Cousins Properties Inc (CUZ) Exchange: NYSE
Data as of April 26, 2024
$22.17 ($0.13) 0.59%
Cousins Properties Inc - Daily Information
Click for more stock information on Cousins Properties Inc.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $22.06 |
Previous Close | $22.17 |
High | $22.36 |
Low | $21.99 |
Adjusted Open | $22.06 |
Previous Adjusted Close | $22.17 |
Adjusted High | $22.36 |
Adjusted Low | $21.99 |
Invest in Cousins Properties Inc (CUZ)
Key People Cousins Properties Inc
Employee | Position |
---|---|
M. Colin Connolly | President, Chief Executive Officer & Director |
Richard G. Hickson | Executive Vice President-Operations |
Gregg D. Adzema | Chief Financial Officer & Executive Vice President |
Brandon van Orden | Chief Information Officer & Senior VP |
J. Kennedy Hicks | Executive Vice President-Investments & MD |
John S. McColl | Executive Vice President-Development |
Scott W. Fordham | Director |
Nsharra GRoss | Treasurer & Vice President |
Jeffrey D. Symes | Chief Accounting Officer & Senior Vice President |
Cathie Lee | Tax Director |
Emily Ormsby | Vice President-Internal Audit |
Roni Imbeaux | Vice President-Finance & Investor Relations |
Deborah Schwarz | Vice President-Human Resources |
Pamela F. Roper | Secretary, Executive VP & General Counsel |
Robert M. Chapman | Non-Executive Chairman |
R. Kent Griffin | Independent Director |
Dionne Nelson | Independent Director |
Lillian C. Giornelli | Independent Director |
Donna W. Hyland | Independent Director |
Charles T. Cannada | Independent Director |
Richard Dary Stone | Independent Director |
Company Profile Cousins Properties Inc
Exchange: NYSE
IPO Date: March 26, 1990
Employees: 291
Sector: Real Estate
Industry: REIT-Office
Website: Cousins Properties Inc Website
Address: One Capital City Plaza, Atlanta, GA 30303
Historical Stock Data for Cousins Properties Inc (CUZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $22.06 | $22.36 | $21.99 | $22.17 | $22.17 | 926,286 |
2024-04-18 | $22.08 | $22.13 | $21.77 | $22.04 | $22.04 | 740,506 |
2024-04-17 | $21.79 | $22.20 | $21.72 | $21.90 | $21.90 | 1,078,393 |
2024-04-16 | $21.87 | $21.99 | $21.58 | $21.74 | $21.74 | 993,415 |
2024-04-15 | $22.56 | $22.66 | $21.96 | $22.07 | $22.07 | 1,202,364 |
2024-04-12 | $22.72 | $22.79 | $22.33 | $22.49 | $22.49 | 1,324,726 |
2024-04-11 | $22.74 | $22.95 | $22.47 | $22.81 | $22.81 | 1,413,810 |
2024-04-10 | $22.69 | $22.80 | $22.29 | $22.50 | $22.50 | 1,434,964 |
2024-04-09 | $23.23 | $23.70 | $23.20 | $23.61 | $23.61 | 1,198,977 |
2024-04-08 | $22.90 | $23.21 | $22.79 | $23.18 | $23.18 | 911,917 |
2024-04-05 | $22.43 | $22.72 | $22.39 | $22.56 | $22.56 | 987,629 |
2024-04-04 | $22.98 | $23.13 | $22.50 | $22.61 | $22.61 | 1,242,238 |
2024-04-03 | $22.39 | $22.76 | $22.39 | $22.71 | $22.71 | 1,154,991 |
2024-04-02 | $22.80 | $22.93 | $22.55 | $22.84 | $22.84 | 1,446,971 |
2024-04-01 | $24.14 | $24.14 | $23.14 | $23.15 | $23.15 | 1,395,002 |
2024-03-28 | $23.65 | $24.09 | $23.65 | $24.04 | $24.04 | 1,222,703 |
2024-03-27 | $23.14 | $23.77 | $22.95 | $23.57 | $23.57 | 2,002,470 |
2024-03-26 | $23.26 | $23.26 | $22.79 | $22.81 | $22.81 | 1,785,311 |
2024-03-25 | $23.07 | $23.32 | $23.02 | $23.15 | $23.15 | 1,864,841 |
2024-03-22 | $23.90 | $23.94 | $22.93 | $23.02 | $23.02 | 2,004,893 |
2024-03-21 | $24.00 | $24.33 | $23.61 | $23.84 | $23.84 | 2,576,228 |
2024-03-20 | $22.95 | $23.87 | $22.89 | $23.76 | $23.76 | 1,402,601 |
2024-03-19 | $23.09 | $23.34 | $22.91 | $23.11 | $23.11 | 1,324,350 |
2024-03-18 | $23.30 | $23.36 | $23.10 | $23.20 | $23.20 | 1,135,411 |
2024-03-15 | $22.78 | $23.25 | $22.78 | $23.23 | $23.23 | 2,257,338 |
2024-03-14 | $23.31 | $23.35 | $22.69 | $23.02 | $23.02 | 1,136,511 |
2024-03-13 | $23.25 | $23.68 | $23.25 | $23.50 | $23.50 | 881,807 |
2024-03-12 | $23.47 | $23.81 | $23.22 | $23.32 | $23.32 | 1,444,682 |
2024-03-11 | $23.53 | $23.78 | $23.39 | $23.59 | $23.59 | 1,254,643 |
2024-03-08 | $23.95 | $24.25 | $23.69 | $23.71 | $23.71 | 1,481,114 |
2024-03-07 | $23.92 | $24.12 | $23.41 | $23.63 | $23.63 | 1,133,210 |
2024-03-06 | $23.91 | $24.02 | $23.58 | $23.72 | $23.72 | 2,954,929 |
2024-03-05 | $23.24 | $24.02 | $23.15 | $23.74 | $23.74 | 1,723,517 |
2024-03-04 | $23.28 | $23.50 | $22.82 | $23.44 | $23.44 | 955,719 |
2024-03-01 | $22.74 | $23.44 | $22.60 | $23.27 | $23.27 | 2,959,030 |
2024-02-29 | $22.91 | $23.26 | $22.61 | $22.81 | $22.81 | 3,421,771 |
2024-02-28 | $22.62 | $23.06 | $22.59 | $22.63 | $22.63 | 1,743,872 |
2024-02-27 | $22.84 | $23.04 | $22.66 | $22.84 | $22.84 | 1,408,609 |
2024-02-26 | $22.73 | $22.88 | $22.50 | $22.58 | $22.58 | 1,451,797 |
2024-02-23 | $23.09 | $23.13 | $22.80 | $22.84 | $22.84 | 1,042,926 |
2024-02-22 | $23.57 | $23.58 | $23.08 | $23.10 | $23.10 | 1,377,326 |
2024-02-21 | $23.19 | $23.50 | $23.13 | $23.50 | $23.50 | 1,128,955 |
2024-02-20 | $23.19 | $23.37 | $23.04 | $23.35 | $23.35 | 821,962 |
2024-02-16 | $23.20 | $23.90 | $23.05 | $23.61 | $23.61 | 1,708,612 |
2024-02-15 | $22.83 | $23.71 | $22.71 | $23.66 | $23.66 | 1,250,884 |
2024-02-14 | $22.70 | $22.78 | $22.43 | $22.60 | $22.60 | 1,447,605 |
2024-02-13 | $22.77 | $22.89 | $22.17 | $22.40 | $22.40 | 2,455,720 |
2024-02-12 | $23.02 | $23.84 | $23.02 | $23.73 | $23.73 | 1,756,749 |
2024-02-09 | $22.86 | $23.15 | $22.79 | $22.88 | $22.88 | 1,995,996 |
2024-02-08 | $22.30 | $23.12 | $22.07 | $22.90 | $22.90 | 3,902,194 |
2024-02-07 | $21.90 | $22.09 | $21.60 | $21.97 | $21.97 | 2,831,493 |
2024-02-06 | $21.79 | $22.15 | $21.66 | $21.84 | $21.84 | 2,706,894 |
2024-02-05 | $21.95 | $22.13 | $21.68 | $21.87 | $21.87 | 1,152,276 |
2024-02-02 | $22.40 | $22.49 | $22.19 | $22.36 | $22.36 | 1,958,741 |
2024-02-01 | $22.93 | $22.93 | $22.26 | $22.86 | $22.86 | 2,762,236 |
2024-01-31 | $23.54 | $23.62 | $22.79 | $22.91 | $22.91 | 1,966,348 |
2024-01-30 | $23.38 | $23.67 | $23.20 | $23.58 | $23.58 | 1,880,084 |
2024-01-29 | $23.20 | $23.65 | $23.08 | $23.57 | $23.57 | 912,499 |
2024-01-26 | $23.28 | $23.45 | $23.16 | $23.20 | $23.20 | 803,058 |
2024-01-25 | $23.38 | $23.47 | $23.00 | $23.21 | $23.21 | 1,072,014 |
2024-01-24 | $23.63 | $23.63 | $22.86 | $22.95 | $22.95 | 1,714,734 |
2024-01-23 | $23.90 | $24.05 | $23.15 | $23.21 | $23.21 | 1,767,339 |
2024-01-22 | $23.61 | $23.79 | $23.48 | $23.65 | $23.65 | 1,101,618 |
2024-01-19 | $23.13 | $23.52 | $22.83 | $23.42 | $23.42 | 1,069,407 |
2024-01-18 | $23.01 | $23.10 | $22.55 | $22.92 | $22.92 | 1,537,495 |
2024-01-17 | $23.01 | $23.32 | $22.43 | $22.90 | $22.90 | 1,665,929 |
2024-01-16 | $23.68 | $23.79 | $23.42 | $23.62 | $23.62 | 1,174,851 |
2024-01-12 | $24.32 | $24.47 | $24.00 | $24.02 | $24.02 | 745,422 |
2024-01-11 | $24.42 | $24.51 | $23.81 | $23.97 | $23.97 | 1,237,975 |
2024-01-10 | $24.51 | $24.83 | $24.46 | $24.59 | $24.59 | 945,708 |
2024-01-09 | $24.21 | $24.58 | $24.00 | $24.47 | $24.47 | 1,424,593 |
2024-01-08 | $24.28 | $24.62 | $24.17 | $24.53 | $24.53 | 1,156,881 |
2024-01-05 | $23.64 | $24.61 | $23.45 | $24.39 | $24.39 | 3,118,498 |
2024-01-04 | $23.76 | $24.15 | $23.64 | $23.87 | $23.87 | 1,112,466 |
2024-01-03 | $23.98 | $24.38 | $23.65 | $23.88 | $23.88 | 4,033,005 |
2024-01-02 | $24.38 | $24.97 | $24.30 | $24.71 | $24.38 | 1,321,559 |
2023-12-29 | $24.55 | $24.65 | $24.35 | $24.35 | $24.03 | 1,326,950 |
2023-12-28 | $24.36 | $24.76 | $24.36 | $24.74 | $24.41 | 1,125,654 |
2023-12-27 | $24.50 | $24.60 | $24.30 | $24.55 | $24.23 | 1,099,672 |
2023-12-26 | $24.15 | $24.58 | $23.97 | $24.49 | $24.17 | 664,572 |
2023-12-22 | $24.23 | $24.51 | $23.83 | $24.00 | $24.00 | 786,280 |
2023-12-21 | $24.19 | $24.23 | $23.68 | $24.04 | $24.04 | 1,280,353 |
2023-12-20 | $24.04 | $24.76 | $23.88 | $23.90 | $23.90 | 1,474,495 |
2023-12-19 | $24.19 | $24.29 | $23.97 | $24.03 | $24.03 | 1,806,896 |
2023-12-18 | $24.33 | $24.33 | $23.79 | $24.00 | $24.00 | 1,407,297 |
2023-12-15 | $24.73 | $24.96 | $24.01 | $24.17 | $24.17 | 3,228,840 |
2023-12-14 | $24.53 | $25.19 | $24.37 | $24.80 | $24.80 | 2,221,749 |
2023-12-13 | $22.43 | $23.87 | $22.33 | $23.66 | $23.66 | 1,881,783 |
2023-12-12 | $22.47 | $22.53 | $22.22 | $22.45 | $22.45 | 2,132,727 |
2023-12-11 | $22.30 | $22.64 | $22.27 | $22.52 | $22.52 | 1,632,039 |
2023-12-08 | $22.03 | $22.49 | $21.89 | $22.46 | $22.46 | 1,353,848 |
2023-12-07 | $21.85 | $22.25 | $21.76 | $22.20 | $22.20 | 1,518,911 |
2023-12-06 | $21.92 | $22.40 | $21.81 | $21.88 | $21.88 | 1,452,781 |
2023-12-05 | $22.21 | $22.31 | $21.60 | $21.63 | $21.63 | 2,289,155 |
2023-12-04 | $21.81 | $22.39 | $21.70 | $22.34 | $22.34 | 1,637,085 |
2023-12-01 | $20.43 | $22.10 | $20.30 | $21.98 | $21.98 | 2,124,419 |
2023-11-30 | $20.47 | $20.70 | $20.35 | $20.52 | $20.52 | 1,949,454 |
2023-11-29 | $20.61 | $21.25 | $20.41 | $20.45 | $20.45 | 1,525,821 |
2023-11-28 | $19.70 | $20.38 | $19.48 | $20.30 | $20.30 | 1,436,159 |
2023-11-27 | $19.64 | $19.92 | $19.52 | $19.76 | $19.76 | 945,250 |
2023-11-24 | $19.85 | $19.92 | $19.61 | $19.78 | $19.78 | 421,826 |
2023-11-22 | $19.89 | $19.96 | $19.70 | $19.85 | $19.85 | 762,432 |
2023-11-21 | $19.87 | $19.90 | $19.45 | $19.64 | $19.64 | 1,283,749 |
2023-11-20 | $19.89 | $20.07 | $19.65 | $20.07 | $20.07 | 941,765 |
2023-11-17 | $20.07 | $20.17 | $19.81 | $19.98 | $19.98 | 834,688 |
2023-11-16 | $20.29 | $20.37 | $19.74 | $19.79 | $19.79 | 1,095,510 |
2023-11-15 | $20.13 | $21.06 | $20.09 | $20.36 | $20.36 | 1,823,557 |
2023-11-14 | $19.23 | $20.49 | $19.20 | $20.18 | $20.18 | 1,865,979 |
2023-11-13 | $18.33 | $18.38 | $17.85 | $18.32 | $18.32 | 1,220,213 |
2023-11-10 | $18.60 | $18.63 | $18.24 | $18.57 | $18.57 | 1,392,410 |
2023-11-09 | $19.24 | $19.25 | $18.28 | $18.46 | $18.46 | 1,663,309 |
2023-11-08 | $19.29 | $19.39 | $18.95 | $19.09 | $19.09 | 1,339,904 |
2023-11-07 | $19.45 | $19.50 | $19.15 | $19.20 | $19.20 | 1,943,850 |
2023-11-06 | $19.70 | $19.85 | $19.48 | $19.59 | $19.59 | 1,421,046 |
2023-11-03 | $19.58 | $20.14 | $19.52 | $19.88 | $19.88 | 1,509,478 |
2023-11-02 | $18.51 | $19.13 | $18.41 | $19.08 | $19.08 | 1,379,042 |
2023-11-01 | $17.88 | $18.11 | $17.59 | $17.96 | $17.96 | 1,738,860 |
2023-10-31 | $18.15 | $18.24 | $17.64 | $17.87 | $17.87 | 2,316,585 |
2023-10-30 | $18.12 | $18.50 | $17.63 | $17.92 | $17.92 | 2,544,098 |
2023-10-27 | $17.40 | $18.17 | $17.40 | $17.88 | $17.88 | 2,999,440 |
2023-10-26 | $17.70 | $18.04 | $17.67 | $17.83 | $17.83 | 2,333,017 |
2023-10-25 | $18.08 | $18.16 | $17.41 | $17.61 | $17.61 | 3,357,514 |
2023-10-24 | $18.22 | $18.37 | $18.09 | $18.26 | $18.26 | 2,773,991 |
2023-10-23 | $18.24 | $18.35 | $18.04 | $18.10 | $18.10 | 1,996,199 |
2023-10-20 | $18.48 | $18.58 | $18.30 | $18.37 | $18.37 | 1,392,235 |
2023-10-19 | $18.81 | $18.99 | $18.22 | $18.34 | $18.34 | 1,590,049 |
2023-10-18 | $19.58 | $19.67 | $18.96 | $18.97 | $18.97 | 1,360,642 |
2023-10-17 | $19.11 | $19.85 | $19.11 | $19.83 | $19.83 | 1,999,056 |
2023-10-16 | $19.19 | $19.55 | $18.98 | $19.36 | $19.36 | 1,204,940 |
2023-10-13 | $19.48 | $19.58 | $18.90 | $18.96 | $18.96 | 1,344,070 |
2023-10-12 | $19.44 | $19.44 | $19.05 | $19.31 | $19.31 | 1,703,405 |
2023-10-11 | $19.25 | $19.66 | $19.22 | $19.60 | $19.60 | 1,524,948 |
2023-10-10 | $18.98 | $19.31 | $18.84 | $19.09 | $19.09 | 1,424,488 |
2023-10-09 | $18.37 | $19.10 | $18.37 | $18.92 | $18.92 | 1,469,652 |
2023-10-06 | $18.73 | $18.95 | $18.14 | $18.70 | $18.70 | 1,542,386 |
2023-10-05 | $18.98 | $19.15 | $18.76 | $19.04 | $19.04 | 1,585,824 |
2023-10-04 | $19.04 | $19.21 | $18.74 | $19.05 | $19.05 | 1,981,199 |
2023-10-03 | $19.52 | $19.57 | $18.78 | $18.91 | $18.91 | 2,716,975 |
2023-10-02 | $20.35 | $20.44 | $19.76 | $19.99 | $19.66 | 1,765,837 |
2023-09-29 | $20.73 | $20.81 | $20.25 | $20.37 | $20.03 | 1,449,300 |
2023-09-28 | $20.12 | $20.42 | $19.89 | $20.33 | $19.99 | 1,801,989 |
2023-09-27 | $20.23 | $20.52 | $19.84 | $19.96 | $19.63 | 1,235,857 |
2023-09-26 | $20.27 | $20.58 | $20.00 | $20.10 | $19.77 | 1,264,453 |
2023-09-25 | $20.60 | $20.75 | $20.33 | $20.55 | $20.21 | 1,268,445 |
2023-09-22 | $21.07 | $21.15 | $20.52 | $20.73 | $20.73 | 1,281,941 |
2023-09-21 | $22.17 | $22.22 | $20.87 | $20.95 | $20.95 | 1,725,345 |
2023-09-20 | $22.70 | $23.03 | $22.35 | $22.35 | $22.35 | 1,703,522 |
2023-09-19 | $22.39 | $22.76 | $22.39 | $22.43 | $22.43 | 850,695 |
2023-09-18 | $22.66 | $22.71 | $22.24 | $22.36 | $22.36 | 850,415 |
2023-09-15 | $22.65 | $22.88 | $22.44 | $22.75 | $22.75 | 3,246,349 |
2023-09-14 | $22.25 | $22.74 | $22.25 | $22.59 | $22.59 | 1,304,020 |
2023-09-13 | $22.49 | $22.82 | $21.81 | $21.92 | $21.92 | 1,697,047 |
2023-09-12 | $22.43 | $22.72 | $22.35 | $22.48 | $22.48 | 1,868,699 |
2023-09-11 | $23.18 | $23.27 | $22.61 | $22.72 | $22.72 | 1,070,665 |
2023-09-08 | $22.84 | $23.16 | $22.74 | $23.10 | $23.10 | 1,710,344 |
2023-09-07 | $22.96 | $23.10 | $22.63 | $22.84 | $22.84 | 3,550,114 |
2023-09-06 | $23.23 | $23.47 | $22.79 | $23.13 | $23.13 | 1,974,012 |
2023-09-05 | $23.59 | $23.68 | $23.35 | $23.35 | $23.35 | 1,847,690 |
2023-09-01 | $23.68 | $23.87 | $23.65 | $23.74 | $23.74 | 1,197,791 |
2023-08-31 | $23.65 | $23.76 | $23.48 | $23.50 | $23.50 | 1,027,937 |
2023-08-30 | $23.60 | $23.72 | $23.34 | $23.66 | $23.66 | 1,020,439 |
2023-08-29 | $22.84 | $23.66 | $22.74 | $23.55 | $23.55 | 1,282,670 |
2023-08-28 | $22.61 | $23.07 | $22.60 | $22.91 | $22.91 | 975,732 |
2023-08-25 | $22.90 | $22.98 | $22.33 | $22.45 | $22.45 | 744,195 |
2023-08-24 | $22.67 | $23.13 | $22.59 | $22.62 | $22.62 | 627,255 |
2023-08-23 | $22.13 | $22.78 | $21.97 | $22.75 | $22.75 | 768,510 |
2023-08-22 | $22.11 | $22.16 | $21.83 | $22.01 | $22.01 | 1,667,076 |
2023-08-21 | $21.97 | $22.07 | $21.68 | $21.95 | $21.95 | 1,513,927 |
2023-08-18 | $21.69 | $22.10 | $21.69 | $21.90 | $21.90 | 1,184,303 |
2023-08-17 | $22.16 | $22.39 | $21.93 | $21.95 | $21.95 | 1,901,474 |
2023-08-16 | $22.23 | $22.43 | $22.03 | $22.03 | $22.03 | 882,193 |
2023-08-15 | $22.62 | $22.97 | $22.16 | $22.28 | $22.28 | 1,449,233 |
2023-08-14 | $23.29 | $23.41 | $22.96 | $23.01 | $23.01 | 1,201,165 |
2023-08-11 | $23.19 | $23.58 | $23.19 | $23.46 | $23.46 | 761,853 |
2023-08-10 | $23.49 | $23.75 | $23.19 | $23.31 | $23.31 | 1,966,968 |
2023-08-09 | $23.59 | $23.61 | $23.13 | $23.31 | $23.31 | 1,291,007 |
2023-08-08 | $23.81 | $23.85 | $23.45 | $23.72 | $23.72 | 1,826,245 |
2023-08-07 | $23.54 | $24.28 | $23.54 | $24.22 | $24.22 | 1,123,128 |
2023-08-04 | $23.40 | $23.83 | $23.34 | $23.46 | $23.46 | 2,135,771 |
2023-08-03 | $23.60 | $23.68 | $23.19 | $23.43 | $23.43 | 3,978,503 |
2023-08-02 | $23.55 | $23.82 | $23.35 | $23.72 | $23.72 | 2,550,375 |
2023-08-01 | $24.35 | $24.42 | $23.61 | $23.95 | $23.95 | 2,302,615 |
2023-07-31 | $24.51 | $24.93 | $24.33 | $24.43 | $24.43 | 2,407,639 |
2023-07-28 | $24.28 | $24.70 | $24.00 | $24.41 | $24.41 | 2,779,214 |
2023-07-27 | $24.15 | $24.37 | $23.54 | $23.54 | $23.54 | 1,849,692 |
2023-07-26 | $23.84 | $24.22 | $23.84 | $24.15 | $24.15 | 1,359,063 |
2023-07-25 | $23.90 | $24.08 | $23.77 | $23.83 | $23.83 | 1,082,560 |
2023-07-24 | $23.68 | $24.19 | $23.64 | $23.97 | $23.97 | 805,473 |
2023-07-21 | $23.97 | $23.98 | $23.57 | $23.80 | $23.80 | 912,601 |
2023-07-20 | $24.50 | $24.50 | $23.63 | $23.75 | $23.75 | 1,232,444 |
2023-07-19 | $24.23 | $24.52 | $24.03 | $24.52 | $24.52 | 723,479 |
2023-07-18 | $23.80 | $24.33 | $23.68 | $23.95 | $23.95 | 1,279,089 |
2023-07-17 | $23.70 | $23.76 | $23.43 | $23.66 | $23.66 | 1,151,581 |
2023-07-14 | $23.91 | $24.03 | $23.73 | $23.86 | $23.86 | 1,091,478 |
2023-07-13 | $23.71 | $24.07 | $23.59 | $24.07 | $24.07 | 1,247,428 |
2023-07-12 | $24.00 | $24.22 | $23.64 | $23.71 | $23.71 | 1,643,386 |
2023-07-11 | $23.33 | $23.66 | $23.14 | $23.65 | $23.65 | 776,158 |
2023-07-10 | $23.00 | $23.19 | $22.77 | $23.15 | $23.15 | 1,305,923 |
2023-07-07 | $22.68 | $23.50 | $22.62 | $23.19 | $23.19 | 1,412,001 |
2023-07-06 | $22.72 | $22.74 | $22.17 | $22.67 | $22.67 | 1,250,047 |
2023-07-05 | $22.91 | $23.22 | $22.56 | $22.87 | $22.87 | 1,256,418 |
2023-07-03 | $22.96 | $23.48 | $22.93 | $23.41 | $23.09 | 675,086 |
2023-06-30 | $22.98 | $23.04 | $22.39 | $22.80 | $22.49 | 1,823,868 |
2023-06-29 | $22.13 | $22.72 | $21.85 | $22.65 | $22.34 | 1,807,944 |
2023-06-28 | $22.20 | $22.25 | $21.81 | $22.18 | $21.87 | 1,851,238 |
2023-06-27 | $21.78 | $22.38 | $21.53 | $22.17 | $21.86 | 1,380,067 |
2023-06-26 | $20.52 | $21.89 | $20.52 | $21.77 | $21.47 | 1,107,942 |
2023-06-23 | $20.68 | $20.89 | $20.36 | $20.54 | $20.26 | 1,430,018 |
2023-06-22 | $21.51 | $21.51 | $20.60 | $20.82 | $20.53 | 1,033,882 |
2023-06-21 | $21.54 | $21.73 | $21.29 | $21.50 | $21.20 | 979,523 |
2023-06-20 | $22.05 | $22.05 | $21.57 | $21.71 | $21.41 | 1,350,492 |
2023-06-16 | $22.13 | $22.29 | $21.93 | $22.26 | $22.26 | 2,343,960 |
2023-06-15 | $21.63 | $22.10 | $21.43 | $22.07 | $22.07 | 1,052,987 |
2023-06-14 | $21.91 | $22.16 | $21.61 | $21.77 | $21.77 | 1,324,293 |
2023-06-13 | $21.45 | $21.97 | $21.33 | $21.72 | $21.72 | 1,292,772 |
2023-06-12 | $21.57 | $21.94 | $21.27 | $21.46 | $21.46 | 1,204,353 |
2023-06-09 | $21.55 | $21.62 | $21.24 | $21.56 | $21.56 | 1,246,207 |
2023-06-08 | $21.51 | $21.58 | $21.03 | $21.50 | $21.50 | 1,529,335 |
2023-06-07 | $21.07 | $21.79 | $20.88 | $21.68 | $21.68 | 1,720,998 |
2023-06-06 | $19.88 | $20.90 | $19.80 | $20.82 | $20.82 | 1,432,362 |
2023-06-05 | $20.20 | $20.24 | $19.79 | $19.80 | $19.80 | 1,243,890 |
2023-06-02 | $19.72 | $20.55 | $19.72 | $20.32 | $20.32 | 1,912,447 |
2023-06-01 | $19.89 | $19.93 | $19.34 | $19.44 | $19.44 | 1,255,707 |
2023-05-31 | $19.97 | $20.25 | $19.76 | $19.92 | $19.92 | 1,541,077 |
2023-05-30 | $19.98 | $20.29 | $19.90 | $20.10 | $20.10 | 1,767,103 |
2023-05-26 | $19.86 | $19.93 | $19.53 | $19.85 | $19.85 | 1,261,891 |
2023-05-25 | $20.18 | $20.20 | $19.60 | $19.78 | $19.78 | 1,571,727 |
2023-05-24 | $20.71 | $20.93 | $20.15 | $20.24 | $20.24 | 1,369,651 |
2023-05-23 | $20.49 | $21.41 | $20.17 | $20.85 | $20.85 | 1,983,297 |
2023-05-22 | $20.06 | $20.54 | $19.86 | $20.43 | $20.43 | 1,033,460 |
2023-05-19 | $19.99 | $20.22 | $19.73 | $19.98 | $19.98 | 1,118,228 |
2023-05-18 | $19.58 | $19.86 | $19.48 | $19.82 | $19.82 | 1,076,813 |
2023-05-17 | $19.38 | $19.96 | $19.24 | $19.79 | $19.79 | 1,382,124 |
2023-05-16 | $19.82 | $19.84 | $19.20 | $19.22 | $19.22 | 1,536,299 |
2023-05-15 | $20.17 | $20.29 | $19.71 | $19.82 | $19.82 | 4,118,855 |
2023-05-12 | $20.46 | $20.46 | $19.89 | $19.97 | $19.97 | 1,571,193 |
2023-05-11 | $20.37 | $20.66 | $20.24 | $20.40 | $20.40 | 1,534,054 |
2023-05-10 | $20.98 | $21.00 | $20.48 | $20.71 | $20.71 | 1,306,208 |
