Cyberoptics Corp (CYBE) Exchange: NASDAQ
Data as of March 29, 2024
$54.00 ($0.00) 0.00%
Cyberoptics Corp - Daily Information
Click for more stock information on Cyberoptics Corp.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $53.98 |
Previous Close | $54.00 |
High | $54.00 |
Low | $53.98 |
Adjusted Open | $53.98 |
Previous Adjusted Close | $54.00 |
Adjusted High | $54.00 |
Adjusted Low | $53.98 |
About Cyberoptics Corp (CYBE)
CyberOptics Corporation ( www.cyberoptics.com ) is a leading global developer and manufacturer of high-precision 3D sensing technology solutions. CyberOptics’ sensors are used for inspection and metrology in the SMT and semiconductor markets to significantly improve yields and productivity. By leveraging its leading edge technologies, the Company has strategically established itself as a global leader in high precision 3D sensors, allowing CyberOptics to further increase its penetration of key vertical markets. Headquartered in Minneapolis, Minnesota, CyberOptics conducts worldwide operations through its facilities in North America, Asia and Europe. Statements regarding the Company’s anticipated performance are forward-looking and therefore involve risks and uncertainties, including but not limited to: a possible worldwide recession or depression resulting from the economic consequences of the COVID-19 pandemic; the negative effect on our revenue and operating results of the COVID-19 crisis on our customers and suppliers and the global supply chain; market conditions in the global SMT and semiconductor capital equipment industries; trade relations between the United States and China and other countries; the timing of orders and shipments of our products, particularly our 3D MRS SQ3000 Multi-Function systems and MX systems for memory module inspection; increasing price competition and price pressure on our product sales, particularly our SMT systems; the level of orders from our OEM customers; the availability of parts required to meet customer orders; unanticipated product development challenges; the effect of world events on our sales, the majority of which are from foreign customers; rapid changes in technology in the electronics and semiconductor markets; product introductions and pricing by our competitors; the success of our 3D technology initiatives; the market acceptance of our SQ3000 Multi-Function systems and products for semiconductor inspection and metrology; costly and time consuming litigation with third parties related to intellectual property infringement; the negative impact on our customers and suppliers due to past and future terrorist threats and attacks and any acts of war; the impact of the MX3000 orders on our consolidated gross margin percentage in any future period; risks related to cancellation or renegotiation of orders we have received; and other factors set forth in the Company’s filings with the Securities and Exchange Commission.
Invest in Cyberoptics Corp (CYBE)
Historical Stock Data for Cyberoptics Corp (CYBE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-11-03 | $53.98 | $54.00 | $53.98 | $54.00 | $54.00 | 273,006 |
2022-11-02 | $53.95 | $54.00 | $53.95 | $54.00 | $54.00 | 369,217 |
2022-11-01 | $53.99 | $54.00 | $53.95 | $53.96 | $53.96 | 59,185 |
2022-10-31 | $53.95 | $53.99 | $53.95 | $53.97 | $53.97 | 139,596 |
2022-10-28 | $53.93 | $53.95 | $53.93 | $53.95 | $53.95 | 184,407 |
2022-10-27 | $53.92 | $53.95 | $53.91 | $53.94 | $53.94 | 119,639 |
2022-10-26 | $53.90 | $53.95 | $53.90 | $53.91 | $53.91 | 66,462 |
2022-10-25 | $53.89 | $53.96 | $53.89 | $53.90 | $53.90 | 263,765 |
2022-10-24 | $53.90 | $53.92 | $53.87 | $53.89 | $53.89 | 176,541 |
2022-10-21 | $54.12 | $54.12 | $53.85 | $53.88 | $53.88 | 208,181 |
2022-10-20 | $53.90 | $53.93 | $53.87 | $53.90 | $53.90 | 116,234 |
2022-10-19 | $53.85 | $53.90 | $53.84 | $53.89 | $53.89 | 79,230 |
2022-10-18 | $53.89 | $53.90 | $53.85 | $53.87 | $53.87 | 66,559 |
2022-10-17 | $53.80 | $53.90 | $53.80 | $53.85 | $53.85 | 85,934 |
2022-10-14 | $53.83 | $53.90 | $53.76 | $53.81 | $53.81 | 77,910 |
2022-10-13 | $53.67 | $53.90 | $53.65 | $53.78 | $53.78 | 160,030 |
2022-10-12 | $53.77 | $53.78 | $53.72 | $53.74 | $53.74 | 103,951 |
2022-10-11 | $53.71 | $53.83 | $53.71 | $53.74 | $53.74 | 101,849 |
2022-10-10 | $53.77 | $53.82 | $53.69 | $53.71 | $53.71 | 97,421 |
2022-10-07 | $53.76 | $53.84 | $53.70 | $53.76 | $53.76 | 113,625 |
2022-10-06 | $53.79 | $53.85 | $53.77 | $53.77 | $53.77 | 112,621 |
2022-10-05 | $53.74 | $53.85 | $53.73 | $53.79 | $53.79 | 56,106 |
2022-10-04 | $53.82 | $53.84 | $53.73 | $53.80 | $53.80 | 74,776 |
2022-10-03 | $53.83 | $53.85 | $53.69 | $53.77 | $53.77 | 137,595 |
2022-09-30 | $53.75 | $53.84 | $53.63 | $53.78 | $53.78 | 184,349 |
2022-09-29 | $53.63 | $53.78 | $53.58 | $53.75 | $53.75 | 92,336 |
2022-09-28 | $53.71 | $53.76 | $53.66 | $53.66 | $53.66 | 108,061 |
2022-09-27 | $53.63 | $53.78 | $53.63 | $53.73 | $53.73 | 125,834 |
2022-09-26 | $53.62 | $53.72 | $53.50 | $53.56 | $53.56 | 149,645 |
2022-09-23 | $53.55 | $53.71 | $53.46 | $53.58 | $53.58 | 108,552 |
2022-09-22 | $53.55 | $53.74 | $53.51 | $53.70 | $53.70 | 69,926 |
2022-09-21 | $53.74 | $53.81 | $53.54 | $53.61 | $53.61 | 144,869 |
2022-09-20 | $53.50 | $53.80 | $53.42 | $53.79 | $53.79 | 102,912 |
2022-09-19 | $53.50 | $53.60 | $53.35 | $53.37 | $53.37 | 110,129 |
2022-09-16 | $53.40 | $53.64 | $53.40 | $53.45 | $53.45 | 220,509 |
2022-09-15 | $53.40 | $53.58 | $53.40 | $53.50 | $53.50 | 163,322 |
2022-09-14 | $53.40 | $53.44 | $53.32 | $53.40 | $53.40 | 193,062 |
2022-09-13 | $53.31 | $53.45 | $53.30 | $53.36 | $53.36 | 491,695 |
2022-09-12 | $53.43 | $53.56 | $53.26 | $53.31 | $53.31 | 311,882 |
2022-09-09 | $53.42 | $53.51 | $53.38 | $53.40 | $53.40 | 90,097 |
2022-09-08 | $53.30 | $53.47 | $53.30 | $53.42 | $53.42 | 141,795 |
2022-09-07 | $53.30 | $53.47 | $53.28 | $53.30 | $53.30 | 101,913 |
2022-09-06 | $53.40 | $53.43 | $53.25 | $53.27 | $53.27 | 209,221 |
2022-09-02 | $53.42 | $53.52 | $53.23 | $53.23 | $53.23 | 170,513 |
2022-09-01 | $53.30 | $53.57 | $53.19 | $53.44 | $53.44 | 353,441 |
2022-08-31 | $53.40 | $53.55 | $53.23 | $53.24 | $53.24 | 197,836 |
2022-08-30 | $53.21 | $53.48 | $53.21 | $53.46 | $53.46 | 174,156 |
2022-08-29 | $53.31 | $53.43 | $53.22 | $53.24 | $53.24 | 179,934 |
2022-08-26 | $53.44 | $53.48 | $53.20 | $53.37 | $53.37 | 131,167 |
2022-08-25 | $53.33 | $53.52 | $53.31 | $53.49 | $53.49 | 99,383 |
2022-08-24 | $53.36 | $53.41 | $53.26 | $53.33 | $53.33 | 120,102 |
2022-08-23 | $53.34 | $53.43 | $53.33 | $53.36 | $53.36 | 197,232 |
2022-08-22 | $53.37 | $53.46 | $53.25 | $53.31 | $53.31 | 104,866 |
2022-08-19 | $53.22 | $53.50 | $53.20 | $53.47 | $53.47 | 210,926 |
2022-08-18 | $53.20 | $53.60 | $53.19 | $53.24 | $53.24 | 237,007 |
2022-08-17 | $53.20 | $53.32 | $53.12 | $53.25 | $53.25 | 372,142 |
2022-08-16 | $53.20 | $53.30 | $53.06 | $53.11 | $53.11 | 501,416 |
2022-08-15 | $53.25 | $53.35 | $53.12 | $53.26 | $53.26 | 546,763 |
2022-08-12 | $53.13 | $53.35 | $53.10 | $53.23 | $53.23 | 281,610 |
2022-08-11 | $53.05 | $53.36 | $53.00 | $53.12 | $53.12 | 709,611 |
2022-08-10 | $53.01 | $53.13 | $53.01 | $53.03 | $53.03 | 829,046 |
2022-08-09 | $53.01 | $53.10 | $52.94 | $53.03 | $53.03 | 1,206,511 |
2022-08-08 | $53.01 | $53.14 | $52.93 | $53.03 | $53.03 | 3,765,811 |
2022-08-05 | $40.21 | $41.13 | $40.00 | $41.10 | $41.10 | 39,984 |
