | $8.44 | $8.52 | $8.28 | $8.36 | $83.60 | 531,560 |
2019-01-14 | $8.35 | $8.53 | $8.27 | $8.30 | $83.00 | 517,690 |
2019-01-11 | $8.42 | $8.62 | $8.21 | $8.49 | $84.90 | 973,160 |
2019-01-10 | $8.40 | $8.68 | $8.34 | $8.58 | $85.80 | 624,050 |
2019-01-09 | $8.34 | $8.65 | $8.25 | $8.55 | $85.50 | 736,390 |
2019-01-08 | $8.04 | $8.33 | $7.89 | $8.21 | $82.10 | 1,193,670 |
2019-01-07 | $7.35 | $7.89 | $7.25 | $7.89 | $78.90 | 1,132,520 |
2019-01-04 | $6.94 | $7.36 | $6.81 | $7.32 | $73.20 | 714,440 |
2019-01-03 | $6.57 | $6.80 | $6.33 | $6.73 | $67.30 | 495,290 |
2019-01-02 | $6.32 | $6.68 | $6.19 | $6.55 | $65.50 | 494,991 |
2018-12-31 | $6.47 | $6.56 | $6.36 | $6.49 | $64.90 | 313,000 |
2018-12-28 | $6.69 | $6.72 | $6.38 | $6.42 | $64.20 | 392,417 |
2018-12-27 | $6.33 | $6.67 | $6.26 | $6.66 | $66.60 | 581,220 |
2018-12-26 | $5.80 | $6.51 | $5.57 | $6.48 | $64.80 | 705,730 |
2018-12-24 | $6.00 | $6.09 | $5.69 | $5.71 | $57.10 | 293,360 |
2018-12-21 | $6.33 | $6.45 | $6.02 | $6.13 | $61.30 | 1,212,430 |
2018-12-20 | $6.42 | $6.59 | $6.23 | $6.38 | $63.80 | 782,690 |
2018-12-19 | $6.88 | $6.94 | $6.46 | $6.59 | $65.90 | 805,971 |
2018-12-18 | $7.00 | $7.01 | $6.78 | $6.84 | $68.40 | 466,470 |
2018-12-17 | $6.90 | $7.30 | $6.75 | $6.98 | $69.80 | 554,647 |
2018-12-14 | $7.54 | $7.58 | $7.00 | $7.02 | $70.20 | 594,960 |
2018-12-13 | $7.68 | $7.82 | $7.49 | $7.70 | $77.00 | 461,960 |
2018-12-12 | $7.65 | $8.00 | $7.58 | $7.71 | $77.10 | 421,680 |
2018-12-11 | $7.93 | $8.02 | $7.45 | $7.53 | $75.30 | 416,000 |
2018-12-10 | $8.07 | $8.12 | $7.55 | $7.79 | $77.90 | 529,010 |
2018-12-07 | $8.24 | $8.47 | $8.01 | $8.04 | $80.40 | 372,710 |
2018-12-06 | $8.29 | $8.29 | $7.63 | $7.99 | $79.90 | 504,965 |
2018-12-04 | $8.91 | $8.99 | $8.48 | $8.50 | $85.00 | 397,810 |
2018-12-03 | $9.15 | $9.19 | $8.52 | $8.88 | $88.80 | 895,200 |
2018-11-30 | $8.86 | $8.93 | $8.50 | $8.55 | $85.50 | 487,270 |
2018-11-29 | $8.83 | $9.07 | $8.65 | $8.96 | $89.60 | 387,630 |
2018-11-28 | $8.88 | $8.96 | $8.54 | $8.81 | $88.10 | 496,920 |
2018-11-27 | $9.14 | $9.23 | $8.84 | $8.88 | $88.80 | 386,200 |
2018-11-26 | $9.11 | $9.37 | $9.02 | $9.19 | $91.90 | 340,830 |
2018-11-23 | $8.90 | $9.09 | $8.87 | $8.97 | $89.70 | 167,544 |
2018-11-21 | $9.32 | $9.53 | $9.17 | $9.30 | $93.00 | 454,050 |
2018-11-20 | $9.43 | $9.50 | $9.09 | $9.22 | $92.20 | 527,070 |
2018-11-19 | $9.51 | $9.82 | $9.32 | $9.67 | $96.70 | 345,680 |
2018-11-16 | $9.90 | $10.12 | $9.54 | $9.70 | $97.00 | 478,860 |
2018-11-15 | $9.50 | $9.94 | $9.50 | $9.90 | $99.00 | 532,960 |
2018-11-14 | $10.00 | $10.18 | $9.57 | $9.60 | $96.00 | 594,510 |
2018-11-13 | $10.09 | $10.30 | $9.57 | $9.64 | $96.40 | 713,290 |
2018-11-12 | $10.63 | $10.73 | $10.10 | $10.14 | $101.40 | 603,130 |
2018-11-09 | $10.35 | $10.48 | $9.97 | $10.41 | $104.10 | 592,570 |
2018-11-08 | $10.97 | $11.23 | $10.50 | $10.56 | $105.60 | 880,220 |
2018-11-07 | $10.87 | $11.47 | $10.71 | $11.08 | $110.80 | 960,770 |
2018-11-06 | $10.49 | $10.75 | $10.36 | $10.39 | $103.90 | 311,430 |
2018-11-05 | $10.59 | $10.79 | $10.27 | $10.52 | $105.20 | 796,270 |
2018-11-02 | $10.53 | $10.56 | $10.23 | $10.37 | $103.70 | 458,620 |
2018-11-01 | $10.07 | $10.47 | $9.90 | $10.45 | $104.50 | 577,700 |
2018-10-31 | $9.97 | $10.26 | $9.74 | $9.97 | $99.70 | 612,690 |
2018-10-30 | $9.40 | $9.85 | $9.23 | $9.84 | $98.40 | 516,950 |
2018-10-29 | $10.13 | $10.19 | $9.29 | $9.60 | $96.00 | 583,020 |
2018-10-26 | $10.01 | $10.34 | $9.83 | $10.13 | $101.30 | 425,720 |
2018-10-25 | $10.09 | $10.25 | $9.77 | $10.21 | $102.10 | 468,350 |
2018-10-24 | $10.94 | $11.07 | $9.89 | $9.92 | $99.20 | 727,650 |
2018-10-23 | $11.14 | $11.19 | $10.69 | $10.84 | $108.40 | 551,540 |
2018-10-22 | $11.70 | $11.73 | $11.36 | $11.48 | $114.80 | 357,650 |
2018-10-19 | $11.92 | $12.02 | $11.39 | $11.67 | $116.70 | 636,760 |
2018-10-18 | $11.99 | $12.01 | $11.70 | $11.89 | $118.90 | 429,010 |
2018-10-17 | $12.52 | $12.52 | $12.03 | $12.17 | $121.70 | 369,910 |
2018-10-16 | $12.63 | $12.75 | $12.43 | $12.60 | $126.00 | 278,620 |
2018-10-15 | $12.55 | $12.65 | $12.22 | $12.57 | $125.70 | 291,990 |
2018-10-12 | $12.38 | $12.45 | $12.06 | $12.41 | $124.10 | 552,090 |
2018-10-11 | $12.26 | $12.45 | $11.99 | $12.09 | $120.90 | 419,120 |
2018-10-10 | $12.86 | $12.90 | $12.39 | $12.40 | $124.00 | 400,930 |
2018-10-09 | $12.71 | $12.99 | $12.62 | $12.84 | $128.40 | 348,690 |
2018-10-08 | $12.52 | $12.64 | $12.32 | $12.62 | $126.20 | 238,840 |
2018-10-05 | $12.63 | $12.75 | $12.42 | $12.66 | $126.60 | 369,840 |
2018-10-04 | $12.70 | $13.09 | $12.50 | $12.56 | $125.60 | 372,780 |
2018-10-03 | $12.50 | $12.97 | $12.41 | $12.76 | $127.60 | 558,080 |
2018-10-02 | $12.34 | $12.52 | $12.14 | $12.37 | $123.70 | 523,300 |
2018-10-01 | $12.02 | $12.43 | $11.90 | $12.31 | $123.10 | 541,160 |
2018-09-28 | $11.93 | $12.23 | $11.89 | $11.99 | $119.90 | 366,500 |
2018-09-27 | $11.91 | $12.05 | $11.62 | $12.01 | $120.10 | 415,970 |
2018-09-26 | $12.00 | $12.16 | $11.77 | $11.78 | $117.80 | 326,580 |
2018-09-25 | $12.34 | $12.50 | $12.06 | $12.10 | $121.00 | 625,880 |
2018-09-24 | $12.05 | $12.38 | $11.93 | $12.27 | $122.70 | 393,780 |
2018-09-21 | $11.66 | $11.85 | $11.57 | $11.75 | $117.50 | 573,470 |
2018-09-20 | $11.96 | $12.07 | $11.57 | $11.62 | $116.20 | 257,960 |
2018-09-19 | $11.57 | $11.89 | $11.55 | $11.80 | $118.00 | 273,100 |
2018-09-18 | $11.68 | $11.81 | $11.39 | $11.54 | $115.40 | 298,070 |
2018-09-17 | $11.67 | $11.82 | $11.44 | $11.52 | $115.20 | 290,550 |
2018-09-14 | $11.68 | $11.93 | $11.65 | $11.67 | $116.70 | 313,690 |
2018-09-13 | $11.69 | $11.80 | $11.45 | $11.69 | $116.90 | 346,200 |
2018-09-12 | $11.34 | $11.83 | $11.30 | $11.73 | $117.30 | 453,950 |
2018-09-11 | $10.62 | $11.21 | $10.60 | $11.16 | $111.60 | 335,410 |
2018-09-10 | $10.63 | $10.82 | $10.58 | $10.67 | $106.70 | 222,530 |
2018-09-07 | $10.65 | $10.92 | $10.53 | $10.60 | $106.00 | 461,110 |
2018-09-06 | $11.09 | $11.11 | $10.60 | $10.76 | $107.60 | 396,890 |
2018-09-05 | $11.00 | $11.18 | $10.74 | $11.13 | $111.30 | 441,470 |
2018-09-04 | $11.33 | $11.54 | $10.99 | $11.07 | $110.70 | 339,470 |
2018-08-31 | $11.51 | $11.51 | $11.15 | $11.30 | $113.00 | 385,050 |
2018-08-30 | $11.39 | $11.66 | $11.36 | $11.55 | $115.50 | 478,420 |
2018-08-29 | $11.27 | $11.44 | $11.12 | $11.35 | $113.50 | 367,920 |
2018-08-28 | $11.37 | $11.44 | $11.04 | $11.20 | $112.00 | 330,910 |
2018-08-27 | $11.37 | $11.56 | $11.30 | $11.40 | $114.00 | 260,570 |
2018-08-24 | $11.32 | $11.46 | $11.29 | $11.35 | $113.50 | 250,780 |
2018-08-23 | $11.16 | $11.25 | $10.99 | $11.20 | $112.00 | 320,080 |
2018-08-22 | $11.18 | $11.32 | $11.07 | $11.26 | $112.60 | 329,420 |
2018-08-21 | $10.82 | $11.12 | $10.77 | $11.01 | $110.10 | 341,680 |
2018-08-20 | $10.71 | $10.89 | $10.65 | $10.72 | $107.20 | 415,940 |
2018-08-17 | $10.57 | $10.80 | $10.53 | $10.75 | $107.50 | 280,760 |
2018-08-16 | $10.29 | $10.56 | $10.27 | $10.55 | $105.50 | 341,420 |
2018-08-15 | $11.04 | $11.17 | $10.12 | $10.23 | $102.30 | 1,002,160 |
2018-08-14 | $11.03 | $11.18 | $10.90 | $11.17 | $111.70 | 486,336 |
2018-08-13 | $11.39 | $11.39 | $10.86 | $10.89 | $108.90 | 446,700 |
2018-08-10 | $11.20 | $11.45 | $11.17 | $11.39 | $113.90 | 340,750 |