2023-05-09 | $20.53 | $20.98 | $20.27 | $20.70 | $20.70 | 1,864,658 |
2023-05-08 | $21.29 | $21.31 | $20.76 | $20.84 | $20.84 | 1,029,287 |
2023-05-05 | $21.08 | $21.32 | $20.84 | $21.27 | $21.27 | 1,012,979 |
2023-05-04 | $20.45 | $21.00 | $20.15 | $20.77 | $20.77 | 1,112,322 |
2023-05-03 | $21.15 | $21.26 | $20.46 | $20.50 | $20.50 | 1,765,289 |
2023-05-02 | $21.25 | $21.44 | $20.66 | $20.99 | $20.99 | 1,287,296 |
2023-05-01 | $21.67 | $21.94 | $21.35 | $21.45 | $21.45 | 1,220,008 |
2023-04-28 | $21.95 | $22.30 | $21.31 | $21.81 | $21.81 | 1,928,371 |
2023-04-27 | $20.98 | $21.60 | $20.77 | $21.48 | $21.48 | 2,509,506 |
2023-04-26 | $20.83 | $21.28 | $20.71 | $20.88 | $20.88 | 2,816,973 |
2023-04-25 | $20.94 | $21.11 | $20.62 | $20.82 | $20.82 | 1,920,765 |
2023-04-24 | $20.88 | $21.16 | $20.62 | $21.09 | $21.09 | 2,478,984 |
2023-04-21 | $21.44 | $21.55 | $20.84 | $20.91 | $20.91 | 1,666,882 |
2023-04-20 | $21.42 | $21.73 | $21.11 | $21.25 | $21.25 | 1,930,451 |
2023-04-19 | $20.82 | $21.74 | $20.73 | $21.73 | $21.73 | 1,875,386 |
2023-04-18 | $21.07 | $21.19 | $20.79 | $21.05 | $21.05 | 1,948,974 |
2023-04-17 | $20.31 | $21.13 | $20.13 | $21.05 | $21.05 | 2,018,726 |
2023-04-14 | $20.57 | $20.82 | $19.88 | $20.16 | $20.16 | 1,810,496 |
2023-04-13 | $20.41 | $20.62 | $20.17 | $20.38 | $20.38 | 1,303,754 |
2023-04-12 | $21.37 | $21.37 | $20.37 | $20.38 | $20.38 | 1,193,558 |
2023-04-11 | $21.05 | $21.42 | $20.87 | $21.05 | $21.05 | 2,062,400 |
2023-04-10 | $20.80 | $21.13 | $20.35 | $20.97 | $20.97 | 1,486,787 |
2023-04-06 | $21.15 | $21.15 | $20.64 | $20.94 | $20.94 | 813,685 |
2023-04-05 | $20.49 | $20.97 | $20.40 | $20.92 | $20.92 | 1,572,986 |
2023-04-04 | $21.05 | $21.09 | $20.46 | $20.69 | $20.69 | 1,472,976 |
2023-04-03 | $21.53 | $21.85 | $21.07 | $21.21 | $20.89 | 1,277,808 |
2023-03-31 | $21.34 | $21.46 | $20.91 | $21.38 | $21.38 | 1,880,281 |
2023-03-30 | $21.09 | $21.38 | $20.95 | $21.12 | $21.12 | 1,603,161 |
2023-03-29 | $20.40 | $20.90 | $20.36 | $20.77 | $20.77 | 1,902,195 |
2023-03-28 | $19.45 | $20.09 | $19.43 | $20.00 | $20.00 | 1,456,557 |
2023-03-27 | $19.75 | $19.95 | $19.48 | $19.68 | $19.68 | 2,131,821 |
2023-03-24 | $18.23 | $19.30 | $18.06 | $19.26 | $19.26 | 4,198,133 |
2023-03-23 | $19.61 | $19.79 | $18.38 | $18.50 | $18.50 | 3,164,049 |
2023-03-22 | $20.53 | $20.60 | $19.54 | $19.58 | $19.58 | 3,050,904 |
2023-03-21 | $20.20 | $20.87 | $20.10 | $20.76 | $20.76 | 3,340,400 |
2023-03-20 | $19.38 | $20.24 | $19.38 | $19.85 | $19.85 | 2,303,271 |
2023-03-17 | $20.24 | $20.37 | $19.16 | $19.45 | $19.45 | 3,253,117 |
2023-03-16 | $20.65 | $20.77 | $19.82 | $20.47 | $20.47 | 3,049,319 |
2023-03-15 | $20.67 | $21.21 | $20.33 | $21.06 | $21.06 | 3,108,919 |
2023-03-14 | $22.32 | $22.54 | $20.82 | $21.17 | $21.17 | 2,759,411 |
2023-03-13 | $21.62 | $21.96 | $20.96 | $21.67 | $21.67 | 2,522,717 |
2023-03-10 | $23.84 | $23.85 | $21.87 | $21.96 | $21.96 | 6,451,776 |
2023-03-09 | $24.52 | $24.59 | $23.80 | $23.82 | $23.82 | 1,515,006 |
2023-03-08 | $24.45 | $24.90 | $24.11 | $24.63 | $24.63 | 1,813,705 |
2023-03-07 | $25.21 | $25.33 | $24.24 | $24.50 | $24.50 | 1,333,500 |
2023-03-06 | $25.46 | $25.52 | $25.17 | $25.22 | $25.22 | 1,662,594 |
2023-03-03 | $25.18 | $25.48 | $25.07 | $25.25 | $25.25 | 1,158,793 |
2023-03-02 | $24.62 | $25.15 | $24.44 | $25.04 | $25.04 | 1,575,729 |
2023-03-01 | $24.30 | $24.77 | $24.29 | $24.73 | $24.73 | 1,684,237 |
2023-02-28 | $24.77 | $25.06 | $24.47 | $24.49 | $24.49 | 1,638,527 |
2023-02-27 | $25.34 | $25.42 | $24.71 | $24.77 | $24.77 | 863,741 |
2023-02-24 | $25.05 | $25.09 | $24.73 | $25.04 | $25.04 | 819,948 |
2023-02-23 | $25.51 | $25.64 | $25.04 | $25.33 | $25.33 | 920,527 |
2023-02-22 | $25.31 | $25.69 | $25.22 | $25.35 | $25.35 | 1,103,921 |
2023-02-21 | $25.70 | $25.92 | $25.28 | $25.38 | $25.38 | 641,135 |
2023-02-17 | $26.10 | $26.16 | $25.59 | $26.00 | $26.00 | 1,712,954 |
2023-02-16 | $26.44 | $26.53 | $26.11 | $26.16 | $26.16 | 1,791,089 |
2023-02-15 | $26.38 | $26.89 | $26.34 | $26.89 | $26.89 | 788,489 |
2023-02-14 | $27.02 | $27.08 | $26.46 | $26.69 | $26.69 | 851,919 |
2023-02-13 | $26.52 | $27.03 | $26.40 | $27.02 | $27.02 | 938,857 |
2023-02-10 | $25.72 | $26.61 | $25.59 | $26.43 | $26.43 | 1,504,893 |
2023-02-09 | $26.63 | $26.73 | $25.70 | $25.78 | $25.78 | 1,163,800 |
2023-02-08 | $26.21 | $26.50 | $26.01 | $26.37 | $26.37 | 1,023,894 |
2023-02-07 | $26.19 | $26.55 | $25.82 | $26.27 | $26.27 | 1,263,361 |
2023-02-06 | $26.69 | $26.74 | $25.95 | $26.41 | $26.41 | 1,281,397 |
2023-02-03 | $27.60 | $27.70 | $26.93 | $27.07 | $27.07 | 1,181,154 |
2023-02-02 | $27.65 | $28.66 | $27.58 | $28.10 | $28.10 | 1,630,822 |
2023-02-01 | $27.26 | $27.49 | $26.53 | $27.18 | $27.18 | 1,748,861 |
2023-01-31 | $26.69 | $27.43 | $26.50 | $27.42 | $27.42 | 1,443,978 |
2023-01-30 | $27.06 | $27.38 | $26.81 | $26.81 | $26.81 | 1,227,942 |
2023-01-27 | $26.23 | $27.48 | $26.23 | $27.40 | $27.40 | 1,218,243 |
2023-01-26 | $26.31 | $26.43 | $26.02 | $26.26 | $26.26 | 1,238,107 |
2023-01-25 | $25.65 | $26.17 | $25.52 | $26.16 | $26.16 | 797,497 |
2023-01-24 | $25.79 | $25.88 | $25.59 | $25.86 | $25.86 | 683,988 |
2023-01-23 | $25.78 | $26.15 | $25.60 | $25.93 | $25.93 | 477,065 |
2023-01-20 | $25.30 | $25.80 | $24.97 | $25.80 | $25.80 | 1,119,674 |
2023-01-19 | $25.65 | $25.93 | $25.30 | $25.31 | $25.31 | 931,573 |
2023-01-18 | $26.32 | $26.54 | $25.64 | $25.81 | $25.81 | 983,155 |
2023-01-17 | $26.10 | $26.26 | $25.93 | $26.20 | $26.20 | 1,202,184 |
2023-01-13 | $25.71 | $26.21 | $25.67 | $25.98 | $25.98 | 1,123,665 |
2023-01-12 | $25.77 | $26.23 | $25.45 | $26.09 | $26.09 | 1,429,870 |
2023-01-11 | $24.59 | $25.54 | $24.53 | $25.52 | $25.52 | 1,266,564 |
2023-01-10 | $23.99 | $24.40 | $23.75 | $24.35 | $24.35 | 1,126,477 |
2023-01-09 | $24.30 | $24.65 | $24.07 | $24.14 | $24.14 | 1,061,635 |
2023-01-06 | $23.54 | $24.44 | $23.19 | $24.27 | $24.27 | 1,070,177 |
2023-01-05 | $24.57 | $24.64 | $23.42 | $23.51 | $23.51 | 1,977,053 |
2023-01-04 | $24.31 | $25.12 | $24.29 | $24.88 | $24.88 | 1,880,447 |
2023-01-03 | $25.37 | $25.57 | $24.57 | $24.76 | $24.76 | 1,146,941 |
2022-12-30 | $25.30 | $25.44 | $24.96 | $25.29 | $24.97 | 980,479 |
2022-12-29 | $24.78 | $25.50 | $24.69 | $25.47 | $25.15 | 923,816 |
2022-12-28 | $25.71 | $25.77 | $24.55 | $24.61 | $24.30 | 1,072,426 |
2022-12-27 | $25.43 | $25.72 | $25.24 | $25.66 | $25.33 | 651,009 |
2022-12-23 | $25.09 | $25.44 | $24.97 | $25.42 | $25.10 | 759,159 |
2022-12-22 | $24.93 | $25.20 | $24.63 | $25.20 | $24.88 | 2,104,150 |
2022-12-21 | $25.09 | $25.39 | $25.02 | $25.13 | $24.81 | 1,213,997 |
2022-12-20 | $24.61 | $24.97 | $24.57 | $24.83 | $24.51 | 863,256 |
2022-12-19 | $24.94 | $25.09 | $24.58 | $24.76 | $24.44 | 1,165,777 |
2022-12-16 | $25.12 | $25.24 | $24.62 | $24.96 | $24.64 | 2,950,076 |
2022-12-15 | $25.63 | $25.94 | $25.50 | $25.55 | $25.22 | 1,841,390 |
2022-12-14 | $25.56 | $26.12 | $25.53 | $25.91 | $25.58 | 1,812,344 |
2022-12-13 | $26.12 | $26.49 | $25.32 | $25.65 | $25.32 | 1,619,700 |
2022-12-12 | $25.00 | $25.19 | $24.49 | $25.16 | $24.84 | 1,033,177 |
2022-12-09 | $24.50 | $25.10 | $24.49 | $24.95 | $24.63 | 1,299,752 |
2022-12-08 | $24.69 | $24.93 | $24.61 | $24.64 | $24.33 | 956,294 |
2022-12-07 | $24.47 | $24.85 | $24.30 | $24.55 | $24.24 | 1,577,536 |
2022-12-06 | $24.92 | $25.00 | $24.28 | $24.56 | $24.25 | 1,623,216 |
2022-12-05 | $25.86 | $25.90 | $24.94 | $24.98 | $24.66 | 743,574 |
2022-12-02 | $25.73 | $26.21 | $25.66 | $26.10 | $26.10 | 1,061,915 |
2022-12-01 | $26.66 | $26.89 | $25.89 | $26.00 | $26.00 | 1,849,090 |
2022-11-30 | $25.85 | $26.40 | $25.48 | $26.38 | $26.38 | 2,112,013 |
2022-11-29 | $25.30 | $26.04 | $25.15 | $25.98 | $25.98 | 1,277,165 |
2022-11-28 | $25.78 | $25.93 | $25.22 | $25.35 | $25.35 | 1,057,570 |
2022-11-25 | $25.47 | $26.04 | $25.33 | $26.04 | $26.04 | 484,458 |
2022-11-23 | $25.52 | $25.71 | $25.24 | $25.46 | $25.46 | 656,868 |
2022-11-22 | $25.22 | $25.70 | $25.06 | $25.64 | $25.64 | 986,721 |
2022-11-21 | $24.82 | $25.09 | $24.66 | $25.07 | $25.07 | 929,096 |
2022-11-18 | $25.05 | $25.15 | $24.62 | $24.96 | $24.96 | 918,568 |
2022-11-17 | $24.44 | $24.61 | $24.24 | $24.59 | $24.59 | 834,817 |
2022-11-16 | $25.34 | $25.34 | $24.78 | $24.85 | $24.85 | 779,052 |
2022-11-15 | $25.67 | $25.73 | $25.15 | $25.44 | $25.44 | 1,641,754 |
2022-11-14 | $25.49 | $25.75 | $25.09 | $25.19 | $25.19 | 1,033,719 |
2022-11-11 | $25.58 | $26.00 | $25.25 | $25.73 | $25.73 | 1,210,829 |
2022-11-10 | $24.66 | $25.63 | $24.47 | $25.44 | $25.44 | 1,831,337 |
2022-11-09 | $24.06 | $24.12 | $23.51 | $23.66 | $23.66 | 1,474,299 |
2022-11-08 | $24.10 | $24.23 | $23.80 | $24.15 | $24.15 | 1,450,856 |
2022-11-07 | $24.34 | $24.49 | $23.79 | $24.13 | $24.13 | 723,251 |
2022-11-04 | $23.83 | $24.19 | $23.52 | $24.08 | $24.08 | 1,215,528 |
2022-11-03 | $23.24 | $23.80 | $22.68 | $23.61 | $23.61 | 1,709,963 |
2022-11-02 | $23.69 | $24.31 | $23.39 | $23.60 | $23.60 | 1,430,853 |
2022-11-01 | $24.08 | $24.08 | $23.64 | $23.81 | $23.81 | 1,050,003 |
2022-10-31 | $23.70 | $23.92 | $23.45 | $23.76 | $23.76 | 1,681,066 |
2022-10-28 | $23.26 | $24.02 | $23.24 | $23.95 | $23.95 | 1,440,056 |
2022-10-27 | $23.99 | $24.17 | $23.19 | $23.24 | $23.24 | 1,620,359 |
2022-10-26 | $24.16 | $24.26 | $23.64 | $23.68 | $23.68 | 1,246,964 |
2022-10-25 | $22.96 | $24.19 | $22.81 | $24.10 | $24.10 | 929,861 |
2022-10-24 | $23.03 | $23.05 | $22.78 | $22.88 | $22.88 | 1,397,960 |
2022-10-21 | $22.24 | $22.80 | $22.06 | $22.79 | $22.79 | 1,305,278 |
2022-10-20 | $22.16 | $22.55 | $21.96 | $22.34 | $22.34 | 929,817 |
2022-10-19 | $22.88 | $22.93 | $21.96 | $22.12 | $22.12 | 1,249,226 |
2022-10-18 | $23.78 | $23.96 | $23.14 | $23.26 | $23.26 | 1,247,683 |
2022-10-17 | $23.25 | $23.75 | $23.10 | $23.37 | $23.37 | 1,073,489 |
2022-10-14 | $23.20 | $23.30 | $22.64 | $22.70 | $22.70 | 1,242,893 |
2022-10-13 | $21.90 | $22.94 | $21.72 | $22.90 | $22.90 | 2,265,950 |
2022-10-12 | $22.57 | $22.60 | $22.19 | $22.37 | $22.37 | 1,118,868 |
2022-10-11 | $22.33 | $22.67 | $22.00 | $22.57 | $22.57 | 1,299,489 |
2022-10-10 | $22.21 | $22.56 | $22.20 | $22.36 | $22.36 | 1,297,870 |
2022-10-07 | $22.69 | $22.78 | $22.00 | $22.24 | $22.24 | 1,544,415 |
2022-10-06 | $23.14 | $23.23 | $22.60 | $22.92 | $22.92 | 1,107,589 |
2022-10-05 | $23.70 | $23.72 | $22.58 | $23.21 | $23.21 | 1,543,637 |
2022-10-04 | $23.85 | $24.50 | $23.74 | $24.12 | $24.12 | 1,765,687 |
2022-10-03 | $23.95 | $24.30 | $23.28 | $23.85 | $23.85 | 3,096,776 |
2022-09-30 | $23.33 | $23.59 | $23.19 | $23.35 | $23.35 | 1,933,562 |
2022-09-29 | $23.50 | $23.54 | $22.86 | $23.13 | $23.13 | 1,154,320 |
2022-09-28 | $23.04 | $24.03 | $22.82 | $23.83 | $23.83 | 1,682,447 |
2022-09-27 | $23.56 | $23.71 | $22.71 | $22.80 | $22.80 | 1,228,636 |
2022-09-26 | $24.09 | $24.16 | $23.20 | $23.37 | $23.37 | 1,153,243 |
2022-09-23 | $24.73 | $24.96 | $23.93 | $24.38 | $24.38 | 1,232,702 |
2022-09-22 | $25.58 | $25.60 | $24.90 | $25.17 | $25.17 | 1,145,454 |
2022-09-21 | $26.54 | $26.64 | $25.57 | $25.59 | $25.59 | 690,380 |
2022-09-20 | $26.64 | $26.66 | $26.17 | $26.30 | $26.30 | 758,347 |
2022-09-19 | $26.64 | $27.06 | $26.56 | $26.91 | $26.91 | 871,034 |
2022-09-16 | $26.71 | $27.05 | $26.41 | $26.87 | $26.87 | 1,965,753 |
2022-09-15 | $27.21 | $27.52 | $26.78 | $26.81 | $26.81 | 1,060,028 |
2022-09-14 | $27.31 | $27.44 | $27.03 | $27.20 | $27.20 | 974,113 |
2022-09-13 | $28.02 | $28.10 | $27.33 | $27.42 | $27.42 | 647,180 |
2022-09-12 | $28.66 | $28.77 | $28.48 | $28.63 | $28.63 | 1,090,573 |
2022-09-09 | $28.02 | $28.43 | $27.93 | $28.42 | $28.42 | 917,055 |
2022-09-08 | $27.35 | $28.01 | $27.22 | $27.87 | $27.87 | 1,009,429 |
2022-09-07 | $26.86 | $27.61 | $26.77 | $27.51 | $27.51 | 1,038,594 |
2022-09-06 | $27.00 | $27.05 | $26.52 | $26.89 | $26.89 | 981,231 |
2022-09-02 | $27.20 | $27.33 | $26.70 | $26.81 | $26.81 | 827,112 |
2022-09-01 | $26.65 | $26.86 | $26.33 | $26.85 | $26.85 | 898,792 |
2022-08-31 | $27.46 | $27.48 | $26.85 | $26.85 | $26.85 | 1,272,314 |
2022-08-30 | $27.69 | $27.69 | $27.14 | $27.16 | $27.16 | 751,701 |
2022-08-29 | $27.77 | $27.79 | $27.32 | $27.57 | $27.57 | 686,956 |
2022-08-26 | $28.69 | $28.69 | $27.86 | $27.88 | $27.88 | 746,516 |
2022-08-25 | $28.44 | $28.86 | $28.39 | $28.63 | $28.63 | 508,103 |
2022-08-24 | $28.64 | $28.72 | $28.26 | $28.33 | $28.33 | 1,870,165 |
2022-08-23 | $28.83 | $29.09 | $28.69 | $28.74 | $28.74 | 709,225 |
2022-08-22 | $29.40 | $29.43 | $28.63 | $28.71 | $28.71 | 810,512 |
2022-08-19 | $29.98 | $30.15 | $29.43 | $29.71 | $29.71 | 885,029 |
2022-08-18 | $30.29 | $30.36 | $29.98 | $30.13 | $30.13 | 563,062 |
2022-08-17 | $30.68 | $30.68 | $30.15 | $30.27 | $30.27 | 515,885 |
2022-08-16 | $30.43 | $30.87 | $30.39 | $30.84 | $30.84 | 584,774 |
2022-08-15 | $30.67 | $30.67 | $30.43 | $30.51 | $30.51 | 699,469 |
2022-08-12 | $30.77 | $30.84 | $30.58 | $30.70 | $30.70 | 827,367 |
2022-08-11 | $30.02 | $30.84 | $30.00 | $30.58 | $30.58 | 1,008,630 |
2022-08-10 | $29.80 | $30.10 | $29.73 | $29.99 | $29.99 | 719,989 |
2022-08-09 | $29.22 | $29.51 | $29.01 | $29.36 | $29.36 | 724,362 |
2022-08-08 | $29.29 | $29.76 | $29.10 | $29.26 | $29.26 | 504,009 |
2022-08-05 | $28.93 | $29.10 | $28.72 | $28.98 | $28.98 | 551,482 |
2022-08-04 | $29.83 | $29.83 | $29.04 | $29.11 | $29.11 | 649,594 |
2022-08-03 | $30.14 | $30.36 | $29.74 | $29.77 | $29.77 | 700,014 |
2022-08-02 | $30.55 | $30.59 | $29.97 | $29.98 | $29.98 | 866,364 |
2022-08-01 | $30.74 | $30.94 | $30.55 | $30.69 | $30.69 | 870,497 |
2022-07-29 | $30.43 | $31.12 | $30.20 | $30.85 | $30.85 | 1,244,484 |
2022-07-28 | $30.45 | $30.68 | $30.17 | $30.51 | $30.51 | 687,517 |
2022-07-27 | $30.29 | $30.45 | $30.00 | $30.24 | $30.24 | 553,696 |
2022-07-26 | $30.19 | $30.48 | $30.01 | $30.27 | $30.27 | 1,207,036 |
2022-07-25 | $30.33 | $30.68 | $30.17 | $30.38 | $30.38 | 785,309 |
2022-07-22 | $30.29 | $30.66 | $30.00 | $30.26 | $30.26 | 1,178,276 |
2022-07-21 | $29.81 | $30.24 | $29.25 | $30.21 | $30.21 | 1,338,000 |
2022-07-20 | $29.96 | $30.50 | $29.76 | $30.00 | $30.00 | 1,194,775 |
2022-07-19 | $29.25 | $30.04 | $29.13 | $29.97 | $29.97 | 932,410 |
2022-07-18 | $28.82 | $29.11 | $28.79 | $28.92 | $28.92 | 1,017,389 |
2022-07-15 | $28.61 | $28.78 | $28.34 | $28.66 | $28.66 | 754,788 |
2022-07-14 | $27.66 | $28.21 | $27.61 | $28.18 | $28.18 | 1,158,500 |
2022-07-13 | $28.24 | $28.37 | $27.91 | $28.25 | $28.25 | 690,093 |
2022-07-12 | $27.85 | $28.62 | $27.85 | $28.43 | $28.43 | 1,230,928 |
2022-07-11 | $28.18 | $28.42 | $27.86 | $28.02 | $28.02 | 1,154,326 |
2022-07-08 | $28.97 | $28.97 | $28.33 | $28.36 | $28.36 | 832,850 |
2022-07-07 | $29.12 | $29.36 | $28.94 | $29.00 | $29.00 | 865,082 |
2022-07-06 | $29.45 | $29.65 | $28.88 | $28.94 | $28.94 | 731,504 |
2022-07-05 | $28.99 | $29.59 | $28.37 | $29.57 | $29.57 | 842,305 |
2022-07-01 | $28.96 | $29.81 | $28.88 | $29.65 | $29.33 | 844,342 |
2022-06-30 | $29.26 | $29.59 | $28.81 | $29.23 | $28.92 | 1,320,822 |
2022-06-29 | $30.14 | $30.14 | $29.59 | $29.76 | $29.44 | 956,482 |
2022-06-28 | $30.39 | $30.97 | $29.96 | $30.15 | $29.83 | 1,423,883 |
2022-06-27 | $30.25 | $30.41 | $29.92 | $30.16 | $29.84 | 1,036,741 |
2022-06-24 | $29.59 | $30.45 | $29.59 | $30.17 | $29.85 | 1,582,232 |
2022-06-23 | $29.44 | $29.73 | $29.25 | $29.47 | $29.15 | 715,149 |
2022-06-22 | $28.93 | $29.52 | $28.91 | $29.36 | $29.05 | 1,511,027 |
2022-06-21 | $29.99 | $29.99 | $29.22 | $29.24 | $28.93 | 901,821 |
2022-06-17 | $28.98 | $29.85 | $28.81 | $29.62 | $29.30 | 2,281,024 |
2022-06-16 | $29.26 | $29.28 | $28.67 | $28.78 | $28.47 | 881,074 |
2022-06-15 | $29.83 | $30.37 | $29.50 | $29.96 | $29.64 | 795,909 |
2022-06-14 | $30.10 | $30.22 | $29.11 | $29.54 | $29.22 | 843,241 |
2022-06-13 | $31.58 | $31.61 | $29.87 | $29.96 | $29.64 | 641,932 |
2022-06-10 | $32.08 | $32.46 | $31.93 | $32.21 | $31.87 | 746,892 |
2022-06-09 | $33.32 | $33.38 | $32.55 | $32.55 | $32.20 | 747,918 |
2022-06-08 | $34.02 | $34.07 | $33.37 | $33.54 | $33.18 | 785,884 |
2022-06-07 | $33.36 | $34.35 | $33.23 | $34.33 | $33.96 | 572,694 |
2022-06-06 | $33.93 | $34.16 | $33.41 | $33.52 | $33.16 | 614,675 |
2022-06-03 | $33.86 | $33.99 | $33.35 | $33.66 | $33.30 | 598,938 |
2022-06-02 | $33.85 | $34.22 | $33.57 | $34.16 | $33.79 | 787,527 |
2022-06-01 | $34.73 | $34.73 | $33.47 | $34.00 | $33.64 | 440,463 |
2022-05-31 | $34.52 | $34.85 | $34.27 | $34.55 | $34.18 | 874,219 |
2022-05-27 | $34.19 | $34.75 | $34.19 | $34.73 | $34.36 | 428,592 |
2022-05-26 | $34.13 | $34.31 | $33.83 | $34.09 | $33.73 | 658,415 |
2022-05-25 | $33.67 | $34.29 | $33.46 | $33.99 | $33.63 | 370,763 |
2022-05-24 | $33.53 | $34.02 | $33.03 | $33.85 | $33.49 | 644,874 |
2022-05-23 | $33.75 | $34.00 | $33.24 | $33.81 | $33.45 | 451,940 |
2022-05-20 | $33.83 | $33.91 | $32.84 | $33.41 | $33.05 | 591,870 |
2022-05-19 | $34.01 | $34.43 | $33.57 | $33.63 | $33.27 | 677,610 |
2022-05-18 | $34.63 | $34.98 | $34.14 | $34.29 | $33.92 | 727,992 |
2022-05-17 | $33.96 | $34.84 | $33.79 | $34.82 | $34.45 | 559,642 |
2022-05-16 | $33.71 | $33.98 | $33.39 | $33.67 | $33.31 | 507,727 |
2022-05-13 | $33.61 | $33.74 | $33.15 | $33.68 | $33.32 | 665,319 |
2022-05-12 | $33.05 | $33.65 | $32.92 | $33.35 | $32.99 | 656,483 |
2022-05-11 | $33.34 | $34.13 | $32.94 | $33.02 | $32.67 | 642,700 |
2022-05-10 | $34.34 | $34.67 | $32.95 | $33.30 | $32.94 | 737,120 |
2022-05-09 | $34.80 | $34.88 | $33.92 | $34.03 | $33.67 | 675,631 |
2022-05-06 | $35.33 | $35.66 | $34.83 | $35.10 | $34.72 | 605,587 |
2022-05-05 | $36.46 | $36.46 | $35.39 | $35.65 | $35.27 | 1,379,848 |
2022-05-04 | $36.01 | $36.63 | $35.50 | $36.56 | $36.17 | 580,093 |
2022-05-03 | $35.62 | $36.35 | $35.11 | $35.99 | $35.60 | 618,087 |
2022-05-02 | $36.11 | $36.34 | $34.83 | $35.49 | $35.11 | 968,786 |
2022-04-29 | $38.67 | $38.67 | $35.77 | $35.90 | $35.52 | 1,446,348 |
2022-04-28 | $37.74 | $38.18 | $37.40 | $38.12 | $37.71 | 627,507 |
2022-04-27 | $38.22 | $38.29 | $37.53 | $37.59 | $37.19 | 491,024 |
2022-04-26 | $38.67 | $39.17 | $38.18 | $38.19 | $37.78 | 699,929 |
2022-04-25 | $38.57 | $38.99 | $37.91 | $38.97 | $38.55 | 985,813 |
2022-04-22 | $39.16 | $39.36 | $38.68 | $38.79 | $38.37 | 1,409,469 |
2022-04-21 | $40.11 | $40.15 | $39.46 | $39.48 | $39.06 | 493,642 |
2022-04-20 | $39.42 | $39.98 | $39.36 | $39.81 | $39.38 | 631,907 |
2022-04-19 | $38.67 | $39.24 | $38.67 | $39.10 | $38.68 | 450,246 |
2022-04-18 | $38.63 | $38.89 | $38.27 | $38.51 | $38.10 | 516,483 |