2022-08-04 | $39.74 | $40.57 | $39.74 | $40.50 | $40.50 | 27,707 |
2022-08-03 | $40.40 | $40.40 | $39.12 | $39.91 | $39.91 | 30,037 |
2022-08-02 | $39.89 | $40.48 | $39.83 | $40.04 | $40.04 | 21,114 |
2022-08-01 | $40.24 | $40.70 | $39.86 | $40.10 | $40.10 | 47,801 |
2022-07-29 | $39.05 | $41.18 | $39.05 | $40.67 | $40.67 | 51,414 |
2022-07-28 | $39.00 | $40.52 | $37.27 | $39.41 | $39.41 | 57,189 |
2022-07-27 | $36.67 | $38.17 | $36.67 | $38.01 | $38.01 | 50,799 |
2022-07-26 | $36.08 | $37.21 | $36.08 | $36.59 | $36.59 | 39,091 |
2022-07-25 | $36.33 | $36.77 | $35.56 | $36.50 | $36.50 | 44,281 |
2022-07-22 | $37.03 | $37.11 | $35.92 | $36.20 | $36.20 | 22,501 |
2022-07-21 | $36.77 | $37.26 | $36.42 | $37.26 | $37.26 | 32,568 |
2022-07-20 | $35.98 | $37.21 | $35.98 | $36.67 | $36.67 | 36,987 |
2022-07-19 | $34.80 | $36.62 | $34.80 | $36.20 | $36.20 | 34,441 |
2022-07-18 | $35.00 | $35.52 | $34.37 | $34.43 | $34.43 | 25,466 |
2022-07-15 | $33.55 | $34.80 | $33.22 | $34.75 | $34.75 | 59,987 |
2022-07-14 | $33.35 | $33.77 | $32.72 | $33.09 | $33.09 | 64,746 |
2022-07-13 | $33.39 | $33.90 | $33.22 | $33.50 | $33.50 | 44,389 |
2022-07-12 | $33.92 | $34.42 | $33.39 | $33.83 | $33.83 | 36,186 |
2022-07-11 | $33.37 | $33.91 | $33.07 | $33.70 | $33.70 | 31,550 |
2022-07-08 | $33.91 | $34.04 | $33.04 | $33.86 | $33.86 | 38,445 |
2022-07-07 | $33.35 | $34.10 | $33.00 | $33.93 | $33.93 | 40,293 |
2022-07-06 | $33.13 | $33.82 | $32.12 | $32.72 | $32.72 | 46,210 |
2022-07-05 | $31.65 | $33.79 | $30.98 | $33.52 | $33.52 | 142,736 |
2022-07-01 | $34.78 | $34.78 | $31.64 | $31.81 | $31.81 | 139,551 |
2022-06-30 | $34.86 | $35.08 | $34.05 | $34.94 | $34.94 | 73,493 |
2022-06-29 | $37.20 | $37.20 | $34.89 | $34.93 | $34.93 | 57,486 |
2022-06-28 | $37.56 | $37.64 | $36.59 | $36.84 | $36.84 | 49,673 |
2022-06-27 | $35.83 | $38.19 | $35.55 | $37.62 | $37.62 | 120,548 |
2022-06-24 | $35.96 | $37.18 | $34.78 | $35.12 | $35.12 | 934,305 |
2022-06-23 | $35.92 | $36.63 | $34.28 | $35.50 | $35.50 | 116,813 |
2022-06-22 | $36.89 | $38.19 | $35.20 | $36.03 | $36.03 | 94,776 |
2022-06-21 | $37.25 | $38.60 | $36.85 | $37.26 | $37.26 | 102,032 |
2022-06-17 | $37.03 | $38.71 | $36.08 | $36.95 | $36.95 | 82,905 |
2022-06-16 | $38.18 | $38.42 | $36.63 | $37.00 | $37.00 | 70,208 |
2022-06-15 | $37.54 | $39.78 | $37.33 | $39.03 | $39.03 | 51,883 |
2022-06-14 | $38.23 | $38.46 | $36.83 | $37.54 | $37.54 | 63,782 |
2022-06-13 | $39.23 | $39.56 | $37.64 | $38.00 | $38.00 | 68,159 |
2022-06-10 | $40.62 | $41.37 | $39.70 | $40.73 | $40.73 | 50,006 |
2022-06-09 | $42.76 | $42.76 | $40.79 | $41.00 | $41.00 | 55,017 |
2022-06-08 | $43.69 | $44.15 | $42.70 | $43.25 | $43.25 | 35,298 |
2022-06-07 | $44.40 | $45.52 | $42.20 | $44.05 | $44.05 | 104,435 |
2022-06-06 | $46.47 | $46.47 | $44.11 | $45.06 | $45.06 | 61,152 |
2022-06-03 | $46.18 | $46.99 | $45.29 | $45.96 | $45.96 | 55,096 |
2022-06-02 | $44.79 | $46.81 | $44.79 | $46.58 | $46.58 | 51,111 |
2022-06-01 | $45.21 | $45.33 | $44.27 | $45.01 | $45.01 | 61,105 |
2022-05-31 | $44.12 | $44.88 | $43.43 | $44.75 | $44.75 | 44,749 |
2022-05-27 | $42.86 | $44.41 | $42.73 | $44.12 | $44.12 | 37,438 |
2022-05-26 | $40.68 | $42.85 | $40.68 | $42.31 | $42.31 | 36,280 |
2022-05-25 | $39.79 | $41.33 | $39.63 | $41.20 | $41.20 | 54,946 |
2022-05-24 | $41.32 | $41.32 | $39.12 | $39.42 | $39.42 | 45,152 |
2022-05-23 | $41.84 | $43.58 | $41.84 | $42.12 | $42.12 | 56,463 |
2022-05-20 | $43.42 | $43.81 | $40.48 | $42.25 | $42.25 | 53,671 |
2022-05-19 | $42.69 | $44.31 | $42.62 | $42.90 | $42.90 | 30,680 |
2022-05-18 | $44.02 | $45.38 | $42.62 | $43.20 | $43.20 | 35,127 |
2022-05-17 | $42.74 | $44.68 | $42.72 | $44.10 | $44.10 | 48,286 |
2022-05-16 | $42.42 | $43.88 | $41.97 | $42.19 | $42.19 | 49,771 |
2022-05-13 | $42.26 | $44.00 | $42.26 | $42.90 | $42.90 | 64,527 |
2022-05-12 | $40.14 | $42.63 | $40.11 | $42.03 | $42.03 | 66,635 |
2022-05-11 | $40.24 | $41.84 | $39.24 | $40.77 | $40.77 | 66,958 |
2022-05-10 | $40.82 | $41.64 | $38.82 | $40.13 | $40.13 | 99,825 |
2022-05-09 | $42.24 | $42.75 | $39.87 | $40.40 | $40.40 | 99,448 |
2022-05-06 | $44.27 | $45.30 | $42.39 | $42.45 | $42.45 | 101,493 |
2022-05-05 | $45.30 | $45.30 | $43.72 | $44.52 | $44.52 | 91,376 |
2022-05-04 | $45.79 | $46.49 | $44.12 | $45.40 | $45.40 | 166,143 |
2022-05-03 | $44.84 | $46.78 | $44.07 | $45.30 | $45.30 | 107,056 |
2022-05-02 | $42.33 | $45.01 | $42.25 | $44.54 | $44.54 | 85,352 |
2022-04-29 | $41.50 | $44.16 | $41.50 | $42.41 | $42.41 | 76,059 |
2022-04-28 | $47.44 | $47.63 | $40.41 | $42.14 | $42.14 | 160,343 |
2022-04-27 | $46.54 | $48.79 | $45.25 | $45.36 | $45.36 | 161,736 |
2022-04-26 | $41.17 | $48.10 | $41.17 | $46.35 | $46.35 | 446,428 |
2022-04-25 | $41.48 | $43.07 | $41.27 | $42.40 | $42.40 | 60,074 |
2022-04-22 | $40.73 | $42.04 | $40.72 | $41.48 | $41.48 | 39,946 |
2022-04-21 | $42.79 | $43.03 | $40.61 | $40.97 | $40.97 | 45,277 |
2022-04-20 | $42.26 | $42.89 | $42.00 | $42.26 | $42.26 | 41,592 |
2022-04-19 | $40.80 | $42.28 | $40.32 | $41.98 | $41.98 | 31,975 |
2022-04-18 | $40.00 | $41.00 | $40.00 | $40.60 | $40.60 | 47,242 |
2022-04-14 | $41.27 | $41.27 | $40.08 | $40.32 | $40.32 | 41,162 |
2022-04-13 | $40.47 | $41.49 | $40.47 | $40.99 | $40.99 | 53,504 |
2022-04-12 | $40.51 | $41.75 | $39.48 | $39.99 | $39.99 | 86,247 |
2022-04-11 | $36.89 | $40.23 | $36.67 | $39.69 | $39.69 | 115,824 |
2022-04-08 | $37.18 | $37.18 | $35.64 | $35.99 | $35.99 | 41,320 |
2022-04-07 | $36.70 | $37.48 | $36.00 | $37.13 | $37.13 | 101,321 |
2022-04-06 | $37.11 | $37.41 | $36.18 | $36.65 | $36.65 | 26,345 |
2022-04-05 | $39.71 | $39.71 | $37.81 | $37.91 | $37.91 | 32,352 |
2022-04-04 | $39.56 | $41.17 | $39.51 | $39.76 | $39.76 | 49,872 |
2022-04-01 | $40.65 | $41.55 | $39.17 | $39.36 | $39.36 | 43,750 |
2022-03-31 | $43.36 | $43.84 | $40.37 | $40.58 | $40.58 | 90,155 |
2022-03-30 | $43.29 | $43.56 | $42.21 | $43.31 | $43.31 | 75,132 |
2022-03-29 | $39.45 | $43.79 | $38.87 | $43.26 | $43.26 | 113,620 |
2022-03-28 | $37.79 | $39.00 | $37.03 | $38.89 | $38.89 | 30,522 |
2022-03-25 | $38.81 | $38.98 | $37.65 | $37.89 | $37.89 | 24,868 |
2022-03-24 | $37.85 | $39.38 | $37.78 | $39.23 | $39.23 | 20,147 |
2022-03-23 | $37.50 | $38.38 | $37.00 | $37.87 | $37.87 | 30,425 |
2022-03-22 | $38.42 | $38.65 | $37.22 | $37.36 | $37.36 | 50,492 |
2022-03-21 | $38.51 | $39.05 | $38.04 | $38.51 | $38.51 | 18,428 |
2022-03-18 | $37.57 | $38.77 | $37.05 | $38.67 | $38.67 | 28,788 |
2022-03-17 | $37.26 | $38.19 | $37.24 | $38.15 | $38.15 | 10,910 |
2022-03-16 | $36.30 | $37.74 | $36.08 | $37.56 | $37.56 | 27,103 |
2022-03-15 | $35.72 | $35.92 | $34.78 | $35.55 | $35.55 | 25,545 |
2022-03-14 | $36.97 | $37.21 | $34.51 | $34.78 | $34.78 | 37,298 |
2022-03-11 | $37.37 | $37.78 | $36.30 | $36.59 | $36.59 | 30,933 |
2022-03-10 | $36.21 | $37.13 | $35.99 | $37.09 | $37.09 | 25,490 |
2022-03-09 | $36.32 | $37.20 | $36.07 | $36.85 | $36.85 | 10,982 |
2022-03-08 | $35.74 | $36.17 | $34.86 | $35.37 | $35.37 | 40,441 |
2022-03-07 | $37.25 | $37.25 | $35.15 | $35.47 | $35.47 | 44,580 |
2022-03-04 | $37.60 | $37.75 | $36.55 | $37.24 | $37.24 | 37,221 |
2022-03-03 | $38.19 | $38.87 | $37.08 | $37.82 | $37.82 | 29,834 |
2022-03-02 | $37.83 | $38.61 | $37.46 | $38.15 | $38.15 | 30,973 |
2022-03-01 | $38.30 | $38.96 | $37.04 | $37.42 | $37.42 | 40,931 |
2022-02-28 | $37.98 | $38.63 | $37.45 | $38.02 | $38.02 | 31,289 |
2022-02-25 | $38.49 | $39.31 | $37.77 | $38.11 | $38.11 | 17,017 |