2018-08-09 | $11.10 | $11.31 | $11.02 | $11.25 | $112.50 | 340,780 |
2018-08-08 | $11.14 | $11.22 | $10.95 | $11.06 | $110.60 | 519,140 |
2018-08-07 | $10.97 | $11.38 | $10.82 | $11.29 | $112.90 | 502,350 |
2018-08-06 | $10.61 | $10.87 | $10.50 | $10.77 | $107.70 | 344,880 |
2018-08-03 | $10.93 | $10.96 | $10.53 | $10.57 | $105.70 | 285,510 |
2018-08-02 | $10.61 | $10.99 | $10.54 | $10.93 | $109.30 | 328,880 |
2018-08-01 | $10.63 | $10.75 | $10.49 | $10.74 | $107.40 | 403,820 |
2018-07-31 | $11.05 | $11.10 | $10.65 | $10.76 | $107.60 | 408,390 |
2018-07-30 | $11.15 | $11.27 | $11.07 | $11.08 | $110.80 | 553,410 |
2018-07-27 | $11.34 | $11.44 | $10.95 | $10.99 | $109.90 | 499,500 |
2018-07-26 | $11.34 | $11.52 | $11.25 | $11.40 | $114.00 | 235,510 |
2018-07-25 | $11.11 | $11.36 | $10.98 | $11.32 | $113.20 | 229,120 |
2018-07-24 | $11.19 | $11.31 | $11.10 | $11.20 | $112.00 | 223,670 |
2018-07-23 | $11.21 | $11.28 | $11.08 | $11.13 | $111.30 | 199,330 |
2018-07-20 | $11.24 | $11.28 | $11.02 | $11.11 | $111.10 | 333,180 |
2018-07-19 | $10.99 | $11.31 | $10.98 | $11.25 | $112.50 | 483,690 |
2018-07-18 | $10.82 | $11.06 | $10.61 | $11.01 | $110.10 | 549,410 |
2018-07-17 | $10.86 | $11.03 | $10.77 | $10.87 | $108.70 | 301,370 |
2018-07-16 | $10.70 | $10.93 | $10.63 | $10.86 | $108.60 | 428,450 |
2018-07-13 | $11.11 | $11.24 | $10.86 | $10.89 | $108.90 | 399,150 |
2018-07-12 | $11.08 | $11.12 | $10.86 | $11.10 | $111.00 | 323,630 |
2018-07-11 | $10.95 | $11.32 | $10.82 | $10.97 | $109.70 | 448,300 |
2018-07-10 | $11.40 | $11.46 | $10.97 | $11.05 | $110.50 | 452,870 |
2018-07-09 | $10.97 | $11.33 | $10.88 | $11.29 | $112.90 | 631,100 |
2018-07-06 | $10.52 | $10.92 | $10.51 | $10.89 | $108.90 | 290,090 |
2018-07-05 | $10.85 | $10.86 | $10.54 | $10.61 | $106.10 | 319,123 |
2018-07-03 | $10.77 | $11.03 | $10.73 | $10.79 | $107.90 | 344,720 |
2018-07-02 | $10.61 | $10.63 | $10.31 | $10.59 | $105.90 | 473,270 |
2018-06-29 | $10.92 | $11.13 | $10.72 | $10.74 | $107.40 | 674,140 |
2018-06-28 | $11.15 | $11.21 | $10.89 | $10.91 | $109.10 | 430,260 |
2018-06-27 | $11.18 | $11.42 | $11.04 | $11.15 | $111.50 | 797,450 |
2018-06-26 | $10.55 | $11.00 | $10.51 | $10.93 | $109.30 | 528,380 |
2018-06-25 | $10.79 | $10.80 | $10.41 | $10.51 | $105.10 | 527,570 |
2018-06-22 | $10.75 | $10.91 | $10.61 | $10.80 | $108.00 | 876,180 |
2018-06-21 | $10.61 | $10.75 | $10.16 | $10.25 | $102.50 | 777,180 |
2018-06-20 | $10.74 | $10.87 | $10.49 | $10.79 | $107.90 | 757,660 |
2018-06-19 | $10.04 | $10.70 | $10.00 | $10.61 | $106.10 | 775,100 |
2018-06-18 | $9.88 | $10.39 | $9.88 | $10.23 | $102.30 | 738,010 |
2018-06-15 | $10.13 | $10.14 | $9.81 | $9.88 | $98.80 | 1,157,760 |
2018-06-14 | $10.61 | $10.67 | $10.14 | $10.21 | $102.10 | 500,710 |
2018-06-13 | $10.62 | $10.70 | $10.42 | $10.44 | $104.40 | 598,960 |
2018-06-12 | $10.16 | $10.76 | $10.14 | $10.70 | $107.00 | 1,021,790 |
2018-06-11 | $10.10 | $10.24 | $10.01 | $10.21 | $102.10 | 542,870 |
2018-06-08 | $10.28 | $10.42 | $10.05 | $10.14 | $101.40 | 890,810 |
2018-06-07 | $10.15 | $10.49 | $10.15 | $10.37 | $103.70 | 892,950 |
2018-06-06 | $10.45 | $10.53 | $10.05 | $10.09 | $100.90 | 977,910 |
2018-06-05 | $10.29 | $10.49 | $10.12 | $10.44 | $104.40 | 1,156,310 |
2018-06-04 | $11.05 | $11.16 | $10.21 | $10.29 | $102.90 | 1,489,740 |
2018-06-01 | $11.89 | $11.89 | $10.82 | $11.12 | $111.20 | 1,605,490 |
2018-05-31 | $11.97 | $12.14 | $11.80 | $11.84 | $118.40 | 746,710 |
2018-05-30 | $11.81 | $12.17 | $11.72 | $12.08 | $120.80 | 1,016,560 |
2018-05-29 | $11.87 | $12.04 | $11.70 | $11.75 | $117.50 | 1,188,670 |
2018-05-25 | $11.93 | $12.12 | $11.84 | $11.96 | $119.60 | 3,269,040 |
2018-05-24 | $12.89 | $13.01 | $12.47 | $12.48 | $124.80 | 643,590 |
2018-05-23 | $13.33 | $13.38 | $12.93 | $13.14 | $131.40 | 796,670 |
2018-05-22 | $13.95 | $14.00 | $13.32 | $13.45 | $134.50 | 478,700 |
2018-05-21 | $13.69 | $13.94 | $13.58 | $13.92 | $139.20 | 397,780 |
2018-05-18 | $14.14 | $14.14 | $13.50 | $13.57 | $135.70 | 432,160 |
2018-05-17 | $13.71 | $14.27 | $13.71 | $14.09 | $140.90 | 630,210 |
2018-05-16 | $13.70 | $13.70 | $13.35 | $13.64 | $136.40 | 548,810 |
2018-05-15 | $13.83 | $13.83 | $13.39 | $13.70 | $137.00 | 444,820 |
2018-05-14 | $14.02 | $14.04 | $13.68 | $13.85 | $138.50 | 272,430 |
2018-05-11 | $14.18 | $14.24 | $13.78 | $13.90 | $139.00 | 389,550 |
2018-05-10 | $14.45 | $14.49 | $14.01 | $14.16 | $141.60 | 302,450 |
2018-05-09 | $14.50 | $14.65 | $14.23 | $14.26 | $142.60 | 554,950 |
2018-05-08 | $13.85 | $14.20 | $13.44 | $14.18 | $141.80 | 481,440 |
2018-05-07 | $13.75 | $14.33 | $13.73 | $13.88 | $138.80 | 572,450 |
2018-05-04 | $13.37 | $13.81 | $13.29 | $13.55 | $135.50 | 613,950 |
2018-05-03 | $13.55 | $13.78 | $13.17 | $13.27 | $132.70 | 597,140 |
2018-05-02 | $13.70 | $13.98 | $13.67 | $13.85 | $138.50 | 374,220 |
2018-05-01 | $13.86 | $13.89 | $13.46 | $13.70 | $137.00 | 402,010 |
2018-04-30 | $13.72 | $14.07 | $13.68 | $13.91 | $139.10 | 348,610 |
2018-04-27 | $13.85 | $14.03 | $13.74 | $13.75 | $137.50 | 210,450 |
2018-04-26 | $14.04 | $14.11 | $13.81 | $13.95 | $139.50 | 317,250 |
2018-04-25 | $13.69 | $14.12 | $13.56 | $14.01 | $140.10 | 405,370 |
2018-04-24 | $14.27 | $14.44 | $13.62 | $13.82 | $138.20 | 646,530 |
2018-04-23 | $14.10 | $14.42 | $13.91 | $14.26 | $142.60 | 417,570 |
2018-04-20 | $14.17 | $14.43 | $14.04 | $14.17 | $141.70 | 461,110 |
2018-04-19 | $14.24 | $14.42 | $14.02 | $14.22 | $142.20 | 435,810 |
2018-04-18 | $13.70 | $14.36 | $13.70 | $14.17 | $141.70 | 493,050 |
2018-04-17 | $13.30 | $13.64 | $13.17 | $13.55 | $135.50 | 392,570 |
2018-04-16 | $13.19 | $13.43 | $12.96 | $13.27 | $132.70 | 352,370 |
2018-04-13 | $13.04 | $13.24 | $13.00 | $13.12 | $131.20 | 300,350 |
2018-04-12 | $12.79 | $12.99 | $12.52 | $12.86 | $128.60 | 475,820 |
2018-04-11 | $12.47 | $12.97 | $12.45 | $12.78 | $127.80 | 346,240 |
2018-04-10 | $12.15 | $12.59 | $12.07 | $12.47 | $124.70 | 443,660 |
2018-04-09 | $12.08 | $12.15 | $11.86 | $11.93 | $119.30 | 631,230 |
2018-04-06 | $12.40 | $12.54 | $11.70 | $12.00 | $120.00 | 520,520 |
2018-04-05 | $12.43 | $12.74 | $12.43 | $12.46 | $124.60 | 502,780 |
2018-04-04 | $12.30 | $12.38 | $12.02 | $12.34 | $123.40 | 310,400 |
2018-04-03 | $12.86 | $12.86 | $12.28 | $12.57 | $125.70 | 410,430 |
2018-04-02 | $13.14 | $13.20 | $12.59 | $12.73 | $127.30 | 488,900 |
2018-03-29 | $12.58 | $13.30 | $12.51 | $13.24 | $132.40 | 547,020 |
2018-03-28 | $12.26 | $12.65 | $12.26 | $12.50 | $125.00 | 758,840 |
2018-03-27 | $12.40 | $12.44 | $11.95 | $12.03 | $120.30 | 270,616 |
2018-03-26 | $12.22 | $12.39 | $11.88 | $12.37 | $123.70 | 369,126 |
2018-03-23 | $12.24 | $12.48 | $12.01 | $12.03 | $120.30 | 297,474 |
2018-03-22 | $12.23 | $12.44 | $12.02 | $12.17 | $121.70 | 317,289 |
2018-03-21 | $12.00 | $12.59 | $12.00 | $12.36 | $123.60 | 384,529 |
2018-03-20 | $11.72 | $12.02 | $11.68 | $11.93 | $119.30 | 213,557 |
2018-03-19 | $11.65 | $11.76 | $11.48 | $11.62 | $116.20 | 265,818 |
2018-03-16 | $11.48 | $11.86 | $11.37 | $11.76 | $117.60 | 395,798 |
2018-03-15 | $11.77 | $11.91 | $11.40 | $11.44 | $114.40 | 335,324 |
2018-03-14 | $11.70 | $11.93 | $11.57 | $11.66 | $116.60 | 458,050 |