2022-04-14 | $38.41 | $38.86 | $38.41 | $38.57 | $38.16 | 485,978 |
2022-04-13 | $37.92 | $38.62 | $37.79 | $38.52 | $38.11 | 760,398 |
2022-04-12 | $38.42 | $38.55 | $37.64 | $37.82 | $37.42 | 682,201 |
2022-04-11 | $37.54 | $38.84 | $37.52 | $38.21 | $37.80 | 2,411,937 |
2022-04-08 | $37.54 | $37.83 | $37.07 | $37.54 | $37.14 | 558,115 |
2022-04-07 | $38.43 | $38.43 | $37.13 | $37.50 | $37.10 | 590,218 |
2022-04-06 | $38.55 | $38.95 | $38.38 | $38.58 | $38.17 | 522,457 |
2022-04-05 | $39.45 | $39.97 | $38.63 | $38.67 | $38.26 | 542,415 |
2022-04-04 | $40.49 | $40.49 | $39.27 | $39.68 | $39.26 | 661,332 |
2022-04-01 | $40.69 | $40.93 | $40.30 | $40.83 | $40.07 | 765,890 |
2022-03-31 | $41.15 | $41.37 | $40.28 | $40.29 | $39.54 | 982,900 |
2022-03-30 | $41.51 | $41.63 | $40.76 | $41.12 | $40.35 | 821,545 |
2022-03-29 | $40.66 | $41.69 | $40.44 | $41.51 | $40.74 | 902,559 |
2022-03-28 | $39.96 | $40.27 | $39.65 | $40.26 | $39.51 | 588,599 |
2022-03-25 | $39.09 | $40.06 | $39.09 | $40.02 | $39.27 | 706,238 |
2022-03-24 | $38.91 | $39.18 | $38.56 | $39.14 | $38.41 | 893,181 |
2022-03-23 | $39.51 | $39.51 | $38.69 | $38.82 | $38.10 | 1,184,162 |
2022-03-22 | $39.88 | $40.07 | $39.47 | $39.70 | $38.96 | 566,606 |
2022-03-21 | $39.60 | $39.91 | $39.45 | $39.64 | $38.90 | 627,464 |
2022-03-18 | $39.76 | $40.05 | $39.45 | $39.63 | $38.89 | 859,822 |
2022-03-17 | $38.95 | $40.00 | $38.95 | $39.94 | $39.20 | 700,966 |
2022-03-16 | $39.76 | $40.02 | $38.35 | $39.32 | $38.59 | 826,565 |
2022-03-15 | $39.34 | $39.93 | $39.02 | $39.38 | $38.65 | 1,267,016 |
2022-03-14 | $40.04 | $40.14 | $39.03 | $39.26 | $38.53 | 715,574 |
2022-03-11 | $40.06 | $40.33 | $39.71 | $39.81 | $39.07 | 619,436 |
2022-03-10 | $39.15 | $39.91 | $39.10 | $39.84 | $39.10 | 430,552 |
2022-03-09 | $39.69 | $40.09 | $39.47 | $39.82 | $39.08 | 718,240 |
2022-03-08 | $39.20 | $39.56 | $38.79 | $39.05 | $38.32 | 693,216 |
2022-03-07 | $39.55 | $40.02 | $38.96 | $39.08 | $38.35 | 842,254 |
2022-03-04 | $38.76 | $39.60 | $38.59 | $39.56 | $38.82 | 1,001,574 |
2022-03-03 | $39.55 | $39.62 | $38.73 | $39.22 | $38.49 | 764,838 |
2022-03-02 | $39.17 | $39.52 | $38.87 | $39.42 | $38.69 | 865,706 |
2022-03-01 | $38.73 | $39.07 | $38.22 | $38.65 | $37.93 | 1,316,942 |
2022-02-28 | $38.41 | $38.98 | $38.05 | $38.63 | $37.91 | 842,600 |
2022-02-25 | $38.09 | $38.97 | $38.09 | $38.93 | $38.21 | 901,767 |
2022-02-24 | $36.86 | $37.99 | $36.39 | $37.83 | $37.13 | 1,215,115 |
2022-02-23 | $39.07 | $39.34 | $37.63 | $37.64 | $36.94 | 1,036,467 |
2022-02-22 | $38.65 | $39.15 | $38.30 | $38.82 | $38.10 | 947,434 |
2022-02-18 | $39.71 | $40.01 | $38.55 | $38.83 | $38.11 | 2,101,606 |
2022-02-17 | $40.05 | $40.18 | $39.47 | $39.71 | $38.97 | 954,277 |
2022-02-16 | $39.37 | $40.47 | $39.37 | $40.15 | $39.40 | 1,536,823 |
2022-02-15 | $38.39 | $39.47 | $38.21 | $39.24 | $38.51 | 1,245,624 |
2022-02-14 | $38.28 | $38.66 | $37.97 | $38.17 | $37.46 | 1,488,827 |
2022-02-11 | $38.00 | $38.76 | $37.96 | $38.26 | $37.55 | 1,176,613 |
2022-02-10 | $38.05 | $38.76 | $37.86 | $38.01 | $37.30 | 632,204 |
2022-02-09 | $38.01 | $38.46 | $37.88 | $38.40 | $37.68 | 796,574 |
2022-02-08 | $38.29 | $38.41 | $37.72 | $37.83 | $37.13 | 878,188 |
2022-02-07 | $38.05 | $38.39 | $37.79 | $38.15 | $37.44 | 917,353 |
2022-02-04 | $40.01 | $40.01 | $37.66 | $37.85 | $37.15 | 1,826,559 |
2022-02-03 | $38.42 | $38.71 | $37.94 | $38.44 | $37.72 | 1,343,199 |
2022-02-02 | $38.57 | $39.13 | $38.52 | $38.57 | $37.85 | 956,468 |
2022-02-01 | $38.56 | $38.75 | $38.18 | $38.63 | $37.91 | 1,354,358 |
2022-01-31 | $37.93 | $38.60 | $37.57 | $38.56 | $37.84 | 928,051 |
2022-01-28 | $37.37 | $38.18 | $36.70 | $38.18 | $37.47 | 758,426 |
2022-01-27 | $38.45 | $38.89 | $37.27 | $37.49 | $36.79 | 724,528 |
2022-01-26 | $38.57 | $39.11 | $37.91 | $38.11 | $37.40 | 826,985 |
2022-01-25 | $38.03 | $38.40 | $37.28 | $38.16 | $37.45 | 785,489 |
2022-01-24 | $37.86 | $38.65 | $36.85 | $38.41 | $37.69 | 938,799 |
2022-01-21 | $38.33 | $38.85 | $37.85 | $38.42 | $37.70 | 949,779 |
2022-01-20 | $39.55 | $40.06 | $38.55 | $38.60 | $37.88 | 700,113 |
2022-01-19 | $40.81 | $40.85 | $39.53 | $39.59 | $38.85 | 588,053 |
2022-01-18 | $41.08 | $41.31 | $40.48 | $40.67 | $39.91 | 764,369 |
2022-01-14 | $41.17 | $41.52 | $40.86 | $41.45 | $40.68 | 688,669 |
2022-01-13 | $41.30 | $41.62 | $41.11 | $41.46 | $40.69 | 680,153 |
2022-01-12 | $41.18 | $41.48 | $40.96 | $41.17 | $40.40 | 712,580 |
2022-01-11 | $41.29 | $41.48 | $40.72 | $41.36 | $40.59 | 836,360 |
2022-01-10 | $42.17 | $42.27 | $41.17 | $41.35 | $40.58 | 882,509 |
2022-01-07 | $41.76 | $42.41 | $41.62 | $42.15 | $41.37 | 992,324 |
2022-01-06 | $41.49 | $41.96 | $41.37 | $41.77 | $40.99 | 701,533 |
2022-01-05 | $41.69 | $41.89 | $41.01 | $41.07 | $40.31 | 955,337 |
2022-01-04 | $41.26 | $42.05 | $41.19 | $41.67 | $40.89 | 763,399 |
2022-01-03 | $40.28 | $41.36 | $40.24 | $41.26 | $40.19 | 860,041 |
2021-12-31 | $40.21 | $40.64 | $40.21 | $40.28 | $39.24 | 629,180 |
2021-12-30 | $40.19 | $40.70 | $40.19 | $40.35 | $39.31 | 487,365 |
2021-12-29 | $40.14 | $40.32 | $39.79 | $40.28 | $39.24 | 485,726 |
2021-12-28 | $39.76 | $40.10 | $39.66 | $40.02 | $38.98 | 642,501 |
2021-12-27 | $39.55 | $39.86 | $39.16 | $39.85 | $38.82 | 767,998 |
2021-12-23 | $39.51 | $39.70 | $39.21 | $39.44 | $38.42 | 798,374 |
2021-12-22 | $38.69 | $39.64 | $38.69 | $39.32 | $38.30 | 1,337,377 |
2021-12-21 | $38.17 | $39.15 | $37.99 | $38.79 | $37.79 | 787,778 |
2021-12-20 | $38.29 | $38.52 | $37.52 | $37.72 | $36.74 | 1,356,478 |
2021-12-17 | $39.00 | $39.27 | $38.45 | $38.71 | $37.71 | 1,805,219 |
2021-12-16 | $38.98 | $39.75 | $38.81 | $39.09 | $38.08 | 846,315 |
2021-12-15 | $38.75 | $39.14 | $38.41 | $38.97 | $37.96 | 497,588 |
2021-12-14 | $39.14 | $39.46 | $38.69 | $38.82 | $37.82 | 711,666 |
2021-12-13 | $39.25 | $39.31 | $38.31 | $39.17 | $38.16 | 810,054 |
2021-12-10 | $39.45 | $39.45 | $38.86 | $39.38 | $38.36 | 799,042 |
2021-12-09 | $39.43 | $39.78 | $39.15 | $39.26 | $38.24 | 539,355 |
2021-12-08 | $39.33 | $40.03 | $39.33 | $39.79 | $38.76 | 827,525 |
2021-12-07 | $39.65 | $39.75 | $39.30 | $39.45 | $38.43 | 689,259 |
2021-12-06 | $38.51 | $39.81 | $38.38 | $39.39 | $38.37 | 597,743 |
2021-12-03 | $38.61 | $38.84 | $37.76 | $38.08 | $37.09 | 548,462 |
2021-12-02 | $37.76 | $38.74 | $37.76 | $38.52 | $37.52 | 671,385 |
2021-12-01 | $38.45 | $39.18 | $37.46 | $37.48 | $36.51 | 912,545 |
2021-11-30 | $38.19 | $38.19 | $37.60 | $37.76 | $36.78 | 992,247 |
2021-11-29 | $38.79 | $38.90 | $38.06 | $38.56 | $37.56 | 651,685 |
2021-11-26 | $38.73 | $38.77 | $37.51 | $38.55 | $37.55 | 618,851 |
2021-11-24 | $39.54 | $39.93 | $39.38 | $39.70 | $38.67 | 548,670 |
2021-11-23 | $39.43 | $39.86 | $39.20 | $39.54 | $38.52 | 629,485 |
2021-11-22 | $39.39 | $39.68 | $39.06 | $39.27 | $38.25 | 1,039,446 |
2021-11-19 | $39.13 | $39.19 | $38.51 | $39.18 | $38.17 | 602,892 |
2021-11-18 | $39.19 | $39.56 | $39.10 | $39.33 | $38.31 | 892,689 |
2021-11-17 | $39.67 | $39.67 | $38.58 | $39.29 | $38.27 | 781,054 |
2021-11-16 | $40.53 | $40.56 | $39.70 | $39.84 | $38.81 | 472,201 |
2021-11-15 | $40.16 | $40.50 | $39.93 | $40.46 | $39.41 | 613,308 |
2021-11-12 | $40.12 | $40.22 | $39.82 | $39.95 | $38.92 | 585,353 |
2021-11-11 | $39.86 | $40.04 | $39.53 | $40.04 | $39.00 | 495,592 |
2021-11-10 | $39.90 | $40.14 | $39.77 | $39.90 | $38.87 | 690,101 |
2021-11-09 | $40.15 | $40.31 | $39.77 | $39.86 | $38.83 | 260,545 |
2021-11-08 | $40.17 | $40.51 | $39.83 | $40.06 | $39.02 | 1,021,130 |
2021-11-05 | $39.71 | $40.30 | $39.59 | $39.92 | $38.89 | 387,380 |
2021-11-04 | $39.85 | $40.03 | $39.01 | $39.32 | $38.30 | 409,941 |
2021-11-03 | $39.03 | $40.08 | $39.03 | $39.76 | $38.73 | 592,454 |
2021-11-02 | $40.32 | $40.38 | $39.00 | $39.13 | $38.12 | 668,460 |
2021-11-01 | $39.61 | $40.37 | $39.10 | $40.08 | $39.04 | 835,532 |
2021-10-29 | $39.54 | $40.32 | $39.09 | $39.61 | $38.59 | 1,142,160 |
2021-10-28 | $39.50 | $40.02 | $39.29 | $39.87 | $38.84 | 621,620 |
2021-10-27 | $39.74 | $40.01 | $39.32 | $39.32 | $38.30 | 620,058 |
2021-10-26 | $39.72 | $40.00 | $39.46 | $39.82 | $38.79 | 374,606 |
2021-10-25 | $39.96 | $39.96 | $39.41 | $39.73 | $38.70 | 410,194 |
2021-10-22 | $40.11 | $40.45 | $39.94 | $39.99 | $38.96 | 394,163 |
2021-10-21 | $40.64 | $40.65 | $39.82 | $40.07 | $39.03 | 402,294 |
2021-10-20 | $39.89 | $40.66 | $39.76 | $40.64 | $39.59 | 355,758 |
2021-10-19 | $40.18 | $40.22 | $39.72 | $39.78 | $38.75 | 369,300 |
2021-10-18 | $39.86 | $40.29 | $39.68 | $40.10 | $39.06 | 553,184 |
2021-10-15 | $40.08 | $40.27 | $39.98 | $40.05 | $39.01 | 481,267 |
2021-10-14 | $39.59 | $39.86 | $39.39 | $39.81 | $38.78 | 457,596 |
2021-10-13 | $39.05 | $39.37 | $38.54 | $39.33 | $38.31 | 490,426 |
2021-10-12 | $38.99 | $39.49 | $38.95 | $39.26 | $38.24 | 660,864 |
2021-10-11 | $38.78 | $39.25 | $38.73 | $39.02 | $38.01 | 578,180 |
2021-10-08 | $38.76 | $39.24 | $38.61 | $38.79 | $37.79 | 437,748 |
2021-10-07 | $38.71 | $39.09 | $38.52 | $38.67 | $37.67 | 567,972 |
2021-10-06 | $37.79 | $38.60 | $37.35 | $38.52 | $37.52 | 678,235 |
2021-10-05 | $38.37 | $38.48 | $37.97 | $38.10 | $37.11 | 687,331 |
2021-10-04 | $38.09 | $38.40 | $37.92 | $38.26 | $37.27 | 565,423 |
2021-10-01 | $37.49 | $38.77 | $37.41 | $38.41 | $37.12 | 488,912 |
2021-09-30 | $38.26 | $38.39 | $37.29 | $37.29 | $36.03 | 673,529 |
2021-09-29 | $37.95 | $38.32 | $37.74 | $38.15 | $36.86 | 498,343 |
2021-09-28 | $37.82 | $38.12 | $37.66 | $37.82 | $36.55 | 478,918 |
2021-09-27 | $38.00 | $38.68 | $37.56 | $38.02 | $36.74 | 563,546 |
2021-09-24 | $37.69 | $38.02 | $37.65 | $37.79 | $36.52 | 633,285 |
2021-09-23 | $37.65 | $38.08 | $37.62 | $37.71 | $36.44 | 472,820 |
2021-09-22 | $37.30 | $37.85 | $37.14 | $37.52 | $36.26 | 483,450 |
2021-09-21 | $37.33 | $37.54 | $36.98 | $36.99 | $35.74 | 484,061 |
2021-09-20 | $36.45 | $37.10 | $36.25 | $37.00 | $35.75 | 565,777 |
2021-09-17 | $37.40 | $37.81 | $36.81 | $36.93 | $35.69 | 2,083,912 |
2021-09-16 | $37.45 | $37.72 | $37.17 | $37.38 | $36.12 | 852,162 |
2021-09-15 | $37.29 | $37.59 | $37.10 | $37.48 | $36.22 | 704,451 |
2021-09-14 | $37.81 | $38.04 | $37.16 | $37.32 | $36.06 | 500,748 |
2021-09-13 | $37.30 | $37.99 | $37.09 | $37.56 | $36.29 | 842,071 |
2021-09-10 | $37.93 | $37.93 | $36.95 | $37.01 | $35.76 | 879,150 |
2021-09-09 | $38.78 | $38.82 | $37.83 | $37.84 | $36.56 | 985,038 |
2021-09-08 | $38.67 | $39.11 | $38.49 | $39.04 | $37.72 | 505,464 |
2021-09-07 | $39.05 | $39.08 | $38.38 | $38.79 | $37.48 | 712,075 |
2021-09-03 | $39.07 | $39.12 | $38.02 | $39.05 | $37.73 | 872,929 |
2021-09-02 | $39.64 | $39.64 | $38.95 | $39.20 | $37.88 | 1,102,975 |
2021-09-01 | $38.90 | $39.67 | $38.68 | $39.50 | $38.17 | 1,051,784 |
2021-08-31 | $38.82 | $39.15 | $38.45 | $38.56 | $37.26 | 1,548,396 |
2021-08-30 | $39.04 | $39.08 | $38.32 | $38.92 | $37.61 | 846,424 |
2021-08-27 | $38.95 | $39.42 | $38.89 | $39.05 | $37.73 | 935,829 |
2021-08-26 | $38.92 | $39.02 | $38.60 | $38.65 | $37.35 | 868,684 |
2021-08-25 | $39.20 | $39.44 | $38.82 | $38.91 | $37.60 | 840,506 |
2021-08-24 | $39.11 | $39.65 | $38.91 | $39.22 | $37.90 | 1,747,822 |
2021-08-23 | $38.68 | $38.99 | $38.51 | $38.91 | $37.60 | 585,018 |
2021-08-20 | $38.15 | $38.59 | $37.74 | $38.37 | $37.08 | 630,883 |
2021-08-19 | $38.37 | $38.81 | $38.11 | $38.37 | $37.08 | 528,805 |
2021-08-18 | $39.18 | $39.18 | $38.47 | $38.53 | $37.23 | 577,520 |
2021-08-17 | $38.83 | $39.29 | $38.62 | $39.25 | $37.93 | 614,093 |
2021-08-16 | $39.35 | $39.65 | $39.05 | $39.08 | $37.76 | 353,341 |
2021-08-13 | $39.46 | $39.46 | $39.07 | $39.36 | $38.03 | 705,640 |
2021-08-12 | $39.61 | $39.73 | $39.13 | $39.30 | $37.98 | 399,127 |
2021-08-11 | $39.12 | $39.63 | $38.78 | $39.52 | $38.19 | 464,608 |
2021-08-10 | $39.23 | $39.43 | $38.94 | $38.96 | $37.65 | 435,649 |
2021-08-09 | $39.35 | $39.46 | $38.92 | $39.32 | $38.00 | 557,700 |
2021-08-06 | $39.60 | $40.00 | $39.42 | $39.46 | $38.13 | 626,058 |
2021-08-05 | $38.98 | $39.36 | $38.95 | $39.35 | $38.02 | 700,028 |
2021-08-04 | $38.81 | $39.14 | $38.46 | $38.72 | $37.42 | 943,806 |
2021-08-03 | $39.49 | $39.54 | $38.87 | $39.25 | $37.93 | 813,408 |
2021-08-02 | $39.80 | $40.63 | $39.37 | $39.41 | $38.08 | 809,129 |
2021-07-30 | $39.27 | $40.36 | $38.43 | $39.72 | $38.38 | 1,594,398 |
2021-07-29 | $39.76 | $40.16 | $39.62 | $39.76 | $38.42 | 921,167 |
2021-07-28 | $39.48 | $39.75 | $38.95 | $39.56 | $38.23 | 1,321,323 |
2021-07-27 | $39.37 | $39.82 | $39.21 | $39.45 | $38.12 | 1,313,120 |
2021-07-26 | $39.59 | $39.91 | $39.32 | $39.54 | $38.21 | 932,766 |
2021-07-23 | $39.78 | $39.95 | $39.26 | $39.66 | $38.32 | 862,306 |
2021-07-22 | $39.85 | $40.24 | $39.31 | $39.55 | $38.22 | 855,889 |
2021-07-21 | $39.71 | $40.38 | $39.47 | $40.16 | $38.81 | 1,505,922 |
2021-07-20 | $38.29 | $39.81 | $38.12 | $39.43 | $38.10 | 1,840,719 |
2021-07-19 | $38.43 | $38.64 | $37.57 | $38.07 | $36.79 | 1,575,920 |
2021-07-16 | $38.91 | $39.03 | $38.63 | $39.01 | $37.70 | 1,293,649 |
2021-07-15 | $38.31 | $38.91 | $38.17 | $38.63 | $37.33 | 824,714 |
2021-07-14 | $38.12 | $38.70 | $38.07 | $38.48 | $37.18 | 1,022,863 |
2021-07-13 | $38.44 | $38.60 | $37.97 | $38.12 | $36.84 | 915,761 |
2021-07-12 | $38.08 | $38.70 | $37.89 | $38.60 | $37.30 | 717,935 |
2021-07-09 | $37.48 | $38.12 | $37.24 | $38.08 | $36.80 | 644,289 |
2021-07-08 | $36.71 | $37.26 | $36.28 | $37.02 | $35.77 | 855,043 |
2021-07-07 | $37.04 | $37.25 | $36.85 | $37.06 | $35.81 | 1,125,197 |
2021-07-06 | $36.84 | $37.38 | $36.30 | $37.24 | $35.99 | 1,136,571 |
2021-07-02 | $36.87 | $37.06 | $36.53 | $36.92 | $35.68 | 1,124,223 |
2021-07-01 | $36.69 | $37.61 | $36.62 | $37.14 | $35.59 | 1,741,598 |
2021-06-30 | $36.48 | $36.91 | $36.37 | $36.78 | $35.24 | 1,173,507 |
2021-06-29 | $36.72 | $36.92 | $36.54 | $36.59 | $35.06 | 990,844 |
2021-06-28 | $37.94 | $37.94 | $36.22 | $36.74 | $35.21 | 1,480,403 |
2021-06-25 | $37.27 | $38.01 | $37.12 | $37.94 | $36.36 | 1,331,644 |
2021-06-24 | $37.17 | $37.41 | $36.84 | $37.28 | $35.72 | 793,526 |
2021-06-23 | $37.52 | $37.78 | $36.92 | $37.15 | $35.60 | 1,856,759 |
2021-06-22 | $37.99 | $38.10 | $37.25 | $37.50 | $35.93 | 937,941 |
2021-06-21 | $37.35 | $38.40 | $37.30 | $38.06 | $36.47 | 1,198,650 |
2021-06-18 | $37.67 | $37.90 | $37.13 | $37.14 | $35.59 | 1,272,725 |
2021-06-17 | $38.67 | $38.84 | $37.90 | $38.00 | $36.41 | 1,508,327 |
2021-06-16 | $39.03 | $39.39 | $38.60 | $38.62 | $37.01 | 809,511 |
2021-06-15 | $39.79 | $39.83 | $39.05 | $39.12 | $37.49 | 964,694 |
2021-06-14 | $39.81 | $39.99 | $39.58 | $39.98 | $38.31 | 1,133,683 |
2021-06-11 | $39.53 | $39.73 | $39.33 | $39.71 | $38.05 | 1,110,310 |
2021-06-10 | $38.92 | $39.59 | $38.68 | $39.58 | $37.93 | 1,139,746 |
2021-06-09 | $39.30 | $39.36 | $38.87 | $38.89 | $37.27 | 544,954 |
2021-06-08 | $38.83 | $39.27 | $38.75 | $39.02 | $37.39 | 767,524 |
2021-06-07 | $38.61 | $38.97 | $38.53 | $38.76 | $37.14 | 1,071,900 |
2021-06-04 | $38.42 | $38.72 | $38.32 | $38.61 | $37.00 | 1,172,093 |
2021-06-03 | $38.27 | $38.57 | $37.97 | $38.38 | $36.78 | 1,412,681 |
2021-06-02 | $38.62 | $38.62 | $37.97 | $38.37 | $36.77 | 1,272,957 |
2021-06-01 | $37.33 | $38.48 | $37.01 | $38.43 | $36.83 | 1,896,900 |
2021-05-28 | $36.64 | $37.23 | $36.30 | $37.09 | $35.54 | 1,570,267 |
2021-05-27 | $37.05 | $37.26 | $36.37 | $36.38 | $34.86 | 1,447,146 |
2021-05-26 | $36.35 | $37.17 | $36.32 | $37.05 | $35.50 | 541,460 |
2021-05-25 | $36.92 | $37.05 | $36.40 | $36.42 | $34.90 | 1,262,598 |
2021-05-24 | $36.73 | $37.03 | $36.55 | $36.93 | $35.39 | 786,810 |
2021-05-21 | $36.51 | $36.63 | $36.25 | $36.54 | $35.01 | 536,281 |
2021-05-20 | $35.57 | $36.36 | $35.30 | $36.29 | $34.78 | 682,550 |
2021-05-19 | $35.49 | $35.64 | $34.81 | $35.57 | $34.09 | 752,629 |
2021-05-18 | $35.55 | $36.05 | $35.36 | $35.83 | $34.33 | 614,310 |
2021-05-17 | $35.26 | $35.62 | $35.20 | $35.56 | $34.08 | 802,727 |
2021-05-14 | $35.25 | $35.61 | $35.25 | $35.39 | $33.91 | 833,899 |
2021-05-13 | $35.11 | $35.64 | $35.04 | $35.11 | $33.64 | 1,029,300 |
2021-05-12 | $35.01 | $35.83 | $35.01 | $35.13 | $33.66 | 986,596 |
2021-05-11 | $35.83 | $35.83 | $35.16 | $35.23 | $33.76 | 1,135,918 |
2021-05-10 | $36.34 | $36.70 | $35.85 | $36.02 | $34.52 | 825,699 |
2021-05-07 | $36.05 | $36.41 | $35.87 | $36.11 | $34.60 | 672,739 |
2021-05-06 | $35.79 | $36.36 | $35.65 | $36.26 | $34.75 | 588,882 |
2021-05-05 | $36.76 | $36.76 | $35.36 | $35.77 | $34.28 | 550,700 |
2021-05-04 | $36.44 | $37.13 | $36.39 | $36.87 | $35.33 | 828,287 |
2021-05-03 | $36.93 | $37.09 | $36.26 | $36.32 | $34.80 | 1,020,010 |
2021-04-30 | $36.92 | $37.21 | $36.08 | $36.67 | $35.14 | 946,182 |
2021-04-29 | $36.77 | $37.30 | $36.70 | $37.13 | $35.58 | 583,987 |
2021-04-28 | $36.61 | $36.90 | $36.31 | $36.51 | $34.99 | 689,013 |
2021-04-27 | $36.51 | $36.64 | $36.25 | $36.45 | $34.93 | 785,869 |
2021-04-26 | $36.43 | $36.83 | $36.34 | $36.60 | $35.07 | 407,605 |
2021-04-23 | $36.10 | $36.28 | $35.78 | $36.18 | $34.67 | 822,544 |
2021-04-22 | $36.69 | $36.69 | $35.86 | $36.01 | $34.51 | 515,723 |
2021-04-21 | $36.18 | $36.78 | $36.02 | $36.55 | $35.02 | 762,350 |
2021-04-20 | $36.08 | $36.55 | $36.03 | $36.24 | $34.73 | 594,391 |
2021-04-19 | $36.16 | $36.29 | $35.82 | $36.04 | $34.54 | 513,559 |
2021-04-16 | $35.79 | $36.22 | $35.55 | $36.02 | $34.52 | 534,812 |
2021-04-15 | $35.68 | $35.82 | $35.39 | $35.62 | $34.13 | 861,538 |
2021-04-14 | $35.69 | $35.97 | $35.44 | $35.54 | $34.06 | 1,197,430 |
2021-04-13 | $35.49 | $35.49 | $35.17 | $35.31 | $33.84 | 1,045,246 |
2021-04-12 | $35.53 | $35.56 | $35.04 | $35.41 | $33.93 | 634,368 |
2021-04-09 | $35.07 | $35.45 | $35.02 | $35.29 | $33.82 | 669,611 |
2021-04-08 | $35.17 | $35.65 | $34.99 | $35.15 | $33.68 | 586,339 |
2021-04-07 | $35.23 | $35.56 | $34.92 | $35.49 | $34.01 | 748,454 |
2021-04-06 | $35.08 | $35.73 | $34.78 | $35.08 | $33.62 | 1,183,892 |
2021-04-05 | $35.84 | $35.93 | $34.75 | $35.20 | $33.73 | 1,002,435 |
2021-04-01 | $35.63 | $36.19 | $35.28 | $36.05 | $34.24 | 1,292,550 |
2021-03-31 | $35.93 | $36.01 | $35.28 | $35.35 | $33.58 | 1,386,718 |
2021-03-30 | $35.85 | $36.24 | $35.79 | $36.11 | $34.30 | 661,423 |
2021-03-29 | $36.04 | $36.69 | $35.38 | $35.80 | $34.01 | 954,544 |
2021-03-26 | $35.73 | $36.36 | $35.50 | $36.30 | $34.48 | 775,227 |
2021-03-25 | $34.47 | $35.53 | $33.83 | $35.42 | $33.65 | 888,545 |
2021-03-24 | $34.26 | $35.40 | $34.05 | $34.60 | $32.87 | 942,011 |
2021-03-23 | $34.64 | $35.02 | $34.04 | $34.22 | $32.51 | 774,651 |