2022-02-24 | $36.40 | $38.33 | $36.40 | $38.33 | $38.33 | 52,546 |
2022-02-23 | $39.64 | $39.64 | $38.01 | $38.07 | $38.07 | 45,841 |
2022-02-22 | $38.20 | $39.68 | $37.62 | $39.47 | $39.47 | 55,711 |
2022-02-18 | $32.32 | $39.94 | $32.32 | $38.78 | $38.78 | 88,855 |
2022-02-17 | $36.93 | $37.64 | $36.14 | $37.35 | $37.35 | 34,582 |
2022-02-16 | $37.81 | $37.81 | $36.62 | $37.10 | $37.10 | 16,685 |
2022-02-15 | $37.34 | $37.80 | $37.20 | $37.79 | $37.79 | 20,662 |
2022-02-14 | $36.66 | $37.39 | $35.75 | $36.45 | $36.45 | 31,838 |
2022-02-11 | $39.08 | $39.83 | $36.23 | $36.72 | $36.72 | 29,970 |
2022-02-10 | $38.76 | $40.41 | $38.74 | $39.17 | $39.17 | 50,984 |
2022-02-09 | $38.02 | $39.24 | $37.86 | $38.95 | $38.95 | 33,999 |
2022-02-08 | $36.71 | $37.80 | $36.71 | $37.78 | $37.78 | 17,696 |
2022-02-07 | $36.94 | $37.59 | $36.70 | $36.71 | $36.71 | 27,189 |
2022-02-04 | $35.93 | $37.80 | $35.93 | $36.66 | $36.66 | 27,130 |
2022-02-03 | $36.52 | $37.50 | $35.88 | $36.01 | $36.01 | 28,604 |
2022-02-02 | $38.31 | $38.31 | $37.26 | $37.55 | $37.55 | 23,113 |
2022-02-01 | $37.70 | $38.46 | $36.92 | $37.65 | $37.65 | 32,298 |
2022-01-31 | $35.38 | $37.56 | $34.81 | $37.56 | $37.56 | 29,030 |
2022-01-28 | $34.60 | $35.56 | $33.61 | $35.38 | $35.38 | 32,697 |
2022-01-27 | $36.32 | $36.38 | $34.22 | $34.57 | $34.57 | 102,289 |
2022-01-26 | $37.21 | $38.15 | $35.50 | $36.08 | $36.08 | 47,114 |
2022-01-25 | $36.22 | $36.78 | $35.07 | $36.20 | $36.20 | 31,224 |
2022-01-24 | $35.29 | $37.15 | $34.25 | $36.76 | $36.76 | 73,451 |
2022-01-21 | $37.04 | $38.05 | $35.83 | $36.20 | $36.20 | 58,611 |
2022-01-20 | $39.24 | $39.24 | $37.13 | $37.24 | $37.24 | 49,321 |
2022-01-19 | $39.06 | $39.70 | $37.40 | $37.62 | $37.62 | 58,645 |
2022-01-18 | $41.34 | $41.56 | $38.78 | $38.82 | $38.82 | 49,891 |
2022-01-14 | $40.85 | $42.17 | $40.85 | $41.78 | $41.78 | 38,591 |
2022-01-13 | $42.61 | $43.00 | $40.82 | $41.11 | $41.11 | 42,357 |
2022-01-12 | $40.64 | $42.20 | $40.50 | $41.89 | $41.89 | 52,732 |
2022-01-11 | $39.66 | $40.81 | $39.05 | $40.44 | $40.44 | 47,029 |
2022-01-10 | $40.01 | $40.45 | $38.36 | $39.95 | $39.95 | 62,644 |
2022-01-07 | $42.70 | $43.99 | $40.50 | $40.50 | $40.50 | 50,102 |
2022-01-06 | $42.19 | $43.17 | $41.30 | $42.70 | $42.70 | 50,308 |
2022-01-05 | $46.20 | $46.20 | $42.21 | $42.49 | $42.49 | 79,858 |
2022-01-04 | $47.98 | $49.95 | $44.85 | $45.91 | $45.91 | 63,518 |
2022-01-03 | $46.67 | $47.68 | $46.08 | $47.28 | $47.28 | 43,770 |
2021-12-31 | $44.21 | $48.19 | $44.05 | $46.50 | $46.50 | 67,132 |
2021-12-30 | $44.00 | $44.97 | $43.95 | $44.38 | $44.38 | 25,985 |
2021-12-29 | $43.50 | $44.82 | $43.32 | $44.35 | $44.35 | 27,436 |
2021-12-28 | $44.60 | $45.14 | $42.84 | $43.60 | $43.60 | 52,163 |
2021-12-27 | $45.09 | $45.53 | $43.43 | $44.12 | $44.12 | 36,551 |
2021-12-23 | $43.14 | $45.57 | $43.14 | $44.86 | $44.86 | 44,305 |
2021-12-22 | $42.13 | $43.50 | $41.59 | $43.00 | $43.00 | 29,287 |
2021-12-21 | $41.63 | $43.82 | $40.66 | $42.02 | $42.02 | 68,346 |
2021-12-20 | $40.04 | $42.02 | $39.32 | $40.69 | $40.69 | 68,458 |
2021-12-17 | $39.93 | $40.95 | $39.49 | $40.57 | $40.57 | 139,068 |
2021-12-16 | $41.66 | $42.17 | $39.78 | $39.94 | $39.94 | 138,354 |
2021-12-15 | $41.77 | $42.75 | $40.63 | $41.15 | $41.15 | 68,250 |
2021-12-14 | $40.51 | $42.33 | $40.51 | $41.88 | $41.88 | 41,926 |
2021-12-13 | $44.79 | $45.00 | $40.67 | $40.97 | $40.97 | 83,316 |
2021-12-10 | $45.19 | $46.11 | $44.57 | $45.20 | $45.20 | 22,738 |
2021-12-09 | $45.89 | $46.86 | $44.02 | $44.46 | $44.46 | 25,264 |
2021-12-08 | $45.69 | $46.74 | $45.00 | $45.59 | $45.59 | 20,726 |
2021-12-07 | $44.26 | $47.95 | $43.21 | $45.65 | $45.65 | 35,735 |
2021-12-06 | $42.86 | $44.54 | $42.30 | $43.09 | $43.09 | 29,318 |
2021-12-03 | $44.05 | $44.22 | $42.31 | $42.90 | $42.90 | 23,629 |
2021-12-02 | $44.08 | $44.99 | $43.40 | $43.85 | $43.85 | 26,037 |
2021-12-01 | $44.13 | $45.29 | $43.47 | $44.08 | $44.08 | 27,778 |
2021-11-30 | $44.20 | $44.75 | $42.70 | $43.15 | $43.15 | 31,871 |
2021-11-29 | $44.29 | $44.79 | $43.46 | $44.20 | $44.20 | 27,754 |
2021-11-26 | $43.40 | $44.15 | $41.89 | $43.21 | $43.21 | 29,241 |
2021-11-24 | $43.71 | $44.96 | $43.38 | $44.62 | $44.62 | 15,488 |
2021-11-23 | $45.42 | $45.45 | $43.72 | $44.23 | $44.23 | 16,692 |
2021-11-22 | $46.46 | $47.60 | $44.89 | $45.53 | $45.53 | 33,961 |
2021-11-19 | $48.50 | $48.63 | $45.87 | $45.97 | $45.97 | 47,799 |
2021-11-18 | $48.64 | $49.10 | $47.31 | $48.49 | $48.49 | 39,668 |
2021-11-17 | $47.16 | $48.45 | $46.72 | $48.24 | $48.24 | 35,732 |
2021-11-16 | $46.17 | $47.22 | $46.02 | $46.78 | $46.78 | 34,187 |
2021-11-15 | $46.69 | $48.39 | $45.88 | $46.35 | $46.35 | 36,050 |
2021-11-12 | $45.63 | $46.56 | $45.36 | $46.05 | $46.05 | 21,344 |
2021-11-11 | $45.36 | $45.88 | $44.73 | $45.43 | $45.43 | 21,583 |
2021-11-10 | $44.78 | $45.32 | $44.22 | $44.88 | $44.88 | 26,957 |
2021-11-09 | $45.80 | $45.84 | $44.63 | $45.84 | $45.84 | 44,937 |
2021-11-08 | $45.74 | $46.01 | $45.02 | $45.25 | $45.25 | 17,653 |
2021-11-05 | $46.56 | $47.20 | $45.06 | $45.71 | $45.71 | 28,777 |
2021-11-04 | $45.52 | $46.69 | $43.98 | $46.40 | $46.40 | 40,254 |
2021-11-03 | $43.39 | $43.64 | $42.81 | $43.60 | $43.60 | 18,029 |
2021-11-02 | $42.70 | $43.79 | $42.70 | $43.28 | $43.28 | 34,699 |
2021-11-01 | $42.05 | $43.10 | $42.00 | $42.77 | $42.77 | 33,229 |
2021-10-29 | $42.79 | $44.38 | $41.45 | $41.76 | $41.76 | 114,501 |
2021-10-28 | $41.25 | $44.78 | $41.21 | $42.90 | $42.90 | 103,006 |
2021-10-27 | $39.02 | $40.00 | $38.24 | $38.87 | $38.87 | 82,477 |
2021-10-26 | $38.01 | $39.55 | $38.00 | $38.82 | $38.82 | 52,114 |
2021-10-25 | $36.77 | $37.87 | $35.76 | $37.28 | $37.28 | 59,504 |
2021-10-22 | $38.54 | $38.73 | $36.80 | $36.95 | $36.95 | 21,140 |
2021-10-21 | $37.42 | $38.53 | $37.20 | $38.51 | $38.51 | 15,035 |
2021-10-20 | $37.30 | $37.89 | $36.94 | $37.33 | $37.33 | 21,519 |
2021-10-19 | $37.15 | $37.87 | $36.86 | $37.34 | $37.34 | 20,416 |
2021-10-18 | $36.78 | $37.44 | $36.62 | $37.13 | $37.13 | 14,739 |
2021-10-15 | $37.20 | $37.92 | $36.47 | $36.89 | $36.89 | 24,171 |
2021-10-14 | $35.39 | $37.08 | $35.32 | $36.71 | $36.71 | 39,300 |
2021-10-13 | $35.36 | $35.40 | $34.81 | $35.09 | $35.09 | 14,510 |
2021-10-12 | $35.08 | $35.34 | $34.76 | $34.97 | $34.97 | 27,245 |
2021-10-11 | $34.80 | $35.30 | $34.71 | $34.86 | $34.86 | 64,569 |
2021-10-08 | $34.71 | $35.32 | $34.50 | $34.65 | $34.65 | 41,324 |
2021-10-07 | $35.27 | $35.69 | $33.65 | $34.71 | $34.71 | 30,150 |
2021-10-06 | $35.23 | $35.70 | $34.43 | $34.84 | $34.84 | 25,056 |
2021-10-05 | $34.81 | $36.44 | $34.68 | $35.58 | $35.58 | 103,990 |
2021-10-04 | $34.70 | $34.75 | $33.50 | $34.54 | $34.54 | 39,489 |
2021-10-01 | $35.81 | $35.83 | $34.68 | $34.77 | $34.77 | 41,567 |
2021-09-30 | $35.96 | $36.46 | $35.01 | $35.58 | $35.58 | 32,853 |
2021-09-29 | $37.27 | $37.59 | $34.82 | $35.46 | $35.46 | 41,064 |
2021-09-28 | $37.23 | $37.99 | $36.78 | $37.57 | $37.57 | 55,172 |
2021-09-27 | $37.91 | $39.09 | $37.13 | $37.54 | $37.54 | 42,158 |
2021-09-24 | $38.50 | $38.93 | $37.95 | $38.16 | $38.16 | 16,816 |
2021-09-23 | $38.66 | $39.11 | $37.99 | $38.55 | $38.55 | 22,500 |
2021-09-22 | $38.13 | $38.83 | $38.08 | $38.31 | $38.31 | 12,079 |
2021-09-21 | $37.93 | $39.66 | $37.93 | $38.29 | $38.29 | 21,424 |
2021-09-20 | $38.95 | $39.24 | $37.77 | $38.57 | $38.57 | 22,739 |
2021-09-17 | $39.25 | $39.97 | $38.68 | $39.70 | $39.70 | 39,086 |