2018-03-13 | $11.78 | $12.06 | $11.58 | $11.66 | $116.60 | 308,129 |
2018-03-12 | $11.74 | $11.88 | $11.62 | $11.75 | $117.50 | 360,411 |
2018-03-09 | $11.53 | $11.75 | $11.51 | $11.73 | $117.30 | 256,075 |
2018-03-08 | $11.80 | $11.80 | $11.28 | $11.39 | $113.90 | 354,219 |
2018-03-07 | $11.63 | $11.87 | $11.60 | $11.73 | $117.30 | 373,565 |
2018-03-06 | $11.99 | $12.01 | $11.74 | $11.77 | $117.70 | 520,590 |
2018-03-05 | $11.24 | $12.05 | $11.24 | $11.87 | $118.70 | 583,010 |
2018-03-02 | $10.67 | $11.26 | $10.57 | $11.25 | $112.50 | 415,540 |
2018-03-01 | $10.64 | $10.97 | $10.50 | $10.74 | $107.40 | 503,450 |
2018-02-28 | $10.90 | $10.98 | $10.56 | $10.57 | $105.70 | 461,044 |
2018-02-27 | $11.08 | $11.25 | $10.80 | $10.80 | $108.00 | 211,897 |
2018-02-26 | $11.08 | $11.27 | $10.99 | $11.12 | $111.20 | 175,987 |
2018-02-23 | $10.87 | $11.07 | $10.74 | $11.06 | $110.60 | 292,767 |
2018-02-22 | $10.59 | $10.97 | $10.52 | $10.78 | $107.80 | 280,591 |
2018-02-21 | $10.67 | $10.82 | $10.49 | $10.50 | $105.00 | 366,748 |
2018-02-20 | $10.92 | $11.01 | $10.59 | $10.69 | $106.90 | 371,750 |
2018-02-16 | $10.68 | $11.03 | $10.68 | $10.89 | $108.90 | 316,878 |
2018-02-15 | $10.93 | $10.98 | $10.38 | $10.74 | $107.40 | 381,589 |
2018-02-14 | $10.26 | $10.97 | $10.21 | $10.90 | $109.00 | 391,370 |
2018-02-13 | $10.55 | $10.64 | $10.38 | $10.40 | $104.00 | 250,894 |
2018-02-12 | $10.37 | $10.81 | $10.30 | $10.71 | $107.10 | 433,003 |
2018-02-09 | $10.31 | $10.36 | $9.75 | $10.26 | $102.60 | 493,377 |
2018-02-08 | $10.79 | $11.01 | $10.21 | $10.22 | $102.20 | 526,991 |
2018-02-07 | $11.28 | $11.65 | $10.75 | $10.79 | $107.90 | 517,594 |
2018-02-06 | $11.07 | $11.59 | $10.87 | $11.29 | $112.90 | 597,970 |
2018-02-05 | $11.05 | $11.65 | $10.92 | $11.35 | $113.50 | 754,216 |
2018-02-02 | $11.40 | $11.65 | $11.28 | $11.33 | $113.30 | 1,166,951 |
2018-02-01 | $11.39 | $11.63 | $11.31 | $11.50 | $115.00 | 803,615 |
2018-01-31 | $11.48 | $11.48 | $11.06 | $11.35 | $113.50 | 759,855 |
2018-01-30 | $12.00 | $12.00 | $11.26 | $11.51 | $115.10 | 852,947 |
2018-01-29 | $12.35 | $12.41 | $12.12 | $12.15 | $121.50 | 362,274 |
2018-01-26 | $12.44 | $12.48 | $12.22 | $12.35 | $123.50 | 295,781 |
2018-01-25 | $12.86 | $12.94 | $12.33 | $12.45 | $124.50 | 362,831 |
2018-01-24 | $12.72 | $12.91 | $12.52 | $12.80 | $128.00 | 458,935 |
2018-01-23 | $12.89 | $12.92 | $12.43 | $12.54 | $125.40 | 292,067 |
2018-01-22 | $12.65 | $12.83 | $12.62 | $12.79 | $127.90 | 294,052 |
2018-01-19 | $12.29 | $12.66 | $12.23 | $12.56 | $125.60 | 219,005 |
2018-01-18 | $12.62 | $12.78 | $12.40 | $12.42 | $124.20 | 298,821 |
2018-01-17 | $12.50 | $12.68 | $12.38 | $12.62 | $126.20 | 353,833 |
2018-01-16 | $12.99 | $13.16 | $12.49 | $12.50 | $125.00 | 532,779 |
2018-01-12 | $12.88 | $12.98 | $12.62 | $12.91 | $129.10 | 364,450 |
2018-01-11 | $12.68 | $13.32 | $12.58 | $12.82 | $128.20 | 558,848 |
2018-01-10 | $12.48 | $12.71 | $12.44 | $12.61 | $126.10 | 455,203 |
2018-01-09 | $12.53 | $12.63 | $12.33 | $12.40 | $124.00 | 434,791 |
2018-01-08 | $12.35 | $12.53 | $12.26 | $12.52 | $125.20 | 416,529 |
2018-01-05 | $12.24 | $12.40 | $12.09 | $12.38 | $123.80 | 516,074 |
2018-01-04 | $12.28 | $12.57 | $12.09 | $12.40 | $124.00 | 421,313 |
2018-01-03 | $12.42 | $12.58 | $12.14 | $12.19 | $121.90 | 528,275 |
2018-01-02 | $12.31 | $12.66 | $12.23 | $12.50 | $125.00 | 515,861 |
2017-12-29 | $12.45 | $12.45 | $12.14 | $12.15 | $121.50 | 268,479 |
2017-12-28 | $12.34 | $12.47 | $12.23 | $12.36 | $123.60 | 270,542 |
2017-12-27 | $12.37 | $12.50 | $12.23 | $12.33 | $123.30 | 225,779 |
2017-12-26 | $11.90 | $12.49 | $11.90 | $12.39 | $123.90 | 332,428 |
2017-12-22 | $11.95 | $12.06 | $11.76 | $11.83 | $118.30 | 325,973 |
2017-12-21 | $11.20 | $11.92 | $11.15 | $11.88 | $118.80 | 541,755 |
2017-12-20 | $11.12 | $11.35 | $10.99 | $11.20 | $112.00 | 741,572 |
2017-12-19 | $10.91 | $11.13 | $10.86 | $11.02 | $110.20 | 294,202 |
2017-12-18 | $10.59 | $10.98 | $10.52 | $10.86 | $108.60 | 329,586 |
2017-12-15 | $10.62 | $10.69 | $10.41 | $10.49 | $104.90 | 549,444 |
2017-12-14 | $10.79 | $10.94 | $10.57 | $10.57 | $105.70 | 368,513 |
2017-12-13 | $10.88 | $10.96 | $10.64 | $10.88 | $108.80 | 287,563 |
2017-12-12 | $11.08 | $11.24 | $10.73 | $10.90 | $109.00 | 324,786 |
2017-12-11 | $10.66 | $11.04 | $10.66 | $10.99 | $109.90 | 355,647 |
2017-12-08 | $10.83 | $10.89 | $10.54 | $10.70 | $107.00 | 462,053 |
2017-12-07 | $10.73 | $10.82 | $10.54 | $10.70 | $107.00 | 358,542 |
2017-12-06 | $11.19 | $11.31 | $10.74 | $10.76 | $107.60 | 609,321 |
2017-12-05 | $11.23 | $11.54 | $11.15 | $11.37 | $113.70 | 481,395 |
2017-12-04 | $11.50 | $11.60 | $11.26 | $11.34 | $113.40 | 645,095 |
2017-12-01 | $11.20 | $11.75 | $11.20 | $11.50 | $115.00 | 647,400 |
2017-11-30 | $10.74 | $11.21 | $10.74 | $11.04 | $110.40 | 547,230 |
2017-11-29 | $10.78 | $10.92 | $10.56 | $10.68 | $106.80 | 358,900 |
2017-11-28 | $10.57 | $10.76 | $10.44 | $10.73 | $107.30 | 297,158 |
2017-11-27 | $10.64 | $10.79 | $10.55 | $10.57 | $105.70 | 451,490 |
2017-11-24 | $10.77 | $10.88 | $10.71 | $10.85 | $108.50 | 170,436 |
2017-11-22 | $10.42 | $10.66 | $10.40 | $10.63 | $106.30 | 374,250 |
2017-11-21 | $10.55 | $10.55 | $10.15 | $10.31 | $103.10 | 538,798 |
2017-11-20 | $10.07 | $10.15 | $9.82 | $10.15 | $101.50 | 359,101 |
2017-11-17 | $9.93 | $10.23 | $9.90 | $10.16 | $101.60 | 330,464 |
2017-11-16 | $10.00 | $10.02 | $9.76 | $9.89 | $98.90 | 455,160 |
2017-11-15 | $10.11 | $10.17 | $9.90 | $9.93 | $99.30 | 573,439 |
2017-11-14 | $11.06 | $11.11 | $10.27 | $10.31 | $103.10 | 913,800 |
2017-11-13 | $11.61 | $11.68 | $11.15 | $11.16 | $111.60 | 417,506 |
2017-11-10 | $11.88 | $12.15 | $11.67 | $11.72 | $117.20 | 620,722 |
2017-11-09 | $11.65 | $12.06 | $11.62 | $11.85 | $118.50 | 639,729 |
2017-11-08 | $11.85 | $11.91 | $11.38 | $11.69 | $116.90 | 486,123 |
2017-11-07 | $11.65 | $12.17 | $11.31 | $11.82 | $118.20 | 1,053,698 |
2017-11-06 | $11.66 | $12.18 | $11.53 | $12.13 | $121.30 | 608,777 |
2017-11-03 | $11.67 | $11.84 | $11.51 | $11.71 | $117.10 | 336,970 |
2017-11-02 | $11.70 | $11.94 | $11.42 | $11.70 | $117.00 | 433,292 |
2017-11-01 | $11.33 | $11.82 | $11.28 | $11.74 | $117.40 | 639,891 |
2017-10-31 | $10.76 | $11.17 | $10.72 | $11.09 | $110.90 | 311,615 |
2017-10-30 | $10.65 | $10.81 | $10.49 | $10.75 | $107.50 | 524,228 |
2017-10-27 | $10.09 | $10.61 | $10.06 | $10.59 | $105.90 | 277,897 |
2017-10-26 | $10.19 | $10.31 | $9.91 | $10.27 | $102.70 | 233,210 |
2017-10-25 | $10.24 | $10.30 | $9.96 | $10.23 | $102.30 | 266,679 |
2017-10-24 | $10.47 | $10.57 | $10.06 | $10.26 | $102.60 | 569,328 |
2017-10-23 | $10.98 | $11.02 | $10.40 | $10.43 | $104.30 | 392,380 |
2017-10-20 | $10.97 | $11.01 | $10.73 | $10.97 | $109.70 | 281,751 |
2017-10-19 | $10.97 | $11.06 | $10.88 | $10.92 | $109.20 | 312,086 |
2017-10-18 | $11.10 | $11.36 | $11.05 | $11.13 | $111.30 | 343,546 |
2017-10-17 | $11.11 | $11.23 | $10.97 | $11.13 | $111.30 | 183,527 |
2017-10-16 | $11.06 | $11.15 | $10.90 | $11.09 | $110.90 | 201,731 |
2017-10-13 | $11.02 | $11.14 | $10.87 | $10.97 | $109.70 | 313,580 |
2017-10-12 | $11.16 | $11.20 | $10.86 | $10.93 | $109.30 | 525,056 |
2017-10-11 | $11.29 | $11.35 | $11.14 | $11.31 | $113.10 | 328,547 |