2021-03-22 | $35.00 | $35.16 | $34.27 | $34.93 | $33.18 | 678,067 |
2021-03-19 | $36.37 | $36.53 | $35.17 | $35.22 | $33.46 | 1,918,333 |
2021-03-18 | $36.38 | $37.14 | $36.03 | $36.34 | $34.52 | 1,974,576 |
2021-03-17 | $36.61 | $36.79 | $36.16 | $36.38 | $34.56 | 1,047,999 |
2021-03-16 | $36.46 | $36.82 | $36.06 | $36.65 | $34.81 | 1,022,192 |
2021-03-15 | $36.52 | $37.10 | $36.04 | $36.59 | $34.76 | 911,416 |
2021-03-12 | $35.59 | $36.33 | $35.50 | $36.32 | $34.50 | 873,182 |
2021-03-11 | $35.50 | $35.97 | $35.15 | $35.27 | $33.50 | 751,729 |
2021-03-10 | $35.07 | $35.85 | $35.07 | $35.51 | $33.73 | 525,885 |
2021-03-09 | $36.17 | $36.38 | $35.00 | $35.04 | $33.28 | 703,965 |
2021-03-08 | $35.37 | $36.35 | $34.99 | $36.03 | $34.22 | 609,954 |
2021-03-05 | $35.21 | $35.49 | $34.12 | $34.88 | $33.13 | 734,010 |
2021-03-04 | $34.81 | $35.38 | $34.20 | $34.73 | $32.99 | 776,761 |
2021-03-03 | $34.41 | $35.18 | $34.33 | $34.68 | $32.94 | 1,342,200 |
2021-03-02 | $34.29 | $34.85 | $33.96 | $34.45 | $32.72 | 788,686 |
2021-03-01 | $34.29 | $34.82 | $33.87 | $34.44 | $32.71 | 804,535 |
2021-02-26 | $33.72 | $34.33 | $33.42 | $33.54 | $31.86 | 1,173,191 |
2021-02-25 | $34.48 | $35.19 | $33.63 | $33.78 | $32.09 | 1,171,857 |
2021-02-24 | $34.56 | $34.92 | $34.36 | $34.46 | $32.73 | 2,194,686 |
2021-02-23 | $34.37 | $34.92 | $34.01 | $34.45 | $32.72 | 1,498,499 |
2021-02-22 | $33.16 | $34.32 | $33.16 | $34.31 | $32.59 | 888,428 |
2021-02-19 | $33.40 | $33.67 | $33.07 | $33.12 | $31.46 | 652,145 |
2021-02-18 | $33.30 | $33.50 | $33.07 | $33.36 | $31.69 | 451,427 |
2021-02-17 | $33.97 | $34.33 | $33.25 | $33.50 | $31.82 | 517,807 |
2021-02-16 | $33.76 | $34.38 | $33.59 | $34.17 | $32.46 | 1,473,756 |
2021-02-12 | $34.04 | $34.51 | $33.60 | $33.67 | $31.98 | 719,031 |
2021-02-11 | $33.96 | $34.46 | $33.82 | $34.20 | $32.49 | 1,030,038 |
2021-02-10 | $34.41 | $34.73 | $33.82 | $33.96 | $32.26 | 830,973 |
2021-02-09 | $34.41 | $34.41 | $33.74 | $34.18 | $32.47 | 604,334 |
2021-02-08 | $33.75 | $34.56 | $33.33 | $34.16 | $32.45 | 653,070 |
2021-02-05 | $32.92 | $33.61 | $32.52 | $33.60 | $31.92 | 896,470 |
2021-02-04 | $32.47 | $33.09 | $32.34 | $32.64 | $31.00 | 668,096 |
2021-02-03 | $32.15 | $32.42 | $31.77 | $32.40 | $30.78 | 933,151 |
2021-02-02 | $32.67 | $33.02 | $32.11 | $32.40 | $30.78 | 1,115,237 |
2021-02-01 | $31.73 | $32.56 | $31.22 | $32.55 | $30.92 | 1,286,473 |
2021-01-29 | $31.84 | $32.65 | $31.24 | $31.54 | $29.96 | 893,230 |
2021-01-28 | $31.86 | $32.34 | $31.70 | $31.89 | $30.29 | 951,513 |
2021-01-27 | $32.04 | $32.45 | $31.37 | $31.82 | $30.23 | 986,447 |
2021-01-26 | $33.01 | $33.26 | $32.16 | $32.40 | $30.78 | 728,210 |
2021-01-25 | $33.01 | $33.38 | $32.62 | $32.76 | $31.12 | 915,959 |
2021-01-22 | $32.39 | $33.37 | $32.39 | $33.09 | $31.43 | 863,786 |
2021-01-21 | $33.84 | $33.84 | $32.82 | $33.32 | $31.65 | 665,811 |
2021-01-20 | $33.77 | $34.40 | $33.59 | $34.00 | $32.30 | 1,116,986 |
2021-01-19 | $34.67 | $34.96 | $33.79 | $33.93 | $32.23 | 1,119,060 |
2021-01-15 | $33.49 | $34.62 | $33.28 | $34.42 | $32.70 | 594,693 |
2021-01-14 | $33.94 | $34.17 | $33.35 | $33.80 | $32.11 | 777,681 |
2021-01-13 | $32.53 | $33.75 | $32.43 | $33.52 | $31.84 | 1,396,612 |
2021-01-12 | $31.53 | $32.44 | $31.21 | $32.37 | $30.75 | 895,071 |
2021-01-11 | $31.43 | $31.62 | $31.01 | $31.39 | $29.82 | 517,902 |
2021-01-08 | $31.80 | $32.15 | $31.37 | $31.69 | $30.10 | 723,711 |
2021-01-07 | $32.07 | $32.41 | $31.64 | $31.80 | $30.21 | 771,144 |
2021-01-06 | $33.01 | $33.25 | $32.40 | $32.86 | $31.21 | 1,080,026 |
2021-01-05 | $32.73 | $33.47 | $32.58 | $32.62 | $30.99 | 1,238,346 |
2021-01-04 | $33.57 | $33.80 | $32.61 | $32.62 | $30.99 | 910,706 |
2020-12-31 | $33.32 | $33.74 | $32.95 | $33.50 | $31.82 | 624,448 |
2020-12-30 | $33.74 | $34.27 | $33.51 | $33.65 | $31.68 | 506,303 |
2020-12-29 | $34.16 | $34.37 | $33.35 | $33.60 | $31.63 | 520,223 |
2020-12-28 | $33.74 | $34.19 | $33.65 | $34.06 | $32.07 | 361,163 |
2020-12-24 | $33.75 | $33.75 | $33.24 | $33.69 | $31.72 | 168,096 |
2020-12-23 | $34.28 | $34.58 | $33.54 | $33.61 | $31.64 | 483,608 |
2020-12-22 | $33.63 | $34.27 | $33.35 | $34.12 | $32.12 | 564,620 |
2020-12-21 | $33.02 | $33.77 | $32.87 | $33.54 | $31.58 | 725,890 |
2020-12-18 | $35.57 | $35.75 | $33.28 | $33.81 | $31.83 | 3,520,626 |
2020-12-17 | $35.77 | $35.91 | $35.39 | $35.60 | $33.52 | 1,227,415 |
2020-12-16 | $36.00 | $36.37 | $35.27 | $35.92 | $33.82 | 1,498,970 |
2020-12-15 | $34.58 | $35.96 | $34.39 | $35.95 | $33.85 | 1,387,455 |
2020-12-14 | $34.00 | $34.73 | $33.84 | $34.45 | $32.43 | 1,690,691 |
2020-12-11 | $34.15 | $34.53 | $33.43 | $33.79 | $31.81 | 867,190 |
2020-12-10 | $33.14 | $34.00 | $33.14 | $33.95 | $31.96 | 996,128 |
2020-12-09 | $33.12 | $33.55 | $32.79 | $33.47 | $31.51 | 944,705 |
2020-12-08 | $33.87 | $33.99 | $32.87 | $32.98 | $31.05 | 1,085,696 |
2020-12-07 | $34.25 | $34.45 | $33.47 | $33.56 | $31.60 | 787,984 |
2020-12-04 | $34.00 | $34.65 | $33.43 | $34.45 | $32.43 | 966,012 |
2020-12-03 | $33.57 | $33.87 | $33.10 | $33.21 | $31.27 | 968,482 |
2020-12-02 | $34.22 | $34.34 | $33.50 | $33.62 | $31.65 | 764,005 |
2020-12-01 | $34.02 | $34.71 | $33.63 | $33.80 | $31.82 | 815,102 |
2020-11-30 | $33.99 | $34.31 | $33.32 | $33.41 | $31.45 | 1,357,478 |
2020-11-27 | $36.00 | $36.14 | $34.08 | $34.30 | $32.29 | 438,745 |
2020-11-25 | $34.50 | $34.65 | $33.96 | $34.13 | $32.13 | 885,834 |
2020-11-24 | $34.50 | $35.54 | $34.25 | $34.60 | $32.57 | 1,420,188 |
2020-11-23 | $33.49 | $34.42 | $32.95 | $33.91 | $31.92 | 1,475,659 |
2020-11-20 | $32.38 | $33.13 | $32.18 | $33.00 | $31.07 | 658,825 |
2020-11-19 | $31.87 | $32.56 | $31.59 | $32.48 | $30.58 | 554,060 |
2020-11-18 | $33.59 | $33.63 | $32.03 | $32.05 | $30.17 | 843,957 |
2020-11-17 | $32.26 | $33.83 | $32.11 | $33.59 | $31.62 | 1,033,123 |
2020-11-16 | $32.81 | $33.08 | $31.94 | $32.72 | $30.80 | 925,007 |
2020-11-13 | $30.17 | $31.55 | $30.17 | $31.54 | $29.69 | 813,708 |
2020-11-12 | $31.36 | $31.36 | $29.78 | $29.92 | $28.17 | 808,388 |
2020-11-11 | $31.44 | $31.50 | $30.61 | $31.00 | $29.19 | 1,137,340 |
2020-11-10 | $30.04 | $31.53 | $29.67 | $31.37 | $29.53 | 1,433,123 |
2020-11-09 | $28.37 | $30.99 | $28.37 | $29.88 | $28.13 | 1,673,898 |
2020-11-06 | $27.04 | $27.27 | $25.68 | $25.81 | $24.30 | 618,032 |
2020-11-05 | $26.52 | $27.10 | $26.40 | $27.03 | $25.45 | 508,974 |
2020-11-04 | $26.78 | $27.03 | $26.28 | $26.36 | $24.82 | 414,709 |
2020-11-03 | $26.76 | $27.23 | $26.27 | $26.88 | $25.31 | 827,321 |
2020-11-02 | $25.77 | $26.32 | $25.59 | $26.31 | $24.77 | 592,020 |
2020-10-30 | $25.67 | $25.89 | $24.96 | $25.48 | $23.99 | 1,239,453 |
2020-10-29 | $25.44 | $25.84 | $24.17 | $25.70 | $24.20 | 1,610,278 |
2020-10-28 | $25.09 | $25.26 | $24.60 | $24.63 | $23.19 | 1,137,146 |
2020-10-27 | $26.30 | $26.58 | $25.69 | $25.69 | $24.19 | 1,277,451 |
2020-10-26 | $27.07 | $27.07 | $25.95 | $26.45 | $24.90 | 994,187 |
2020-10-23 | $27.35 | $27.52 | $26.97 | $27.37 | $25.77 | 573,137 |
2020-10-22 | $26.91 | $27.19 | $26.44 | $27.15 | $25.56 | 787,831 |
2020-10-21 | $26.96 | $27.06 | $26.74 | $26.91 | $25.33 | 702,097 |
2020-10-20 | $27.43 | $27.68 | $27.02 | $27.08 | $25.49 | 665,269 |
2020-10-19 | $27.99 | $28.00 | $27.07 | $27.12 | $25.53 | 777,877 |
2020-10-16 | $28.14 | $28.28 | $27.59 | $27.74 | $26.12 | 1,196,173 |
2020-10-15 | $27.34 | $28.44 | $27.34 | $28.22 | $26.57 | 954,265 |
2020-10-14 | $28.34 | $28.55 | $27.66 | $27.68 | $26.06 | 691,473 |
2020-10-13 | $29.42 | $29.42 | $28.21 | $28.40 | $26.74 | 678,340 |
2020-10-12 | $29.33 | $29.59 | $29.01 | $29.46 | $27.74 | 385,676 |
2020-10-09 | $29.78 | $29.78 | $29.15 | $29.27 | $27.56 | 311,816 |
2020-10-08 | $29.05 | $29.52 | $28.86 | $29.49 | $27.76 | 1,001,819 |
2020-10-07 | $29.55 | $29.56 | $28.74 | $28.87 | $27.18 | 801,298 |
2020-10-06 | $30.01 | $30.11 | $29.22 | $29.42 | $27.70 | 972,503 |
2020-10-05 | $29.96 | $30.21 | $29.44 | $29.80 | $28.06 | 744,311 |
2020-10-02 | $28.42 | $29.80 | $28.08 | $29.70 | $27.96 | 784,225 |
2020-10-01 | $28.60 | $29.24 | $28.34 | $29.24 | $27.25 | 935,128 |
2020-09-30 | $28.84 | $29.13 | $28.19 | $28.59 | $26.65 | 1,416,137 |
2020-09-29 | $28.62 | $28.85 | $28.19 | $28.60 | $26.66 | 916,224 |
2020-09-28 | $28.03 | $29.11 | $27.63 | $28.83 | $26.87 | 948,412 |
2020-09-25 | $27.08 | $27.67 | $27.08 | $27.49 | $25.62 | 719,942 |
2020-09-24 | $26.79 | $27.53 | $26.63 | $27.30 | $25.44 | 725,601 |
2020-09-23 | $27.73 | $27.98 | $26.71 | $26.86 | $25.03 | 740,708 |
2020-09-22 | $27.79 | $28.37 | $27.79 | $27.84 | $25.95 | 1,016,172 |
2020-09-21 | $28.19 | $28.32 | $27.28 | $27.76 | $25.87 | 1,210,071 |
2020-09-18 | $30.45 | $30.54 | $28.62 | $28.70 | $26.75 | 2,204,694 |
2020-09-17 | $30.63 | $31.08 | $30.28 | $30.50 | $28.43 | 1,747,821 |
2020-09-16 | $30.94 | $31.52 | $30.63 | $31.06 | $28.95 | 1,688,227 |
2020-09-15 | $30.06 | $31.28 | $29.61 | $30.92 | $28.82 | 1,663,311 |
2020-09-14 | $28.63 | $29.80 | $28.60 | $29.77 | $27.75 | 1,064,324 |
2020-09-11 | $28.50 | $28.66 | $28.09 | $28.37 | $26.44 | 674,751 |
2020-09-10 | $28.84 | $28.99 | $28.41 | $28.44 | $26.51 | 831,098 |
2020-09-09 | $29.11 | $29.38 | $28.53 | $28.89 | $26.93 | 726,814 |
2020-09-08 | $29.51 | $29.62 | $28.49 | $28.98 | $27.01 | 1,076,340 |
2020-09-04 | $30.32 | $30.60 | $29.32 | $29.84 | $27.81 | 525,979 |
2020-09-03 | $29.94 | $31.27 | $29.94 | $30.00 | $27.96 | 1,398,944 |
2020-09-02 | $29.56 | $29.91 | $29.22 | $29.90 | $27.87 | 773,572 |
2020-09-01 | $29.66 | $29.95 | $29.24 | $29.59 | $27.58 | 595,726 |
2020-08-31 | $30.15 | $30.22 | $29.62 | $29.85 | $27.82 | 933,883 |
2020-08-28 | $30.96 | $30.96 | $29.96 | $30.30 | $28.24 | 851,274 |
2020-08-27 | $30.47 | $31.05 | $30.47 | $30.81 | $28.72 | 650,861 |
2020-08-26 | $31.14 | $31.14 | $30.24 | $30.46 | $28.39 | 445,529 |
2020-08-25 | $31.15 | $31.24 | $30.76 | $31.06 | $28.95 | 769,281 |
2020-08-24 | $30.58 | $31.06 | $30.30 | $30.98 | $28.87 | 400,500 |
2020-08-21 | $30.49 | $30.88 | $30.21 | $30.50 | $28.43 | 390,227 |
2020-08-20 | $30.04 | $30.80 | $30.04 | $30.49 | $28.42 | 498,546 |
2020-08-19 | $30.88 | $30.98 | $30.15 | $30.22 | $28.17 | 559,361 |
2020-08-18 | $31.17 | $31.23 | $30.53 | $30.94 | $28.84 | 522,679 |
2020-08-17 | $31.34 | $31.49 | $30.86 | $31.23 | $29.11 | 966,621 |
2020-08-14 | $31.37 | $32.06 | $31.30 | $31.36 | $29.23 | 957,718 |
2020-08-13 | $32.30 | $32.75 | $31.52 | $31.60 | $29.45 | 887,887 |
2020-08-12 | $32.53 | $32.74 | $32.02 | $32.53 | $30.32 | 404,486 |
2020-08-11 | $32.70 | $33.01 | $32.21 | $32.27 | $30.08 | 624,790 |
2020-08-10 | $32.36 | $32.85 | $32.08 | $32.18 | $29.99 | 903,048 |
2020-08-07 | $31.62 | $32.14 | $31.35 | $32.13 | $29.95 | 415,925 |
2020-08-06 | $31.50 | $32.05 | $31.33 | $31.66 | $29.51 | 1,035,299 |
2020-08-05 | $31.21 | $31.71 | $30.76 | $31.66 | $29.51 | 763,912 |
2020-08-04 | $30.14 | $31.11 | $30.14 | $31.04 | $28.93 | 666,245 |
2020-08-03 | $30.73 | $30.73 | $30.14 | $30.30 | $28.24 | 651,298 |
2020-07-31 | $30.46 | $31.13 | $29.44 | $30.72 | $28.63 | 1,307,800 |
2020-07-30 | $29.97 | $30.54 | $29.56 | $30.49 | $28.42 | 773,483 |
2020-07-29 | $30.27 | $30.69 | $29.87 | $30.56 | $28.48 | 558,153 |
2020-07-28 | $29.02 | $30.23 | $29.02 | $30.02 | $27.98 | 773,685 |
2020-07-27 | $28.66 | $29.04 | $28.06 | $28.99 | $27.02 | 769,729 |
2020-07-24 | $29.69 | $29.75 | $28.84 | $28.85 | $26.89 | 605,651 |
2020-07-23 | $29.34 | $30.10 | $29.33 | $29.70 | $27.68 | 648,732 |
2020-07-22 | $28.67 | $29.52 | $28.63 | $29.52 | $27.51 | 761,555 |
2020-07-21 | $28.71 | $29.27 | $28.63 | $28.94 | $26.97 | 617,926 |
2020-07-20 | $29.51 | $29.51 | $28.41 | $28.57 | $26.63 | 403,409 |
2020-07-17 | $29.12 | $29.66 | $28.91 | $29.61 | $27.60 | 637,703 |
2020-07-16 | $29.31 | $29.46 | $28.89 | $29.07 | $27.09 | 414,692 |
2020-07-15 | $30.09 | $30.09 | $29.29 | $29.50 | $27.50 | 578,411 |
2020-07-14 | $28.88 | $29.57 | $28.58 | $29.41 | $27.41 | 991,968 |
2020-07-13 | $28.87 | $29.65 | $28.39 | $28.81 | $26.85 | 963,478 |
2020-07-10 | $28.18 | $28.78 | $28.04 | $28.61 | $26.67 | 972,649 |
2020-07-09 | $28.74 | $28.94 | $27.61 | $28.25 | $26.33 | 871,070 |
2020-07-08 | $28.80 | $29.06 | $28.62 | $28.87 | $26.91 | 625,093 |
2020-07-07 | $29.36 | $29.36 | $28.80 | $28.88 | $26.92 | 927,647 |
2020-07-06 | $30.91 | $30.91 | $29.72 | $29.86 | $27.83 | 654,771 |
2020-07-02 | $30.40 | $30.53 | $29.56 | $30.07 | $28.03 | 826,880 |
2020-07-01 | $30.00 | $30.74 | $29.87 | $30.01 | $27.69 | 846,730 |
2020-06-30 | $30.00 | $30.28 | $29.66 | $29.83 | $27.53 | 1,354,232 |
2020-06-29 | $29.61 | $30.33 | $29.05 | $30.03 | $27.71 | 1,058,407 |
2020-06-26 | $30.03 | $30.10 | $28.97 | $29.22 | $26.97 | 1,430,875 |
2020-06-25 | $28.85 | $30.22 | $28.69 | $30.20 | $27.87 | 1,389,272 |
2020-06-24 | $29.84 | $30.00 | $28.52 | $28.94 | $26.71 | 1,149,317 |
2020-06-23 | $30.89 | $31.15 | $29.99 | $30.30 | $27.96 | 734,210 |
2020-06-22 | $30.57 | $30.85 | $29.79 | $30.47 | $28.12 | 788,082 |
2020-06-19 | $31.08 | $31.92 | $30.20 | $30.74 | $28.37 | 3,292,089 |
2020-06-18 | $31.52 | $32.21 | $31.32 | $31.41 | $28.99 | 1,207,002 |
2020-06-17 | $33.92 | $33.92 | $32.09 | $32.10 | $29.62 | 870,244 |
2020-06-16 | $33.49 | $33.95 | $32.59 | $33.79 | $31.18 | 1,820,860 |
2020-06-15 | $30.78 | $32.39 | $30.76 | $31.95 | $29.48 | 1,469,565 |
2020-06-12 | $33.09 | $33.19 | $31.54 | $32.06 | $29.59 | 1,441,736 |
2020-06-11 | $32.77 | $33.41 | $31.23 | $31.55 | $29.12 | 1,257,022 |
2020-06-10 | $35.71 | $35.93 | $34.53 | $34.78 | $32.10 | 860,676 |
2020-06-09 | $34.95 | $36.64 | $34.63 | $35.98 | $33.20 | 1,454,105 |
2020-06-08 | $36.04 | $36.48 | $35.58 | $36.11 | $33.32 | 1,227,028 |
2020-06-05 | $37.07 | $38.15 | $35.26 | $35.33 | $32.60 | 2,617,095 |
2020-06-04 | $35.07 | $35.38 | $34.51 | $35.30 | $32.58 | 1,226,534 |
2020-06-03 | $33.10 | $36.02 | $33.06 | $35.34 | $32.61 | 2,875,469 |
2020-06-02 | $31.49 | $32.77 | $31.39 | $32.54 | $30.03 | 962,832 |
2020-06-01 | $31.14 | $31.89 | $31.04 | $31.15 | $28.75 | 1,506,029 |
2020-05-29 | $30.61 | $31.27 | $30.37 | $31.12 | $28.72 | 1,778,590 |
2020-05-28 | $31.15 | $31.33 | $30.73 | $31.17 | $28.76 | 1,293,705 |
2020-05-27 | $30.63 | $31.09 | $29.93 | $30.89 | $28.51 | 1,607,302 |
2020-05-26 | $28.04 | $29.77 | $28.02 | $29.74 | $27.45 | 1,961,442 |
2020-05-22 | $26.91 | $27.19 | $26.65 | $27.16 | $25.06 | 1,517,733 |
2020-05-21 | $26.43 | $27.46 | $26.34 | $27.05 | $24.96 | 2,089,580 |
2020-05-20 | $26.25 | $26.61 | $25.91 | $26.50 | $24.46 | 1,191,756 |
2020-05-19 | $25.43 | $25.86 | $25.30 | $25.41 | $23.45 | 854,570 |
2020-05-18 | $25.67 | $26.30 | $25.42 | $25.58 | $23.61 | 1,749,944 |
2020-05-15 | $24.53 | $24.71 | $23.78 | $24.46 | $22.57 | 2,001,428 |
2020-05-14 | $23.81 | $24.88 | $22.99 | $24.82 | $22.90 | 1,342,905 |
2020-05-13 | $26.15 | $26.15 | $24.13 | $24.33 | $22.45 | 1,387,508 |
2020-05-12 | $27.99 | $27.99 | $26.36 | $26.37 | $24.34 | 1,494,340 |
2020-05-11 | $28.47 | $28.81 | $27.74 | $27.86 | $25.71 | 1,695,814 |
2020-05-08 | $28.72 | $29.55 | $28.72 | $28.82 | $26.60 | 751,304 |
2020-05-07 | $28.10 | $29.07 | $27.93 | $28.24 | $26.06 | 883,886 |
2020-05-06 | $28.79 | $28.79 | $27.27 | $27.72 | $25.58 | 952,584 |
2020-05-05 | $28.96 | $29.19 | $28.35 | $28.36 | $26.17 | 981,019 |
2020-05-04 | $28.53 | $28.94 | $28.15 | $28.74 | $26.52 | 974,740 |
2020-05-01 | $29.66 | $29.84 | $28.10 | $29.08 | $26.84 | 1,451,834 |
2020-04-30 | $30.45 | $30.73 | $29.59 | $30.17 | $27.84 | 1,541,395 |
2020-04-29 | $30.80 | $31.34 | $29.99 | $31.08 | $28.68 | 1,011,325 |
2020-04-28 | $30.17 | $30.54 | $29.44 | $29.63 | $27.34 | 1,026,698 |
2020-04-27 | $28.03 | $29.45 | $28.03 | $29.30 | $27.04 | 619,184 |
2020-04-24 | $28.24 | $28.24 | $27.62 | $27.88 | $25.73 | 916,755 |
2020-04-23 | $28.35 | $28.62 | $27.82 | $28.07 | $25.90 | 804,161 |
2020-04-22 | $28.84 | $29.09 | $28.19 | $28.28 | $26.10 | 680,200 |
2020-04-21 | $29.42 | $30.01 | $28.21 | $28.30 | $26.12 | 1,190,744 |
2020-04-20 | $31.18 | $31.57 | $30.15 | $30.22 | $27.89 | 679,773 |
2020-04-17 | $31.59 | $32.23 | $31.09 | $31.80 | $29.35 | 758,226 |
2020-04-16 | $31.77 | $32.11 | $30.41 | $30.50 | $28.15 | 1,128,457 |
2020-04-15 | $31.44 | $32.54 | $31.02 | $31.66 | $29.22 | 1,034,379 |
2020-04-14 | $32.65 | $33.59 | $32.37 | $32.65 | $30.13 | 1,002,821 |
2020-04-13 | $32.86 | $32.86 | $31.61 | $31.69 | $29.24 | 701,656 |
2020-04-09 | $32.52 | $33.50 | $31.91 | $32.91 | $30.37 | 1,661,577 |
2020-04-08 | $31.01 | $32.09 | $29.87 | $31.77 | $29.32 | 876,591 |
2020-04-07 | $31.15 | $31.93 | $29.80 | $30.35 | $28.01 | 1,125,042 |
2020-04-06 | $27.71 | $29.93 | $27.66 | $29.80 | $27.50 | 1,183,607 |
2020-04-03 | $27.57 | $27.87 | $26.69 | $27.32 | $25.21 | 1,544,635 |
2020-04-02 | $27.05 | $28.92 | $26.78 | $27.80 | $25.65 | 1,825,021 |
2020-04-01 | $27.66 | $28.61 | $25.40 | $27.80 | $25.38 | 1,638,751 |
2020-03-31 | $28.73 | $29.67 | $27.69 | $29.27 | $26.72 | 1,761,467 |
2020-03-30 | $28.30 | $28.96 | $27.09 | $28.83 | $26.32 | 982,578 |
2020-03-27 | $26.41 | $28.66 | $25.73 | $28.07 | $25.63 | 891,209 |
2020-03-26 | $26.73 | $27.91 | $26.34 | $27.54 | $25.14 | 996,544 |
2020-03-25 | $25.18 | $28.34 | $24.90 | $26.40 | $24.10 | 1,026,804 |
2020-03-24 | $24.90 | $25.67 | $23.82 | $25.10 | $22.92 | 1,035,647 |
2020-03-23 | $22.40 | $24.20 | $21.50 | $23.90 | $21.82 | 1,811,380 |
2020-03-20 | $24.20 | $24.97 | $22.00 | $22.70 | $20.72 | 2,686,123 |
2020-03-19 | $23.16 | $25.75 | $22.34 | $23.86 | $21.78 | 1,641,257 |
2020-03-18 | $24.48 | $26.84 | $21.15 | $23.51 | $21.46 | 1,949,045 |
2020-03-17 | $25.76 | $26.49 | $24.29 | $26.49 | $24.19 | 1,537,031 |
2020-03-16 | $28.86 | $29.49 | $25.08 | $25.16 | $22.97 | 1,358,894 |
2020-03-13 | $28.80 | $31.39 | $27.77 | $31.37 | $28.64 | 1,216,240 |
2020-03-12 | $28.82 | $29.59 | $27.08 | $27.11 | $24.75 | 2,728,005 |
2020-03-11 | $33.34 | $33.47 | $30.99 | $31.15 | $28.44 | 2,124,422 |
2020-03-10 | $34.15 | $34.40 | $32.31 | $34.33 | $31.34 | 1,044,286 |
2020-03-09 | $34.80 | $35.55 | $32.99 | $33.15 | $30.27 | 1,215,562 |
2020-03-06 | $37.15 | $37.29 | $36.02 | $37.12 | $33.89 | 1,052,291 |
2020-03-05 | $38.31 | $38.56 | $37.44 | $38.14 | $34.82 | 714,300 |
2020-03-04 | $37.79 | $39.16 | $37.65 | $39.12 | $35.72 | 1,090,960 |
2020-03-03 | $37.24 | $38.47 | $36.73 | $37.16 | $33.93 | 2,219,144 |
2020-03-02 | $35.98 | $37.22 | $35.25 | $37.19 | $33.95 | 879,604 |
2020-02-28 | $36.02 | $36.81 | $34.81 | $35.69 | $32.58 | 2,251,479 |
2020-02-27 | $38.71 | $38.89 | $36.76 | $36.76 | $33.56 | 946,234 |