2021-09-16 | $38.50 | $39.51 | $38.24 | $39.23 | $39.23 | 27,898 |
2021-09-15 | $39.13 | $39.13 | $37.64 | $38.67 | $38.67 | 39,515 |
2021-09-14 | $40.22 | $40.40 | $38.89 | $39.21 | $39.21 | 34,539 |
2021-09-13 | $41.12 | $41.12 | $40.00 | $40.05 | $40.05 | 23,513 |
2021-09-10 | $41.38 | $41.77 | $40.69 | $40.88 | $40.88 | 14,696 |
2021-09-09 | $41.18 | $42.02 | $40.88 | $41.27 | $41.27 | 19,471 |
2021-09-08 | $42.19 | $42.77 | $41.06 | $41.29 | $41.29 | 45,307 |
2021-09-07 | $42.16 | $42.97 | $41.55 | $42.65 | $42.65 | 54,438 |
2021-09-03 | $41.99 | $42.33 | $41.60 | $42.16 | $42.16 | 20,758 |
2021-09-02 | $41.46 | $42.25 | $41.33 | $41.87 | $41.87 | 23,084 |
2021-09-01 | $42.05 | $42.79 | $41.13 | $41.28 | $41.28 | 25,246 |
2021-08-31 | $42.52 | $42.85 | $41.45 | $42.05 | $42.05 | 23,239 |
2021-08-30 | $42.77 | $42.86 | $42.04 | $42.49 | $42.49 | 22,808 |
2021-08-27 | $42.36 | $43.25 | $42.36 | $42.62 | $42.62 | 42,363 |
2021-08-26 | $41.45 | $42.26 | $41.41 | $42.10 | $42.10 | 26,383 |
2021-08-25 | $40.82 | $41.93 | $40.79 | $41.51 | $41.51 | 28,460 |
2021-08-24 | $40.89 | $41.17 | $39.95 | $40.50 | $40.50 | 26,912 |
2021-08-23 | $42.58 | $42.58 | $39.56 | $40.44 | $40.44 | 40,890 |
2021-08-20 | $39.86 | $40.16 | $38.82 | $40.15 | $40.15 | 66,933 |
2021-08-19 | $39.10 | $40.21 | $39.05 | $39.80 | $39.80 | 35,192 |
2021-08-18 | $39.68 | $40.64 | $39.07 | $39.65 | $39.65 | 27,701 |
2021-08-17 | $41.14 | $41.21 | $39.24 | $39.79 | $39.79 | 66,408 |
2021-08-16 | $42.01 | $42.93 | $41.15 | $41.55 | $41.55 | 41,889 |
2021-08-13 | $41.80 | $42.43 | $41.25 | $42.23 | $42.23 | 33,084 |
2021-08-12 | $42.60 | $43.61 | $42.06 | $42.13 | $42.13 | 38,315 |
2021-08-11 | $44.01 | $44.22 | $43.23 | $43.40 | $43.40 | 28,498 |
2021-08-10 | $44.25 | $44.74 | $43.21 | $44.01 | $44.01 | 32,105 |
2021-08-09 | $44.69 | $45.17 | $43.90 | $44.17 | $44.17 | 24,350 |
2021-08-06 | $44.38 | $46.03 | $43.89 | $45.05 | $45.05 | 35,836 |
2021-08-05 | $45.19 | $45.46 | $43.82 | $44.32 | $44.32 | 44,682 |
2021-08-04 | $46.63 | $47.48 | $44.80 | $45.10 | $45.10 | 54,584 |
2021-08-03 | $47.20 | $47.61 | $46.39 | $46.75 | $46.75 | 88,666 |
2021-08-02 | $46.90 | $48.52 | $46.37 | $47.13 | $47.13 | 121,302 |
2021-07-30 | $45.04 | $47.28 | $44.25 | $46.85 | $46.85 | 104,450 |
2021-07-29 | $44.00 | $46.20 | $41.62 | $45.30 | $45.30 | 262,911 |
2021-07-28 | $39.37 | $40.68 | $39.35 | $40.42 | $40.42 | 107,448 |
2021-07-27 | $40.11 | $40.27 | $38.68 | $39.06 | $39.06 | 53,573 |
2021-07-26 | $40.10 | $40.33 | $39.79 | $40.24 | $40.24 | 50,176 |
2021-07-23 | $39.83 | $40.42 | $39.09 | $40.00 | $40.00 | 44,239 |
2021-07-22 | $39.91 | $40.13 | $39.32 | $39.80 | $39.80 | 23,492 |
2021-07-21 | $39.52 | $40.25 | $39.28 | $40.00 | $40.00 | 52,255 |
2021-07-20 | $37.90 | $39.65 | $37.85 | $38.99 | $38.99 | 39,989 |
2021-07-19 | $36.53 | $38.10 | $36.14 | $37.61 | $37.61 | 48,876 |
2021-07-16 | $38.42 | $38.50 | $36.87 | $36.99 | $36.99 | 56,378 |
2021-07-15 | $37.89 | $38.44 | $36.32 | $38.03 | $38.03 | 48,238 |
2021-07-14 | $39.15 | $39.81 | $38.06 | $38.27 | $38.27 | 16,267 |
2021-07-13 | $39.58 | $39.68 | $38.31 | $38.92 | $38.92 | 33,924 |
2021-07-12 | $41.00 | $41.14 | $39.74 | $39.80 | $39.80 | 39,631 |
2021-07-09 | $40.59 | $41.26 | $40.26 | $40.82 | $40.82 | 21,130 |
2021-07-08 | $39.57 | $40.95 | $38.85 | $40.38 | $40.38 | 42,040 |
2021-07-07 | $39.77 | $40.66 | $38.99 | $40.39 | $40.39 | 55,119 |
2021-07-06 | $41.35 | $41.60 | $39.85 | $40.43 | $40.43 | 67,660 |
2021-07-02 | $41.21 | $41.91 | $40.30 | $41.02 | $41.02 | 55,045 |
2021-07-01 | $40.62 | $41.20 | $40.55 | $41.00 | $41.00 | 74,242 |
2021-06-30 | $40.25 | $41.86 | $39.94 | $40.96 | $40.96 | 99,505 |
2021-06-29 | $39.09 | $40.68 | $38.05 | $40.43 | $40.43 | 56,075 |
2021-06-28 | $40.60 | $41.75 | $39.12 | $39.21 | $39.21 | 67,611 |
2021-06-25 | $38.61 | $40.99 | $38.11 | $40.51 | $40.51 | 1,129,815 |
2021-06-24 | $36.41 | $39.18 | $36.05 | $39.04 | $39.04 | 181,262 |
2021-06-23 | $34.27 | $36.49 | $34.07 | $36.41 | $36.41 | 106,142 |
2021-06-22 | $33.70 | $34.50 | $33.46 | $34.20 | $34.20 | 62,924 |
2021-06-21 | $34.50 | $34.70 | $33.72 | $34.25 | $34.25 | 76,256 |
2021-06-18 | $34.83 | $35.07 | $34.30 | $34.30 | $34.30 | 111,692 |
2021-06-17 | $34.97 | $35.63 | $34.89 | $34.97 | $34.97 | 69,155 |
2021-06-16 | $34.93 | $35.49 | $34.57 | $35.00 | $35.00 | 78,050 |
2021-06-15 | $34.92 | $35.18 | $34.11 | $35.00 | $35.00 | 59,156 |
2021-06-14 | $34.14 | $35.03 | $34.00 | $34.79 | $34.79 | 52,542 |
2021-06-11 | $34.33 | $34.35 | $33.79 | $33.91 | $33.91 | 41,829 |
2021-06-10 | $35.17 | $35.27 | $33.69 | $34.41 | $34.41 | 90,312 |
2021-06-09 | $34.75 | $35.35 | $34.60 | $35.08 | $35.08 | 55,130 |
2021-06-08 | $34.12 | $34.74 | $33.89 | $34.70 | $34.70 | 76,975 |
2021-06-07 | $33.00 | $34.05 | $32.94 | $33.96 | $33.96 | 114,434 |
2021-06-04 | $30.75 | $33.96 | $30.55 | $32.95 | $32.95 | 193,938 |
2021-06-03 | $29.81 | $29.91 | $29.11 | $29.44 | $29.44 | 29,999 |
2021-06-02 | $30.56 | $30.56 | $29.52 | $29.89 | $29.89 | 30,165 |
2021-06-01 | $30.09 | $30.33 | $29.58 | $30.20 | $30.20 | 41,068 |
2021-05-28 | $30.08 | $30.25 | $29.53 | $29.80 | $29.80 | 32,934 |
2021-05-27 | $29.32 | $30.06 | $29.09 | $29.81 | $29.81 | 44,634 |
2021-05-26 | $29.54 | $29.59 | $28.84 | $29.21 | $29.21 | 36,338 |
2021-05-25 | $30.65 | $30.74 | $29.38 | $29.47 | $29.47 | 36,441 |
2021-05-24 | $29.56 | $30.41 | $29.38 | $30.26 | $30.26 | 73,959 |
2021-05-21 | $29.56 | $29.97 | $29.07 | $29.30 | $29.30 | 23,367 |
2021-05-20 | $29.08 | $30.00 | $29.02 | $29.54 | $29.54 | 36,136 |
2021-05-19 | $27.82 | $29.40 | $27.48 | $29.02 | $29.02 | 51,272 |
2021-05-18 | $28.91 | $29.71 | $28.37 | $28.37 | $28.37 | 26,513 |
2021-05-17 | $28.94 | $29.29 | $28.28 | $28.69 | $28.69 | 48,244 |
2021-05-14 | $27.73 | $29.63 | $27.66 | $29.28 | $29.28 | 65,407 |
2021-05-13 | $27.80 | $29.45 | $27.08 | $27.96 | $27.96 | 96,770 |
2021-05-12 | $27.62 | $27.87 | $26.82 | $27.45 | $27.45 | 77,675 |
2021-05-11 | $26.57 | $28.51 | $25.62 | $28.03 | $28.03 | 89,341 |
2021-05-10 | $29.32 | $29.32 | $27.06 | $27.12 | $27.12 | 95,799 |
2021-05-07 | $28.87 | $29.40 | $28.40 | $28.75 | $28.75 | 68,878 |
2021-05-06 | $29.84 | $30.82 | $27.63 | $28.45 | $28.45 | 212,535 |
2021-05-05 | $31.79 | $31.79 | $29.60 | $30.10 | $30.10 | 91,344 |
2021-05-04 | $32.47 | $32.47 | $30.33 | $31.45 | $31.45 | 105,322 |
2021-05-03 | $32.33 | $33.16 | $31.48 | $32.60 | $32.60 | 127,434 |
2021-04-30 | $32.20 | $33.33 | $31.96 | $32.99 | $32.99 | 163,147 |
2021-04-29 | $33.99 | $33.99 | $31.69 | $32.45 | $32.45 | 121,279 |
2021-04-28 | $32.00 | $33.95 | $31.25 | $33.51 | $33.51 | 235,331 |
2021-04-27 | $29.79 | $30.57 | $29.50 | $30.00 | $30.00 | 125,135 |
2021-04-26 | $29.90 | $30.00 | $29.49 | $29.68 | $29.68 | 73,193 |
2021-04-23 | $28.91 | $29.75 | $28.80 | $29.63 | $29.63 | 58,845 |
2021-04-22 | $28.76 | $29.06 | $28.45 | $28.91 | $28.91 | 67,288 |
2021-04-21 | $27.83 | $28.93 | $27.79 | $28.87 | $28.87 | 48,488 |
2021-04-20 | $27.57 | $28.20 | $27.57 | $28.00 | $28.00 | 68,547 |
2021-04-19 | $27.96 | $28.44 | $27.84 | $28.09 | $28.09 | 95,566 |
2021-04-16 | $27.84 | $28.37 | $27.65 | $28.20 | $28.20 | 66,033 |
2021-04-15 | $26.50 | $28.20 | $26.43 | $28.00 | $28.00 | 113,853 |
2021-04-14 | $26.45 | $26.82 | $26.07 | $26.24 | $26.24 | 35,615 |
2021-04-13 | $26.01 | $26.83 | $25.73 | $26.49 | $26.49 | 72,999 |