2017-10-10 | $11.47 | $11.47 | $11.24 | $11.29 | $112.90 | 359,697 |
2017-10-09 | $10.97 | $11.16 | $10.92 | $11.15 | $111.50 | 334,940 |
2017-10-06 | $11.05 | $11.20 | $10.90 | $10.94 | $109.40 | 392,483 |
2017-10-05 | $11.13 | $11.32 | $11.10 | $11.24 | $112.40 | 272,071 |
2017-10-04 | $11.43 | $11.48 | $11.04 | $11.09 | $110.90 | 531,205 |
2017-10-03 | $11.04 | $11.50 | $10.90 | $11.40 | $114.00 | 1,218,904 |
2017-10-02 | $10.94 | $11.41 | $10.77 | $11.41 | $114.10 | 386,595 |
2017-09-29 | $10.98 | $11.32 | $10.82 | $11.24 | $112.40 | 560,913 |
2017-09-28 | $11.10 | $11.20 | $10.85 | $11.13 | $111.30 | 430,140 |
2017-09-27 | $11.21 | $11.22 | $10.35 | $11.08 | $110.80 | 1,034,571 |
2017-09-26 | $11.28 | $11.49 | $11.08 | $11.10 | $111.00 | 661,572 |
2017-09-25 | $11.20 | $11.36 | $11.12 | $11.28 | $112.80 | 330,699 |
2017-09-22 | $11.17 | $11.33 | $11.04 | $11.07 | $110.70 | 401,992 |
2017-09-21 | $11.23 | $11.36 | $11.11 | $11.28 | $112.80 | 456,575 |
2017-09-20 | $11.18 | $11.42 | $11.14 | $11.31 | $113.10 | 703,472 |
2017-09-19 | $10.88 | $11.16 | $10.88 | $11.13 | $111.30 | 426,801 |
2017-09-18 | $10.43 | $10.95 | $10.37 | $10.87 | $108.70 | 541,617 |
2017-09-15 | $11.06 | $11.09 | $10.34 | $10.52 | $105.20 | 3,922,590 |
2017-09-14 | $11.28 | $11.28 | $10.58 | $11.03 | $110.30 | 1,235,601 |
2017-09-13 | $10.51 | $11.12 | $10.51 | $10.96 | $109.60 | 983,939 |
2017-09-12 | $10.17 | $10.67 | $10.12 | $10.47 | $104.70 | 1,233,278 |
2017-09-11 | $9.86 | $10.26 | $9.83 | $10.11 | $101.10 | 926,210 |
2017-09-08 | $10.12 | $10.14 | $9.34 | $9.54 | $95.40 | 646,310 |
2017-09-07 | $10.24 | $10.34 | $9.96 | $10.18 | $101.80 | 317,025 |
2017-09-06 | $10.19 | $10.47 | $10.19 | $10.31 | $103.10 | 442,309 |
2017-09-05 | $10.49 | $10.65 | $10.00 | $10.09 | $100.90 | 369,250 |
2017-09-01 | $10.40 | $10.43 | $10.14 | $10.37 | $103.70 | 295,710 |
2017-08-31 | $10.11 | $10.42 | $10.07 | $10.36 | $103.60 | 282,010 |
2017-08-30 | $9.82 | $10.03 | $9.65 | $10.01 | $100.10 | 329,652 |
2017-08-29 | $9.91 | $10.03 | $9.61 | $9.88 | $98.80 | 328,702 |
2017-08-28 | $10.43 | $10.49 | $9.77 | $9.99 | $99.90 | 410,487 |
2017-08-25 | $10.41 | $10.44 | $10.29 | $10.41 | $104.10 | 214,839 |
2017-08-24 | $10.35 | $10.44 | $10.25 | $10.34 | $103.40 | 287,526 |
2017-08-23 | $10.15 | $10.58 | $10.10 | $10.43 | $104.30 | 317,040 |
2017-08-22 | $10.24 | $10.42 | $10.15 | $10.16 | $101.60 | 257,486 |
2017-08-21 | $10.14 | $10.18 | $10.01 | $10.16 | $101.60 | 185,495 |
2017-08-18 | $9.88 | $10.26 | $9.88 | $10.16 | $101.60 | 287,200 |
2017-08-17 | $9.97 | $10.25 | $9.94 | $9.94 | $99.40 | 267,585 |
2017-08-16 | $10.08 | $10.23 | $9.89 | $10.01 | $100.10 | 246,013 |
2017-08-15 | $9.94 | $10.11 | $9.77 | $10.08 | $100.80 | 409,269 |
2017-08-14 | $10.46 | $10.48 | $9.97 | $9.98 | $99.80 | 334,576 |
2017-08-11 | $10.34 | $10.52 | $10.26 | $10.42 | $104.20 | 242,439 |
2017-08-10 | $10.71 | $10.87 | $10.44 | $10.48 | $104.80 | 272,751 |
2017-08-09 | $10.48 | $10.65 | $10.43 | $10.63 | $106.30 | 413,931 |
2017-08-08 | $10.22 | $10.73 | $10.22 | $10.43 | $104.30 | 645,473 |
2017-08-07 | $10.44 | $10.52 | $10.12 | $10.33 | $103.30 | 423,177 |
2017-08-04 | $10.00 | $10.61 | $10.00 | $10.58 | $105.80 | 610,916 |
2017-08-03 | $10.38 | $10.77 | $9.92 | $9.93 | $99.30 | 1,086,011 |
2017-08-02 | $11.00 | $11.03 | $10.52 | $10.84 | $108.40 | 499,277 |
2017-08-01 | $11.32 | $11.33 | $11.02 | $11.19 | $111.90 | 237,945 |
2017-07-31 | $11.48 | $11.51 | $11.02 | $11.32 | $113.20 | 283,452 |
2017-07-28 | $11.41 | $11.59 | $11.23 | $11.55 | $115.50 | 345,309 |
2017-07-27 | $11.38 | $11.57 | $11.27 | $11.45 | $114.50 | 366,232 |
2017-07-26 | $11.46 | $11.70 | $11.29 | $11.32 | $113.20 | 381,024 |
2017-07-25 | $11.15 | $11.60 | $11.15 | $11.35 | $113.50 | 327,982 |
2017-07-24 | $10.96 | $11.09 | $10.84 | $10.95 | $109.50 | 320,741 |
2017-07-21 | $11.17 | $11.21 | $10.80 | $10.88 | $108.80 | 407,306 |
2017-07-20 | $11.50 | $11.74 | $11.01 | $11.04 | $110.40 | 398,909 |
2017-07-19 | $10.62 | $11.39 | $10.57 | $11.39 | $113.90 | 481,793 |
2017-07-18 | $10.82 | $10.85 | $10.50 | $10.60 | $106.00 | 441,446 |
2017-07-17 | $10.71 | $10.96 | $10.69 | $10.73 | $107.30 | 403,750 |
2017-07-14 | $10.71 | $10.94 | $10.71 | $10.80 | $108.00 | 331,100 |
2017-07-13 | $10.65 | $10.75 | $10.51 | $10.70 | $107.00 | 434,544 |
2017-07-12 | $10.97 | $11.16 | $10.66 | $10.67 | $106.70 | 415,110 |
2017-07-11 | $10.71 | $10.93 | $10.52 | $10.82 | $108.20 | 389,467 |
2017-07-10 | $10.34 | $10.86 | $10.23 | $10.72 | $107.20 | 320,586 |
2017-07-07 | $10.35 | $10.42 | $10.04 | $10.40 | $104.00 | 340,123 |
2017-07-06 | $10.76 | $10.97 | $10.40 | $10.46 | $104.60 | 394,980 |
2017-07-05 | $10.75 | $10.76 | $10.43 | $10.64 | $106.40 | 363,659 |
2017-07-03 | $10.71 | $10.98 | $10.70 | $10.90 | $109.00 | 151,569 |
2017-06-30 | $10.54 | $10.78 | $10.37 | $10.61 | $106.10 | 383,639 |
2017-06-29 | $10.49 | $10.67 | $10.35 | $10.44 | $104.40 | 392,099 |
2017-06-28 | $10.37 | $10.58 | $10.24 | $10.45 | $104.50 | 487,693 |
2017-06-27 | $10.30 | $10.51 | $10.21 | $10.37 | $103.70 | 487,552 |
2017-06-26 | $10.21 | $10.38 | $10.06 | $10.25 | $102.50 | 441,979 |
2017-06-23 | $9.76 | $10.22 | $9.64 | $10.18 | $101.80 | 767,261 |
2017-06-22 | $9.73 | $10.03 | $9.66 | $9.69 | $96.90 | 539,412 |
2017-06-21 | $10.16 | $10.37 | $9.63 | $9.75 | $97.50 | 643,993 |
2017-06-20 | $9.90 | $10.45 | $9.78 | $10.35 | $103.50 | 588,545 |
2017-06-19 | $9.99 | $10.33 | $9.96 | $10.13 | $101.30 | 458,117 |
2017-06-16 | $10.07 | $10.12 | $9.78 | $10.03 | $100.30 | 589,946 |
2017-06-15 | $10.69 | $10.72 | $9.88 | $10.05 | $100.50 | 686,021 |
2017-06-14 | $11.45 | $11.45 | $10.73 | $10.77 | $107.70 | 439,272 |
2017-06-13 | $11.20 | $11.53 | $11.13 | $11.51 | $115.10 | 370,082 |
2017-06-12 | $11.26 | $11.46 | $11.16 | $11.19 | $111.90 | 559,905 |
2017-06-09 | $10.37 | $11.12 | $10.29 | $11.08 | $110.80 | 623,746 |
2017-06-08 | $10.71 | $10.77 | $10.31 | $10.34 | $103.40 | 620,787 |
2017-06-07 | $11.83 | $11.95 | $10.73 | $10.78 | $107.80 | 706,141 |
2017-06-06 | $11.36 | $12.00 | $11.25 | $11.98 | $119.80 | 483,227 |
2017-06-05 | $11.32 | $11.53 | $11.27 | $11.39 | $113.90 | 389,921 |
2017-06-02 | $11.50 | $11.53 | $11.08 | $11.46 | $114.60 | 511,038 |
2017-06-01 | $11.41 | $11.82 | $11.25 | $11.61 | $116.10 | 392,653 |
2017-05-31 | $11.54 | $11.77 | $11.18 | $11.32 | $113.20 | 595,108 |
2017-05-30 | $12.01 | $12.12 | $11.74 | $11.75 | $117.50 | 504,330 |
2017-05-26 | $11.99 | $12.25 | $11.83 | $12.19 | $121.90 | 411,386 |
2017-05-25 | $12.00 | $12.75 | $11.82 | $12.01 | $120.10 | 899,511 |
2017-05-24 | $12.25 | $12.47 | $11.99 | $12.09 | $120.90 | 221,666 |
2017-05-23 | $12.38 | $12.44 | $12.23 | $12.34 | $123.40 | 254,393 |
2017-05-22 | $12.78 | $12.81 | $12.34 | $12.36 | $123.60 | 286,082 |
2017-05-19 | $12.25 | $12.68 | $12.23 | $12.61 | $126.10 | 436,918 |
2017-05-18 | $12.18 | $12.28 | $12.02 | $12.16 | $121.60 | 336,975 |
2017-05-17 | $12.33 | $12.62 | $12.27 | $12.27 | $122.70 | 452,584 |
2017-05-16 | $12.67 | $12.75 | $12.33 | $12.48 | $124.80 | 264,804 |
2017-05-15 | $12.94 | $12.96 | $12.52 | $12.59 | $125.90 | 453,317 |
2017-05-12 | $12.14 | $12.51 | $12.09 | $12.45 | $124.50 | 366,612 |