2020-02-26 | $40.03 | $40.32 | $39.30 | $39.36 | $35.94 | 516,991 |
2020-02-25 | $41.47 | $41.67 | $39.83 | $39.87 | $36.40 | 1,201,921 |
2020-02-24 | $41.51 | $41.86 | $41.31 | $41.41 | $37.81 | 617,948 |
2020-02-21 | $42.71 | $42.99 | $42.11 | $42.18 | $38.51 | 796,076 |
2020-02-20 | $42.36 | $42.86 | $42.29 | $42.76 | $39.04 | 545,795 |
2020-02-19 | $42.72 | $42.72 | $42.27 | $42.34 | $38.66 | 659,955 |
2020-02-18 | $42.56 | $42.79 | $42.44 | $42.68 | $38.97 | 390,124 |
2020-02-14 | $42.40 | $42.74 | $42.29 | $42.63 | $38.92 | 222,850 |
2020-02-13 | $41.91 | $42.38 | $41.91 | $42.29 | $38.61 | 400,254 |
2020-02-12 | $41.96 | $42.28 | $41.75 | $41.99 | $38.34 | 597,407 |
2020-02-11 | $41.91 | $42.25 | $41.66 | $41.76 | $38.13 | 717,975 |
2020-02-10 | $41.21 | $41.84 | $41.02 | $41.82 | $38.18 | 851,578 |
2020-02-07 | $41.35 | $41.35 | $41.03 | $41.07 | $37.50 | 375,533 |
2020-02-06 | $40.98 | $41.99 | $40.88 | $41.29 | $37.70 | 603,672 |
2020-02-05 | $41.65 | $41.78 | $41.18 | $41.38 | $37.78 | 882,944 |
2020-02-04 | $41.59 | $41.89 | $41.33 | $41.48 | $37.87 | 888,091 |
2020-02-03 | $41.01 | $41.60 | $41.01 | $41.37 | $37.77 | 602,856 |
2020-01-31 | $41.10 | $41.26 | $40.80 | $40.93 | $37.37 | 728,073 |
2020-01-30 | $40.59 | $41.31 | $40.52 | $41.25 | $37.66 | 576,103 |
2020-01-29 | $40.83 | $41.01 | $40.69 | $40.73 | $37.19 | 834,719 |
2020-01-28 | $40.76 | $40.99 | $40.64 | $40.81 | $37.26 | 463,529 |
2020-01-27 | $40.57 | $40.93 | $40.38 | $40.70 | $37.16 | 798,547 |
2020-01-24 | $41.45 | $41.56 | $40.82 | $40.93 | $37.37 | 961,121 |
2020-01-23 | $41.33 | $41.52 | $40.98 | $41.40 | $37.80 | 773,881 |
2020-01-22 | $41.71 | $41.79 | $41.08 | $41.29 | $37.70 | 528,181 |
2020-01-21 | $41.60 | $41.95 | $41.44 | $41.54 | $37.93 | 696,490 |
2020-01-17 | $41.40 | $41.93 | $41.21 | $41.71 | $38.08 | 1,856,235 |
2020-01-16 | $41.29 | $41.57 | $41.24 | $41.35 | $37.75 | 980,063 |
2020-01-15 | $41.31 | $41.70 | $41.06 | $41.24 | $37.65 | 791,958 |
2020-01-14 | $41.30 | $41.40 | $40.83 | $41.21 | $37.62 | 520,597 |
2020-01-13 | $40.64 | $41.34 | $40.64 | $41.31 | $37.72 | 536,444 |
2020-01-10 | $40.37 | $40.72 | $40.15 | $40.62 | $37.09 | 477,906 |
2020-01-09 | $40.28 | $40.49 | $40.19 | $40.29 | $36.78 | 400,869 |
2020-01-08 | $39.91 | $40.36 | $39.77 | $40.28 | $36.78 | 679,885 |
2020-01-07 | $40.55 | $40.71 | $39.74 | $39.91 | $36.44 | 695,201 |
2020-01-06 | $41.00 | $41.15 | $40.66 | $40.72 | $37.18 | 781,267 |
2020-01-03 | $40.22 | $41.06 | $40.16 | $41.02 | $37.45 | 621,468 |
2020-01-02 | $40.96 | $41.06 | $40.19 | $40.43 | $36.91 | 825,814 |
2019-12-31 | $41.11 | $41.37 | $41.11 | $41.20 | $37.35 | 740,680 |
2019-12-30 | $41.10 | $41.37 | $40.91 | $41.12 | $37.27 | 616,526 |
2019-12-27 | $41.25 | $41.31 | $40.94 | $41.16 | $37.31 | 613,681 |
2019-12-26 | $41.01 | $41.28 | $40.78 | $41.09 | $37.25 | 285,684 |
2019-12-24 | $41.09 | $41.20 | $40.66 | $40.94 | $37.11 | 192,737 |
2019-12-23 | $41.07 | $41.16 | $40.84 | $41.03 | $37.19 | 725,256 |
2019-12-20 | $40.46 | $41.15 | $40.43 | $41.03 | $37.19 | 2,875,975 |
2019-12-19 | $39.84 | $40.40 | $39.82 | $40.33 | $36.56 | 729,508 |
2019-12-18 | $39.60 | $40.10 | $39.49 | $39.95 | $36.21 | 395,775 |
2019-12-17 | $39.89 | $39.92 | $39.54 | $39.68 | $35.97 | 641,661 |
2019-12-16 | $39.48 | $39.92 | $39.21 | $39.78 | $36.06 | 957,781 |
2019-12-13 | $39.44 | $39.49 | $38.94 | $39.46 | $35.77 | 1,385,749 |
2019-12-12 | $39.93 | $40.08 | $39.16 | $39.42 | $35.73 | 1,107,686 |
2019-12-11 | $40.58 | $40.66 | $39.82 | $40.01 | $36.27 | 564,601 |
2019-12-10 | $40.60 | $40.78 | $40.35 | $40.47 | $36.69 | 491,409 |
2019-12-09 | $40.47 | $40.76 | $40.28 | $40.58 | $36.79 | 599,474 |
2019-12-06 | $40.38 | $40.78 | $40.34 | $40.43 | $36.65 | 907,935 |
2019-12-05 | $40.20 | $40.34 | $39.97 | $40.23 | $36.47 | 617,486 |
2019-12-04 | $40.33 | $40.77 | $40.09 | $40.13 | $36.38 | 769,774 |
2019-12-03 | $40.01 | $40.48 | $39.90 | $40.33 | $36.56 | 673,540 |
2019-12-02 | $40.43 | $40.50 | $39.99 | $40.09 | $36.34 | 888,763 |
2019-11-29 | $40.83 | $41.01 | $40.49 | $40.49 | $36.70 | 250,634 |
2019-11-27 | $40.72 | $40.84 | $40.53 | $40.83 | $37.01 | 582,553 |
2019-11-26 | $40.28 | $40.76 | $40.09 | $40.73 | $36.92 | 919,419 |
2019-11-25 | $40.01 | $40.42 | $40.01 | $40.22 | $36.46 | 726,877 |
2019-11-22 | $39.76 | $40.10 | $39.42 | $39.85 | $36.12 | 470,396 |
2019-11-21 | $40.35 | $40.49 | $39.69 | $39.70 | $35.99 | 744,438 |
2019-11-20 | $40.50 | $40.67 | $40.25 | $40.52 | $36.73 | 730,559 |
2019-11-19 | $40.35 | $40.56 | $40.10 | $40.46 | $36.68 | 596,980 |
2019-11-18 | $40.08 | $40.26 | $39.96 | $40.20 | $36.44 | 480,471 |
2019-11-15 | $39.82 | $40.08 | $39.69 | $39.98 | $36.24 | 780,210 |
2019-11-14 | $39.43 | $39.93 | $39.21 | $39.72 | $36.01 | 674,083 |
2019-11-13 | $39.19 | $39.49 | $39.04 | $39.34 | $35.66 | 717,591 |
2019-11-12 | $39.78 | $39.88 | $39.14 | $39.20 | $35.53 | 755,221 |
2019-11-11 | $39.73 | $40.01 | $39.46 | $39.67 | $35.96 | 458,943 |
2019-11-08 | $39.75 | $40.10 | $39.67 | $39.81 | $36.09 | 450,279 |
2019-11-07 | $39.95 | $40.18 | $39.68 | $39.83 | $36.11 | 613,043 |
2019-11-06 | $39.75 | $40.02 | $39.44 | $39.88 | $36.15 | 819,476 |
2019-11-05 | $40.45 | $40.45 | $39.69 | $39.76 | $36.04 | 1,004,571 |
2019-11-04 | $40.32 | $40.81 | $40.17 | $40.61 | $36.81 | 765,501 |
2019-11-01 | $40.12 | $40.33 | $39.93 | $40.32 | $36.55 | 796,130 |
2019-10-31 | $40.13 | $40.38 | $39.89 | $40.13 | $36.38 | 962,222 |
2019-10-30 | $39.46 | $40.06 | $39.29 | $40.05 | $36.30 | 622,580 |
2019-10-29 | $39.12 | $39.58 | $39.03 | $39.44 | $35.75 | 824,552 |
2019-10-28 | $39.34 | $39.39 | $39.08 | $39.08 | $35.43 | 810,337 |
2019-10-25 | $39.26 | $39.29 | $38.82 | $39.18 | $35.52 | 943,194 |
2019-10-24 | $37.77 | $39.70 | $37.77 | $39.22 | $35.55 | 1,602,785 |
2019-10-23 | $37.63 | $37.81 | $37.48 | $37.75 | $34.22 | 596,316 |
2019-10-22 | $37.82 | $37.91 | $37.43 | $37.55 | $34.04 | 823,073 |
2019-10-21 | $37.54 | $37.83 | $37.36 | $37.82 | $34.28 | 1,287,879 |
2019-10-18 | $37.50 | $37.61 | $37.02 | $37.40 | $33.90 | 1,606,617 |
2019-10-17 | $37.09 | $37.71 | $37.00 | $37.54 | $34.03 | 1,577,208 |
2019-10-16 | $36.52 | $37.12 | $36.36 | $37.09 | $33.62 | 1,721,504 |
2019-10-15 | $36.30 | $36.61 | $36.29 | $36.49 | $33.08 | 1,257,763 |
2019-10-14 | $36.65 | $36.70 | $36.14 | $36.41 | $33.01 | 1,302,672 |
2019-10-11 | $35.83 | $36.83 | $35.75 | $36.53 | $33.11 | 1,426,114 |
2019-10-10 | $36.37 | $36.37 | $35.68 | $35.71 | $32.37 | 1,789,330 |
2019-10-09 | $36.79 | $36.79 | $36.29 | $36.31 | $32.91 | 709,293 |
2019-10-08 | $36.95 | $37.04 | $36.51 | $36.58 | $33.16 | 597,782 |
2019-10-07 | $37.31 | $37.53 | $37.13 | $37.15 | $33.68 | 502,115 |
2019-10-04 | $37.33 | $37.57 | $37.12 | $37.49 | $33.98 | 620,655 |
2019-10-03 | $36.76 | $37.43 | $36.52 | $37.30 | $33.81 | 1,782,524 |
2019-10-02 | $36.56 | $36.78 | $36.41 | $36.76 | $33.32 | 814,298 |
2019-10-01 | $37.57 | $37.77 | $36.90 | $36.99 | $33.27 | 1,076,933 |
2019-09-30 | $37.53 | $37.85 | $37.44 | $37.59 | $33.81 | 1,079,903 |
2019-09-27 | $37.48 | $37.69 | $37.28 | $37.53 | $33.75 | 1,297,066 |
2019-09-26 | $37.30 | $37.65 | $37.14 | $37.43 | $33.66 | 698,485 |
2019-09-25 | $37.10 | $37.35 | $36.85 | $37.13 | $33.39 | 1,218,053 |
2019-09-24 | $37.16 | $37.29 | $36.91 | $37.22 | $33.48 | 1,346,429 |
2019-09-23 | $37.12 | $37.28 | $36.84 | $36.99 | $33.27 | 1,749,950 |
2019-09-20 | $37.21 | $37.56 | $36.81 | $37.43 | $33.66 | 3,333,909 |
2019-09-19 | $36.88 | $37.19 | $36.23 | $37.02 | $33.30 | 2,023,942 |
2019-09-18 | $36.08 | $36.26 | $35.70 | $36.23 | $32.58 | 874,966 |
2019-09-17 | $36.21 | $36.33 | $35.64 | $35.92 | $32.31 | 594,846 |
2019-09-16 | $35.62 | $36.22 | $35.50 | $36.18 | $32.54 | 521,139 |
2019-09-13 | $36.02 | $36.22 | $35.44 | $35.58 | $32.00 | 541,746 |
2019-09-12 | $36.50 | $36.50 | $35.17 | $36.02 | $32.40 | 736,069 |
2019-09-11 | $35.73 | $36.25 | $35.59 | $36.25 | $32.60 | 766,468 |
2019-09-10 | $35.13 | $35.71 | $34.84 | $35.71 | $32.12 | 601,995 |
2019-09-09 | $34.92 | $35.23 | $34.61 | $35.21 | $31.67 | 717,052 |
2019-09-06 | $34.86 | $34.99 | $34.75 | $34.95 | $31.43 | 782,262 |
2019-09-05 | $35.21 | $35.46 | $34.64 | $34.82 | $31.32 | 963,002 |
2019-09-04 | $34.84 | $35.17 | $34.76 | $35.16 | $31.62 | 1,261,459 |
2019-09-03 | $34.66 | $34.86 | $34.50 | $34.67 | $31.18 | 1,229,931 |
2019-08-30 | $34.44 | $34.73 | $34.31 | $34.70 | $31.21 | 797,764 |
2019-08-29 | $34.05 | $34.46 | $33.88 | $34.39 | $30.93 | 427,886 |
2019-08-28 | $33.71 | $33.96 | $33.56 | $33.81 | $30.41 | 585,203 |
2019-08-27 | $34.07 | $34.17 | $33.60 | $33.76 | $30.36 | 1,934,204 |
2019-08-26 | $34.07 | $34.08 | $33.48 | $33.86 | $30.45 | 703,403 |
2019-08-23 | $34.46 | $34.62 | $33.73 | $33.80 | $30.40 | 1,098,160 |
2019-08-22 | $34.27 | $34.64 | $34.20 | $34.59 | $31.11 | 1,151,091 |
2019-08-21 | $34.51 | $34.64 | $34.14 | $34.26 | $30.81 | 646,562 |
2019-08-20 | $34.52 | $34.84 | $34.40 | $34.42 | $30.96 | 892,577 |
2019-08-19 | $34.89 | $34.89 | $34.52 | $34.55 | $31.07 | 567,776 |
2019-08-16 | $34.22 | $34.90 | $34.16 | $34.60 | $31.12 | 1,913,492 |
2019-08-15 | $33.96 | $34.33 | $33.86 | $34.17 | $30.73 | 1,362,585 |
2019-08-14 | $34.02 | $34.27 | $33.78 | $33.98 | $30.56 | 1,826,603 |
2019-08-13 | $33.96 | $34.38 | $33.69 | $34.33 | $30.88 | 1,413,975 |
2019-08-12 | $33.84 | $33.98 | $33.46 | $33.92 | $30.51 | 1,853,987 |
2019-08-09 | $34.33 | $34.41 | $33.55 | $34.02 | $30.60 | 1,320,546 |
2019-08-08 | $33.78 | $34.47 | $33.57 | $34.43 | $30.97 | 1,604,823 |
2019-08-07 | $33.35 | $33.99 | $33.06 | $33.73 | $30.34 | 1,308,738 |
2019-08-06 | $33.47 | $33.75 | $33.09 | $33.54 | $30.17 | 1,227,228 |
2019-08-05 | $33.83 | $34.00 | $32.89 | $33.35 | $29.99 | 1,424,237 |
2019-08-02 | $34.44 | $34.60 | $34.14 | $34.19 | $30.75 | 1,058,563 |
2019-08-01 | $35.15 | $35.30 | $34.54 | $34.57 | $31.09 | 1,268,373 |
2019-07-31 | $35.50 | $35.72 | $34.89 | $35.18 | $31.64 | 1,852,241 |
2019-07-30 | $35.36 | $35.82 | $35.02 | $35.49 | $31.92 | 1,944,024 |
2019-07-29 | $35.54 | $35.96 | $35.41 | $35.56 | $31.98 | 2,529,971 |
2019-07-26 | $35.47 | $36.06 | $35.14 | $35.43 | $31.87 | 3,032,311 |
2019-07-25 | $36.82 | $36.82 | $34.62 | $35.27 | $31.72 | 4,652,404 |
2019-07-24 | $36.57 | $37.06 | $36.39 | $36.94 | $33.22 | 1,199,577 |
2019-07-23 | $36.23 | $36.67 | $36.04 | $36.58 | $32.90 | 1,242,205 |
2019-07-22 | $36.59 | $36.62 | $36.08 | $36.12 | $32.49 | 1,510,832 |
2019-07-19 | $36.99 | $37.11 | $36.39 | $36.50 | $32.83 | 1,277,529 |
2019-07-18 | $36.51 | $37.09 | $36.29 | $36.98 | $33.26 | 1,483,862 |
2019-07-17 | $36.88 | $37.03 | $36.37 | $36.57 | $32.89 | 1,969,706 |
2019-07-16 | $37.26 | $37.26 | $36.78 | $36.97 | $33.25 | 1,763,424 |
2019-07-15 | $37.72 | $37.79 | $37.26 | $37.34 | $33.58 | 1,811,998 |
2019-07-12 | $37.74 | $37.78 | $37.39 | $37.71 | $33.92 | 1,085,332 |
2019-07-11 | $37.97 | $38.09 | $37.37 | $37.62 | $33.84 | 1,365,301 |
2019-07-10 | $37.80 | $38.07 | $37.59 | $38.01 | $34.19 | 1,981,267 |
2019-07-09 | $37.41 | $37.74 | $37.23 | $37.71 | $33.92 | 1,234,398 |
2019-07-08 | $37.22 | $37.51 | $37.03 | $37.39 | $33.63 | 1,559,151 |
2019-07-05 | $37.02 | $37.29 | $36.53 | $37.26 | $33.51 | 1,010,154 |
2019-07-03 | $37.23 | $37.44 | $36.97 | $37.26 | $33.51 | 1,013,892 |
2019-07-02 | $36.64 | $37.33 | $36.52 | $37.07 | $33.34 | 2,109,994 |
2019-07-01 | $36.55 | $36.99 | $36.18 | $36.87 | $32.90 | 2,955,076 |
2019-06-28 | $36.31 | $36.45 | $36.02 | $36.17 | $32.28 | 18,853,708 |
2019-06-27 | $36.00 | $36.31 | $36.00 | $36.27 | $32.37 | 2,744,126 |
2019-06-26 | $37.07 | $37.07 | $35.67 | $35.88 | $32.02 | 4,874,471 |
2019-06-25 | $38.05 | $38.07 | $36.92 | $37.04 | $33.05 | 2,829,522 |
2019-06-24 | $38.55 | $38.64 | $37.77 | $37.98 | $33.89 | 3,046,366 |
2019-06-21 | $38.79 | $38.79 | $37.77 | $38.25 | $34.13 | 4,490,184 |
2019-06-20 | $39.03 | $39.24 | $38.61 | $38.95 | $34.76 | 2,304,751 |
2019-06-19 | $38.61 | $38.95 | $38.13 | $38.85 | $34.67 | 2,378,648 |
2019-06-18 | $39.23 | $39.32 | $37.93 | $38.47 | $34.33 | 3,971,626 |
2019-06-17 | $39.33 | $39.53 | $38.30 | $38.72 | $34.55 | 3,033,890 |
2019-06-14 | $9.59 | $9.75 | $9.58 | $9.74 | $34.77 | 14,213,103 |
2019-06-13 | $9.62 | $9.68 | $9.51 | $9.61 | $34.30 | 2,377,019 |
2019-06-12 | $9.30 | $9.63 | $9.30 | $9.56 | $34.13 | 4,072,797 |
2019-06-11 | $9.31 | $9.36 | $9.18 | $9.30 | $33.20 | 1,847,743 |
2019-06-10 | $9.45 | $9.47 | $9.28 | $9.28 | $33.13 | 1,550,341 |
2019-06-07 | $9.24 | $9.47 | $9.23 | $9.43 | $33.66 | 2,947,146 |
2019-06-06 | $9.17 | $9.20 | $9.07 | $9.19 | $32.80 | 1,762,432 |
2019-06-05 | $9.06 | $9.15 | $8.98 | $9.15 | $32.66 | 1,187,741 |
2019-06-04 | $9.07 | $9.10 | $8.91 | $9.04 | $32.27 | 1,405,251 |
2019-06-03 | $9.07 | $9.12 | $8.95 | $9.03 | $32.23 | 2,098,701 |
2019-05-31 | $8.95 | $9.12 | $8.94 | $9.05 | $32.31 | 1,182,865 |
2019-05-30 | $9.02 | $9.12 | $8.97 | $9.02 | $32.20 | 1,032,291 |
2019-05-29 | $9.03 | $9.08 | $8.88 | $9.01 | $32.16 | 1,990,799 |
2019-05-28 | $9.15 | $9.17 | $9.07 | $9.08 | $32.41 | 1,777,982 |
2019-05-24 | $9.19 | $9.23 | $9.07 | $9.13 | $32.59 | 2,198,352 |
2019-05-23 | $9.10 | $9.20 | $9.09 | $9.17 | $32.73 | 3,433,033 |
2019-05-22 | $9.24 | $9.26 | $9.10 | $9.17 | $32.73 | 1,600,469 |
2019-05-21 | $9.21 | $9.29 | $9.21 | $9.24 | $32.98 | 1,583,725 |
2019-05-20 | $9.32 | $9.34 | $9.11 | $9.17 | $32.73 | 1,748,496 |
2019-05-17 | $9.32 | $9.36 | $9.27 | $9.33 | $33.30 | 1,287,542 |
2019-05-16 | $9.40 | $9.53 | $9.37 | $9.42 | $33.63 | 840,994 |
2019-05-15 | $9.28 | $9.46 | $9.28 | $9.39 | $33.52 | 1,169,761 |
2019-05-14 | $9.17 | $9.37 | $9.15 | $9.34 | $33.34 | 1,435,780 |
2019-05-13 | $9.19 | $9.27 | $9.14 | $9.19 | $32.80 | 1,282,417 |
2019-05-10 | $9.27 | $9.32 | $9.13 | $9.30 | $33.20 | 1,378,635 |
2019-05-09 | $9.27 | $9.33 | $9.19 | $9.28 | $33.13 | 1,275,918 |
2019-05-08 | $9.30 | $9.38 | $9.26 | $9.29 | $33.16 | 1,315,251 |
2019-05-07 | $9.44 | $9.46 | $9.18 | $9.29 | $33.16 | 1,885,763 |
2019-05-06 | $9.40 | $9.53 | $9.39 | $9.47 | $33.80 | 1,222,634 |
2019-05-03 | $9.43 | $9.52 | $9.38 | $9.49 | $33.88 | 1,888,124 |
2019-05-02 | $9.50 | $9.60 | $9.36 | $9.41 | $33.59 | 1,596,248 |
2019-05-01 | $9.59 | $9.70 | $9.49 | $9.52 | $33.98 | 1,385,774 |
2019-04-30 | $9.49 | $9.60 | $9.43 | $9.57 | $34.16 | 1,198,873 |
2019-04-29 | $9.54 | $9.57 | $9.42 | $9.46 | $33.77 | 1,412,156 |
2019-04-26 | $9.49 | $9.57 | $9.42 | $9.54 | $34.05 | 962,403 |
2019-04-25 | $9.40 | $9.51 | $9.31 | $9.45 | $33.73 | 1,324,886 |
2019-04-24 | $9.37 | $9.49 | $9.37 | $9.47 | $33.80 | 1,556,644 |
2019-04-23 | $9.24 | $9.42 | $9.18 | $9.38 | $33.48 | 1,731,663 |
2019-04-22 | $9.31 | $9.32 | $9.10 | $9.22 | $32.91 | 966,223 |
2019-04-18 | $9.26 | $9.38 | $9.23 | $9.36 | $33.41 | 791,757 |
2019-04-17 | $9.38 | $9.39 | $9.21 | $9.26 | $33.05 | 1,876,188 |
2019-04-16 | $9.66 | $9.66 | $9.32 | $9.36 | $33.41 | 1,571,045 |
2019-04-15 | $9.80 | $9.84 | $9.60 | $9.62 | $34.34 | 1,456,967 |
2019-04-12 | $9.75 | $9.86 | $9.67 | $9.82 | $35.05 | 1,660,463 |
2019-04-11 | $9.72 | $9.76 | $9.62 | $9.73 | $34.73 | 1,730,370 |
2019-04-10 | $9.55 | $9.74 | $9.55 | $9.70 | $34.63 | 2,994,823 |
2019-04-09 | $9.66 | $9.69 | $9.53 | $9.53 | $34.02 | 1,466,422 |
2019-04-08 | $9.66 | $9.74 | $9.62 | $9.67 | $34.52 | 1,309,305 |
2019-04-05 | $9.70 | $9.76 | $9.65 | $9.69 | $34.59 | 1,353,507 |
2019-04-04 | $9.67 | $9.70 | $9.61 | $9.69 | $34.59 | 1,191,945 |
2019-04-03 | $9.68 | $9.69 | $9.59 | $9.66 | $34.48 | 1,904,577 |
2019-04-02 | $9.61 | $9.68 | $9.49 | $9.64 | $34.41 | 2,235,309 |
2019-04-01 | $9.68 | $9.69 | $9.49 | $9.67 | $34.26 | 2,123,334 |
2019-03-29 | $9.77 | $9.77 | $9.60 | $9.66 | $34.23 | 2,164,647 |
2019-03-28 | $9.62 | $9.71 | $9.53 | $9.70 | $34.37 | 1,366,114 |
2019-03-27 | $9.51 | $9.61 | $9.39 | $9.57 | $33.91 | 2,558,605 |
2019-03-26 | $9.37 | $9.48 | $9.30 | $9.48 | $33.59 | 3,954,005 |
2019-03-25 | $9.28 | $9.59 | $9.23 | $9.29 | $32.91 | 5,237,086 |
2019-03-22 | $10.01 | $10.05 | $9.86 | $9.88 | $35.00 | 916,820 |
2019-03-21 | $9.82 | $10.10 | $9.80 | $10.04 | $35.57 | 899,877 |
2019-03-20 | $9.80 | $9.97 | $9.75 | $9.86 | $34.93 | 1,014,507 |
2019-03-19 | $9.92 | $9.96 | $9.82 | $9.82 | $34.79 | 803,366 |
2019-03-18 | $9.92 | $9.98 | $9.86 | $9.92 | $35.15 | 996,027 |
2019-03-15 | $9.91 | $9.97 | $9.86 | $9.92 | $35.15 | 1,489,392 |
2019-03-14 | $9.87 | $9.93 | $9.79 | $9.91 | $35.11 | 2,343,539 |
2019-03-13 | $9.84 | $9.89 | $9.82 | $9.84 | $34.86 | 915,964 |
2019-03-12 | $9.74 | $9.87 | $9.72 | $9.81 | $34.76 | 2,065,007 |
2019-03-11 | $9.68 | $9.78 | $9.63 | $9.74 | $34.51 | 1,576,352 |
2019-03-08 | $9.63 | $9.74 | $9.58 | $9.68 | $34.30 | 1,329,432 |
2019-03-07 | $9.68 | $9.77 | $9.62 | $9.64 | $34.15 | 1,141,243 |
2019-03-06 | $9.79 | $9.83 | $9.64 | $9.68 | $34.30 | 1,381,865 |
2019-03-05 | $9.50 | $9.84 | $9.49 | $9.79 | $34.69 | 1,809,236 |
2019-03-04 | $9.45 | $9.57 | $9.32 | $9.47 | $33.55 | 1,637,626 |
2019-03-01 | $9.59 | $9.59 | $9.34 | $9.38 | $33.23 | 1,851,847 |
2019-02-28 | $9.47 | $9.70 | $9.41 | $9.52 | $33.73 | 1,537,617 |
2019-02-27 | $9.42 | $9.48 | $9.31 | $9.46 | $33.52 | 1,939,667 |
2019-02-26 | $9.46 | $9.50 | $9.42 | $9.47 | $33.55 | 550,388 |
2019-02-25 | $9.58 | $9.58 | $9.45 | $9.46 | $33.52 | 869,097 |
2019-02-22 | $9.56 | $9.58 | $9.52 | $9.55 | $33.84 | 609,174 |
2019-02-21 | $9.49 | $9.57 | $9.44 | $9.53 | $33.76 | 470,474 |
2019-02-20 | $9.54 | $9.55 | $9.45 | $9.53 | $33.76 | 593,449 |
2019-02-19 | $9.45 | $9.56 | $9.44 | $9.53 | $33.76 | 980,595 |
2019-02-15 | $9.42 | $9.50 | $9.37 | $9.48 | $33.59 | 767,222 |
2019-02-14 | $9.30 | $9.38 | $9.27 | $9.35 | $33.13 | 1,021,544 |
2019-02-13 | $9.29 | $9.34 | $9.25 | $9.33 | $33.06 | 1,118,116 |
2019-02-12 | $9.26 | $9.34 | $9.20 | $9.30 | $32.95 | 1,322,694 |
2019-02-11 | $9.26 | $9.29 | $9.22 | $9.25 | $32.77 | 1,018,299 |
2019-02-08 | $9.24 | $9.28 | $9.15 | $9.25 | $32.77 | 660,195 |
2019-02-07 | $8.96 | $9.34 | $8.88 | $9.30 | $32.95 | 1,635,878 |
2019-02-06 | $8.99 | $9.02 | $8.89 | $9.00 | $31.89 | 1,217,048 |
2019-02-05 | $8.91 | $9.00 | $8.87 | $8.99 | $31.85 | 557,251 |
2019-02-04 | $8.87 | $8.91 | $8.81 | $8.91 | $31.57 | 588,295 |
2019-02-01 | $8.85 | $8.90 | $8.68 | $8.88 | $31.46 | 1,159,450 |
2019-01-31 | $8.82 | $8.90 | $8.73 | $8.85 | $31.36 | 1,155,629 |
2019-01-30 | $8.80 | $8.89 | $8.74 | $8.82 | $31.25 | 1,059,591 |
2019-01-29 | $8.70 | $8.76 | $8.68 | $8.76 | $31.04 | 745,852 |
2019-01-28 | $8.58 | $8.69 | $8.54 | $8.69 | $30.79 | 1,595,403 |
2019-01-25 | $8.50 | $8.61 | $8.48 | $8.61 | $30.51 | 914,952 |