2021-04-12 | $26.50 | $26.65 | $25.97 | $26.00 | $26.00 | 55,983 |
2021-04-09 | $26.46 | $26.94 | $26.02 | $26.15 | $26.15 | 136,526 |
2021-04-08 | $25.57 | $27.63 | $25.57 | $26.51 | $26.51 | 47,794 |
2021-04-07 | $27.48 | $27.59 | $26.83 | $26.90 | $26.90 | 68,455 |
2021-04-06 | $26.76 | $27.66 | $26.72 | $27.46 | $27.46 | 82,623 |
2021-04-05 | $27.00 | $27.15 | $26.13 | $26.45 | $26.45 | 64,690 |
2021-04-01 | $26.25 | $26.76 | $26.23 | $26.69 | $26.69 | 94,659 |
2021-03-31 | $25.33 | $26.17 | $25.01 | $25.97 | $25.97 | 97,673 |
2021-03-30 | $23.88 | $25.50 | $23.61 | $25.05 | $25.05 | 76,582 |
2021-03-29 | $24.38 | $24.79 | $23.34 | $23.85 | $23.85 | 101,084 |
2021-03-26 | $25.02 | $25.32 | $23.85 | $24.48 | $24.48 | 75,113 |
2021-03-25 | $23.32 | $24.88 | $23.30 | $24.57 | $24.57 | 89,026 |
2021-03-24 | $24.40 | $24.93 | $23.68 | $23.77 | $23.77 | 51,420 |
2021-03-23 | $24.87 | $25.13 | $23.87 | $24.01 | $24.01 | 137,502 |
2021-03-22 | $25.10 | $25.61 | $24.68 | $24.91 | $24.91 | 96,274 |
2021-03-19 | $25.19 | $25.66 | $24.75 | $24.97 | $24.97 | 118,091 |
2021-03-18 | $26.63 | $26.82 | $25.03 | $25.18 | $25.18 | 81,271 |
2021-03-17 | $26.99 | $27.27 | $26.13 | $26.62 | $26.62 | 51,990 |
2021-03-16 | $27.62 | $27.70 | $26.93 | $27.24 | $27.24 | 63,228 |
2021-03-15 | $27.90 | $28.19 | $27.09 | $27.62 | $27.62 | 60,577 |
2021-03-12 | $27.10 | $28.20 | $27.00 | $28.08 | $28.08 | 60,698 |
2021-03-11 | $26.70 | $27.50 | $26.13 | $27.50 | $27.50 | 42,505 |
2021-03-10 | $27.13 | $27.22 | $26.03 | $26.16 | $26.16 | 59,435 |
2021-03-09 | $26.26 | $26.70 | $25.62 | $26.45 | $26.45 | 68,520 |
2021-03-08 | $26.46 | $26.55 | $25.00 | $25.06 | $25.06 | 53,169 |
2021-03-05 | $26.06 | $26.50 | $24.97 | $26.31 | $26.31 | 87,935 |
2021-03-04 | $26.12 | $27.22 | $25.72 | $25.82 | $25.82 | 120,616 |
2021-03-03 | $27.19 | $27.50 | $26.52 | $26.66 | $26.66 | 64,528 |
2021-03-02 | $27.53 | $27.64 | $26.89 | $27.25 | $27.25 | 61,289 |
2021-03-01 | $27.18 | $27.71 | $26.91 | $27.56 | $27.56 | 48,497 |
2021-02-26 | $26.45 | $27.34 | $25.74 | $26.75 | $26.75 | 57,306 |
2021-02-25 | $27.72 | $27.72 | $26.03 | $26.03 | $26.03 | 93,383 |
2021-02-24 | $27.05 | $27.93 | $26.68 | $27.78 | $27.78 | 77,595 |
2021-02-23 | $26.55 | $27.46 | $26.03 | $26.94 | $26.94 | 94,524 |
2021-02-22 | $29.64 | $29.90 | $27.05 | $27.30 | $27.30 | 137,166 |
2021-02-19 | $29.10 | $32.08 | $29.00 | $29.69 | $29.69 | 244,953 |
2021-02-18 | $28.19 | $28.72 | $27.66 | $27.69 | $27.69 | 101,323 |
2021-02-17 | $28.30 | $28.59 | $27.65 | $28.31 | $28.31 | 106,458 |
2021-02-16 | $28.49 | $28.77 | $28.00 | $28.67 | $28.67 | 104,918 |
2021-02-12 | $27.65 | $28.09 | $27.54 | $27.98 | $27.98 | 45,833 |
2021-02-11 | $27.60 | $28.04 | $27.12 | $27.93 | $27.93 | 57,040 |
2021-02-10 | $27.87 | $28.17 | $27.24 | $27.51 | $27.51 | 80,879 |
2021-02-09 | $27.68 | $28.05 | $27.50 | $27.53 | $27.53 | 91,225 |
2021-02-08 | $27.65 | $28.10 | $27.07 | $27.96 | $27.96 | 116,903 |
2021-02-05 | $26.50 | $26.58 | $26.09 | $26.45 | $26.45 | 78,741 |
2021-02-04 | $25.97 | $26.30 | $25.51 | $26.25 | $26.25 | 49,043 |
2021-02-03 | $26.16 | $26.16 | $25.22 | $25.48 | $25.48 | 79,006 |
2021-02-02 | $25.49 | $26.42 | $24.89 | $26.16 | $26.16 | 64,195 |
2021-02-01 | $24.33 | $25.17 | $24.20 | $24.94 | $24.94 | 61,431 |
2021-01-29 | $25.26 | $25.26 | $24.08 | $24.19 | $24.19 | 60,125 |
2021-01-28 | $25.01 | $25.62 | $24.75 | $24.85 | $24.85 | 75,030 |
2021-01-27 | $25.01 | $25.79 | $24.79 | $25.38 | $25.38 | 89,208 |
2021-01-26 | $26.43 | $26.43 | $25.21 | $25.50 | $25.50 | 61,435 |
2021-01-25 | $26.30 | $27.05 | $25.40 | $26.00 | $26.00 | 70,789 |
2021-01-22 | $25.86 | $26.41 | $25.65 | $26.12 | $26.12 | 47,981 |
2021-01-21 | $25.86 | $26.19 | $25.29 | $25.99 | $25.99 | 61,111 |
2021-01-20 | $27.33 | $27.33 | $25.51 | $25.90 | $25.90 | 91,025 |
2021-01-19 | $26.00 | $27.16 | $25.87 | $26.91 | $26.91 | 132,865 |
2021-01-15 | $24.92 | $25.81 | $24.25 | $25.67 | $25.67 | 120,007 |
2021-01-14 | $23.94 | $25.53 | $23.94 | $25.11 | $25.11 | 94,792 |
2021-01-13 | $24.17 | $24.19 | $23.62 | $23.92 | $23.92 | 59,820 |
2021-01-12 | $23.86 | $24.30 | $23.31 | $24.19 | $24.19 | 86,493 |
2021-01-11 | $24.03 | $24.50 | $23.34 | $23.58 | $23.58 | 87,180 |
2021-01-08 | $25.19 | $25.24 | $24.29 | $24.67 | $24.67 | 112,544 |
2021-01-07 | $24.38 | $25.13 | $24.01 | $24.92 | $24.92 | 108,334 |
2021-01-06 | $22.69 | $24.90 | $22.69 | $24.28 | $24.28 | 161,310 |
2021-01-05 | $22.37 | $23.19 | $22.35 | $22.74 | $22.74 | 123,803 |
2021-01-04 | $22.64 | $23.40 | $21.77 | $22.42 | $22.42 | 173,695 |
2020-12-31 | $21.36 | $22.94 | $20.81 | $22.69 | $22.69 | 427,800 |
2020-12-30 | $25.45 | $25.45 | $21.31 | $22.23 | $22.23 | 857,089 |
2020-12-29 | $25.44 | $25.71 | $23.83 | $24.28 | $24.28 | 111,166 |
2020-12-28 | $26.20 | $26.51 | $25.36 | $25.54 | $25.54 | 125,965 |
2020-12-24 | $25.89 | $26.29 | $25.50 | $26.12 | $26.12 | 41,393 |
2020-12-23 | $26.06 | $26.64 | $25.57 | $25.71 | $25.71 | 95,770 |
2020-12-22 | $27.63 | $27.63 | $26.09 | $26.09 | $26.09 | 128,215 |
2020-12-21 | $26.67 | $26.79 | $26.03 | $26.26 | $26.26 | 130,112 |
2020-12-18 | $27.09 | $27.83 | $26.88 | $26.95 | $26.95 | 207,165 |
2020-12-17 | $27.04 | $27.85 | $26.73 | $26.87 | $26.87 | 131,221 |
2020-12-16 | $27.65 | $28.12 | $27.15 | $27.34 | $27.34 | 99,818 |
2020-12-15 | $28.14 | $28.14 | $27.48 | $27.64 | $27.64 | 63,811 |
2020-12-14 | $27.45 | $28.46 | $27.42 | $27.81 | $27.81 | 71,488 |
2020-12-11 | $27.65 | $27.88 | $26.84 | $27.15 | $27.15 | 37,522 |
2020-12-10 | $27.02 | $27.84 | $26.55 | $27.75 | $27.75 | 30,554 |
2020-12-09 | $28.56 | $28.56 | $27.09 | $27.26 | $27.26 | 92,651 |
2020-12-08 | $27.62 | $28.37 | $27.62 | $28.28 | $28.28 | 47,547 |
2020-12-07 | $28.61 | $28.70 | $27.35 | $27.82 | $27.82 | 65,365 |
2020-12-04 | $27.31 | $28.56 | $26.87 | $28.32 | $28.32 | 84,019 |
2020-12-03 | $27.25 | $27.27 | $26.74 | $26.98 | $26.98 | 56,251 |
2020-12-02 | $26.54 | $26.96 | $26.20 | $26.89 | $26.89 | 88,957 |
2020-12-01 | $27.24 | $27.25 | $26.18 | $27.00 | $27.00 | 86,371 |
2020-11-30 | $26.28 | $27.62 | $25.92 | $26.76 | $26.76 | 206,139 |
2020-11-27 | $26.25 | $26.53 | $25.72 | $26.10 | $26.10 | 64,792 |
2020-11-25 | $25.97 | $26.60 | $25.70 | $26.10 | $26.10 | 81,053 |
2020-11-24 | $25.89 | $26.35 | $24.95 | $25.96 | $25.96 | 106,184 |
2020-11-23 | $26.24 | $26.88 | $25.50 | $25.82 | $25.82 | 115,639 |
2020-11-20 | $25.20 | $26.38 | $25.05 | $25.95 | $25.95 | 109,339 |
2020-11-19 | $24.98 | $25.40 | $24.32 | $25.07 | $25.07 | 108,665 |
2020-11-18 | $24.82 | $25.02 | $23.97 | $24.22 | $24.22 | 83,519 |
2020-11-17 | $25.30 | $25.32 | $24.35 | $24.59 | $24.59 | 128,262 |
2020-11-16 | $24.73 | $25.64 | $24.30 | $25.58 | $25.58 | 104,989 |
2020-11-13 | $24.74 | $25.00 | $23.86 | $24.34 | $24.34 | 102,835 |
2020-11-12 | $24.62 | $24.76 | $24.10 | $24.51 | $24.51 | 64,060 |
2020-11-11 | $24.75 | $24.84 | $23.88 | $24.47 | $24.47 | 50,530 |
2020-11-10 | $23.98 | $25.43 | $23.90 | $24.66 | $24.66 | 86,822 |
2020-11-09 | $24.34 | $25.11 | $23.71 | $23.86 | $23.86 | 128,842 |
2020-11-06 | $24.50 | $24.70 | $23.77 | $24.26 | $24.26 | 89,488 |
2020-11-05 | $24.26 | $24.88 | $24.01 | $24.50 | $24.50 | 81,763 |
2020-11-04 | $24.31 | $24.31 | $22.78 | $23.64 | $23.64 | 97,691 |
2020-11-03 | $22.97 | $24.77 | $22.89 | $24.24 | $24.24 | 105,440 |
2020-11-02 | $24.16 | $24.17 | $22.08 | $22.76 | $22.76 | 107,063 |