2017-05-11 | $12.23 | $12.26 | $12.00 | $12.13 | $121.30 | 342,372 |
2017-05-10 | $12.16 | $12.39 | $11.99 | $12.14 | $121.40 | 516,488 |
2017-05-09 | $12.22 | $12.24 | $11.91 | $11.99 | $119.90 | 377,344 |
2017-05-08 | $12.00 | $12.27 | $11.90 | $12.21 | $122.10 | 429,699 |
2017-05-05 | $11.43 | $12.11 | $11.34 | $12.08 | $120.80 | 517,071 |
2017-05-04 | $11.78 | $11.81 | $11.11 | $11.35 | $113.50 | 699,930 |
2017-05-03 | $11.72 | $12.33 | $11.67 | $11.91 | $119.10 | 811,948 |
2017-05-02 | $11.82 | $11.96 | $11.47 | $11.71 | $117.10 | 567,046 |
2017-05-01 | $11.84 | $11.92 | $11.72 | $11.82 | $118.20 | 465,957 |
2017-04-28 | $11.98 | $12.06 | $11.81 | $11.84 | $118.40 | 398,814 |
2017-04-27 | $12.07 | $12.07 | $11.44 | $11.89 | $118.90 | 630,969 |
2017-04-26 | $12.10 | $12.53 | $12.10 | $12.15 | $121.50 | 538,488 |
2017-04-25 | $11.90 | $12.28 | $11.75 | $12.24 | $122.40 | 468,595 |
2017-04-24 | $11.69 | $11.97 | $11.52 | $11.85 | $118.50 | 534,166 |
2017-04-21 | $11.40 | $11.65 | $11.34 | $11.54 | $115.40 | 536,726 |
2017-04-20 | $11.59 | $11.63 | $11.44 | $11.50 | $115.00 | 690,732 |
2017-04-19 | $12.10 | $12.22 | $11.48 | $11.50 | $115.00 | 874,408 |
2017-04-18 | $12.33 | $12.50 | $12.01 | $12.17 | $121.70 | 599,312 |
2017-04-17 | $12.53 | $12.55 | $12.18 | $12.46 | $124.60 | 897,552 |
2017-04-13 | $13.39 | $13.40 | $12.48 | $12.51 | $125.10 | 788,299 |
2017-04-12 | $13.58 | $13.73 | $13.11 | $13.13 | $131.30 | 501,714 |
2017-04-11 | $13.45 | $13.62 | $13.34 | $13.61 | $136.10 | 472,440 |
2017-04-10 | $13.21 | $13.52 | $13.13 | $13.45 | $134.50 | 403,057 |
2017-04-07 | $13.31 | $13.37 | $13.05 | $13.11 | $131.10 | 454,382 |
2017-04-06 | $13.27 | $13.47 | $13.17 | $13.28 | $132.80 | 457,671 |
2017-04-05 | $13.62 | $13.92 | $13.10 | $13.14 | $131.40 | 639,739 |
2017-04-04 | $13.31 | $13.59 | $13.28 | $13.41 | $134.10 | 486,669 |
2017-04-03 | $13.15 | $13.29 | $12.91 | $13.26 | $132.60 | 536,257 |
2017-03-31 | $12.68 | $13.21 | $12.66 | $13.16 | $131.60 | 605,854 |
2017-03-30 | $12.98 | $13.10 | $12.72 | $12.78 | $127.80 | 578,658 |
2017-03-29 | $12.28 | $12.85 | $12.21 | $12.82 | $128.20 | 762,615 |
2017-03-28 | $11.99 | $12.39 | $11.87 | $12.33 | $123.30 | 596,332 |
2017-03-27 | $11.60 | $12.06 | $11.53 | $11.92 | $119.20 | 614,363 |
2017-03-24 | $11.79 | $11.91 | $11.71 | $11.87 | $118.70 | 380,938 |
2017-03-23 | $11.81 | $11.95 | $11.61 | $11.75 | $117.50 | 385,821 |
2017-03-22 | $11.55 | $11.82 | $11.43 | $11.76 | $117.60 | 479,838 |
2017-03-21 | $12.17 | $12.33 | $11.68 | $11.71 | $117.10 | 557,199 |
2017-03-20 | $11.68 | $12.19 | $11.49 | $12.18 | $121.80 | 478,893 |
2017-03-17 | $11.86 | $12.14 | $11.81 | $11.86 | $118.60 | 573,138 |
2017-03-16 | $11.97 | $12.11 | $11.79 | $11.80 | $118.00 | 470,456 |
2017-03-15 | $11.52 | $11.97 | $11.32 | $11.87 | $118.70 | 651,971 |
2017-03-14 | $11.26 | $11.42 | $10.97 | $11.40 | $114.00 | 382,662 |
2017-03-13 | $11.48 | $11.80 | $11.37 | $11.60 | $116.00 | 303,488 |
2017-03-10 | $11.58 | $11.61 | $11.28 | $11.53 | $115.30 | 500,407 |
2017-03-09 | $11.50 | $11.54 | $11.05 | $11.44 | $114.40 | 745,946 |
2017-03-08 | $12.05 | $12.21 | $11.36 | $11.44 | $114.40 | 776,353 |
2017-03-07 | $12.40 | $12.53 | $12.16 | $12.17 | $121.70 | 419,213 |
2017-03-06 | $12.32 | $12.42 | $12.18 | $12.40 | $124.00 | 453,355 |
2017-03-03 | $12.60 | $12.70 | $12.34 | $12.36 | $123.60 | 249,024 |
2017-03-02 | $13.13 | $13.20 | $12.56 | $12.57 | $125.70 | 458,760 |
2017-03-01 | $12.81 | $13.31 | $12.63 | $13.31 | $133.10 | 784,156 |
2017-02-28 | $12.56 | $12.98 | $11.94 | $12.62 | $126.20 | 1,255,969 |
2017-02-27 | $13.29 | $13.51 | $13.18 | $13.36 | $133.60 | 598,189 |
2017-02-24 | $13.56 | $13.72 | $13.17 | $13.25 | $132.50 | 519,526 |
2017-02-23 | $14.12 | $14.14 | $13.55 | $13.74 | $137.40 | 362,437 |
2017-02-22 | $14.20 | $14.33 | $13.81 | $13.83 | $138.30 | 356,953 |
2017-02-21 | $14.50 | $14.64 | $14.37 | $14.40 | $144.00 | 368,442 |
2017-02-17 | $14.41 | $14.60 | $14.06 | $14.28 | $142.80 | 451,667 |
2017-02-16 | $14.92 | $14.92 | $14.42 | $14.50 | $145.00 | 483,586 |
2017-02-15 | $14.73 | $15.02 | $14.68 | $14.92 | $149.20 | 448,003 |
2017-02-14 | $14.72 | $14.92 | $14.44 | $14.85 | $148.50 | 478,666 |
2017-02-13 | $14.10 | $14.69 | $14.02 | $14.67 | $146.70 | 616,918 |
2017-02-10 | $14.34 | $14.44 | $14.17 | $14.22 | $142.20 | 352,861 |
2017-02-09 | $13.92 | $14.20 | $13.85 | $14.08 | $140.80 | 557,315 |
2017-02-08 | $13.72 | $14.02 | $13.33 | $13.74 | $137.40 | 640,357 |
2017-02-07 | $14.16 | $14.26 | $13.70 | $13.91 | $139.10 | 596,276 |
2017-02-06 | $14.96 | $14.97 | $14.23 | $14.32 | $143.20 | 484,520 |
2017-02-03 | $14.86 | $14.87 | $14.61 | $14.81 | $148.10 | 574,533 |
2017-02-02 | $15.05 | $15.10 | $14.60 | $14.78 | $147.80 | 421,131 |
2017-02-01 | $15.46 | $15.54 | $14.86 | $14.99 | $149.90 | 409,306 |
2017-01-31 | $15.32 | $15.40 | $15.05 | $15.28 | $152.80 | 907,544 |
2017-01-30 | $15.55 | $15.56 | $14.93 | $15.24 | $152.40 | 666,368 |
2017-01-27 | $15.51 | $15.81 | $15.44 | $15.62 | $156.20 | 447,508 |
2017-01-26 | $15.25 | $15.64 | $15.20 | $15.61 | $156.10 | 546,061 |
2017-01-25 | $15.05 | $15.44 | $15.03 | $15.23 | $152.30 | 420,865 |
2017-01-24 | $15.09 | $15.37 | $15.02 | $15.05 | $150.50 | 387,606 |
2017-01-23 | $15.05 | $15.16 | $14.95 | $15.03 | $150.30 | 319,089 |
2017-01-20 | $15.36 | $15.45 | $15.08 | $15.18 | $151.80 | 324,254 |
2017-01-19 | $15.15 | $15.32 | $14.95 | $15.14 | $151.40 | 303,728 |
2017-01-18 | $15.16 | $15.41 | $14.99 | $15.17 | $151.70 | 268,505 |
2017-01-17 | $15.54 | $15.67 | $15.23 | $15.33 | $153.30 | 376,802 |
2017-01-13 | $15.43 | $15.50 | $15.12 | $15.21 | $152.10 | 402,071 |
2017-01-12 | $15.70 | $15.78 | $15.26 | $15.50 | $155.00 | 285,671 |
2017-01-11 | $15.34 | $15.54 | $14.94 | $15.47 | $154.70 | 392,059 |
2017-01-10 | $15.43 | $15.51 | $15.14 | $15.26 | $152.60 | 399,978 |
2017-01-09 | $15.85 | $15.85 | $15.38 | $15.42 | $154.20 | 450,806 |
2017-01-06 | $16.09 | $16.28 | $15.82 | $15.97 | $159.70 | 301,697 |
2017-01-05 | $16.08 | $16.32 | $15.91 | $16.05 | $160.50 | 377,410 |
2017-01-04 | $15.88 | $16.12 | $15.57 | $16.07 | $160.70 | 403,477 |
2017-01-03 | $15.75 | $16.00 | $15.50 | $15.82 | $158.20 | 424,582 |
2016-12-30 | $15.39 | $15.45 | $15.27 | $15.37 | $153.70 | 368,960 |
2016-12-29 | $15.57 | $15.64 | $15.40 | $15.43 | $154.30 | 284,417 |
2016-12-28 | $15.75 | $15.87 | $15.56 | $15.64 | $156.40 | 351,880 |
2016-12-27 | $15.68 | $15.77 | $15.45 | $15.72 | $157.20 | 373,469 |
2016-12-23 | $15.60 | $15.73 | $15.50 | $15.60 | $156.00 | 388,434 |
2016-12-22 | $15.65 | $15.82 | $15.56 | $15.71 | $157.10 | 401,488 |
2016-12-21 | $15.85 | $15.94 | $15.62 | $15.63 | $156.30 | 394,106 |
2016-12-20 | $16.08 | $16.20 | $15.66 | $15.75 | $157.50 | 604,136 |
2016-12-19 | $16.03 | $16.11 | $15.82 | $16.04 | $160.40 | 504,567 |
2016-12-16 | $16.19 | $16.24 | $15.74 | $15.95 | $159.50 | 1,097,341 |
2016-12-15 | $15.82 | $16.48 | $15.56 | $16.13 | $161.30 | 1,377,781 |
2016-12-14 | $16.58 | $16.83 | $16.25 | $16.30 | $163.00 | 3,227,671 |
2016-12-13 | $17.23 | $17.44 | $16.65 | $17.40 | $174.00 | 370,164 |
2016-12-12 | $17.87 | $18.00 | $16.53 | $16.73 | $167.30 | 417,288 |