2019-01-24 | $8.51 | $8.57 | $8.47 | $8.48 | $30.04 | 522,050 |
2019-01-23 | $8.47 | $8.53 | $8.44 | $8.53 | $30.22 | 767,392 |
2019-01-22 | $8.57 | $8.62 | $8.47 | $8.51 | $30.15 | 1,016,207 |
2019-01-18 | $8.49 | $8.61 | $8.46 | $8.58 | $30.40 | 1,376,300 |
2019-01-17 | $8.37 | $8.48 | $8.37 | $8.47 | $30.01 | 2,071,177 |
2019-01-16 | $8.35 | $8.45 | $8.35 | $8.43 | $29.87 | 2,813,705 |
2019-01-15 | $8.37 | $8.46 | $8.31 | $8.37 | $29.65 | 983,667 |
2019-01-14 | $8.47 | $8.51 | $8.33 | $8.36 | $29.62 | 1,638,601 |
2019-01-11 | $8.47 | $8.54 | $8.43 | $8.52 | $30.19 | 1,289,666 |
2019-01-10 | $8.34 | $8.53 | $8.32 | $8.50 | $30.12 | 1,990,308 |
2019-01-09 | $8.29 | $8.39 | $8.19 | $8.36 | $29.62 | 1,307,618 |
2019-01-08 | $8.09 | $8.30 | $8.09 | $8.29 | $29.37 | 1,302,187 |
2019-01-07 | $7.87 | $8.10 | $7.87 | $8.08 | $28.63 | 1,522,752 |
2019-01-04 | $7.79 | $7.99 | $7.77 | $7.87 | $27.88 | 1,130,722 |
2019-01-03 | $7.72 | $7.90 | $7.69 | $7.72 | $27.35 | 1,624,070 |
2019-01-02 | $7.79 | $7.85 | $7.69 | $7.78 | $27.33 | 1,081,606 |
2018-12-31 | $7.89 | $7.91 | $7.72 | $7.90 | $27.76 | 1,175,703 |
2018-12-28 | $7.87 | $7.90 | $7.74 | $7.85 | $27.58 | 998,164 |
2018-12-27 | $7.69 | $7.84 | $7.54 | $7.84 | $27.55 | 1,347,239 |
2018-12-26 | $7.61 | $7.81 | $7.53 | $7.81 | $27.44 | 1,134,628 |
2018-12-24 | $7.92 | $7.99 | $7.53 | $7.56 | $26.56 | 890,019 |
2018-12-21 | $8.09 | $8.21 | $7.94 | $7.97 | $28.00 | 1,997,999 |
2018-12-20 | $8.08 | $8.16 | $8.02 | $8.06 | $28.32 | 1,812,850 |
2018-12-19 | $8.21 | $8.24 | $8.04 | $8.08 | $28.39 | 1,621,794 |
2018-12-18 | $8.17 | $8.25 | $8.14 | $8.19 | $28.77 | 1,196,048 |
2018-12-17 | $8.35 | $8.39 | $8.08 | $8.11 | $28.49 | 2,076,284 |
2018-12-14 | $8.17 | $8.35 | $8.13 | $8.34 | $29.30 | 1,492,311 |
2018-12-13 | $8.17 | $8.33 | $8.17 | $8.22 | $28.88 | 601,688 |
2018-12-12 | $8.39 | $8.40 | $8.16 | $8.16 | $28.67 | 1,544,922 |
2018-12-11 | $8.32 | $8.43 | $8.29 | $8.29 | $29.13 | 1,922,258 |
2018-12-10 | $8.31 | $8.32 | $8.14 | $8.25 | $28.99 | 1,550,482 |
2018-12-07 | $8.37 | $8.38 | $8.21 | $8.26 | $29.02 | 1,528,396 |
2018-12-06 | $8.23 | $8.41 | $8.11 | $8.41 | $29.55 | 1,648,581 |
2018-12-04 | $8.52 | $8.55 | $8.24 | $8.29 | $29.13 | 951,253 |
2018-12-03 | $8.51 | $8.59 | $8.43 | $8.52 | $29.93 | 825,520 |
2018-11-30 | $8.39 | $8.47 | $8.35 | $8.45 | $29.69 | 926,528 |
2018-11-29 | $8.32 | $8.41 | $8.27 | $8.39 | $29.48 | 996,408 |
2018-11-28 | $8.19 | $8.40 | $8.17 | $8.35 | $29.34 | 1,145,888 |
2018-11-27 | $8.27 | $8.30 | $8.19 | $8.19 | $28.77 | 956,262 |
2018-11-26 | $8.33 | $8.35 | $8.25 | $8.29 | $29.13 | 614,331 |
2018-11-23 | $8.27 | $8.34 | $8.22 | $8.27 | $29.06 | 262,216 |
2018-11-21 | $8.24 | $8.39 | $8.19 | $8.31 | $29.20 | 537,530 |
2018-11-20 | $8.30 | $8.37 | $8.25 | $8.25 | $28.99 | 738,632 |
2018-11-19 | $8.36 | $8.44 | $8.28 | $8.34 | $29.30 | 786,532 |
2018-11-16 | $8.31 | $8.39 | $8.27 | $8.35 | $29.34 | 1,819,518 |
2018-11-15 | $8.45 | $8.45 | $8.32 | $8.35 | $29.34 | 1,299,874 |
2018-11-14 | $8.60 | $8.62 | $8.46 | $8.48 | $29.79 | 551,491 |
2018-11-13 | $8.60 | $8.64 | $8.50 | $8.55 | $30.04 | 553,786 |
2018-11-12 | $8.60 | $8.68 | $8.55 | $8.56 | $30.07 | 590,250 |
2018-11-09 | $8.61 | $8.65 | $8.53 | $8.58 | $30.15 | 1,212,152 |
2018-11-08 | $8.61 | $8.63 | $8.54 | $8.60 | $30.22 | 295,088 |
2018-11-07 | $8.59 | $8.64 | $8.52 | $8.62 | $30.29 | 476,233 |
2018-11-06 | $8.46 | $8.56 | $8.44 | $8.54 | $30.00 | 547,846 |
2018-11-05 | $8.32 | $8.59 | $8.32 | $8.45 | $29.69 | 1,280,942 |
2018-11-02 | $8.32 | $8.34 | $8.21 | $8.32 | $29.23 | 913,603 |
2018-11-01 | $8.33 | $8.40 | $8.29 | $8.30 | $29.16 | 1,144,092 |
2018-10-31 | $8.52 | $8.60 | $8.31 | $8.31 | $29.20 | 1,305,864 |
2018-10-30 | $8.45 | $8.57 | $8.37 | $8.47 | $29.76 | 1,876,189 |
2018-10-29 | $8.43 | $8.53 | $8.36 | $8.43 | $29.62 | 984,185 |
2018-10-26 | $8.43 | $8.47 | $8.28 | $8.34 | $29.30 | 1,530,572 |
2018-10-25 | $8.42 | $8.53 | $8.26 | $8.47 | $29.76 | 1,547,530 |
2018-10-24 | $8.26 | $8.37 | $8.23 | $8.25 | $28.99 | 682,049 |
2018-10-23 | $8.21 | $8.34 | $8.17 | $8.26 | $29.02 | 844,170 |
2018-10-22 | $8.41 | $8.45 | $8.25 | $8.27 | $29.06 | 771,952 |
2018-10-19 | $8.31 | $8.41 | $8.31 | $8.37 | $29.41 | 639,582 |
2018-10-18 | $8.38 | $8.47 | $8.30 | $8.32 | $29.23 | 768,316 |
2018-10-17 | $8.43 | $8.47 | $8.32 | $8.41 | $29.55 | 758,953 |
2018-10-16 | $8.37 | $8.51 | $8.29 | $8.47 | $29.76 | 1,223,024 |
2018-10-15 | $8.26 | $8.41 | $8.26 | $8.35 | $29.34 | 1,142,662 |
2018-10-12 | $8.41 | $8.41 | $8.22 | $8.29 | $29.13 | 1,025,816 |
2018-10-11 | $8.66 | $8.66 | $8.27 | $8.32 | $29.23 | 1,328,414 |
2018-10-10 | $8.75 | $8.84 | $8.67 | $8.68 | $30.50 | 1,139,727 |
2018-10-09 | $8.76 | $8.86 | $8.73 | $8.81 | $30.95 | 1,503,414 |
2018-10-08 | $8.58 | $8.80 | $8.58 | $8.78 | $30.85 | 1,332,921 |
2018-10-05 | $8.61 | $8.62 | $8.54 | $8.56 | $30.07 | 814,632 |
2018-10-04 | $8.59 | $8.64 | $8.51 | $8.58 | $30.15 | 1,247,694 |
2018-10-03 | $8.78 | $8.86 | $8.63 | $8.66 | $30.43 | 1,193,151 |
2018-10-02 | $8.74 | $8.83 | $8.71 | $8.77 | $30.81 | 854,756 |
2018-10-01 | $8.91 | $8.92 | $8.78 | $8.81 | $30.73 | 1,025,665 |
2018-09-28 | $8.74 | $8.90 | $8.72 | $8.89 | $31.00 | 1,401,712 |
2018-09-27 | $8.76 | $8.78 | $8.68 | $8.72 | $30.41 | 1,137,229 |
2018-09-26 | $8.97 | $8.98 | $8.72 | $8.73 | $30.45 | 1,112,148 |
2018-09-25 | $8.93 | $8.99 | $8.86 | $8.95 | $31.21 | 926,787 |
2018-09-24 | $9.09 | $9.11 | $8.85 | $8.91 | $31.07 | 846,387 |
2018-09-21 | $9.07 | $9.18 | $9.06 | $9.12 | $31.81 | 1,442,579 |
2018-09-20 | $8.91 | $9.11 | $8.86 | $9.09 | $31.70 | 984,148 |
2018-09-19 | $9.06 | $9.09 | $8.89 | $8.90 | $31.04 | 621,503 |
2018-09-18 | $9.13 | $9.17 | $9.05 | $9.07 | $31.63 | 708,139 |
2018-09-17 | $9.05 | $9.19 | $9.00 | $9.17 | $31.98 | 675,714 |
2018-09-14 | $9.08 | $9.09 | $8.98 | $9.06 | $31.60 | 1,005,804 |
2018-09-13 | $9.20 | $9.20 | $9.09 | $9.10 | $31.74 | 838,920 |
2018-09-12 | $9.16 | $9.21 | $9.11 | $9.15 | $31.91 | 566,433 |
2018-09-11 | $9.15 | $9.28 | $9.13 | $9.15 | $31.91 | 975,451 |
2018-09-10 | $9.27 | $9.31 | $9.18 | $9.18 | $32.02 | 674,208 |
2018-09-07 | $9.24 | $9.27 | $9.17 | $9.22 | $32.16 | 585,668 |
2018-09-06 | $9.28 | $9.34 | $9.21 | $9.27 | $32.33 | 766,854 |
2018-09-05 | $9.27 | $9.32 | $9.19 | $9.27 | $32.33 | 577,816 |
2018-09-04 | $9.32 | $9.39 | $9.26 | $9.28 | $32.36 | 1,063,025 |
2018-08-31 | $9.35 | $9.41 | $9.28 | $9.35 | $32.61 | 866,415 |
2018-08-30 | $9.47 | $9.48 | $9.35 | $9.38 | $32.71 | 953,416 |
2018-08-29 | $9.49 | $9.51 | $9.42 | $9.45 | $32.96 | 1,158,237 |
2018-08-28 | $9.28 | $9.46 | $9.24 | $9.46 | $32.99 | 1,986,907 |
2018-08-27 | $9.31 | $9.31 | $9.21 | $9.28 | $32.36 | 696,739 |
2018-08-24 | $9.21 | $9.29 | $9.19 | $9.29 | $32.40 | 421,941 |
2018-08-23 | $9.27 | $9.29 | $9.22 | $9.23 | $32.19 | 436,851 |
2018-08-22 | $9.33 | $9.36 | $9.25 | $9.27 | $32.33 | 483,319 |
2018-08-21 | $9.36 | $9.40 | $9.33 | $9.36 | $32.64 | 669,356 |
2018-08-20 | $9.45 | $9.50 | $9.36 | $9.38 | $32.71 | 833,210 |
2018-08-17 | $9.37 | $9.46 | $9.36 | $9.44 | $32.92 | 395,655 |
2018-08-16 | $9.30 | $9.38 | $9.30 | $9.36 | $32.64 | 433,235 |
2018-08-15 | $9.27 | $9.33 | $9.24 | $9.31 | $32.47 | 491,828 |
2018-08-14 | $9.25 | $9.31 | $9.22 | $9.26 | $32.29 | 409,163 |
2018-08-13 | $9.33 | $9.37 | $9.23 | $9.25 | $32.26 | 503,033 |
2018-08-10 | $9.44 | $9.45 | $9.32 | $9.33 | $32.54 | 689,545 |
2018-08-09 | $9.38 | $9.46 | $9.36 | $9.45 | $32.96 | 559,054 |
2018-08-08 | $9.39 | $9.43 | $9.32 | $9.40 | $32.78 | 535,366 |
2018-08-07 | $9.42 | $9.42 | $9.34 | $9.37 | $32.68 | 802,513 |
2018-08-06 | $9.41 | $9.45 | $9.37 | $9.40 | $32.78 | 420,963 |
2018-08-03 | $9.34 | $9.41 | $9.34 | $9.39 | $32.75 | 457,826 |
2018-08-02 | $9.31 | $9.44 | $9.31 | $9.36 | $32.64 | 688,227 |
2018-08-01 | $9.25 | $9.37 | $9.24 | $9.34 | $32.57 | 821,964 |
2018-07-31 | $9.22 | $9.44 | $9.16 | $9.32 | $32.50 | 1,756,050 |
2018-07-30 | $9.18 | $9.22 | $9.13 | $9.17 | $31.98 | 1,223,112 |
2018-07-27 | $9.43 | $9.44 | $9.14 | $9.19 | $32.05 | 946,002 |
2018-07-26 | $9.38 | $9.49 | $9.31 | $9.40 | $32.78 | 1,179,305 |
2018-07-25 | $9.31 | $9.39 | $9.31 | $9.35 | $32.61 | 954,704 |
2018-07-24 | $9.38 | $9.39 | $9.28 | $9.33 | $32.54 | 1,139,158 |
2018-07-23 | $9.36 | $9.41 | $9.33 | $9.38 | $32.71 | 669,329 |
2018-07-20 | $9.53 | $9.58 | $9.35 | $9.39 | $32.75 | 1,164,331 |
2018-07-19 | $9.41 | $9.60 | $9.39 | $9.56 | $33.34 | 765,037 |
2018-07-18 | $9.38 | $9.45 | $9.33 | $9.44 | $32.92 | 1,072,978 |
2018-07-17 | $9.51 | $9.53 | $9.37 | $9.40 | $32.78 | 1,209,783 |
2018-07-16 | $9.52 | $9.54 | $9.45 | $9.48 | $33.06 | 914,575 |
2018-07-13 | $9.61 | $9.64 | $9.52 | $9.55 | $33.31 | 818,306 |
2018-07-12 | $9.58 | $9.63 | $9.54 | $9.58 | $33.41 | 539,641 |
2018-07-11 | $9.65 | $9.72 | $9.55 | $9.57 | $33.38 | 1,599,497 |
2018-07-10 | $9.72 | $9.77 | $9.66 | $9.68 | $33.76 | 5,196,939 |
2018-07-09 | $9.80 | $9.82 | $9.69 | $9.70 | $33.83 | 910,211 |
2018-07-06 | $9.71 | $9.79 | $9.71 | $9.76 | $34.04 | 918,266 |
2018-07-05 | $9.71 | $9.72 | $9.63 | $9.70 | $33.83 | 763,277 |
2018-07-03 | $9.62 | $9.78 | $9.58 | $9.69 | $33.79 | 458,236 |
2018-07-02 | $9.59 | $9.66 | $9.46 | $9.59 | $33.45 | 695,509 |
2018-06-29 | $9.62 | $9.78 | $9.56 | $9.69 | $33.57 | 1,155,397 |
2018-06-28 | $9.50 | $9.67 | $9.50 | $9.63 | $33.36 | 803,328 |
2018-06-27 | $9.62 | $9.66 | $9.51 | $9.51 | $32.94 | 840,822 |
2018-06-26 | $9.67 | $9.69 | $9.61 | $9.61 | $33.29 | 936,525 |
2018-06-25 | $9.66 | $9.69 | $9.56 | $9.65 | $33.43 | 1,038,030 |
2018-06-22 | $9.48 | $9.67 | $9.46 | $9.65 | $33.43 | 1,619,255 |
2018-06-21 | $9.57 | $9.59 | $9.47 | $9.48 | $32.84 | 2,269,697 |
2018-06-20 | $9.69 | $9.70 | $9.58 | $9.59 | $33.22 | 1,708,508 |
2018-06-19 | $9.72 | $9.76 | $9.59 | $9.64 | $33.39 | 2,036,552 |
2018-06-18 | $9.63 | $9.72 | $9.60 | $9.71 | $33.64 | 551,109 |
2018-06-15 | $9.69 | $9.75 | $9.62 | $9.63 | $33.36 | 1,342,177 |
2018-06-14 | $9.64 | $9.71 | $9.56 | $9.70 | $33.60 | 918,282 |
2018-06-13 | $9.86 | $9.87 | $9.52 | $9.59 | $33.22 | 1,381,230 |
2018-06-12 | $9.76 | $9.88 | $9.74 | $9.83 | $34.05 | 1,025,122 |
2018-06-11 | $9.75 | $9.84 | $9.75 | $9.77 | $33.84 | 1,535,161 |
2018-06-08 | $9.75 | $9.81 | $9.72 | $9.78 | $33.88 | 1,075,748 |
2018-06-07 | $9.77 | $9.82 | $9.72 | $9.74 | $33.74 | 2,405,359 |
2018-06-06 | $9.66 | $9.79 | $9.66 | $9.75 | $33.77 | 1,715,073 |
2018-06-05 | $9.74 | $9.80 | $9.69 | $9.70 | $33.60 | 812,933 |
2018-06-04 | $9.59 | $9.74 | $9.53 | $9.74 | $33.74 | 2,105,954 |
2018-06-01 | $9.46 | $9.60 | $9.42 | $9.55 | $33.08 | 1,207,996 |
2018-05-31 | $9.38 | $9.48 | $9.35 | $9.42 | $32.63 | 1,211,173 |
2018-05-30 | $9.20 | $9.41 | $9.19 | $9.39 | $32.53 | 1,255,926 |
2018-05-29 | $9.08 | $9.21 | $9.05 | $9.20 | $31.87 | 1,153,297 |
2018-05-25 | $9.11 | $9.17 | $9.10 | $9.13 | $31.63 | 844,346 |
2018-05-24 | $9.07 | $9.10 | $9.01 | $9.10 | $31.52 | 718,907 |
2018-05-23 | $8.89 | $9.11 | $8.87 | $9.07 | $31.42 | 1,170,996 |
2018-05-22 | $8.84 | $8.89 | $8.80 | $8.86 | $30.69 | 1,404,886 |
2018-05-21 | $8.70 | $8.86 | $8.65 | $8.85 | $30.66 | 1,282,170 |
2018-05-18 | $8.74 | $8.75 | $8.64 | $8.67 | $30.03 | 994,996 |
2018-05-17 | $8.88 | $8.93 | $8.66 | $8.71 | $30.17 | 1,715,912 |
2018-05-16 | $8.93 | $8.96 | $8.84 | $8.86 | $30.69 | 1,549,588 |
2018-05-15 | $9.02 | $9.06 | $8.88 | $8.89 | $30.80 | 1,481,972 |
2018-05-14 | $9.11 | $9.13 | $9.01 | $9.08 | $31.45 | 799,815 |
2018-05-11 | $9.25 | $9.26 | $9.09 | $9.10 | $31.52 | 641,700 |
2018-05-10 | $9.22 | $9.34 | $9.19 | $9.22 | $31.94 | 827,674 |
2018-05-09 | $9.20 | $9.22 | $9.14 | $9.19 | $31.83 | 856,286 |
2018-05-08 | $9.27 | $9.27 | $9.16 | $9.18 | $31.80 | 814,779 |
2018-05-07 | $9.20 | $9.29 | $9.17 | $9.26 | $32.08 | 712,559 |
2018-05-04 | $9.13 | $9.18 | $9.09 | $9.15 | $31.70 | 832,799 |
2018-05-03 | $9.05 | $9.19 | $9.03 | $9.12 | $31.59 | 1,329,240 |
2018-05-02 | $8.93 | $9.12 | $8.83 | $9.07 | $31.42 | 1,427,854 |
2018-05-01 | $8.88 | $8.98 | $8.83 | $8.95 | $31.00 | 753,213 |
2018-04-30 | $8.90 | $8.93 | $8.87 | $8.89 | $30.80 | 912,219 |
2018-04-27 | $8.59 | $8.91 | $8.57 | $8.88 | $30.76 | 765,754 |
2018-04-26 | $8.53 | $8.71 | $8.45 | $8.62 | $29.86 | 528,575 |
2018-04-25 | $8.55 | $8.56 | $8.42 | $8.47 | $29.34 | 870,575 |
2018-04-24 | $8.48 | $8.55 | $8.48 | $8.53 | $29.55 | 875,536 |
2018-04-23 | $8.42 | $8.49 | $8.36 | $8.49 | $29.41 | 940,018 |
2018-04-20 | $8.50 | $8.53 | $8.40 | $8.40 | $29.10 | 885,554 |
2018-04-19 | $8.63 | $8.64 | $8.46 | $8.50 | $29.44 | 714,983 |
2018-04-18 | $8.75 | $8.80 | $8.64 | $8.65 | $29.96 | 853,724 |
2018-04-17 | $8.59 | $8.76 | $8.56 | $8.72 | $30.21 | 1,138,732 |
2018-04-16 | $8.49 | $8.59 | $8.45 | $8.57 | $29.69 | 780,476 |
2018-04-13 | $8.45 | $8.47 | $8.39 | $8.45 | $29.27 | 455,146 |
2018-04-12 | $8.58 | $8.58 | $8.42 | $8.44 | $29.24 | 600,854 |
2018-04-11 | $8.50 | $8.63 | $8.49 | $8.57 | $29.69 | 681,747 |
2018-04-10 | $8.54 | $8.57 | $8.47 | $8.54 | $29.58 | 1,170,291 |
2018-04-09 | $8.53 | $8.56 | $8.48 | $8.48 | $29.38 | 726,119 |
2018-04-06 | $8.58 | $8.66 | $8.48 | $8.50 | $29.44 | 702,941 |
2018-04-05 | $8.60 | $8.63 | $8.50 | $8.62 | $29.86 | 700,309 |
2018-04-04 | $8.54 | $8.66 | $8.49 | $8.58 | $29.72 | 841,995 |
2018-04-03 | $8.42 | $8.66 | $8.39 | $8.62 | $29.86 | 1,665,919 |
2018-04-02 | $8.62 | $8.64 | $8.36 | $8.39 | $29.06 | 1,349,214 |
2018-03-29 | $8.72 | $8.76 | $8.64 | $8.68 | $29.84 | 807,835 |
2018-03-28 | $8.54 | $8.72 | $8.53 | $8.70 | $29.91 | 821,314 |
2018-03-27 | $8.52 | $8.64 | $8.45 | $8.49 | $29.18 | 721,173 |
2018-03-26 | $8.40 | $8.53 | $8.32 | $8.53 | $29.32 | 993,712 |
2018-03-23 | $8.51 | $8.57 | $8.30 | $8.31 | $28.57 | 655,404 |
2018-03-22 | $8.60 | $8.74 | $8.52 | $8.52 | $29.29 | 591,777 |
2018-03-21 | $8.72 | $8.74 | $8.60 | $8.64 | $29.70 | 588,006 |
2018-03-20 | $8.72 | $8.75 | $8.65 | $8.71 | $29.94 | 1,119,697 |
2018-03-19 | $8.75 | $8.76 | $8.59 | $8.70 | $29.91 | 569,679 |
2018-03-16 | $8.63 | $8.80 | $8.59 | $8.78 | $30.18 | 2,548,373 |
2018-03-15 | $8.61 | $8.62 | $8.54 | $8.62 | $29.63 | 450,386 |
2018-03-14 | $8.57 | $8.62 | $8.54 | $8.58 | $29.49 | 597,351 |
2018-03-13 | $8.72 | $8.75 | $8.55 | $8.56 | $29.42 | 883,995 |
2018-03-12 | $8.64 | $8.68 | $8.60 | $8.68 | $29.84 | 496,592 |
2018-03-09 | $8.60 | $8.63 | $8.54 | $8.62 | $29.63 | 550,291 |
2018-03-08 | $8.62 | $8.63 | $8.54 | $8.57 | $29.46 | 623,459 |
2018-03-07 | $8.41 | $8.59 | $8.41 | $8.57 | $29.46 | 818,646 |
2018-03-06 | $8.52 | $8.58 | $8.42 | $8.52 | $29.29 | 995,623 |
2018-03-05 | $8.36 | $8.54 | $8.36 | $8.49 | $29.18 | 945,701 |
2018-03-02 | $8.30 | $8.41 | $8.24 | $8.39 | $28.84 | 846,701 |
2018-03-01 | $8.30 | $8.43 | $8.28 | $8.32 | $28.60 | 1,139,543 |
2018-02-28 | $8.42 | $8.47 | $8.33 | $8.34 | $28.67 | 892,494 |
2018-02-27 | $8.59 | $8.61 | $8.36 | $8.37 | $28.77 | 705,593 |
2018-02-26 | $8.63 | $8.64 | $8.54 | $8.59 | $29.53 | 440,719 |
2018-02-23 | $8.50 | $8.59 | $8.45 | $8.59 | $29.53 | 541,383 |
2018-02-22 | $8.40 | $8.52 | $8.39 | $8.45 | $29.05 | 614,182 |
2018-02-21 | $8.53 | $8.55 | $8.36 | $8.36 | $28.74 | 879,566 |
2018-02-20 | $8.67 | $8.75 | $8.52 | $8.52 | $29.29 | 722,123 |
2018-02-16 | $8.57 | $8.70 | $8.57 | $8.66 | $29.77 | 671,953 |
2018-02-15 | $8.48 | $8.57 | $8.45 | $8.56 | $29.42 | 691,886 |
2018-02-14 | $8.38 | $8.46 | $8.35 | $8.43 | $28.98 | 1,746,345 |
2018-02-13 | $8.43 | $8.50 | $8.34 | $8.45 | $29.05 | 1,534,269 |
2018-02-12 | $8.55 | $8.56 | $8.23 | $8.46 | $29.08 | 1,326,640 |
2018-02-09 | $8.36 | $8.58 | $8.27 | $8.53 | $29.32 | 1,407,499 |
2018-02-08 | $8.64 | $8.67 | $8.32 | $8.33 | $28.63 | 819,765 |
2018-02-07 | $8.42 | $8.63 | $8.40 | $8.50 | $29.22 | 678,117 |
2018-02-06 | $8.40 | $8.52 | $8.27 | $8.48 | $29.15 | 1,514,997 |
2018-02-05 | $8.81 | $8.86 | $8.51 | $8.51 | $29.25 | 991,816 |
2018-02-02 | $8.79 | $8.85 | $8.72 | $8.83 | $30.35 | 627,512 |
2018-02-01 | $9.00 | $9.05 | $8.84 | $8.85 | $30.42 | 672,149 |
2018-01-31 | $8.97 | $9.08 | $8.95 | $9.00 | $30.94 | 871,656 |
2018-01-30 | $8.91 | $8.99 | $8.89 | $8.92 | $30.66 | 1,000,767 |
2018-01-29 | $9.06 | $9.06 | $8.94 | $8.95 | $30.77 | 553,185 |
2018-01-26 | $9.16 | $9.16 | $9.03 | $9.06 | $31.14 | 422,271 |
2018-01-25 | $9.18 | $9.22 | $9.07 | $9.13 | $31.38 | 517,744 |
2018-01-24 | $9.24 | $9.25 | $9.12 | $9.17 | $31.52 | 573,430 |
2018-01-23 | $9.13 | $9.23 | $9.09 | $9.23 | $31.73 | 693,317 |
2018-01-22 | $9.05 | $9.13 | $9.00 | $9.12 | $31.35 | 631,000 |
2018-01-19 | $8.91 | $9.04 | $8.91 | $9.04 | $31.07 | 466,469 |
2018-01-18 | $9.07 | $9.10 | $8.92 | $8.92 | $30.66 | 738,633 |
2018-01-17 | $9.11 | $9.12 | $9.02 | $9.10 | $31.28 | 691,417 |
2018-01-16 | $9.02 | $9.17 | $9.01 | $9.07 | $31.18 | 1,031,884 |
2018-01-12 | $9.09 | $9.09 | $8.99 | $9.00 | $30.94 | 324,053 |
2018-01-11 | $9.04 | $9.10 | $9.04 | $9.08 | $31.21 | 501,342 |
2018-01-10 | $9.11 | $9.13 | $8.97 | $9.01 | $30.97 | 874,013 |
2018-01-09 | $9.11 | $9.16 | $9.10 | $9.11 | $31.32 | 809,350 |
2018-01-08 | $9.09 | $9.14 | $9.08 | $9.12 | $31.35 | 423,561 |
2018-01-05 | $9.06 | $9.15 | $9.03 | $9.13 | $31.38 | 647,799 |
2018-01-04 | $9.30 | $9.30 | $9.05 | $9.06 | $31.14 | 1,191,659 |
2018-01-03 | $9.30 | $9.39 | $9.27 | $9.31 | $32.00 | 1,768,364 |
2018-01-02 | $9.27 | $9.33 | $9.24 | $9.31 | $32.00 | 756,660 |
2017-12-29 | $9.31 | $9.36 | $9.25 | $9.25 | $31.80 | 692,879 |
2017-12-28 | $9.28 | $9.41 | $9.27 | $9.38 | $32.04 | 973,070 |
2017-12-27 | $9.29 | $9.34 | $9.24 | $9.28 | $31.69 | 441,314 |
2017-12-26 | $9.17 | $9.26 | $9.15 | $9.25 | $31.59 | 268,480 |
2017-12-22 | $9.14 | $9.23 | $9.11 | $9.18 | $31.35 | 300,397 |
2017-12-21 | $9.24 | $9.24 | $9.15 | $9.16 | $31.28 | 353,986 |
2017-12-20 | $9.35 | $9.40 | $9.19 | $9.19 | $31.39 | 696,538 |
2017-12-19 | $9.58 | $9.59 | $9.30 | $9.31 | $31.80 | 588,852 |
2017-12-18 | $9.49 | $9.63 | $9.49 | $9.58 | $32.72 | 1,038,491 |
2017-12-15 | $9.41 | $9.53 | $9.39 | $9.49 | $32.41 | 1,315,119 |
2017-12-14 | $9.40 | $9.44 | $9.35 | $9.39 | $32.07 | 634,631 |
2017-12-13 | $9.42 | $9.51 | $9.41 | $9.44 | $32.24 | 778,872 |
2017-12-12 | $9.44 | $9.51 | $9.40 | $9.45 | $32.27 | 1,031,382 |
2017-12-11 | $9.40 | $9.45 | $9.37 | $9.42 | $32.17 | 828,575 |
2017-12-08 | $9.30 | $9.38 | $9.23 | $9.34 | $31.90 | 736,602 |
2017-12-07 | $9.18 | $9.28 | $9.18 | $9.27 | $31.66 | 879,471 |
2017-12-06 | $9.19 | $9.21 | $9.13 | $9.18 | $31.35 | 863,325 |
2017-12-05 | $9.29 | $9.34 | $9.15 | $9.16 | $31.28 | 1,563,488 |