2020-10-30 | $23.91 | $24.32 | $22.82 | $23.04 | $23.04 | 116,732 |
2020-10-29 | $23.35 | $24.58 | $23.05 | $23.97 | $23.97 | 95,622 |
2020-10-28 | $24.63 | $24.78 | $22.72 | $23.25 | $23.25 | 296,893 |
2020-10-27 | $26.42 | $26.58 | $24.79 | $25.15 | $25.15 | 240,519 |
2020-10-26 | $26.84 | $27.47 | $26.24 | $26.37 | $26.37 | 361,772 |
2020-10-23 | $32.49 | $32.49 | $26.25 | $26.25 | $26.25 | 614,117 |
2020-10-22 | $36.25 | $37.74 | $36.25 | $37.10 | $37.10 | 72,673 |
2020-10-21 | $39.30 | $39.30 | $36.25 | $36.46 | $36.46 | 59,515 |
2020-10-20 | $40.59 | $40.66 | $38.30 | $38.56 | $38.56 | 78,692 |
2020-10-19 | $39.00 | $40.65 | $38.50 | $40.32 | $40.32 | 120,520 |
2020-10-16 | $38.51 | $39.20 | $38.06 | $38.36 | $38.36 | 51,773 |
2020-10-15 | $37.90 | $38.80 | $36.84 | $38.59 | $38.59 | 74,238 |
2020-10-14 | $39.05 | $39.05 | $37.57 | $38.32 | $38.32 | 68,521 |
2020-10-13 | $38.40 | $39.54 | $37.85 | $38.81 | $38.81 | 80,160 |
2020-10-12 | $38.69 | $39.48 | $37.70 | $38.41 | $38.41 | 73,521 |
2020-10-09 | $37.28 | $38.18 | $37.06 | $38.09 | $38.09 | 51,293 |
2020-10-08 | $36.75 | $37.21 | $35.85 | $36.98 | $36.98 | 62,548 |
2020-10-07 | $35.14 | $36.30 | $35.13 | $36.16 | $36.16 | 52,667 |
2020-10-06 | $33.76 | $36.04 | $33.53 | $34.93 | $34.93 | 77,076 |
2020-10-05 | $33.42 | $33.82 | $33.05 | $33.50 | $33.50 | 56,995 |
2020-10-02 | $32.82 | $34.32 | $32.74 | $33.04 | $33.04 | 94,107 |
2020-10-01 | $32.63 | $33.79 | $32.41 | $33.75 | $33.75 | 103,284 |
2020-09-30 | $32.29 | $33.18 | $31.73 | $31.84 | $31.84 | 124,384 |
2020-09-29 | $30.72 | $32.56 | $30.59 | $32.02 | $32.02 | 119,313 |
2020-09-28 | $30.25 | $30.91 | $30.25 | $30.69 | $30.69 | 34,961 |
2020-09-25 | $29.66 | $30.33 | $29.41 | $29.97 | $29.97 | 31,425 |
2020-09-24 | $29.36 | $30.50 | $28.92 | $29.97 | $29.97 | 56,324 |
2020-09-23 | $30.91 | $31.14 | $29.50 | $29.57 | $29.57 | 52,778 |
2020-09-22 | $30.94 | $31.13 | $30.06 | $30.63 | $30.63 | 45,934 |
2020-09-21 | $30.44 | $30.84 | $29.78 | $30.57 | $30.57 | 61,144 |
2020-09-18 | $31.19 | $31.99 | $30.50 | $31.07 | $31.07 | 75,325 |
2020-09-17 | $30.90 | $31.61 | $30.51 | $30.79 | $30.79 | 54,135 |
2020-09-16 | $31.03 | $32.35 | $30.93 | $31.63 | $31.63 | 54,276 |
2020-09-15 | $31.21 | $31.29 | $30.51 | $30.81 | $30.81 | 29,733 |
2020-09-14 | $30.50 | $30.89 | $30.17 | $30.87 | $30.87 | 33,758 |
2020-09-11 | $30.97 | $31.21 | $29.63 | $30.07 | $30.07 | 42,945 |
2020-09-10 | $30.84 | $31.47 | $30.40 | $30.46 | $30.46 | 60,085 |
2020-09-09 | $29.90 | $30.90 | $29.63 | $30.59 | $30.59 | 81,316 |
2020-09-08 | $29.39 | $30.58 | $28.70 | $29.30 | $29.30 | 105,489 |
2020-09-04 | $31.50 | $31.50 | $28.82 | $29.68 | $29.68 | 122,307 |
2020-09-03 | $33.49 | $33.56 | $30.92 | $31.38 | $31.38 | 83,878 |
2020-09-02 | $33.29 | $34.24 | $32.85 | $33.90 | $33.90 | 68,077 |
2020-09-01 | $32.00 | $32.99 | $32.00 | $32.86 | $32.86 | 65,322 |
2020-08-31 | $32.33 | $32.65 | $31.17 | $32.05 | $32.05 | 94,995 |
2020-08-28 | $32.08 | $32.60 | $31.76 | $32.42 | $32.42 | 50,267 |
2020-08-27 | $34.37 | $34.37 | $31.35 | $32.16 | $32.16 | 133,365 |
2020-08-26 | $33.86 | $34.46 | $33.57 | $34.35 | $34.35 | 87,015 |
2020-08-25 | $34.47 | $34.47 | $33.49 | $33.77 | $33.77 | 59,816 |
2020-08-24 | $33.85 | $34.96 | $33.84 | $34.39 | $34.39 | 102,748 |
2020-08-21 | $34.56 | $34.56 | $33.39 | $33.63 | $33.63 | 113,638 |
2020-08-20 | $36.00 | $36.00 | $33.82 | $34.59 | $34.59 | 170,626 |
2020-08-19 | $37.91 | $38.93 | $36.01 | $36.22 | $36.22 | 156,980 |
2020-08-18 | $38.67 | $38.88 | $37.62 | $37.93 | $37.93 | 69,755 |
2020-08-17 | $38.71 | $38.80 | $37.79 | $38.52 | $38.52 | 53,847 |
2020-08-14 | $38.73 | $38.79 | $37.97 | $38.44 | $38.44 | 97,442 |
2020-08-13 | $38.52 | $38.77 | $37.98 | $38.58 | $38.58 | 36,567 |
2020-08-12 | $38.10 | $39.11 | $38.03 | $38.43 | $38.43 | 70,768 |
2020-08-11 | $38.14 | $38.88 | $36.91 | $37.88 | $37.88 | 105,070 |
2020-08-10 | $37.43 | $38.50 | $36.51 | $37.92 | $37.92 | 103,830 |
2020-08-07 | $37.15 | $38.39 | $36.30 | $36.83 | $36.83 | 78,481 |
2020-08-06 | $40.37 | $40.46 | $36.34 | $37.23 | $37.23 | 232,908 |
2020-08-05 | $41.63 | $41.63 | $39.49 | $40.32 | $40.32 | 120,014 |
2020-08-04 | $42.48 | $42.72 | $41.25 | $41.47 | $41.47 | 85,014 |
2020-08-03 | $40.00 | $43.48 | $40.00 | $42.37 | $42.37 | 292,534 |
2020-07-31 | $40.28 | $40.31 | $38.67 | $39.35 | $39.35 | 63,639 |
2020-07-30 | $38.60 | $40.49 | $38.50 | $40.05 | $40.05 | 76,614 |
2020-07-29 | $38.49 | $39.06 | $38.08 | $39.05 | $39.05 | 67,138 |
2020-07-28 | $38.87 | $39.04 | $38.27 | $38.31 | $38.31 | 88,727 |
2020-07-27 | $38.54 | $39.99 | $38.26 | $38.87 | $38.87 | 128,764 |
2020-07-24 | $40.19 | $40.19 | $37.77 | $38.21 | $38.21 | 110,904 |
2020-07-23 | $38.95 | $40.97 | $38.95 | $40.15 | $40.15 | 172,057 |
2020-07-22 | $39.21 | $39.92 | $38.31 | $38.53 | $38.53 | 107,714 |
2020-07-21 | $40.69 | $41.03 | $38.67 | $39.24 | $39.24 | 138,523 |
2020-07-20 | $37.16 | $40.65 | $36.80 | $39.89 | $39.89 | 222,389 |
2020-07-17 | $35.96 | $37.24 | $35.85 | $36.34 | $36.34 | 56,385 |
2020-07-16 | $36.62 | $36.71 | $35.28 | $35.94 | $35.94 | 115,421 |
2020-07-15 | $38.32 | $38.65 | $36.28 | $37.01 | $37.01 | 103,085 |
2020-07-14 | $37.01 | $38.04 | $36.53 | $37.84 | $37.84 | 96,941 |
2020-07-13 | $38.35 | $39.60 | $37.15 | $37.24 | $37.24 | 147,785 |
2020-07-10 | $38.73 | $38.80 | $37.09 | $37.46 | $37.46 | 68,557 |
2020-07-09 | $38.30 | $38.80 | $37.06 | $38.52 | $38.52 | 86,521 |
2020-07-08 | $36.35 | $38.38 | $36.06 | $38.23 | $38.23 | 99,970 |
2020-07-07 | $36.74 | $36.74 | $35.53 | $36.05 | $36.05 | 154,871 |
2020-07-06 | $37.06 | $37.39 | $36.34 | $36.63 | $36.63 | 182,691 |
2020-07-02 | $36.47 | $37.49 | $35.68 | $36.11 | $36.11 | 229,798 |
2020-07-01 | $32.25 | $36.50 | $31.98 | $34.73 | $34.73 | 484,025 |
2020-06-30 | $31.14 | $32.58 | $30.91 | $32.21 | $32.21 | 133,781 |
2020-06-29 | $32.00 | $32.00 | $29.37 | $31.57 | $31.57 | 241,746 |
2020-06-26 | $36.72 | $36.72 | $31.05 | $32.21 | $32.21 | 1,159,743 |
2020-06-25 | $35.76 | $37.48 | $35.38 | $36.87 | $36.87 | 198,866 |
2020-06-24 | $36.51 | $36.89 | $35.04 | $35.75 | $35.75 | 123,061 |
2020-06-23 | $36.80 | $37.02 | $36.11 | $36.72 | $36.72 | 107,414 |
2020-06-22 | $35.44 | $36.83 | $35.25 | $36.38 | $36.38 | 151,956 |
2020-06-19 | $35.34 | $36.94 | $35.04 | $35.40 | $35.40 | 239,008 |
2020-06-18 | $35.63 | $36.50 | $34.33 | $34.68 | $34.68 | 196,161 |
2020-06-17 | $35.80 | $36.30 | $34.27 | $34.98 | $34.98 | 198,006 |
2020-06-16 | $35.16 | $37.99 | $35.13 | $35.23 | $35.23 | 332,766 |
2020-06-15 | $31.22 | $33.32 | $30.78 | $32.15 | $32.15 | 134,022 |
2020-06-12 | $30.94 | $32.98 | $30.94 | $31.73 | $31.73 | 192,843 |
2020-06-11 | $29.95 | $30.78 | $29.50 | $30.10 | $30.10 | 112,216 |
2020-06-10 | $32.88 | $33.19 | $30.41 | $30.90 | $30.90 | 174,889 |
2020-06-09 | $34.02 | $34.02 | $31.71 | $32.73 | $32.73 | 147,257 |
2020-06-08 | $34.69 | $35.99 | $34.53 | $35.13 | $35.13 | 122,734 |
2020-06-05 | $33.64 | $34.21 | $32.77 | $33.82 | $33.82 | 110,473 |
2020-06-04 | $33.29 | $34.00 | $32.44 | $32.95 | $32.95 | 71,869 |
2020-06-03 | $33.09 | $33.89 | $32.80 | $33.36 | $33.36 | 100,703 |
2020-06-02 | $32.84 | $33.29 | $31.71 | $32.73 | $32.73 | 65,946 |
2020-06-01 | $32.12 | $34.35 | $32.10 | $32.83 | $32.83 | 113,061 |
2020-05-29 | $31.45 | $32.43 | $31.22 | $32.19 | $32.19 | 136,344 |
2020-05-28 | $31.63 | $32.20 | $31.15 | $31.68 | $31.68 | 122,521 |