2016-12-09 | $17.27 | $17.42 | $17.02 | $17.09 | $170.90 | 388,732 |
2016-12-08 | $17.19 | $17.31 | $16.61 | $17.13 | $171.30 | 408,960 |
2016-12-07 | $16.58 | $16.82 | $16.27 | $16.81 | $168.10 | 371,553 |
2016-12-06 | $16.56 | $16.93 | $16.41 | $16.71 | $167.10 | 497,092 |
2016-12-05 | $17.67 | $17.70 | $16.73 | $16.83 | $168.30 | 392,173 |
2016-12-02 | $17.32 | $17.69 | $16.94 | $17.24 | $172.40 | 313,919 |
2016-12-01 | $18.49 | $18.53 | $17.30 | $17.44 | $174.40 | 716,029 |
2016-11-30 | $16.61 | $17.98 | $16.28 | $17.64 | $176.40 | 1,150,976 |
2016-11-29 | $14.67 | $14.75 | $14.18 | $14.45 | $144.50 | 512,918 |
2016-11-28 | $16.81 | $17.05 | $15.00 | $15.08 | $150.80 | 695,308 |
2016-11-25 | $16.06 | $16.42 | $15.92 | $16.29 | $162.90 | 237,317 |
2016-11-23 | $15.68 | $16.27 | $15.52 | $16.24 | $162.40 | 479,042 |
2016-11-22 | $15.60 | $15.87 | $15.35 | $15.84 | $158.40 | 346,753 |
2016-11-21 | $15.12 | $15.62 | $14.95 | $15.45 | $154.50 | 540,171 |
2016-11-18 | $14.52 | $14.73 | $14.29 | $14.55 | $145.50 | 257,055 |
2016-11-17 | $14.66 | $15.09 | $14.33 | $14.38 | $143.80 | 429,407 |
2016-11-16 | $14.72 | $14.80 | $14.32 | $14.43 | $144.30 | 329,592 |
2016-11-15 | $14.24 | $14.85 | $14.23 | $14.60 | $146.00 | 450,725 |
2016-11-14 | $13.81 | $14.04 | $13.41 | $14.01 | $140.10 | 331,958 |
2016-11-11 | $14.03 | $14.17 | $13.41 | $13.87 | $138.70 | 344,129 |
2016-11-10 | $14.25 | $14.46 | $13.82 | $14.21 | $142.10 | 474,849 |
2016-11-09 | $13.50 | $14.46 | $13.47 | $14.31 | $143.10 | 494,307 |
2016-11-08 | $13.14 | $13.58 | $12.94 | $13.49 | $134.90 | 373,361 |
2016-11-07 | $13.53 | $13.63 | $13.17 | $13.30 | $133.00 | 498,583 |
2016-11-04 | $13.34 | $13.55 | $12.86 | $13.14 | $131.40 | 628,485 |
2016-11-03 | $13.23 | $13.49 | $12.64 | $13.33 | $133.30 | 724,311 |
2016-11-02 | $12.90 | $13.16 | $12.45 | $13.06 | $130.60 | 619,301 |
2016-11-01 | $13.19 | $13.45 | $12.96 | $13.22 | $132.20 | 663,524 |
2016-10-31 | $13.30 | $13.34 | $12.70 | $12.99 | $129.90 | 695,831 |
2016-10-28 | $13.83 | $14.18 | $13.45 | $13.48 | $134.80 | 261,433 |
2016-10-27 | $14.23 | $14.34 | $13.90 | $13.92 | $139.20 | 204,513 |
2016-10-26 | $14.00 | $14.22 | $13.64 | $14.07 | $140.70 | 574,716 |
2016-10-25 | $14.86 | $14.92 | $14.24 | $14.25 | $142.50 | 270,203 |
2016-10-24 | $15.07 | $15.28 | $14.63 | $14.88 | $148.80 | 315,333 |
2016-10-21 | $14.82 | $15.31 | $14.78 | $15.06 | $150.60 | 244,170 |
2016-10-20 | $14.91 | $15.38 | $14.56 | $14.99 | $149.90 | 256,374 |
2016-10-19 | $15.01 | $15.69 | $15.01 | $15.16 | $151.60 | 523,337 |
2016-10-18 | $15.18 | $15.18 | $14.72 | $14.85 | $148.50 | 305,540 |
2016-10-17 | $15.21 | $15.29 | $14.87 | $14.90 | $149.00 | 326,834 |
2016-10-14 | $15.51 | $15.66 | $15.05 | $15.20 | $152.00 | 352,146 |
2016-10-13 | $15.63 | $15.79 | $15.21 | $15.42 | $154.20 | 342,058 |
2016-10-12 | $15.72 | $15.87 | $15.49 | $15.80 | $158.00 | 415,575 |
2016-10-11 | $15.90 | $15.98 | $15.62 | $15.84 | $158.40 | 322,329 |
2016-10-10 | $15.83 | $16.36 | $15.78 | $15.96 | $159.60 | 507,597 |
2016-10-07 | $15.61 | $15.81 | $15.39 | $15.54 | $155.40 | 267,332 |
2016-10-06 | $15.87 | $16.03 | $15.43 | $15.65 | $156.50 | 328,211 |
2016-10-05 | $15.63 | $15.83 | $15.52 | $15.67 | $156.70 | 476,002 |
2016-10-04 | $15.69 | $15.79 | $15.18 | $15.37 | $153.70 | 331,967 |
2016-10-03 | $15.74 | $15.77 | $15.08 | $15.61 | $156.10 | 535,615 |
2016-09-30 | $15.13 | $15.86 | $15.02 | $15.70 | $157.00 | 745,157 |
2016-09-29 | $14.66 | $15.24 | $14.66 | $14.98 | $149.80 | 660,384 |
2016-09-28 | $13.83 | $14.67 | $13.46 | $14.66 | $146.60 | 851,208 |
2016-09-27 | $13.88 | $13.90 | $13.33 | $13.55 | $135.50 | 354,823 |
2016-09-26 | $14.34 | $14.53 | $14.06 | $14.06 | $140.60 | 409,466 |
2016-09-23 | $14.73 | $14.85 | $14.01 | $14.19 | $141.90 | 477,733 |
2016-09-22 | $15.17 | $15.27 | $14.77 | $14.85 | $148.50 | 367,688 |
2016-09-21 | $14.45 | $14.94 | $14.42 | $14.90 | $149.00 | 410,701 |
2016-09-20 | $14.16 | $14.35 | $14.06 | $14.15 | $141.50 | 292,605 |
2016-09-19 | $14.68 | $14.89 | $14.36 | $14.37 | $143.70 | 301,571 |
2016-09-16 | $13.94 | $14.50 | $13.78 | $14.48 | $144.80 | 712,448 |
2016-09-15 | $14.23 | $14.45 | $13.98 | $14.19 | $141.90 | 517,966 |
2016-09-14 | $14.38 | $14.65 | $14.02 | $14.13 | $141.30 | 413,793 |
2016-09-13 | $14.99 | $15.00 | $14.32 | $14.36 | $143.60 | 589,782 |
2016-09-12 | $14.77 | $15.28 | $14.58 | $15.27 | $152.70 | 604,123 |
2016-09-09 | $15.40 | $15.58 | $14.87 | $15.02 | $150.20 | 671,568 |
2016-09-08 | $15.75 | $15.91 | $15.32 | $15.54 | $155.40 | 614,604 |
2016-09-07 | $15.05 | $15.68 | $15.05 | $15.46 | $154.60 | 2,290,055 |
2016-09-06 | $15.29 | $15.30 | $14.93 | $15.30 | $153.00 | 252,672 |
2016-09-02 | $14.84 | $15.19 | $14.83 | $14.96 | $149.60 | 238,804 |
2016-09-01 | $14.47 | $14.68 | $14.28 | $14.66 | $146.60 | 309,979 |
2016-08-31 | $14.66 | $14.79 | $14.23 | $14.55 | $145.50 | 330,136 |
2016-08-30 | $14.88 | $15.09 | $14.61 | $14.75 | $147.50 | 237,539 |
2016-08-29 | $14.39 | $14.77 | $14.27 | $14.72 | $147.20 | 199,500 |
2016-08-26 | $14.45 | $14.65 | $14.19 | $14.45 | $144.50 | 315,870 |
2016-08-25 | $14.16 | $14.52 | $13.96 | $14.44 | $144.40 | 304,958 |
2016-08-24 | $14.17 | $14.36 | $13.98 | $14.14 | $141.40 | 279,570 |
2016-08-23 | $13.96 | $14.38 | $13.88 | $14.28 | $142.80 | 269,153 |
2016-08-22 | $13.92 | $14.14 | $13.73 | $14.02 | $140.20 | 265,870 |
2016-08-19 | $14.09 | $14.20 | $13.96 | $14.12 | $141.20 | 241,913 |
2016-08-18 | $14.10 | $14.30 | $13.93 | $14.14 | $141.40 | 286,086 |
2016-08-17 | $13.93 | $14.06 | $13.53 | $13.99 | $139.90 | 316,771 |
2016-08-16 | $13.97 | $14.01 | $13.69 | $13.86 | $138.60 | 298,542 |
2016-08-15 | $13.71 | $14.18 | $13.71 | $14.04 | $140.40 | 312,464 |
2016-08-12 | $13.63 | $13.76 | $13.32 | $13.61 | $136.10 | 400,686 |
2016-08-11 | $13.20 | $13.85 | $12.95 | $13.56 | $135.60 | 591,719 |
2016-08-10 | $12.97 | $13.26 | $12.76 | $12.89 | $128.90 | 500,768 |
2016-08-09 | $12.54 | $13.23 | $12.45 | $12.84 | $128.40 | 674,417 |
2016-08-08 | $12.30 | $12.57 | $12.22 | $12.42 | $124.20 | 445,905 |
2016-08-05 | $11.69 | $12.25 | $11.53 | $12.01 | $120.10 | 385,025 |
2016-08-04 | $11.31 | $11.87 | $11.22 | $11.67 | $116.70 | 329,398 |
2016-08-03 | $10.75 | $11.44 | $10.63 | $11.43 | $114.30 | 457,203 |
2016-08-02 | $10.77 | $10.84 | $10.34 | $10.71 | $107.10 | 285,892 |
2016-08-01 | $11.27 | $11.40 | $10.56 | $10.56 | $105.60 | 314,763 |
2016-07-29 | $10.93 | $11.39 | $10.87 | $11.39 | $113.90 | 271,204 |
2016-07-28 | $10.80 | $11.14 | $10.80 | $11.10 | $111.00 | 223,259 |
2016-07-27 | $11.17 | $11.37 | $10.82 | $10.91 | $109.10 | 365,494 |
2016-07-26 | $10.78 | $11.18 | $10.69 | $11.05 | $110.50 | 364,226 |
2016-07-25 | $11.18 | $11.22 | $10.88 | $10.92 | $109.20 | 328,889 |
2016-07-22 | $11.39 | $11.49 | $11.25 | $11.29 | $112.90 | 230,232 |
2016-07-21 | $11.89 | $12.02 | $11.23 | $11.31 | $113.10 | 269,542 |
2016-07-20 | $11.33 | $11.90 | $11.20 | $11.87 | $118.70 | 279,948 |
2016-07-19 | $11.59 | $11.70 | $11.45 | $11.51 | $115.10 | 195,788 |
2016-07-18 | $11.67 | $11.78 | $11.45 | $11.65 | $116.50 | 207,276 |
2016-07-15 | $11.93 | $11.94 | $11.66 | $11.84 | $118.40 | 174,102 |