2017-12-04 | $9.32 | $9.32 | $9.18 | $9.30 | $31.76 | 1,777,348 |
2017-12-01 | $8.97 | $9.09 | $8.87 | $9.09 | $31.05 | 1,146,842 |
2017-11-30 | $9.01 | $9.02 | $8.89 | $8.97 | $30.64 | 956,180 |
2017-11-29 | $8.99 | $9.04 | $8.95 | $8.98 | $30.67 | 1,155,697 |
2017-11-28 | $9.02 | $9.06 | $8.97 | $8.98 | $30.67 | 1,334,057 |
2017-11-27 | $9.07 | $9.11 | $9.02 | $9.03 | $30.84 | 1,092,978 |
2017-11-24 | $9.18 | $9.18 | $9.07 | $9.07 | $30.98 | 221,150 |
2017-11-22 | $9.29 | $9.31 | $9.12 | $9.15 | $31.25 | 938,943 |
2017-11-21 | $9.11 | $9.29 | $9.05 | $9.28 | $31.69 | 3,412,442 |
2017-11-20 | $8.97 | $9.11 | $8.92 | $9.07 | $30.98 | 1,090,327 |
2017-11-17 | $8.98 | $9.01 | $8.93 | $8.97 | $30.64 | 1,354,023 |
2017-11-16 | $9.02 | $9.06 | $8.99 | $9.02 | $30.81 | 769,127 |
2017-11-15 | $9.18 | $9.21 | $9.01 | $9.02 | $30.81 | 618,601 |
2017-11-14 | $9.16 | $9.25 | $9.14 | $9.22 | $31.49 | 351,791 |
2017-11-13 | $9.15 | $9.22 | $9.09 | $9.20 | $31.42 | 625,354 |
2017-11-10 | $9.06 | $9.18 | $9.06 | $9.14 | $31.22 | 559,560 |
2017-11-09 | $9.07 | $9.17 | $9.03 | $9.10 | $31.08 | 574,692 |
2017-11-08 | $8.99 | $9.12 | $8.97 | $9.10 | $31.08 | 422,819 |
2017-11-07 | $9.08 | $9.17 | $9.03 | $9.04 | $30.87 | 456,823 |
2017-11-06 | $9.04 | $9.09 | $9.01 | $9.06 | $30.94 | 356,770 |
2017-11-03 | $8.99 | $9.03 | $8.96 | $9.01 | $30.77 | 323,131 |
2017-11-02 | $9.00 | $9.07 | $8.96 | $9.02 | $30.81 | 601,281 |
2017-11-01 | $9.11 | $9.12 | $8.96 | $9.02 | $30.81 | 520,648 |
2017-10-31 | $9.05 | $9.08 | $8.95 | $9.02 | $30.81 | 614,141 |
2017-10-30 | $9.17 | $9.18 | $9.01 | $9.05 | $30.91 | 1,204,293 |
2017-10-27 | $9.07 | $9.21 | $9.07 | $9.19 | $31.39 | 589,352 |
2017-10-26 | $9.14 | $9.20 | $8.96 | $9.10 | $31.08 | 1,100,490 |
2017-10-25 | $9.20 | $9.23 | $9.08 | $9.17 | $31.30 | 394,332 |
2017-10-24 | $9.25 | $9.28 | $9.20 | $9.22 | $31.49 | 384,333 |
2017-10-23 | $9.21 | $9.27 | $9.16 | $9.25 | $31.59 | 378,624 |
2017-10-20 | $9.27 | $9.27 | $9.15 | $9.19 | $31.39 | 655,237 |
2017-10-19 | $9.34 | $9.35 | $9.20 | $9.25 | $31.59 | 796,377 |
2017-10-18 | $9.37 | $9.41 | $9.29 | $9.35 | $31.93 | 1,005,288 |
2017-10-17 | $9.47 | $9.49 | $9.37 | $9.38 | $32.04 | 1,272,413 |
2017-10-16 | $9.45 | $9.48 | $9.37 | $9.47 | $32.34 | 309,581 |
2017-10-13 | $9.43 | $9.46 | $9.35 | $9.43 | $32.21 | 432,245 |
2017-10-12 | $9.46 | $9.50 | $9.33 | $9.40 | $32.10 | 757,400 |
2017-10-11 | $9.54 | $9.58 | $9.42 | $9.46 | $32.31 | 1,172,387 |
2017-10-10 | $9.53 | $9.59 | $9.45 | $9.52 | $32.51 | 710,805 |
2017-10-09 | $9.50 | $9.53 | $9.45 | $9.52 | $32.51 | 571,169 |
2017-10-06 | $9.47 | $9.48 | $9.40 | $9.46 | $32.31 | 1,477,568 |
2017-10-05 | $9.54 | $9.57 | $9.47 | $9.50 | $32.45 | 528,735 |
2017-10-04 | $9.54 | $9.57 | $9.45 | $9.51 | $32.48 | 407,567 |
2017-10-03 | $9.41 | $9.55 | $9.38 | $9.53 | $32.55 | 718,447 |
2017-10-02 | $9.38 | $9.43 | $9.30 | $9.37 | $32.00 | 837,933 |
2017-09-29 | $9.38 | $9.42 | $9.31 | $9.34 | $31.90 | 450,047 |
2017-09-28 | $9.40 | $9.43 | $9.30 | $9.43 | $32.00 | 480,357 |
2017-09-27 | $9.41 | $9.43 | $9.29 | $9.39 | $31.86 | 589,906 |
2017-09-26 | $9.35 | $9.43 | $9.30 | $9.40 | $31.90 | 475,644 |
2017-09-25 | $9.28 | $9.36 | $9.25 | $9.33 | $31.66 | 682,376 |
2017-09-22 | $9.30 | $9.36 | $9.20 | $9.22 | $31.29 | 385,547 |
2017-09-21 | $9.33 | $9.40 | $9.25 | $9.28 | $31.49 | 512,204 |
2017-09-20 | $9.38 | $9.41 | $9.28 | $9.32 | $31.63 | 625,404 |
2017-09-19 | $9.32 | $9.38 | $9.26 | $9.37 | $31.80 | 645,600 |
2017-09-18 | $9.22 | $9.32 | $9.22 | $9.31 | $31.59 | 470,421 |
2017-09-15 | $9.28 | $9.28 | $9.15 | $9.26 | $31.42 | 765,351 |
2017-09-14 | $9.18 | $9.26 | $9.10 | $9.24 | $31.36 | 425,292 |
2017-09-13 | $9.24 | $9.28 | $9.13 | $9.19 | $31.19 | 657,167 |
2017-09-12 | $9.29 | $9.36 | $9.23 | $9.25 | $31.39 | 644,504 |
2017-09-11 | $9.22 | $9.36 | $9.22 | $9.27 | $31.46 | 511,120 |
2017-09-08 | $9.18 | $9.25 | $9.15 | $9.17 | $31.12 | 443,988 |
2017-09-07 | $9.22 | $9.25 | $9.13 | $9.19 | $31.19 | 679,598 |
2017-09-06 | $9.29 | $9.36 | $9.18 | $9.19 | $31.19 | 700,508 |
2017-09-05 | $9.39 | $9.45 | $9.27 | $9.27 | $31.46 | 679,537 |
2017-09-01 | $9.35 | $9.43 | $9.34 | $9.35 | $31.73 | 465,682 |
2017-08-31 | $9.23 | $9.36 | $9.23 | $9.35 | $31.73 | 574,890 |
2017-08-30 | $9.08 | $9.21 | $9.04 | $9.19 | $31.19 | 400,879 |
2017-08-29 | $9.17 | $9.22 | $9.11 | $9.11 | $30.91 | 412,972 |
2017-08-28 | $9.24 | $9.24 | $9.14 | $9.17 | $31.12 | 622,530 |
2017-08-25 | $9.19 | $9.27 | $9.13 | $9.23 | $31.32 | 688,524 |
2017-08-24 | $9.31 | $9.31 | $9.13 | $9.16 | $31.08 | 485,075 |
2017-08-23 | $9.15 | $9.31 | $9.15 | $9.29 | $31.53 | 288,614 |
2017-08-22 | $9.23 | $9.23 | $9.16 | $9.19 | $31.19 | 547,824 |
2017-08-21 | $9.12 | $9.26 | $9.09 | $9.21 | $31.25 | 541,208 |
2017-08-18 | $9.10 | $9.19 | $9.07 | $9.13 | $30.98 | 528,614 |
2017-08-17 | $9.20 | $9.29 | $9.18 | $9.18 | $31.15 | 606,971 |
2017-08-16 | $9.19 | $9.31 | $9.18 | $9.20 | $31.22 | 515,177 |
2017-08-15 | $9.21 | $9.21 | $9.11 | $9.20 | $31.22 | 439,156 |
2017-08-14 | $9.10 | $9.22 | $9.09 | $9.22 | $31.29 | 609,559 |
2017-08-11 | $9.12 | $9.17 | $9.06 | $9.08 | $30.81 | 733,061 |
2017-08-10 | $9.16 | $9.22 | $9.13 | $9.15 | $31.05 | 692,788 |
2017-08-09 | $9.15 | $9.20 | $9.13 | $9.17 | $31.12 | 967,863 |
2017-08-08 | $9.18 | $9.22 | $9.14 | $9.17 | $31.12 | 475,536 |
2017-08-07 | $9.21 | $9.23 | $9.16 | $9.18 | $31.15 | 594,627 |
2017-08-04 | $9.20 | $9.25 | $9.17 | $9.21 | $31.25 | 647,910 |
2017-08-03 | $9.18 | $9.24 | $9.15 | $9.19 | $31.19 | 657,376 |
2017-08-02 | $9.36 | $9.36 | $9.18 | $9.19 | $31.19 | 727,242 |
2017-08-01 | $9.41 | $9.44 | $9.26 | $9.38 | $31.83 | 2,181,446 |
2017-07-31 | $9.02 | $9.21 | $8.97 | $9.19 | $31.19 | 1,304,325 |
2017-07-28 | $9.00 | $9.13 | $8.87 | $9.00 | $30.54 | 900,017 |
2017-07-27 | $8.86 | $8.95 | $8.78 | $8.87 | $30.10 | 475,003 |
2017-07-26 | $8.83 | $8.88 | $8.81 | $8.86 | $30.07 | 485,334 |
2017-07-25 | $8.87 | $8.88 | $8.78 | $8.86 | $30.07 | 793,138 |
2017-07-24 | $8.92 | $8.98 | $8.84 | $8.84 | $30.00 | 575,933 |
2017-07-21 | $9.03 | $9.09 | $8.90 | $8.92 | $30.27 | 409,167 |
2017-07-20 | $9.05 | $9.07 | $8.95 | $8.97 | $30.44 | 398,050 |
2017-07-19 | $8.94 | $9.07 | $8.91 | $9.05 | $30.71 | 649,360 |
2017-07-18 | $8.90 | $8.95 | $8.87 | $8.92 | $30.27 | 577,440 |
2017-07-17 | $8.81 | $8.93 | $8.78 | $8.92 | $30.27 | 1,031,689 |
2017-07-14 | $8.88 | $8.94 | $8.78 | $8.80 | $29.86 | 1,189,619 |
2017-07-13 | $8.86 | $8.89 | $8.82 | $8.84 | $30.00 | 1,380,184 |
2017-07-12 | $8.67 | $8.90 | $8.64 | $8.84 | $30.00 | 1,545,984 |
2017-07-11 | $8.63 | $8.69 | $8.59 | $8.62 | $29.25 | 1,072,658 |
2017-07-10 | $8.72 | $8.77 | $8.61 | $8.62 | $29.25 | 885,746 |
2017-07-07 | $8.72 | $8.80 | $8.66 | $8.74 | $29.66 | 501,577 |
2017-07-06 | $8.89 | $8.90 | $8.70 | $8.71 | $29.56 | 570,520 |
2017-07-05 | $8.92 | $8.97 | $8.83 | $8.92 | $30.27 | 767,328 |
2017-07-03 | $8.81 | $8.95 | $8.78 | $8.94 | $30.34 | 330,613 |
2017-06-30 | $8.83 | $8.85 | $8.72 | $8.79 | $29.83 | 485,009 |
2017-06-29 | $8.92 | $8.92 | $8.76 | $8.78 | $29.79 | 1,015,204 |
2017-06-28 | $8.89 | $9.09 | $8.86 | $8.96 | $30.20 | 2,012,544 |
2017-06-27 | $8.94 | $8.96 | $8.80 | $8.86 | $29.86 | 1,340,374 |
2017-06-26 | $8.97 | $9.02 | $8.95 | $8.96 | $30.20 | 631,244 |
2017-06-23 | $8.93 | $9.05 | $8.91 | $8.94 | $30.13 | 2,783,682 |
2017-06-22 | $8.98 | $9.01 | $8.90 | $8.91 | $30.03 | 574,149 |
2017-06-21 | $9.00 | $9.04 | $8.92 | $8.96 | $30.20 | 652,100 |
2017-06-20 | $9.01 | $9.05 | $8.91 | $8.99 | $30.30 | 608,014 |
2017-06-19 | $8.99 | $9.03 | $8.93 | $9.02 | $30.40 | 523,894 |
2017-06-16 | $8.91 | $9.02 | $8.91 | $9.00 | $30.33 | 1,614,110 |
2017-06-15 | $8.96 | $9.05 | $8.94 | $8.94 | $30.13 | 690,858 |
2017-06-14 | $9.06 | $9.10 | $8.94 | $9.02 | $30.40 | 693,243 |
2017-06-13 | $8.92 | $9.03 | $8.88 | $9.01 | $30.37 | 982,026 |
2017-06-12 | $8.88 | $9.00 | $8.88 | $8.93 | $30.10 | 675,251 |
2017-06-09 | $8.77 | $8.93 | $8.77 | $8.89 | $29.96 | 1,169,276 |
2017-06-08 | $8.75 | $8.82 | $8.73 | $8.78 | $29.59 | 753,623 |
2017-06-07 | $8.81 | $8.86 | $8.74 | $8.76 | $29.53 | 691,872 |
2017-06-06 | $8.72 | $8.88 | $8.66 | $8.81 | $29.69 | 769,361 |
2017-06-05 | $8.76 | $8.83 | $8.72 | $8.74 | $29.46 | 433,753 |
2017-06-02 | $8.77 | $8.85 | $8.74 | $8.80 | $29.66 | 672,580 |
2017-06-01 | $8.54 | $8.76 | $8.48 | $8.73 | $29.42 | 932,757 |
2017-05-31 | $8.52 | $8.58 | $8.39 | $8.56 | $28.85 | 986,357 |
2017-05-30 | $8.51 | $8.57 | $8.45 | $8.50 | $28.65 | 844,054 |
2017-05-26 | $8.62 | $8.63 | $8.51 | $8.53 | $28.75 | 637,106 |
2017-05-25 | $8.70 | $8.78 | $8.58 | $8.60 | $28.99 | 965,192 |
2017-05-24 | $8.63 | $8.73 | $8.62 | $8.69 | $29.29 | 589,231 |
2017-05-23 | $8.59 | $8.65 | $8.55 | $8.62 | $29.05 | 598,506 |
2017-05-22 | $8.57 | $8.64 | $8.52 | $8.56 | $28.85 | 757,439 |
2017-05-19 | $8.55 | $8.61 | $8.49 | $8.59 | $28.95 | 1,170,895 |
2017-05-18 | $8.44 | $8.60 | $8.41 | $8.58 | $28.92 | 779,614 |
2017-05-17 | $8.40 | $8.51 | $8.40 | $8.45 | $28.48 | 913,989 |
2017-05-16 | $8.50 | $8.51 | $8.32 | $8.45 | $28.48 | 853,554 |
2017-05-15 | $8.37 | $8.50 | $8.37 | $8.42 | $28.38 | 671,185 |
2017-05-12 | $8.41 | $8.43 | $8.34 | $8.37 | $28.21 | 367,581 |
2017-05-11 | $8.45 | $8.47 | $8.36 | $8.42 | $28.38 | 576,745 |
2017-05-10 | $8.26 | $8.50 | $8.24 | $8.48 | $28.58 | 609,247 |
2017-05-09 | $8.41 | $8.41 | $8.27 | $8.32 | $28.04 | 771,996 |
2017-05-08 | $8.47 | $8.49 | $8.32 | $8.41 | $28.35 | 632,046 |
2017-05-05 | $8.41 | $8.45 | $8.39 | $8.44 | $28.45 | 599,673 |
2017-05-04 | $8.32 | $8.40 | $8.28 | $8.37 | $28.21 | 724,498 |
2017-05-03 | $8.46 | $8.50 | $8.33 | $8.36 | $28.18 | 634,544 |
2017-05-02 | $8.53 | $8.56 | $8.44 | $8.47 | $28.55 | 688,469 |
2017-05-01 | $8.49 | $8.55 | $8.44 | $8.53 | $28.75 | 956,707 |
2017-04-28 | $7.81 | $8.51 | $7.81 | $8.49 | $28.62 | 7,702 |
2017-04-27 | $8.50 | $8.50 | $8.42 | $8.47 | $28.55 | 1,343,104 |
2017-04-26 | $8.40 | $8.56 | $8.37 | $8.46 | $28.51 | 1,625,267 |
2017-04-25 | $8.36 | $8.44 | $8.35 | $8.42 | $28.38 | 820,318 |
2017-04-24 | $8.50 | $8.55 | $8.30 | $8.37 | $28.21 | 903,070 |
2017-04-21 | $8.38 | $8.42 | $8.32 | $8.40 | $28.31 | 649,525 |
2017-04-20 | $8.39 | $8.46 | $8.33 | $8.40 | $28.31 | 696,164 |
2017-04-19 | $8.43 | $8.48 | $8.38 | $8.40 | $28.31 | 350,061 |
2017-04-18 | $8.48 | $8.50 | $8.32 | $8.43 | $28.41 | 919,955 |
2017-04-17 | $8.39 | $8.48 | $8.38 | $8.48 | $28.58 | 363,669 |
2017-04-13 | $8.43 | $8.46 | $8.36 | $8.37 | $28.21 | 474,853 |
2017-04-12 | $8.43 | $8.54 | $8.39 | $8.43 | $28.41 | 635,046 |
2017-04-11 | $8.35 | $8.46 | $8.32 | $8.45 | $28.48 | 812,320 |
2017-04-10 | $8.34 | $8.39 | $8.31 | $8.37 | $28.21 | 3,507 |
2017-04-07 | $8.34 | $8.42 | $8.32 | $8.33 | $28.08 | 5,302 |
2017-04-06 | $8.26 | $8.37 | $8.23 | $8.35 | $28.14 | 740,607 |
2017-04-05 | $8.33 | $8.41 | $8.26 | $8.27 | $27.87 | 683,593 |
2017-04-04 | $8.27 | $8.37 | $8.25 | $8.33 | $28.08 | 1,384,835 |
2017-04-03 | $8.27 | $8.35 | $8.21 | $8.31 | $28.01 | 1,527,198 |
2017-03-31 | $8.14 | $8.31 | $8.14 | $8.27 | $27.87 | 2,034,268 |
2017-03-30 | $8.07 | $8.17 | $8.04 | $8.16 | $27.50 | 1,116,800 |
2017-03-29 | $8.10 | $8.14 | $8.06 | $8.13 | $27.20 | 1,023,681 |
2017-03-28 | $8.05 | $8.13 | $7.96 | $8.11 | $27.13 | 769,161 |
2017-03-27 | $8.13 | $8.18 | $8.00 | $8.05 | $26.93 | 715,749 |
2017-03-24 | $8.20 | $8.25 | $8.11 | $8.16 | $27.30 | 1,248,130 |
2017-03-23 | $8.14 | $8.27 | $8.08 | $8.19 | $27.40 | 1,828,442 |
2017-03-22 | $8.16 | $8.16 | $8.02 | $8.11 | $27.13 | 1,385,978 |
2017-03-21 | $8.19 | $8.23 | $8.09 | $8.16 | $27.30 | 1,128,754 |
2017-03-20 | $8.18 | $8.22 | $8.11 | $8.18 | $27.37 | 692,944 |
2017-03-17 | $8.10 | $8.19 | $8.05 | $8.19 | $27.40 | 2,175,517 |
2017-03-16 | $8.11 | $8.22 | $8.05 | $8.16 | $27.30 | 1,250,262 |
2017-03-15 | $7.96 | $8.16 | $7.92 | $8.09 | $27.07 | 1,128,338 |
2017-03-14 | $8.01 | $8.02 | $7.87 | $7.94 | $26.57 | 840,408 |
2017-03-13 | $7.98 | $8.09 | $7.97 | $8.02 | $26.83 | 1,505,972 |
2017-03-10 | $8.06 | $8.10 | $7.88 | $7.99 | $26.73 | 1,143,902 |
2017-03-09 | $8.18 | $8.23 | $7.98 | $8.02 | $26.83 | 1,052,038 |
2017-03-08 | $8.38 | $8.41 | $8.16 | $8.18 | $27.37 | 1,246,901 |
2017-03-07 | $8.45 | $8.47 | $8.36 | $8.39 | $28.07 | 586,506 |
2017-03-06 | $8.48 | $8.49 | $8.35 | $8.43 | $28.21 | 1,069,212 |
2017-03-03 | $8.56 | $8.57 | $8.38 | $8.52 | $28.51 | 2,128,921 |
2017-03-02 | $8.54 | $8.57 | $8.48 | $8.55 | $28.61 | 959,963 |
2017-03-01 | $8.51 | $8.64 | $8.50 | $8.53 | $28.54 | 1,851,267 |
2017-02-28 | $8.53 | $8.59 | $8.53 | $8.55 | $28.61 | 2,451,539 |
2017-02-27 | $8.48 | $8.65 | $8.46 | $8.57 | $28.67 | 1,769,936 |
2017-02-24 | $8.49 | $8.58 | $8.45 | $8.49 | $28.41 | 1,860,339 |
2017-02-23 | $8.65 | $8.65 | $8.47 | $8.51 | $28.47 | 2,170,883 |
2017-02-22 | $8.54 | $8.61 | $8.45 | $8.58 | $28.71 | 18,160,942 |
2017-02-21 | $8.67 | $8.70 | $8.61 | $8.66 | $28.98 | 1,210,776 |
2017-02-17 | $8.75 | $8.75 | $8.64 | $8.65 | $28.94 | 1,052,983 |
2017-02-16 | $8.58 | $8.76 | $8.58 | $8.72 | $29.18 | 1,099,441 |
2017-02-15 | $8.56 | $8.61 | $8.51 | $8.60 | $28.77 | 820,861 |
2017-02-14 | $8.56 | $8.64 | $8.48 | $8.59 | $28.74 | 1,395,392 |
2017-02-13 | $8.54 | $8.63 | $8.52 | $8.60 | $28.77 | 760,816 |
2017-02-10 | $8.49 | $8.57 | $8.46 | $8.50 | $28.44 | 1,023,098 |
2017-02-09 | $8.65 | $8.82 | $8.43 | $8.50 | $28.44 | 1,212,475 |
2017-02-08 | $8.57 | $8.63 | $8.48 | $8.55 | $28.61 | 567,058 |
2017-02-07 | $8.69 | $8.75 | $8.56 | $8.58 | $28.71 | 597,514 |
2017-02-06 | $8.72 | $8.77 | $8.65 | $8.68 | $29.04 | 1,140,772 |
2017-02-03 | $8.65 | $8.75 | $8.58 | $8.73 | $29.21 | 1,181,008 |
2017-02-02 | $8.44 | $8.61 | $8.42 | $8.58 | $28.71 | 803,776 |
2017-02-01 | $8.51 | $8.58 | $8.36 | $8.39 | $28.07 | 559,254 |
2017-01-31 | $8.41 | $8.54 | $8.39 | $8.50 | $28.44 | 664,674 |
2017-01-30 | $8.48 | $8.49 | $8.40 | $8.43 | $28.21 | 793,638 |
2017-01-27 | $8.63 | $8.63 | $8.46 | $8.51 | $28.47 | 335,482 |
2017-01-26 | $8.60 | $8.67 | $8.53 | $8.60 | $28.77 | 428,458 |
2017-01-25 | $8.64 | $8.71 | $8.59 | $8.62 | $28.84 | 393,685 |
2017-01-24 | $8.59 | $8.68 | $8.53 | $8.62 | $28.84 | 514,134 |
2017-01-23 | $8.44 | $8.60 | $8.41 | $8.58 | $28.71 | 486,166 |
2017-01-20 | $8.29 | $8.47 | $8.29 | $8.46 | $28.31 | 1,743,004 |
2017-01-19 | $8.31 | $8.34 | $8.23 | $8.30 | $27.77 | 580,032 |
2017-01-18 | $8.32 | $8.42 | $8.29 | $8.32 | $27.84 | 566,885 |
2017-01-17 | $8.31 | $8.38 | $8.28 | $8.34 | $27.90 | 319,013 |
2017-01-13 | $8.24 | $8.36 | $8.24 | $8.31 | $27.80 | 402,004 |
2017-01-12 | $8.24 | $8.25 | $8.06 | $8.23 | $27.54 | 676,202 |
2017-01-11 | $8.32 | $8.33 | $8.22 | $8.23 | $27.54 | 446,028 |
2017-01-10 | $8.36 | $8.45 | $8.30 | $8.36 | $27.77 | 515,424 |
2017-01-09 | $8.43 | $8.48 | $8.31 | $8.36 | $27.77 | 454,595 |
2017-01-06 | $8.40 | $8.49 | $8.36 | $8.44 | $28.03 | 822,630 |
2017-01-05 | $8.55 | $8.58 | $8.35 | $8.40 | $27.90 | 911,296 |
2017-01-04 | $8.54 | $8.65 | $8.50 | $8.59 | $28.53 | 1,159,296 |
2017-01-03 | $8.58 | $8.61 | $8.46 | $8.52 | $28.30 | 428,071 |
2016-12-30 | $8.30 | $8.56 | $8.26 | $8.51 | $28.27 | 629,480 |
2016-12-29 | $8.27 | $8.39 | $8.22 | $8.32 | $27.64 | 474,432 |
2016-12-28 | $8.37 | $8.40 | $8.19 | $8.24 | $27.37 | 306,186 |
2016-12-27 | $8.36 | $8.40 | $8.32 | $8.35 | $27.74 | 202,264 |
2016-12-23 | $8.41 | $8.41 | $8.31 | $8.34 | $27.70 | 243,852 |
2016-12-22 | $8.32 | $8.42 | $8.27 | $8.40 | $27.90 | 554,559 |
2016-12-21 | $8.44 | $8.49 | $8.30 | $8.31 | $27.60 | 489,198 |
2016-12-20 | $8.30 | $8.44 | $8.28 | $8.42 | $27.97 | 973,347 |
2016-12-19 | $8.21 | $8.31 | $8.21 | $8.29 | $27.54 | 422,098 |
2016-12-16 | $8.03 | $8.27 | $8.03 | $8.19 | $27.20 | 2,229,959 |
2016-12-15 | $8.05 | $8.20 | $7.97 | $7.98 | $26.51 | 1,070,981 |
2016-12-14 | $8.34 | $8.34 | $8.04 | $8.09 | $26.87 | 1,368,654 |
2016-12-13 | $8.47 | $8.52 | $8.28 | $8.32 | $27.64 | 1,256,804 |
2016-12-12 | $8.39 | $8.55 | $8.39 | $8.45 | $28.07 | 758,589 |
2016-12-09 | $8.54 | $8.57 | $8.40 | $8.42 | $27.97 | 637,857 |
2016-12-08 | $8.40 | $8.57 | $8.36 | $8.51 | $28.27 | 741,713 |
2016-12-07 | $8.20 | $8.47 | $8.20 | $8.41 | $27.94 | 1,039,410 |
2016-12-06 | $8.02 | $8.26 | $8.01 | $8.23 | $27.34 | 852,474 |
2016-12-05 | $8.05 | $8.05 | $7.94 | $8.02 | $26.64 | 815,626 |
2016-12-02 | $7.89 | $8.09 | $7.87 | $7.99 | $26.54 | 562,018 |
2016-12-01 | $7.85 | $8.03 | $7.80 | $7.85 | $26.07 | 944,963 |
2016-11-30 | $8.00 | $8.03 | $7.82 | $7.91 | $26.27 | 1,286,827 |
2016-11-29 | $8.09 | $8.18 | $8.01 | $8.06 | $26.77 | 1,121,969 |
2016-11-28 | $8.01 | $8.09 | $7.96 | $8.07 | $26.81 | 655,479 |
2016-11-25 | $7.92 | $8.07 | $7.92 | $8.04 | $26.71 | 303,195 |
2016-11-23 | $7.92 | $7.98 | $7.90 | $7.92 | $26.31 | 561,911 |
2016-11-22 | $7.90 | $8.03 | $7.88 | $7.98 | $26.51 | 788,806 |
2016-11-21 | $7.82 | $7.93 | $7.82 | $7.84 | $26.04 | 829,072 |
2016-11-18 | $7.85 | $7.89 | $7.74 | $7.84 | $26.04 | 489,085 |
2016-11-17 | $7.80 | $7.90 | $7.72 | $7.84 | $26.04 | 692,079 |
2016-11-16 | $7.76 | $7.83 | $7.66 | $7.79 | $25.88 | 741,394 |
2016-11-15 | $7.77 | $7.83 | $7.65 | $7.76 | $25.78 | 932,014 |
2016-11-14 | $7.63 | $7.78 | $7.57 | $7.75 | $25.74 | 1,117,520 |
2016-11-11 | $7.44 | $7.71 | $7.42 | $7.61 | $25.28 | 1,162,183 |
2016-11-10 | $7.50 | $7.58 | $7.33 | $7.40 | $24.58 | 793,846 |
2016-11-09 | $7.41 | $7.54 | $7.31 | $7.44 | $24.71 | 909,948 |
2016-11-08 | $7.41 | $7.54 | $7.41 | $7.51 | $24.95 | 721,693 |
2016-11-07 | $7.37 | $7.46 | $7.37 | $7.44 | $24.71 | 734,001 |
2016-11-04 | $7.23 | $7.31 | $7.09 | $7.22 | $23.98 | 1,395,126 |
2016-11-03 | $7.32 | $7.39 | $7.20 | $7.23 | $24.02 | 1,068,170 |
2016-11-02 | $7.49 | $7.64 | $7.32 | $7.32 | $24.31 | 754,099 |
2016-11-01 | $7.74 | $7.76 | $7.47 | $7.48 | $24.85 | 1,079,852 |
2016-10-31 | $7.76 | $7.83 | $7.66 | $7.77 | $25.81 | 1,866,400 |
2016-10-28 | $7.69 | $7.77 | $7.66 | $7.73 | $25.68 | 842,885 |
2016-10-27 | $7.70 | $7.71 | $7.59 | $7.69 | $25.54 | 805,221 |
2016-10-26 | $7.74 | $7.76 | $7.63 | $7.69 | $25.54 | 1,293,717 |
2016-10-25 | $7.85 | $7.87 | $7.75 | $7.76 | $25.78 | 1,303,244 |
2016-10-24 | $7.99 | $8.02 | $7.85 | $7.89 | $26.21 | 1,145,778 |
2016-10-21 | $7.92 | $7.99 | $7.89 | $7.93 | $26.34 | 1,199,523 |
2016-10-20 | $8.05 | $8.11 | $7.98 | $8.03 | $26.67 | 1,186,155 |
2016-10-19 | $7.93 | $8.10 | $7.90 | $8.08 | $26.84 | 737,334 |
2016-10-18 | $8.02 | $8.05 | $7.94 | $7.98 | $26.51 | 1,130,058 |
2016-10-17 | $7.85 | $7.95 | $7.79 | $7.91 | $26.27 | 1,070,897 |
2016-10-14 | $7.89 | $7.98 | $7.78 | $7.82 | $25.98 | 1,667,534 |