2020-05-27 | $32.69 | $32.75 | $31.30 | $31.63 | $31.63 | 141,240 |
2020-05-26 | $31.45 | $32.54 | $31.45 | $32.27 | $32.27 | 106,038 |
2020-05-22 | $30.75 | $31.10 | $30.54 | $30.87 | $30.87 | 43,998 |
2020-05-21 | $30.44 | $31.35 | $30.38 | $30.75 | $30.75 | 76,145 |
2020-05-20 | $29.83 | $30.93 | $29.59 | $30.38 | $30.38 | 81,926 |
2020-05-19 | $28.19 | $30.20 | $27.91 | $29.28 | $29.28 | 178,654 |
2020-05-18 | $29.31 | $29.42 | $27.90 | $28.00 | $28.00 | 95,624 |
2020-05-15 | $28.14 | $28.88 | $27.76 | $28.54 | $28.54 | 59,588 |
2020-05-14 | $26.67 | $28.61 | $26.23 | $28.34 | $28.34 | 112,069 |
2020-05-13 | $28.75 | $29.35 | $25.43 | $26.98 | $26.98 | 178,013 |
2020-05-12 | $31.00 | $31.25 | $28.50 | $28.50 | $28.50 | 172,937 |
2020-05-11 | $31.00 | $31.50 | $30.50 | $30.81 | $30.81 | 241,082 |
2020-05-08 | $27.79 | $30.75 | $27.78 | $30.15 | $30.15 | 227,212 |
2020-05-07 | $27.60 | $27.95 | $27.34 | $27.60 | $27.60 | 89,584 |
2020-05-06 | $26.99 | $27.78 | $26.87 | $27.41 | $27.41 | 63,344 |
2020-05-05 | $26.85 | $28.24 | $26.48 | $26.71 | $26.71 | 87,820 |
2020-05-04 | $23.87 | $27.86 | $23.87 | $26.82 | $26.82 | 78,948 |
2020-05-01 | $25.48 | $25.64 | $24.29 | $24.29 | $24.29 | 81,152 |
2020-04-30 | $27.20 | $27.86 | $25.50 | $25.59 | $25.59 | 85,818 |
2020-04-29 | $27.37 | $28.75 | $26.69 | $27.26 | $27.26 | 170,806 |
2020-04-28 | $26.64 | $27.50 | $26.36 | $27.24 | $27.24 | 115,077 |
2020-04-27 | $25.00 | $26.99 | $25.00 | $26.60 | $26.60 | 151,963 |
2020-04-24 | $24.99 | $25.38 | $22.85 | $25.16 | $25.16 | 196,461 |
2020-04-23 | $21.11 | $22.15 | $20.92 | $21.76 | $21.76 | 55,660 |
2020-04-22 | $20.12 | $20.95 | $20.12 | $20.80 | $20.80 | 30,500 |
2020-04-21 | $20.16 | $20.40 | $19.60 | $20.15 | $20.15 | 50,731 |
2020-04-20 | $19.88 | $20.41 | $19.68 | $20.41 | $20.41 | 42,309 |
2020-04-17 | $19.99 | $20.14 | $19.56 | $19.97 | $19.97 | 38,813 |
2020-04-16 | $19.09 | $19.50 | $18.82 | $19.49 | $19.49 | 75,876 |
2020-04-15 | $19.19 | $19.19 | $18.74 | $19.09 | $19.09 | 50,166 |
2020-04-14 | $19.40 | $19.69 | $18.60 | $19.52 | $19.52 | 57,175 |
2020-04-13 | $19.11 | $19.40 | $18.27 | $18.99 | $18.99 | 32,742 |
2020-04-09 | $17.92 | $19.23 | $17.86 | $19.03 | $19.03 | 26,049 |
2020-04-08 | $17.78 | $18.10 | $17.36 | $17.66 | $17.66 | 38,019 |
2020-04-07 | $17.55 | $17.99 | $17.02 | $17.69 | $17.69 | 42,099 |
2020-04-06 | $17.22 | $17.45 | $16.75 | $17.21 | $17.21 | 41,943 |
2020-04-03 | $16.58 | $17.19 | $15.88 | $16.65 | $16.65 | 39,300 |
2020-04-02 | $16.54 | $16.97 | $16.29 | $16.82 | $16.82 | 36,960 |
2020-04-01 | $16.73 | $17.21 | $16.23 | $16.57 | $16.57 | 49,202 |
2020-03-31 | $16.61 | $17.39 | $16.59 | $17.11 | $17.11 | 63,699 |
2020-03-30 | $15.40 | $16.58 | $15.40 | $16.47 | $16.47 | 55,088 |
2020-03-27 | $15.01 | $15.22 | $14.80 | $14.98 | $14.98 | 61,521 |
2020-03-26 | $14.20 | $16.22 | $14.20 | $15.21 | $15.21 | 119,849 |
2020-03-25 | $15.17 | $15.72 | $14.08 | $14.30 | $14.30 | 67,108 |
2020-03-24 | $15.15 | $15.99 | $15.01 | $15.01 | $15.01 | 43,774 |
2020-03-23 | $14.88 | $15.27 | $13.92 | $14.75 | $14.75 | 33,047 |
2020-03-20 | $14.42 | $15.63 | $14.13 | $14.96 | $14.96 | 37,438 |
2020-03-19 | $12.85 | $14.70 | $12.85 | $14.26 | $14.26 | 69,037 |
2020-03-18 | $14.25 | $14.73 | $13.04 | $13.18 | $13.18 | 78,395 |
2020-03-17 | $13.20 | $15.45 | $13.20 | $14.59 | $14.59 | 37,078 |
2020-03-16 | $13.13 | $14.20 | $12.77 | $13.19 | $13.19 | 108,480 |
2020-03-13 | $16.30 | $16.30 | $14.28 | $14.41 | $14.41 | 59,785 |
2020-03-12 | $15.68 | $15.85 | $14.72 | $15.02 | $15.02 | 50,157 |
2020-03-11 | $18.04 | $18.35 | $16.67 | $16.85 | $16.85 | 53,060 |
2020-03-10 | $18.80 | $19.01 | $17.84 | $18.42 | $18.42 | 34,488 |
2020-03-09 | $18.62 | $19.41 | $18.25 | $18.30 | $18.30 | 44,506 |
2020-03-06 | $19.72 | $20.34 | $19.54 | $19.79 | $19.79 | 45,304 |
2020-03-05 | $20.58 | $21.09 | $19.94 | $20.41 | $20.41 | 40,798 |
2020-03-04 | $20.89 | $21.25 | $20.51 | $21.07 | $21.07 | 26,779 |
2020-03-03 | $21.35 | $21.77 | $20.26 | $20.61 | $20.61 | 51,398 |
2020-03-02 | $21.55 | $21.85 | $21.00 | $21.30 | $21.30 | 32,689 |
2020-02-28 | $19.36 | $21.54 | $19.15 | $21.24 | $21.24 | 73,299 |
2020-02-27 | $20.00 | $20.47 | $19.34 | $20.43 | $20.43 | 70,402 |
2020-02-26 | $20.90 | $21.47 | $20.17 | $20.51 | $20.51 | 47,715 |
2020-02-25 | $22.05 | $22.13 | $20.55 | $20.94 | $20.94 | 63,930 |
2020-02-24 | $24.18 | $24.18 | $21.71 | $21.97 | $21.97 | 61,229 |
2020-02-21 | $25.00 | $25.23 | $24.54 | $24.97 | $24.97 | 71,369 |
2020-02-20 | $24.28 | $26.75 | $24.14 | $25.20 | $25.20 | 199,336 |
2020-02-19 | $22.30 | $23.88 | $22.21 | $23.20 | $23.20 | 66,694 |
2020-02-18 | $22.36 | $22.36 | $21.71 | $22.31 | $22.31 | 31,766 |
2020-02-14 | $22.90 | $22.90 | $22.12 | $22.35 | $22.35 | 31,253 |
2020-02-13 | $22.50 | $23.20 | $22.50 | $22.84 | $22.84 | 45,144 |
2020-02-12 | $22.98 | $23.42 | $22.62 | $22.63 | $22.63 | 41,653 |
2020-02-11 | $22.80 | $23.06 | $22.57 | $22.67 | $22.67 | 48,629 |
2020-02-10 | $23.08 | $23.32 | $22.34 | $22.62 | $22.62 | 50,223 |
2020-02-07 | $23.73 | $23.79 | $23.01 | $23.19 | $23.19 | 33,559 |
2020-02-06 | $24.19 | $24.42 | $23.66 | $23.88 | $23.88 | 42,439 |
2020-02-05 | $23.82 | $24.67 | $23.41 | $24.08 | $24.08 | 76,333 |
2020-02-04 | $23.44 | $23.56 | $22.72 | $23.54 | $23.54 | 37,827 |
2020-02-03 | $22.63 | $23.34 | $22.63 | $22.96 | $22.96 | 35,220 |
2020-01-31 | $22.91 | $23.21 | $21.70 | $22.47 | $22.47 | 70,536 |
2020-01-30 | $22.83 | $23.23 | $22.44 | $23.07 | $23.07 | 37,120 |
2020-01-29 | $23.96 | $24.26 | $23.02 | $23.12 | $23.12 | 72,397 |
2020-01-28 | $23.29 | $24.04 | $23.26 | $23.90 | $23.90 | 61,431 |
2020-01-27 | $23.95 | $23.99 | $22.89 | $23.17 | $23.17 | 96,215 |
2020-01-24 | $24.42 | $24.88 | $24.20 | $24.32 | $24.32 | 114,958 |
2020-01-23 | $24.40 | $24.56 | $24.03 | $24.24 | $24.24 | 71,316 |
2020-01-22 | $24.63 | $24.74 | $24.11 | $24.40 | $24.40 | 104,095 |
2020-01-21 | $24.00 | $24.84 | $23.91 | $24.46 | $24.46 | 208,443 |
2020-01-17 | $24.47 | $25.37 | $23.43 | $24.00 | $24.00 | 159,006 |
2020-01-16 | $22.23 | $24.30 | $22.03 | $24.25 | $24.25 | 117,112 |
2020-01-15 | $20.54 | $22.62 | $20.51 | $22.00 | $22.00 | 102,166 |
2020-01-14 | $20.62 | $20.65 | $20.42 | $20.63 | $20.63 | 35,506 |
2020-01-13 | $20.65 | $20.78 | $20.40 | $20.61 | $20.61 | 48,665 |
2020-01-10 | $20.61 | $20.95 | $20.42 | $20.50 | $20.50 | 53,788 |
2020-01-09 | $20.10 | $20.73 | $20.09 | $20.46 | $20.46 | 28,934 |
2020-01-08 | $20.05 | $20.47 | $20.00 | $20.16 | $20.16 | 26,264 |
2020-01-07 | $19.29 | $20.46 | $19.25 | $20.09 | $20.09 | 33,006 |
2020-01-06 | $19.00 | $19.24 | $18.88 | $19.20 | $19.20 | 37,554 |
2020-01-03 | $19.31 | $19.38 | $18.50 | $19.31 | $19.31 | 56,283 |
2020-01-02 | $18.28 | $19.53 | $18.28 | $19.35 | $19.35 | 59,296 |
2019-12-31 | $18.29 | $18.51 | $18.00 | $18.38 | $18.38 | 73,120 |
2019-12-30 | $18.09 | $18.50 | $17.95 | $18.29 | $18.29 | 42,215 |
2019-12-27 | $17.94 | $18.01 | $17.80 | $18.00 | $18.00 | 29,327 |
2019-12-26 | $17.99 | $18.05 | $17.76 | $17.76 | $17.76 | 25,600 |
2019-12-24 | $17.99 | $18.00 | $17.75 | $17.98 | $17.98 | 5,325 |
2019-12-23 | $17.71 | $18.39 | $17.71 | $17.80 | $17.80 | 36,634 |
2019-12-20 | $17.70 | $18.02 | $17.58 | $17.58 | $17.58 | 29,331 |
2019-12-19 | $18.02 | $18.09 | $17.73 | $17.85 | $17.85 | 29,327 |
2019-12-18 | $18.31 | $18.61 | $17.90 | $17.90 | $17.90 | 17,431 |
2019-12-17 | $18.00 | $18.49 | $17.99 | $18.17 | $18.17 | 38,713 |