2016-07-14 | $12.12 | $12.21 | $11.72 | $11.81 | $118.10 | 259,260 |
2016-07-13 | $12.28 | $12.42 | $11.80 | $11.90 | $119.00 | 309,228 |
2016-07-12 | $12.07 | $12.47 | $12.07 | $12.31 | $123.10 | 394,073 |
2016-07-11 | $11.95 | $12.06 | $11.77 | $11.81 | $118.10 | 282,067 |
2016-07-08 | $11.46 | $11.82 | $11.19 | $11.73 | $117.30 | 417,039 |
2016-07-07 | $11.95 | $11.99 | $11.16 | $11.32 | $113.20 | 258,780 |
2016-07-06 | $11.40 | $11.68 | $11.32 | $11.51 | $115.10 | 203,681 |
2016-07-05 | $11.14 | $11.58 | $11.10 | $11.56 | $115.60 | 339,951 |
2016-07-01 | $11.26 | $11.70 | $11.17 | $11.66 | $116.60 | 327,874 |
2016-06-30 | $11.67 | $11.67 | $11.15 | $11.23 | $112.30 | 581,238 |
2016-06-29 | $11.22 | $11.71 | $11.12 | $11.70 | $117.00 | 369,636 |
2016-06-28 | $10.69 | $11.15 | $10.55 | $11.04 | $110.40 | 393,770 |
2016-06-27 | $10.87 | $11.09 | $10.34 | $10.37 | $103.70 | 455,263 |
2016-06-24 | $11.08 | $11.55 | $10.94 | $11.02 | $110.20 | 663,225 |
2016-06-23 | $11.95 | $11.98 | $11.61 | $11.87 | $118.70 | 199,948 |
2016-06-22 | $11.88 | $11.98 | $11.61 | $11.72 | $117.20 | 186,119 |
2016-06-21 | $11.41 | $11.76 | $11.31 | $11.72 | $117.20 | 262,890 |
2016-06-20 | $11.84 | $12.07 | $11.68 | $11.70 | $117.00 | 234,267 |
2016-06-17 | $11.59 | $12.04 | $11.55 | $11.72 | $117.20 | 503,473 |
2016-06-16 | $11.47 | $11.62 | $11.29 | $11.45 | $114.50 | 309,331 |
2016-06-15 | $11.79 | $11.94 | $11.44 | $11.71 | $117.10 | 230,608 |
2016-06-14 | $11.66 | $11.94 | $11.50 | $11.92 | $119.20 | 227,659 |
2016-06-13 | $11.68 | $11.98 | $11.53 | $11.70 | $117.00 | 274,913 |
2016-06-10 | $11.95 | $12.17 | $11.81 | $11.95 | $119.50 | 294,516 |
2016-06-09 | $12.11 | $12.36 | $11.99 | $12.25 | $122.50 | 194,077 |
2016-06-08 | $12.22 | $12.56 | $12.15 | $12.31 | $123.10 | 304,845 |
2016-06-07 | $11.68 | $12.24 | $11.64 | $12.08 | $120.80 | 279,979 |
2016-06-06 | $11.53 | $11.68 | $11.30 | $11.53 | $115.30 | 223,172 |
2016-06-03 | $11.40 | $11.51 | $11.16 | $11.29 | $112.90 | 163,462 |
2016-06-02 | $11.17 | $11.44 | $11.10 | $11.38 | $113.80 | 139,483 |
2016-06-01 | $11.19 | $11.45 | $10.93 | $11.42 | $114.20 | 278,461 |
2016-05-31 | $11.52 | $11.77 | $11.38 | $11.39 | $113.90 | 271,773 |
2016-05-27 | $11.65 | $11.72 | $11.21 | $11.47 | $114.70 | 279,674 |
2016-05-26 | $11.57 | $12.00 | $11.57 | $11.74 | $117.40 | 484,031 |
2016-05-25 | $11.31 | $11.43 | $11.10 | $11.41 | $114.10 | 385,010 |
2016-05-24 | $11.36 | $11.54 | $11.01 | $11.12 | $111.20 | 363,554 |
2016-05-23 | $11.17 | $11.27 | $10.95 | $11.15 | $111.50 | 195,826 |
2016-05-20 | $11.30 | $11.38 | $10.99 | $11.30 | $113.00 | 165,870 |
2016-05-19 | $11.20 | $11.32 | $10.91 | $11.23 | $112.30 | 311,366 |
2016-05-18 | $11.74 | $11.93 | $11.25 | $11.38 | $113.80 | 289,274 |
2016-05-17 | $11.38 | $11.81 | $11.32 | $11.72 | $117.20 | 345,708 |
2016-05-16 | $11.26 | $11.60 | $11.26 | $11.31 | $113.10 | 281,080 |
2016-05-13 | $10.98 | $11.13 | $10.75 | $10.81 | $108.10 | 263,786 |
2016-05-12 | $11.09 | $11.27 | $10.87 | $11.06 | $110.60 | 268,205 |
2016-05-11 | $10.70 | $11.28 | $10.54 | $10.95 | $109.50 | 281,431 |
2016-05-10 | $10.47 | $10.70 | $10.40 | $10.70 | $107.00 | 203,601 |
2016-05-09 | $10.31 | $10.51 | $10.02 | $10.38 | $103.80 | 334,238 |
2016-05-06 | $10.66 | $10.99 | $10.34 | $10.38 | $103.80 | 264,481 |
2016-05-05 | $10.82 | $10.93 | $10.22 | $10.74 | $107.40 | 486,436 |
2016-05-04 | $10.42 | $10.70 | $10.02 | $10.15 | $101.50 | 383,673 |
2016-05-03 | $10.55 | $10.67 | $10.10 | $10.35 | $103.50 | 342,679 |
2016-05-02 | $10.63 | $10.87 | $10.19 | $10.83 | $108.30 | 548,159 |
2016-04-29 | $10.72 | $10.94 | $10.12 | $10.51 | $105.10 | 880,581 |
2016-04-28 | $10.95 | $11.18 | $10.57 | $10.58 | $105.80 | 390,296 |
2016-04-27 | $11.12 | $11.28 | $10.71 | $10.95 | $109.50 | 572,120 |
2016-04-26 | $10.43 | $11.00 | $10.39 | $10.99 | $109.90 | 500,273 |
2016-04-25 | $10.51 | $10.57 | $10.15 | $10.31 | $103.10 | 465,978 |
2016-04-22 | $9.89 | $10.48 | $9.89 | $10.41 | $104.10 | 639,810 |
2016-04-21 | $9.99 | $10.28 | $9.69 | $9.91 | $99.10 | 648,913 |
2016-04-20 | $9.25 | $10.14 | $9.05 | $10.00 | $100.00 | 3,782,923 |
2016-04-19 | $8.73 | $9.09 | $8.53 | $8.92 | $89.20 | 306,474 |
2016-04-18 | $8.21 | $8.86 | $8.15 | $8.73 | $87.30 | 334,029 |
2016-04-15 | $8.75 | $8.86 | $8.44 | $8.50 | $85.00 | 350,578 |
2016-04-14 | $9.03 | $9.19 | $8.75 | $8.82 | $88.20 | 313,195 |
2016-04-13 | $9.39 | $9.39 | $8.98 | $9.02 | $90.20 | 239,723 |
2016-04-12 | $9.28 | $9.58 | $9.08 | $9.38 | $93.80 | 245,298 |
2016-04-11 | $9.29 | $9.35 | $9.15 | $9.21 | $92.10 | 171,768 |
2016-04-08 | $9.03 | $9.30 | $8.97 | $9.17 | $91.70 | 236,628 |
2016-04-07 | $8.82 | $8.91 | $8.66 | $8.78 | $87.80 | 195,904 |
2016-04-06 | $8.69 | $8.97 | $8.61 | $8.92 | $89.20 | 207,175 |
2016-04-05 | $8.62 | $8.79 | $8.45 | $8.55 | $85.50 | 213,203 |
2016-04-04 | $8.83 | $8.93 | $8.58 | $8.69 | $86.90 | 254,556 |
2016-04-01 | $8.61 | $8.87 | $8.43 | $8.82 | $88.20 | 235,854 |
2016-03-31 | $8.67 | $8.95 | $8.63 | $8.85 | $88.50 | 443,109 |
2016-03-30 | $8.84 | $9.05 | $8.58 | $8.69 | $86.90 | 347,722 |
2016-03-29 | $8.09 | $8.59 | $8.06 | $8.59 | $85.90 | 314,517 |
2016-03-28 | $8.41 | $8.54 | $8.05 | $8.34 | $83.40 | 179,390 |
2016-03-24 | $7.99 | $8.48 | $7.85 | $8.38 | $83.80 | 277,693 |
2016-03-23 | $8.50 | $8.65 | $8.13 | $8.18 | $81.80 | 252,679 |
2016-03-22 | $8.51 | $8.75 | $8.51 | $8.65 | $86.50 | 198,186 |
2016-03-21 | $8.59 | $8.88 | $8.46 | $8.65 | $86.50 | 306,763 |
2016-03-18 | $8.64 | $8.89 | $8.44 | $8.63 | $86.30 | 408,319 |
2016-03-17 | $8.44 | $8.78 | $8.22 | $8.60 | $86.00 | 302,914 |
2016-03-16 | $8.08 | $8.42 | $8.02 | $8.33 | $83.30 | 249,319 |
2016-03-15 | $7.83 | $8.02 | $7.73 | $8.00 | $80.00 | 206,701 |
2016-03-14 | $7.85 | $8.10 | $7.74 | $8.00 | $80.00 | 317,087 |
2016-03-11 | $7.78 | $8.16 | $7.77 | $8.01 | $80.10 | 389,680 |
2016-03-10 | $7.42 | $7.75 | $7.27 | $7.62 | $76.20 | 367,876 |
2016-03-09 | $7.51 | $7.79 | $7.25 | $7.62 | $76.20 | 565,726 |
2016-03-08 | $7.69 | $7.77 | $7.11 | $7.29 | $72.90 | 459,738 |
2016-03-07 | $7.34 | $7.87 | $7.15 | $7.80 | $78.00 | 507,308 |
2016-03-04 | $7.50 | $7.94 | $7.24 | $7.33 | $73.30 | 2,318,057 |
2016-03-03 | $6.80 | $7.48 | $6.68 | $6.84 | $68.40 | 513,189 |
2016-03-02 | $6.48 | $6.69 | $6.31 | $6.66 | $66.60 | 200,155 |
2016-03-01 | $6.41 | $6.60 | $6.00 | $6.57 | $65.70 | 224,489 |
2016-02-29 | $6.12 | $6.55 | $5.97 | $6.38 | $63.80 | 329,537 |
2016-02-26 | $6.25 | $6.41 | $6.05 | $6.06 | $60.60 | 210,344 |
2016-02-25 | $5.93 | $6.17 | $5.74 | $6.03 | $60.30 | 180,646 |
2016-02-24 | $5.79 | $6.06 | $5.70 | $5.96 | $59.60 | 142,549 |
2016-02-23 | $6.27 | $6.27 | $5.75 | $5.91 | $59.10 | 232,717 |
2016-02-22 | $6.52 | $6.67 | $6.29 | $6.39 | $63.90 | 229,842 |
2016-02-19 | $5.97 | $6.35 | $5.82 | $6.35 | $63.50 | 231,476 |
2016-02-18 | $6.47 | $6.47 | $6.00 | $6.08 | $60.80 | 175,123 |
2016-02-17 | $6.22 | $6.43 | $5.92 | $6.34 | $63.40 | 326,123 |
2016-02-16 | $6.50 | $6.50 | $5.78 | $6.09 | $60.90 | 219,931 |
2016-02-12 | $6.41 | $6.51 | $6.00 | $6.30 | $63.00 | 117,717 |
2016-02-11 | $5.94 | $6.31 | $5.76 | $6.12 | $61.20 | 282,077 |
2016-02-10 | $5.96 | $6.55 | $5.84 | $6.14 | $61.40 | 130,771 |