2016-10-13 | $7.90 | $7.93 | $7.79 | $7.86 | $26.11 | 1,021,201 |
2016-10-12 | $7.88 | $7.93 | $7.80 | $7.92 | $26.31 | 1,094,215 |
2016-10-11 | $7.67 | $7.86 | $7.57 | $7.85 | $26.07 | 2,255,729 |
2016-10-10 | $7.64 | $7.88 | $7.49 | $7.73 | $25.68 | 2,073,830 |
2016-10-07 | $7.21 | $7.67 | $7.19 | $7.57 | $25.14 | 2,752,603 |
2016-10-06 | $10.16 | $10.18 | $9.97 | $9.99 | $26.07 | 1,321,236 |
2016-10-05 | $10.46 | $10.50 | $10.09 | $10.19 | $26.59 | 13,581,544 |
2016-10-04 | $10.28 | $10.49 | $10.13 | $10.41 | $27.16 | 1,618,462 |
2016-10-03 | $10.38 | $10.38 | $10.10 | $10.16 | $26.51 | 340,634 |
2016-09-30 | $10.54 | $10.57 | $10.41 | $10.44 | $27.24 | 608,076 |
2016-09-29 | $10.47 | $10.58 | $10.30 | $10.47 | $27.32 | 1,310,332 |
2016-09-28 | $10.53 | $10.81 | $10.51 | $10.80 | $28.18 | 429,740 |
2016-09-27 | $10.72 | $10.72 | $10.43 | $10.46 | $27.29 | 323,583 |
2016-09-26 | $10.70 | $10.80 | $10.67 | $10.68 | $27.87 | 465,082 |
2016-09-23 | $10.72 | $10.81 | $10.65 | $10.74 | $28.02 | 720,132 |
2016-09-22 | $10.77 | $10.86 | $10.75 | $10.78 | $28.13 | 778,707 |
2016-09-21 | $10.66 | $10.69 | $10.39 | $10.65 | $27.79 | 1,021,483 |
2016-09-20 | $10.92 | $10.96 | $10.58 | $10.59 | $27.63 | 732,230 |
2016-09-19 | $10.85 | $10.99 | $10.75 | $10.85 | $28.31 | 461,253 |
2016-09-16 | $10.81 | $10.88 | $10.72 | $10.83 | $28.26 | 1,244,773 |
2016-09-15 | $10.81 | $10.88 | $10.79 | $10.86 | $28.34 | 630,752 |
2016-09-14 | $10.67 | $10.85 | $10.64 | $10.81 | $28.21 | 833,531 |
2016-09-13 | $10.89 | $10.89 | $10.56 | $10.69 | $27.89 | 694,696 |
2016-09-12 | $10.80 | $11.02 | $10.79 | $10.98 | $28.65 | 897,186 |
2016-09-09 | $11.12 | $11.12 | $10.84 | $10.84 | $28.29 | 424,840 |
2016-09-08 | $11.34 | $11.40 | $11.24 | $11.25 | $29.36 | 448,850 |
2016-09-07 | $11.13 | $11.40 | $11.12 | $11.40 | $29.75 | 536,054 |
2016-09-06 | $11.18 | $11.25 | $11.09 | $11.17 | $29.15 | 534,490 |
2016-09-02 | $11.09 | $11.30 | $11.06 | $11.17 | $29.15 | 359,844 |
2016-09-01 | $11.02 | $11.08 | $10.84 | $11.00 | $28.70 | 636,074 |
2016-08-31 | $10.87 | $11.04 | $10.81 | $11.02 | $28.76 | 637,466 |
2016-08-30 | $10.78 | $10.94 | $10.70 | $10.93 | $28.52 | 512,942 |
2016-08-29 | $10.64 | $10.87 | $10.64 | $10.77 | $28.10 | 699,066 |
2016-08-26 | $10.76 | $10.80 | $10.51 | $10.63 | $27.74 | 576,173 |
2016-08-25 | $10.53 | $10.74 | $10.51 | $10.73 | $28.00 | 356,672 |
2016-08-24 | $10.65 | $10.69 | $10.44 | $10.55 | $27.53 | 251,095 |
2016-08-23 | $10.51 | $10.70 | $10.48 | $10.66 | $27.82 | 470,935 |
2016-08-22 | $10.51 | $10.58 | $10.44 | $10.47 | $27.32 | 407,266 |
2016-08-19 | $10.49 | $10.51 | $10.36 | $10.49 | $27.37 | 531,215 |
2016-08-18 | $10.55 | $10.62 | $10.48 | $10.58 | $27.40 | 574,787 |
2016-08-17 | $10.10 | $10.57 | $10.07 | $10.54 | $27.29 | 579,642 |
2016-08-16 | $10.63 | $10.63 | $10.45 | $10.52 | $27.24 | 320,621 |
2016-08-15 | $10.61 | $10.75 | $10.58 | $10.65 | $27.58 | 405,249 |
2016-08-12 | $10.46 | $10.63 | $10.44 | $10.61 | $27.48 | 426,197 |
2016-08-11 | $10.45 | $10.48 | $10.36 | $10.47 | $27.11 | 247,539 |
2016-08-10 | $10.48 | $10.50 | $10.36 | $10.45 | $27.06 | 293,241 |
2016-08-09 | $10.47 | $10.57 | $10.38 | $10.44 | $27.04 | 396,375 |
2016-08-08 | $10.60 | $10.60 | $10.43 | $10.48 | $27.14 | 289,496 |
2016-08-05 | $10.52 | $10.58 | $10.41 | $10.57 | $27.37 | 421,116 |
2016-08-04 | $10.59 | $10.61 | $10.40 | $10.47 | $27.11 | 390,253 |
2016-08-03 | $10.41 | $10.56 | $10.31 | $10.56 | $27.35 | 378,473 |
2016-08-02 | $10.45 | $10.50 | $10.31 | $10.39 | $26.91 | 397,951 |
2016-08-01 | $10.59 | $10.64 | $10.38 | $10.49 | $27.17 | 482,914 |
2016-07-29 | $10.54 | $10.83 | $10.54 | $10.64 | $27.55 | 340,712 |
2016-07-28 | $10.45 | $10.58 | $10.39 | $10.56 | $27.35 | 191,566 |
2016-07-27 | $10.99 | $10.99 | $10.34 | $10.46 | $27.09 | 451,475 |
2016-07-26 | $10.82 | $10.93 | $10.78 | $10.85 | $28.10 | 293,453 |
2016-07-25 | $10.99 | $11.06 | $10.78 | $10.81 | $27.99 | 568,291 |
2016-07-22 | $11.02 | $11.13 | $11.00 | $11.00 | $28.49 | 336,413 |
2016-07-21 | $10.95 | $11.06 | $10.91 | $11.05 | $28.62 | 222,839 |
2016-07-20 | $10.97 | $10.99 | $10.88 | $10.98 | $28.43 | 208,534 |
2016-07-19 | $11.00 | $11.04 | $10.92 | $10.96 | $28.38 | 332,654 |
2016-07-18 | $11.03 | $11.06 | $10.90 | $11.00 | $28.49 | 540,993 |
2016-07-15 | $10.97 | $11.05 | $10.83 | $11.04 | $28.59 | 613,615 |
2016-07-14 | $10.92 | $11.01 | $10.85 | $10.95 | $28.36 | 539,250 |
2016-07-13 | $10.81 | $10.90 | $10.76 | $10.90 | $28.23 | 348,469 |
2016-07-12 | $10.63 | $10.79 | $10.58 | $10.76 | $27.86 | 529,973 |
2016-07-11 | $10.60 | $10.63 | $10.47 | $10.59 | $27.42 | 324,878 |
2016-07-08 | $10.26 | $10.61 | $10.25 | $10.55 | $27.32 | 687,498 |
2016-07-07 | $10.22 | $10.22 | $10.02 | $10.19 | $26.39 | 578,694 |
2016-07-06 | $10.23 | $10.27 | $10.11 | $10.20 | $26.41 | 236,518 |
2016-07-05 | $10.31 | $10.36 | $10.18 | $10.24 | $26.52 | 313,239 |
2016-07-01 | $10.44 | $10.53 | $10.32 | $10.35 | $26.80 | 461,399 |
2016-06-30 | $10.32 | $10.40 | $10.18 | $10.40 | $26.93 | 509,200 |
2016-06-29 | $10.18 | $10.31 | $10.17 | $10.29 | $26.65 | 663,944 |
2016-06-28 | $10.17 | $10.19 | $10.04 | $10.11 | $26.18 | 403,427 |
2016-06-27 | $10.13 | $10.19 | $10.00 | $10.07 | $26.08 | 889,316 |
2016-06-24 | $10.30 | $10.34 | $10.11 | $10.21 | $26.44 | 1,024,616 |
2016-06-23 | $10.38 | $10.53 | $10.32 | $10.52 | $27.24 | 586,889 |
2016-06-22 | $10.50 | $10.50 | $10.26 | $10.29 | $26.65 | 240,825 |
2016-06-21 | $10.50 | $10.56 | $10.41 | $10.46 | $27.09 | 548,224 |
2016-06-20 | $10.41 | $10.58 | $10.31 | $10.48 | $27.14 | 777,996 |
2016-06-17 | $10.29 | $10.41 | $10.24 | $10.31 | $26.70 | 820,995 |
2016-06-16 | $10.33 | $10.37 | $10.25 | $10.30 | $26.67 | 588,400 |
2016-06-15 | $10.47 | $10.56 | $10.37 | $10.37 | $26.85 | 704,862 |
2016-06-14 | $10.65 | $10.67 | $10.40 | $10.43 | $27.01 | 757,118 |
2016-06-13 | $10.91 | $10.93 | $10.65 | $10.66 | $27.61 | 540,032 |
2016-06-10 | $10.98 | $11.05 | $10.88 | $10.90 | $28.23 | 343,173 |
2016-06-09 | $10.95 | $11.07 | $10.95 | $11.07 | $28.67 | 310,935 |
2016-06-08 | $10.77 | $11.01 | $10.75 | $10.96 | $28.38 | 579,675 |
2016-06-07 | $10.74 | $10.89 | $10.72 | $10.75 | $27.84 | 343,516 |
2016-06-06 | $10.83 | $10.85 | $10.67 | $10.71 | $27.74 | 391,140 |
2016-06-03 | $10.86 | $10.99 | $10.72 | $10.79 | $27.94 | 964,754 |
2016-06-02 | $10.82 | $10.85 | $10.72 | $10.76 | $27.86 | 374,957 |
2016-06-01 | $10.72 | $10.86 | $10.68 | $10.86 | $28.12 | 351,810 |
2016-05-31 | $10.83 | $10.85 | $10.66 | $10.74 | $27.81 | 485,706 |
2016-05-27 | $10.75 | $10.87 | $10.75 | $10.84 | $28.07 | 271,959 |
2016-05-26 | $10.80 | $10.82 | $10.72 | $10.73 | $27.79 | 241,691 |
2016-05-25 | $10.80 | $10.80 | $10.66 | $10.77 | $27.89 | 276,576 |
2016-05-24 | $10.59 | $10.78 | $10.57 | $10.77 | $27.89 | 286,915 |
2016-05-23 | $10.52 | $10.57 | $10.47 | $10.51 | $27.22 | 217,774 |
2016-05-20 | $10.47 | $10.56 | $10.42 | $10.53 | $27.27 | 883,623 |
2016-05-19 | $10.43 | $10.47 | $10.21 | $10.39 | $26.91 | 684,223 |
2016-05-18 | $10.57 | $10.60 | $10.40 | $10.54 | $27.29 | 541,671 |
2016-05-17 | $10.77 | $10.79 | $10.53 | $10.59 | $27.42 | 497,607 |
2016-05-16 | $10.64 | $10.83 | $10.63 | $10.81 | $27.99 | 450,655 |
2016-05-13 | $10.60 | $10.64 | $10.47 | $10.64 | $27.55 | 480,740 |
2016-05-12 | $10.67 | $10.73 | $10.57 | $10.65 | $27.58 | 463,849 |
2016-05-11 | $10.73 | $10.75 | $10.63 | $10.65 | $27.58 | 669,732 |
2016-05-10 | $10.78 | $10.85 | $10.70 | $10.78 | $27.71 | 645,037 |
2016-05-09 | $10.72 | $10.83 | $10.62 | $10.74 | $27.61 | 559,585 |
2016-05-06 | $10.48 | $10.74 | $10.48 | $10.73 | $27.58 | 823,880 |
2016-05-05 | $10.42 | $10.65 | $10.42 | $10.52 | $27.04 | 1,757,081 |
2016-05-04 | $10.61 | $10.74 | $10.57 | $10.59 | $27.22 | 824,644 |
2016-05-03 | $10.55 | $10.69 | $10.47 | $10.66 | $27.40 | 1,388,776 |
2016-05-02 | $10.30 | $10.64 | $10.27 | $10.63 | $27.32 | 2,176,859 |
2016-04-29 | $10.63 | $10.93 | $10.16 | $10.35 | $26.60 | 3,524,228 |
2016-04-28 | $10.64 | $10.74 | $10.63 | $10.71 | $27.53 | 294,793 |
2016-04-27 | $10.57 | $10.72 | $10.54 | $10.69 | $27.48 | 496,228 |
2016-04-26 | $10.53 | $10.67 | $10.49 | $10.60 | $27.25 | 560,245 |
2016-04-25 | $10.36 | $10.49 | $10.33 | $10.49 | $26.96 | 178,723 |
2016-04-22 | $10.20 | $10.38 | $10.20 | $10.38 | $26.68 | 273,313 |
2016-04-21 | $10.40 | $10.49 | $10.11 | $10.18 | $26.17 | 392,302 |
2016-04-20 | $10.47 | $10.50 | $10.34 | $10.38 | $26.68 | 252,065 |
2016-04-19 | $10.41 | $10.48 | $10.30 | $10.46 | $26.89 | 331,711 |
2016-04-18 | $10.31 | $10.38 | $10.27 | $10.35 | $26.60 | 381,889 |
2016-04-15 | $10.31 | $10.39 | $10.28 | $10.33 | $26.55 | 552,876 |
2016-04-14 | $10.40 | $10.40 | $10.27 | $10.31 | $26.50 | 201,706 |
2016-04-13 | $10.43 | $10.45 | $10.32 | $10.41 | $26.76 | 814,392 |
2016-04-12 | $10.23 | $10.43 | $10.22 | $10.40 | $26.73 | 278,196 |
2016-04-11 | $10.19 | $10.30 | $10.15 | $10.23 | $26.29 | 287,366 |
2016-04-08 | $10.20 | $10.33 | $10.16 | $10.17 | $26.14 | 170,782 |
2016-04-07 | $10.25 | $10.28 | $10.06 | $10.12 | $26.01 | 311,091 |
2016-04-06 | $10.35 | $10.39 | $10.25 | $10.30 | $26.47 | 305,072 |
2016-04-05 | $10.34 | $10.50 | $10.30 | $10.35 | $26.60 | 620,651 |
2016-04-04 | $10.38 | $10.46 | $10.36 | $10.39 | $26.71 | 297,403 |
2016-04-01 | $10.30 | $10.40 | $10.15 | $10.38 | $26.68 | 812,805 |
2016-03-31 | $10.31 | $10.43 | $10.29 | $10.38 | $26.68 | 507,743 |
2016-03-30 | $10.20 | $10.37 | $10.14 | $10.32 | $26.53 | 569,893 |
2016-03-29 | $9.88 | $10.19 | $9.85 | $10.18 | $26.17 | 316,029 |
2016-03-28 | $9.83 | $9.87 | $9.72 | $9.87 | $25.37 | 212,357 |
2016-03-24 | $9.72 | $9.81 | $9.64 | $9.79 | $25.16 | 310,045 |
2016-03-23 | $9.96 | $9.96 | $9.76 | $9.76 | $25.09 | 292,840 |
2016-03-22 | $9.94 | $10.00 | $9.83 | $9.95 | $25.57 | 294,767 |
2016-03-21 | $10.03 | $10.09 | $9.92 | $9.96 | $25.60 | 256,700 |
2016-03-18 | $10.15 | $10.19 | $10.01 | $10.03 | $25.78 | 768,737 |
2016-03-17 | $9.98 | $10.15 | $9.90 | $10.14 | $26.06 | 286,064 |
2016-03-16 | $9.78 | $9.98 | $9.75 | $9.94 | $25.55 | 253,211 |
2016-03-15 | $9.75 | $9.83 | $9.65 | $9.82 | $25.24 | 376,373 |
2016-03-14 | $9.79 | $9.82 | $9.72 | $9.80 | $25.19 | 348,327 |
2016-03-11 | $9.61 | $9.80 | $9.61 | $9.79 | $25.16 | 314,511 |
2016-03-10 | $9.64 | $9.67 | $9.38 | $9.54 | $24.52 | 668,529 |
2016-03-09 | $9.47 | $9.61 | $9.19 | $9.59 | $24.65 | 296,673 |
2016-03-08 | $9.61 | $9.71 | $9.43 | $9.47 | $24.34 | 875,711 |
2016-03-07 | $9.40 | $9.63 | $9.33 | $9.62 | $24.73 | 538,970 |
2016-03-04 | $9.18 | $9.46 | $9.13 | $9.46 | $24.32 | 722,947 |
2016-03-03 | $9.04 | $9.20 | $9.02 | $9.19 | $23.62 | 522,079 |
2016-03-02 | $8.94 | $9.06 | $8.75 | $9.04 | $23.24 | 333,085 |
2016-03-01 | $8.72 | $8.97 | $8.70 | $8.97 | $23.06 | 358,404 |
2016-02-29 | $8.72 | $8.79 | $8.64 | $8.66 | $22.26 | 569,994 |
2016-02-26 | $8.71 | $8.87 | $8.64 | $8.71 | $22.39 | 707,276 |
2016-02-25 | $8.67 | $8.77 | $8.64 | $8.70 | $22.36 | 1,523,381 |
2016-02-24 | $8.65 | $8.70 | $8.55 | $8.65 | $22.23 | 744,496 |
2016-02-23 | $8.73 | $8.80 | $8.71 | $8.71 | $22.39 | 349,796 |
2016-02-22 | $8.67 | $8.85 | $8.66 | $8.78 | $22.57 | 303,519 |
2016-02-19 | $8.61 | $8.69 | $8.58 | $8.60 | $22.10 | 438,449 |
2016-02-18 | $8.60 | $8.78 | $8.48 | $8.65 | $22.23 | 543,156 |
2016-02-17 | $8.31 | $8.65 | $8.29 | $8.58 | $22.05 | 723,441 |
2016-02-16 | $8.38 | $8.43 | $8.07 | $8.28 | $21.28 | 428,591 |
2016-02-12 | $8.06 | $8.36 | $8.05 | $8.32 | $21.39 | 597,545 |
2016-02-11 | $7.53 | $8.07 | $7.53 | $7.99 | $20.54 | 624,734 |
2016-02-10 | $8.18 | $8.31 | $8.06 | $8.08 | $20.77 | 498,159 |
2016-02-09 | $8.00 | $8.27 | $7.97 | $8.16 | $20.97 | 704,540 |
2016-02-08 | $8.25 | $8.27 | $7.99 | $8.08 | $20.77 | 497,318 |
2016-02-05 | $8.38 | $8.51 | $8.32 | $8.32 | $21.39 | 410,771 |
2016-02-04 | $8.39 | $8.52 | $8.39 | $8.43 | $21.67 | 450,489 |
2016-02-03 | $8.40 | $8.50 | $8.30 | $8.41 | $21.62 | 439,888 |
2016-02-02 | $8.57 | $8.59 | $8.38 | $8.42 | $21.44 | 315,876 |
2016-02-01 | $8.56 | $8.70 | $8.52 | $8.63 | $21.97 | 301,366 |
2016-01-29 | $8.45 | $8.64 | $8.45 | $8.62 | $21.95 | 629,579 |
2016-01-28 | $8.46 | $8.54 | $8.39 | $8.41 | $21.41 | 239,074 |
2016-01-27 | $8.46 | $8.50 | $8.34 | $8.40 | $21.39 | 310,513 |
2016-01-26 | $8.25 | $8.50 | $8.20 | $8.49 | $21.62 | 515,598 |
2016-01-25 | $8.35 | $8.43 | $8.18 | $8.19 | $20.85 | 413,289 |
2016-01-22 | $8.28 | $8.43 | $8.21 | $8.39 | $21.36 | 432,409 |
2016-01-21 | $8.18 | $8.35 | $8.10 | $8.24 | $20.98 | 446,493 |
2016-01-20 | $8.41 | $8.41 | $7.98 | $8.16 | $20.78 | 487,119 |
2016-01-19 | $8.61 | $8.61 | $8.42 | $8.51 | $21.67 | 336,511 |
2016-01-15 | $8.69 | $8.69 | $8.44 | $8.58 | $21.85 | 415,293 |
2016-01-14 | $8.86 | $8.92 | $8.75 | $8.79 | $22.38 | 247,740 |
2016-01-13 | $8.90 | $9.10 | $8.76 | $8.84 | $22.51 | 535,288 |
2016-01-12 | $9.11 | $9.11 | $8.80 | $8.86 | $22.56 | 708,929 |
2016-01-11 | $9.08 | $9.13 | $8.99 | $9.05 | $23.04 | 465,569 |
2016-01-08 | $9.28 | $9.30 | $9.04 | $9.05 | $23.04 | 515,445 |
2016-01-07 | $9.43 | $9.50 | $9.21 | $9.24 | $23.53 | 639,876 |
2016-01-06 | $9.40 | $9.49 | $9.38 | $9.44 | $24.04 | 276,923 |
2016-01-05 | $9.39 | $9.56 | $9.33 | $9.51 | $24.21 | 265,323 |
2016-01-04 | $9.34 | $9.42 | $9.19 | $9.38 | $23.88 | 586,767 |
2015-12-31 | $9.54 | $9.57 | $9.43 | $9.43 | $24.01 | 210,457 |
2015-12-30 | $9.61 | $9.64 | $9.49 | $9.55 | $24.32 | 279,058 |
2015-12-29 | $9.54 | $9.64 | $9.52 | $9.62 | $24.49 | 341,272 |
2015-12-28 | $9.35 | $9.52 | $9.29 | $9.51 | $24.21 | 419,376 |
2015-12-24 | $9.53 | $9.57 | $9.40 | $9.41 | $23.96 | 114,594 |
2015-12-23 | $9.41 | $9.53 | $9.41 | $9.52 | $24.24 | 450,692 |
2015-12-22 | $9.39 | $9.49 | $9.36 | $9.39 | $23.91 | 357,550 |
2015-12-21 | $9.44 | $9.45 | $9.28 | $9.37 | $23.86 | 610,960 |
2015-12-18 | $9.44 | $9.45 | $9.25 | $9.39 | $23.91 | 1,727,970 |
2015-12-17 | $9.49 | $9.54 | $9.30 | $9.38 | $23.88 | 418,511 |
2015-12-16 | $9.34 | $9.56 | $9.31 | $9.47 | $24.11 | 669,285 |
2015-12-15 | $9.13 | $9.32 | $9.11 | $9.29 | $23.65 | 338,471 |
2015-12-14 | $8.99 | $9.09 | $8.90 | $9.08 | $23.12 | 593,958 |
2015-12-11 | $9.03 | $9.12 | $8.93 | $9.00 | $22.92 | 567,054 |
2015-12-10 | $8.93 | $9.13 | $8.87 | $9.10 | $23.17 | 525,128 |
2015-12-09 | $9.10 | $9.21 | $8.92 | $8.92 | $22.71 | 559,157 |
2015-12-08 | $9.14 | $9.27 | $9.10 | $9.12 | $23.22 | 556,468 |
2015-12-07 | $9.27 | $9.30 | $9.06 | $9.18 | $23.37 | 538,685 |
2015-12-04 | $9.28 | $9.36 | $9.09 | $9.31 | $23.70 | 458,095 |
2015-12-03 | $9.37 | $9.50 | $9.14 | $9.24 | $23.53 | 531,115 |
2015-12-02 | $9.58 | $9.60 | $9.34 | $9.35 | $23.81 | 511,817 |
2015-12-01 | $9.89 | $9.90 | $9.65 | $9.69 | $24.46 | 386,247 |
2015-11-30 | $9.73 | $9.87 | $9.68 | $9.83 | $24.82 | 545,222 |
2015-11-27 | $9.63 | $9.72 | $9.61 | $9.69 | $24.46 | 168,205 |
2015-11-25 | $9.74 | $9.79 | $9.64 | $9.66 | $24.39 | 248,264 |
2015-11-24 | $9.69 | $9.78 | $9.63 | $9.76 | $24.64 | 261,615 |
2015-11-23 | $9.86 | $9.91 | $9.67 | $9.73 | $24.56 | 286,927 |
2015-11-20 | $9.91 | $9.99 | $9.85 | $9.87 | $24.92 | 424,281 |
2015-11-19 | $9.81 | $9.91 | $9.77 | $9.86 | $24.89 | 152,270 |
2015-11-18 | $9.74 | $9.80 | $9.64 | $9.79 | $24.72 | 186,001 |
2015-11-17 | $9.73 | $9.86 | $9.70 | $9.73 | $24.56 | 156,561 |
2015-11-16 | $9.58 | $9.76 | $9.51 | $9.75 | $24.61 | 278,523 |
2015-11-13 | $9.66 | $9.82 | $9.58 | $9.58 | $24.18 | 247,938 |
2015-11-12 | $9.74 | $9.78 | $9.64 | $9.68 | $24.44 | 231,816 |
2015-11-11 | $9.90 | $9.90 | $9.73 | $9.80 | $24.74 | 231,845 |
2015-11-10 | $9.73 | $9.89 | $9.70 | $9.87 | $24.92 | 391,372 |
2015-11-09 | $9.97 | $9.99 | $9.69 | $9.75 | $24.61 | 251,070 |
2015-11-06 | $10.06 | $10.11 | $9.87 | $9.99 | $25.22 | 318,616 |
2015-11-05 | $10.12 | $10.18 | $10.06 | $10.17 | $25.67 | 209,954 |
2015-11-04 | $10.23 | $10.29 | $10.08 | $10.12 | $25.55 | 281,347 |
2015-11-03 | $10.25 | $10.27 | $10.17 | $10.20 | $25.75 | 164,897 |
2015-11-02 | $10.05 | $10.30 | $10.01 | $10.30 | $26.00 | 342,556 |
2015-10-30 | $10.32 | $10.32 | $10.00 | $10.04 | $25.35 | 349,395 |
2015-10-29 | $10.25 | $10.37 | $10.21 | $10.33 | $26.08 | 235,823 |
2015-10-28 | $10.19 | $10.36 | $10.00 | $10.25 | $25.88 | 488,301 |
2015-10-27 | $9.96 | $10.16 | $9.93 | $10.15 | $25.62 | 416,477 |
2015-10-26 | $9.97 | $10.07 | $9.87 | $9.99 | $25.22 | 491,180 |
2015-10-23 | $10.00 | $10.12 | $9.84 | $9.99 | $25.22 | 392,781 |
2015-10-22 | $10.02 | $10.08 | $9.88 | $9.98 | $25.19 | 617,509 |
2015-10-21 | $9.95 | $10.13 | $9.90 | $9.98 | $25.19 | 559,846 |
2015-10-20 | $9.85 | $9.96 | $9.80 | $9.95 | $25.12 | 459,134 |
2015-10-19 | $9.80 | $9.92 | $9.80 | $9.89 | $24.97 | 162,322 |
2015-10-16 | $9.85 | $9.91 | $9.78 | $9.84 | $24.84 | 279,259 |
2015-10-15 | $9.63 | $9.83 | $9.60 | $9.83 | $24.82 | 373,283 |
2015-10-14 | $9.60 | $9.71 | $9.57 | $9.62 | $24.29 | 249,178 |
2015-10-13 | $9.61 | $9.70 | $9.53 | $9.57 | $24.16 | 195,520 |
2015-10-12 | $9.80 | $9.96 | $9.65 | $9.67 | $24.41 | 247,291 |
2015-10-09 | $9.75 | $9.93 | $9.63 | $9.77 | $24.66 | 311,810 |
2015-10-08 | $9.64 | $9.73 | $9.55 | $9.73 | $24.56 | 210,492 |
2015-10-07 | $9.40 | $9.69 | $9.39 | $9.67 | $24.41 | 631,374 |
2015-10-06 | $9.28 | $9.41 | $9.26 | $9.38 | $23.68 | 424,171 |
2015-10-05 | $9.24 | $9.33 | $9.24 | $9.29 | $23.45 | 331,941 |
2015-10-02 | $9.04 | $9.20 | $8.97 | $9.20 | $23.23 | 289,393 |
2015-10-01 | $9.26 | $9.26 | $8.95 | $9.09 | $22.95 | 406,502 |
2015-09-30 | $9.18 | $9.36 | $9.09 | $9.22 | $23.28 | 387,283 |
2015-09-29 | $9.06 | $9.13 | $8.99 | $9.08 | $22.92 | 393,306 |
2015-09-28 | $9.25 | $9.28 | $8.96 | $9.02 | $22.77 | 632,421 |
2015-09-25 | $9.22 | $9.37 | $9.15 | $9.30 | $23.48 | 320,815 |
2015-09-24 | $9.21 | $9.32 | $9.09 | $9.18 | $23.18 | 341,220 |
2015-09-23 | $9.30 | $9.33 | $9.19 | $9.24 | $23.33 | 288,781 |
2015-09-22 | $9.28 | $9.47 | $9.22 | $9.27 | $23.40 | 276,737 |
2015-09-21 | $9.33 | $9.58 | $9.29 | $9.42 | $23.78 | 199,476 |
2015-09-18 | $9.34 | $9.46 | $9.28 | $9.33 | $23.55 | 573,747 |
2015-09-17 | $9.57 | $9.72 | $9.42 | $9.49 | $23.96 | 452,842 |
2015-09-16 | $9.46 | $9.61 | $9.42 | $9.58 | $24.18 | 303,265 |
2015-09-15 | $9.37 | $9.47 | $9.30 | $9.47 | $23.91 | 535,608 |
2015-09-14 | $9.33 | $9.36 | $9.24 | $9.33 | $23.55 | 287,019 |
2015-09-11 | $9.12 | $9.39 | $9.12 | $9.36 | $23.63 | 376,815 |
2015-09-10 | $9.01 | $9.38 | $9.01 | $9.13 | $23.05 | 465,647 |
2015-09-09 | $9.21 | $9.34 | $8.97 | $9.04 | $22.82 | 416,267 |
2015-09-08 | $9.07 | $9.22 | $9.06 | $9.12 | $23.02 | 507,948 |