2016-02-09 | $6.02 | $6.21 | $5.75 | $6.04 | $60.40 | 212,254 |
2016-02-08 | $6.18 | $6.31 | $5.72 | $6.27 | $62.70 | 220,240 |
2016-02-05 | $6.75 | $6.75 | $6.25 | $6.38 | $63.80 | 298,702 |
2016-02-04 | $7.35 | $7.62 | $6.68 | $6.81 | $68.10 | 327,157 |
2016-02-03 | $7.01 | $7.30 | $6.58 | $7.30 | $73.00 | 248,192 |
2016-02-02 | $6.62 | $6.99 | $6.50 | $6.94 | $69.40 | 297,419 |
2016-02-01 | $6.61 | $7.10 | $6.49 | $6.91 | $69.10 | 314,821 |
2016-01-29 | $6.59 | $7.00 | $6.59 | $6.85 | $68.50 | 269,038 |
2016-01-28 | $6.32 | $6.66 | $6.17 | $6.57 | $65.70 | 224,143 |
2016-01-27 | $5.70 | $6.19 | $5.68 | $5.91 | $59.10 | 217,588 |
2016-01-26 | $5.71 | $5.90 | $5.53 | $5.89 | $58.90 | 252,837 |
2016-01-25 | $5.59 | $5.88 | $5.46 | $5.47 | $54.70 | 174,649 |
2016-01-22 | $5.88 | $6.17 | $5.72 | $5.81 | $58.10 | 457,876 |
2016-01-21 | $5.12 | $5.69 | $4.99 | $5.66 | $56.60 | 426,339 |
2016-01-20 | $5.08 | $5.37 | $4.21 | $5.23 | $52.30 | 664,109 |
2016-01-19 | $6.16 | $6.17 | $5.21 | $5.31 | $53.10 | 193,209 |
2016-01-15 | $5.91 | $6.12 | $5.69 | $6.09 | $60.90 | 181,400 |
2016-01-14 | $6.05 | $6.38 | $5.84 | $6.32 | $63.20 | 229,908 |
2016-01-13 | $6.50 | $6.67 | $5.93 | $5.98 | $59.80 | 284,167 |
2016-01-12 | $6.87 | $7.11 | $6.10 | $6.44 | $64.40 | 216,186 |
2016-01-11 | $7.32 | $7.32 | $6.18 | $6.33 | $63.30 | 402,927 |
2016-01-08 | $7.11 | $7.38 | $6.87 | $7.26 | $72.60 | 215,949 |
2016-01-07 | $7.13 | $7.32 | $7.00 | $7.04 | $70.40 | 213,777 |
2016-01-06 | $7.65 | $7.71 | $7.34 | $7.38 | $73.80 | 199,739 |
2016-01-05 | $8.01 | $8.03 | $7.65 | $7.91 | $79.10 | 188,293 |
2016-01-04 | $8.35 | $8.56 | $7.96 | $8.10 | $81.00 | 218,701 |
2015-12-31 | $7.87 | $8.43 | $7.87 | $8.34 | $83.40 | 140,269 |
2015-12-30 | $7.85 | $8.28 | $7.80 | $7.92 | $79.20 | 139,804 |
2015-12-29 | $8.21 | $8.26 | $7.94 | $8.14 | $81.40 | 109,733 |
2015-12-28 | $8.22 | $8.27 | $7.83 | $7.96 | $79.60 | 118,272 |
2015-12-24 | $8.49 | $8.51 | $8.09 | $8.36 | $83.60 | 93,097 |
2015-12-23 | $8.00 | $8.48 | $7.89 | $8.47 | $84.70 | 204,947 |
2015-12-22 | $7.41 | $7.90 | $7.31 | $7.87 | $78.70 | 273,960 |
2015-12-21 | $7.70 | $7.85 | $6.87 | $7.42 | $74.20 | 429,268 |
2015-12-18 | $7.89 | $8.16 | $7.68 | $7.73 | $77.30 | 490,098 |
2015-12-17 | $8.87 | $8.87 | $7.68 | $7.94 | $79.40 | 281,288 |
2015-12-16 | $9.09 | $9.10 | $8.66 | $8.76 | $87.60 | 245,939 |
2015-12-15 | $8.97 | $9.16 | $8.87 | $9.09 | $90.90 | 267,235 |
2015-12-14 | $8.54 | $8.90 | $8.54 | $8.74 | $87.40 | 195,390 |
2015-12-11 | $8.81 | $8.92 | $8.67 | $8.75 | $87.50 | 192,329 |
2015-12-10 | $8.75 | $9.33 | $8.69 | $9.00 | $90.00 | 314,975 |
2015-12-09 | $8.69 | $9.09 | $8.56 | $8.83 | $88.30 | 212,094 |
2015-12-08 | $8.27 | $8.67 | $8.17 | $8.62 | $86.20 | 178,655 |
2015-12-07 | $8.69 | $8.71 | $8.34 | $8.44 | $84.40 | 271,423 |
2015-12-04 | $8.93 | $9.12 | $8.63 | $9.06 | $90.60 | 243,601 |
2015-12-03 | $9.25 | $9.41 | $9.09 | $9.16 | $91.60 | 204,778 |
2015-12-02 | $9.45 | $9.54 | $8.97 | $9.10 | $91.00 | 268,427 |
2015-12-01 | $9.47 | $9.64 | $9.38 | $9.47 | $94.70 | 136,064 |
2015-11-30 | $9.67 | $9.86 | $9.41 | $9.49 | $94.90 | 168,882 |
2015-11-27 | $9.50 | $9.80 | $9.30 | $9.42 | $94.20 | 112,131 |
2015-11-25 | $9.85 | $10.16 | $9.49 | $9.94 | $99.40 | 179,109 |
2015-11-24 | $9.37 | $10.18 | $9.37 | $10.01 | $100.10 | 339,759 |
2015-11-23 | $9.21 | $9.45 | $8.94 | $9.26 | $92.60 | 212,700 |
2015-11-20 | $9.36 | $9.57 | $9.17 | $9.20 | $92.00 | 186,117 |
2015-11-19 | $9.21 | $9.54 | $8.93 | $9.30 | $93.00 | 247,870 |
2015-11-18 | $9.27 | $9.35 | $8.89 | $9.32 | $93.20 | 238,534 |
2015-11-17 | $9.16 | $9.25 | $8.88 | $9.10 | $91.00 | 174,101 |
2015-11-16 | $8.90 | $9.25 | $8.82 | $9.17 | $91.70 | 294,646 |
2015-11-13 | $8.72 | $9.06 | $8.72 | $8.98 | $89.80 | 310,020 |
2015-11-12 | $8.94 | $9.09 | $8.57 | $8.79 | $87.90 | 376,337 |
2015-11-11 | $8.91 | $9.17 | $8.78 | $9.15 | $91.50 | 604,642 |
2015-11-10 | $8.74 | $8.91 | $8.50 | $8.89 | $88.90 | 1,816,640 |
2015-11-09 | $9.00 | $9.37 | $8.77 | $9.15 | $91.50 | 249,656 |
2015-11-06 | $8.91 | $9.12 | $8.70 | $8.83 | $88.30 | 182,965 |
2015-11-05 | $8.96 | $9.30 | $8.35 | $8.85 | $88.50 | 324,280 |
2015-11-04 | $9.17 | $9.33 | $8.88 | $9.07 | $90.70 | 175,678 |
2015-11-03 | $9.00 | $9.35 | $8.74 | $9.17 | $91.70 | 356,182 |
2015-11-02 | $8.61 | $9.02 | $8.38 | $8.89 | $88.90 | 249,301 |
2015-10-30 | $8.56 | $8.76 | $8.28 | $8.68 | $86.80 | 173,734 |
2015-10-29 | $8.49 | $8.88 | $8.42 | $8.46 | $84.60 | 231,547 |
2015-10-28 | $8.12 | $8.80 | $7.89 | $8.54 | $85.40 | 250,265 |
2015-10-27 | $7.92 | $8.22 | $7.92 | $8.16 | $81.60 | 203,306 |
2015-10-26 | $8.30 | $8.52 | $8.13 | $8.43 | $84.30 | 173,492 |
2015-10-23 | $8.48 | $8.89 | $8.23 | $8.35 | $83.50 | 291,407 |
2015-10-22 | $8.48 | $8.75 | $8.34 | $8.65 | $86.50 | 315,837 |
2015-10-21 | $8.24 | $8.69 | $8.01 | $8.34 | $83.40 | 293,916 |
2015-10-20 | $8.36 | $8.51 | $8.05 | $8.43 | $84.30 | 252,743 |
2015-10-19 | $8.28 | $8.59 | $8.06 | $8.14 | $81.40 | 205,268 |
2015-10-16 | $8.79 | $8.86 | $8.38 | $8.76 | $87.60 | 181,733 |
2015-10-15 | $8.39 | $8.85 | $8.33 | $8.74 | $87.40 | 241,211 |
2015-10-14 | $8.39 | $8.78 | $8.25 | $8.65 | $86.50 | 292,357 |
2015-10-13 | $8.41 | $8.90 | $8.26 | $8.45 | $84.50 | 287,568 |
2015-10-12 | $8.83 | $8.96 | $8.20 | $8.39 | $83.90 | 254,790 |
2015-10-09 | $9.40 | $9.40 | $8.72 | $8.86 | $88.60 | 377,476 |
2015-10-08 | $8.90 | $9.37 | $8.68 | $9.22 | $92.20 | 289,827 |
2015-10-07 | $9.30 | $9.40 | $8.60 | $8.97 | $89.70 | 312,558 |
2015-10-06 | $8.66 | $9.29 | $8.57 | $9.05 | $90.50 | 349,508 |
2015-10-05 | $8.56 | $8.88 | $8.26 | $8.59 | $85.90 | 399,146 |
2015-10-02 | $7.53 | $8.49 | $7.35 | $8.45 | $84.50 | 405,825 |
2015-10-01 | $7.46 | $7.96 | $7.36 | $7.69 | $76.90 | 318,828 |
2015-09-30 | $6.86 | $7.30 | $6.78 | $7.29 | $72.90 | 335,496 |
2015-09-29 | $6.80 | $7.09 | $6.69 | $6.83 | $68.30 | 248,685 |
2015-09-28 | $7.02 | $7.12 | $6.75 | $6.76 | $67.60 | 346,942 |
2015-09-25 | $7.69 | $7.83 | $7.10 | $7.21 | $72.10 | 250,248 |
2015-09-24 | $7.66 | $7.81 | $7.46 | $7.58 | $75.80 | 225,628 |
2015-09-23 | $8.22 | $8.36 | $7.67 | $7.71 | $77.10 | 170,415 |
2015-09-22 | $8.23 | $8.56 | $8.08 | $8.19 | $81.90 | 142,159 |
2015-09-21 | $8.86 | $9.02 | $8.27 | $8.43 | $84.30 | 219,073 |
2015-09-18 | $8.96 | $9.24 | $8.66 | $8.71 | $87.10 | 424,426 |
2015-09-17 | $9.28 | $9.65 | $9.14 | $9.22 | $92.20 | 226,504 |
2015-09-16 | $8.79 | $9.40 | $8.76 | $9.24 | $92.40 | 283,253 |
2015-09-15 | $8.30 | $8.62 | $8.25 | $8.55 | $85.50 | 115,594 |
2015-09-14 | $8.50 | $8.64 | $8.14 | $8.28 | $82.80 | 133,116 |
2015-09-11 | $8.36 | $8.67 | $8.20 | $8.58 | $85.80 | 214,504 |
2015-09-10 | $8.22 | $8.68 | $8.06 | $8.52 | $85.20 | 277,328 |
2015-09-09 | $9.02 | $9.22 | $8.13 | $8.16 | $81.60 | 226,353 |
2015-09-08 | $8.61 | $9.20 | $8.54 | $9.00 | $90.00 | 282,027 |
2015-09-04 | $9.05 | $9.13 | $8.81 | $9.05 | $90.50 | 168,252 |
2015-09-03 | $8.97 | $9.44 | $8.90 | $9.12 | $91.20 | 179,991 |
2015-09-02 | $8.99 | $9.10 | $8.47 | $8.98 | $89.80 | 194,540 |
2015-09-01 | $8.75 | $9.10 | $8.49 | $8.73 | $87.30 | 264,942 |
2015-08-31 | $8.54 | $9.40 | $8.39 | $9.17 | $91.70 | 301,371 |
2015-08-28 | $8.49 | $9.51 | $8.41 | $8.91 | $89.10 | 341,816 |