2019-12-16 | $18.13 | $18.30 | $17.85 | $17.85 | $17.85 | 14,536 |
2019-12-13 | $18.19 | $18.28 | $17.84 | $17.89 | $17.89 | 7,589 |
2019-12-12 | $17.60 | $18.50 | $17.60 | $18.11 | $18.11 | 21,076 |
2019-12-11 | $17.64 | $17.94 | $17.40 | $17.79 | $17.79 | 8,785 |
2019-12-10 | $17.54 | $17.93 | $17.53 | $17.53 | $17.53 | 9,909 |
2019-12-09 | $16.35 | $17.65 | $16.25 | $17.65 | $17.65 | 30,261 |
2019-12-06 | $16.94 | $16.94 | $16.19 | $16.23 | $16.23 | 81,480 |
2019-12-05 | $17.28 | $17.38 | $16.68 | $16.74 | $16.74 | 34,098 |
2019-12-04 | $17.58 | $17.67 | $17.09 | $17.16 | $17.16 | 46,639 |
2019-12-03 | $17.61 | $17.72 | $17.30 | $17.58 | $17.58 | 32,865 |
2019-12-02 | $17.90 | $18.07 | $17.61 | $17.82 | $17.82 | 27,570 |
2019-11-29 | $18.12 | $18.29 | $17.70 | $17.76 | $17.76 | 12,491 |
2019-11-27 | $17.67 | $18.29 | $17.59 | $18.29 | $18.29 | 26,626 |
2019-11-26 | $17.79 | $18.01 | $17.33 | $17.50 | $17.50 | 19,095 |
2019-11-25 | $17.58 | $18.18 | $17.26 | $17.78 | $17.78 | 22,990 |
2019-11-22 | $17.70 | $17.73 | $16.99 | $17.51 | $17.51 | 31,703 |
2019-11-21 | $17.73 | $17.83 | $17.24 | $17.83 | $17.83 | 20,572 |
2019-11-20 | $17.90 | $18.24 | $17.61 | $17.73 | $17.73 | 39,748 |
2019-11-19 | $18.16 | $18.22 | $17.90 | $17.90 | $17.90 | 30,106 |
2019-11-18 | $18.23 | $18.24 | $17.92 | $18.12 | $18.12 | 53,153 |
2019-11-15 | $18.22 | $18.28 | $17.99 | $18.19 | $18.19 | 16,155 |
2019-11-14 | $18.04 | $18.18 | $17.91 | $18.01 | $18.01 | 5,832 |
2019-11-13 | $18.11 | $18.24 | $17.88 | $17.90 | $17.90 | 13,440 |
2019-11-12 | $18.27 | $18.40 | $18.00 | $18.00 | $18.00 | 10,581 |
2019-11-11 | $18.40 | $18.55 | $18.09 | $18.24 | $18.24 | 15,024 |
2019-11-08 | $18.03 | $18.60 | $17.75 | $18.47 | $18.47 | 23,852 |
2019-11-07 | $18.33 | $18.34 | $17.83 | $18.05 | $18.05 | 42,850 |
2019-11-06 | $18.49 | $18.49 | $17.96 | $18.19 | $18.19 | 20,669 |
2019-11-05 | $18.21 | $18.68 | $18.21 | $18.40 | $18.40 | 23,886 |
2019-11-04 | $18.28 | $18.48 | $18.03 | $18.26 | $18.26 | 26,910 |
2019-11-01 | $18.38 | $18.43 | $17.92 | $18.19 | $18.19 | 30,049 |
2019-10-31 | $17.77 | $18.39 | $17.55 | $18.38 | $18.38 | 40,912 |
2019-10-30 | $17.65 | $17.99 | $17.24 | $17.91 | $17.91 | 52,194 |
2019-10-29 | $17.15 | $17.74 | $17.15 | $17.48 | $17.48 | 24,866 |
2019-10-28 | $16.90 | $17.29 | $16.66 | $17.17 | $17.17 | 30,037 |
2019-10-25 | $16.52 | $16.90 | $16.52 | $16.89 | $16.89 | 43,386 |
2019-10-24 | $16.65 | $16.77 | $15.48 | $16.56 | $16.56 | 56,871 |
2019-10-23 | $16.62 | $16.87 | $16.00 | $16.70 | $16.70 | 41,502 |
2019-10-22 | $16.04 | $16.90 | $15.81 | $16.52 | $16.52 | 36,750 |
2019-10-21 | $16.00 | $16.19 | $15.77 | $15.80 | $15.80 | 18,505 |
2019-10-18 | $15.65 | $15.89 | $15.31 | $15.81 | $15.81 | 20,956 |
2019-10-17 | $15.18 | $15.66 | $15.11 | $15.57 | $15.57 | 25,282 |
2019-10-16 | $14.90 | $15.21 | $14.80 | $15.00 | $15.00 | 33,774 |
2019-10-15 | $14.69 | $14.95 | $14.34 | $14.75 | $14.75 | 40,685 |
2019-10-14 | $14.34 | $14.91 | $14.28 | $14.50 | $14.50 | 22,052 |
2019-10-11 | $14.33 | $14.61 | $13.97 | $14.29 | $14.29 | 37,174 |
2019-10-10 | $14.17 | $14.39 | $13.84 | $14.12 | $14.12 | 20,524 |
2019-10-09 | $14.00 | $14.33 | $13.82 | $14.06 | $14.06 | 21,464 |
2019-10-08 | $13.74 | $14.04 | $13.59 | $13.89 | $13.89 | 28,603 |
2019-10-07 | $14.05 | $14.07 | $13.73 | $13.76 | $13.76 | 25,357 |
2019-10-04 | $14.03 | $14.25 | $13.77 | $13.97 | $13.97 | 12,057 |
2019-10-03 | $13.64 | $14.15 | $13.52 | $14.00 | $14.00 | 22,986 |
2019-10-02 | $13.95 | $14.11 | $13.59 | $13.79 | $13.79 | 28,175 |
2019-10-01 | $14.36 | $14.45 | $13.81 | $14.12 | $14.12 | 29,155 |
2019-09-30 | $14.43 | $14.75 | $14.00 | $14.29 | $14.29 | 26,199 |
2019-09-27 | $14.99 | $14.99 | $14.27 | $14.35 | $14.35 | 20,270 |
2019-09-26 | $14.11 | $14.59 | $14.04 | $14.58 | $14.58 | 13,140 |
2019-09-25 | $14.89 | $14.99 | $14.45 | $14.53 | $14.53 | 28,955 |
2019-09-24 | $15.51 | $15.51 | $14.68 | $14.80 | $14.80 | 22,916 |
2019-09-23 | $15.07 | $15.19 | $14.92 | $14.95 | $14.95 | 10,889 |
2019-09-20 | $15.36 | $15.43 | $14.96 | $15.17 | $15.17 | 20,946 |
2019-09-19 | $15.47 | $15.83 | $15.16 | $15.43 | $15.43 | 39,354 |
2019-09-18 | $15.46 | $15.53 | $15.11 | $15.28 | $15.28 | 20,196 |
2019-09-17 | $15.73 | $15.76 | $15.33 | $15.41 | $15.41 | 9,194 |
2019-09-16 | $15.66 | $15.79 | $14.81 | $15.66 | $15.66 | 21,092 |
2019-09-13 | $15.51 | $15.70 | $15.36 | $15.63 | $15.63 | 11,175 |
2019-09-12 | $15.81 | $15.85 | $15.28 | $15.51 | $15.51 | 25,270 |
2019-09-11 | $14.99 | $15.85 | $14.52 | $15.50 | $15.50 | 11,806 |
2019-09-10 | $14.67 | $14.92 | $14.41 | $14.91 | $14.91 | 16,490 |
2019-09-09 | $14.94 | $14.94 | $14.31 | $14.54 | $14.54 | 24,018 |
2019-09-06 | $14.30 | $14.84 | $14.08 | $14.80 | $14.80 | 31,465 |
2019-09-05 | $14.25 | $14.53 | $14.03 | $14.30 | $14.30 | 21,934 |
2019-09-04 | $14.00 | $14.46 | $13.94 | $14.19 | $14.19 | 19,462 |
2019-09-03 | $13.69 | $14.37 | $13.51 | $13.98 | $13.98 | 39,373 |
2019-08-30 | $14.15 | $14.29 | $13.52 | $13.68 | $13.68 | 47,222 |
2019-08-29 | $13.67 | $14.22 | $13.51 | $14.08 | $14.08 | 20,051 |
2019-08-28 | $13.36 | $13.56 | $12.95 | $13.38 | $13.38 | 32,480 |
2019-08-27 | $13.78 | $13.82 | $13.13 | $13.14 | $13.14 | 36,233 |
2019-08-26 | $13.53 | $13.91 | $13.34 | $13.71 | $13.71 | 34,174 |
2019-08-23 | $13.86 | $13.92 | $13.21 | $13.32 | $13.32 | 39,811 |
2019-08-22 | $13.64 | $14.13 | $13.64 | $14.09 | $14.09 | 23,722 |
2019-08-21 | $13.90 | $14.26 | $13.55 | $13.93 | $13.93 | 35,624 |
2019-08-20 | $14.14 | $14.14 | $13.54 | $13.71 | $13.71 | 65,232 |
2019-08-19 | $14.50 | $14.64 | $14.04 | $14.12 | $14.12 | 43,142 |
2019-08-16 | $14.09 | $14.53 | $13.73 | $14.32 | $14.32 | 43,472 |
2019-08-15 | $13.84 | $14.42 | $13.55 | $13.93 | $13.93 | 60,131 |
2019-08-14 | $14.26 | $14.26 | $13.26 | $13.83 | $13.83 | 42,984 |
2019-08-13 | $13.58 | $14.54 | $13.58 | $14.33 | $14.33 | 66,856 |
2019-08-12 | $14.31 | $14.53 | $13.81 | $13.95 | $13.95 | 63,148 |
2019-08-09 | $14.06 | $14.54 | $13.65 | $14.33 | $14.33 | 62,550 |
2019-08-08 | $13.30 | $14.44 | $13.30 | $14.08 | $14.08 | 45,453 |
2019-08-07 | $13.15 | $14.36 | $12.78 | $13.76 | $13.76 | 54,916 |
2019-08-06 | $13.27 | $13.54 | $12.73 | $13.15 | $13.15 | 24,584 |
2019-08-05 | $12.86 | $13.75 | $12.69 | $13.07 | $13.07 | 31,387 |
2019-08-02 | $13.20 | $13.48 | $12.80 | $13.12 | $13.12 | 36,692 |
2019-08-01 | $13.49 | $13.94 | $13.20 | $13.26 | $13.26 | 29,054 |
2019-07-31 | $13.69 | $13.80 | $13.44 | $13.45 | $13.45 | 41,799 |
2019-07-30 | $13.32 | $13.80 | $13.17 | $13.79 | $13.79 | 45,635 |
2019-07-29 | $13.14 | $13.87 | $13.04 | $13.46 | $13.46 | 99,900 |
2019-07-26 | $12.61 | $13.73 | $12.61 | $13.00 | $13.00 | 94,092 |
2019-07-25 | $12.25 | $12.75 | $11.98 | $12.43 | $12.43 | 227,991 |
2019-07-24 | $12.30 | $12.75 | $11.99 | $11.99 | $11.99 | 146,529 |
2019-07-23 | $12.05 | $12.28 | $11.90 | $12.14 | $12.14 | 86,720 |
2019-07-22 | $11.92 | $12.24 | $11.90 | $12.00 | $12.00 | 100,579 |
2019-07-19 | $12.00 | $12.29 | $11.85 | $11.92 | $11.92 | 41,783 |
2019-07-18 | $12.10 | $12.30 | $11.91 | $12.00 | $12.00 | 72,844 |
2019-07-17 | $11.65 | $12.05 | $11.63 | $12.04 | $12.04 | 77,991 |
2019-07-16 | $11.86 | $12.09 | $11.55 | $11.63 | $11.63 | 40,357 |
2019-07-15 | $12.40 | $12.48 | $11.81 | $11.97 | $11.97 | 27,220 |
2019-07-12 | $12.01 | $12.35 | $12.01 | $12.19 | $12.19 | 28,752 |
2019-07-11 | $12.40 | $12.49 | $11.90 | $12.00 | $12.00 | 71,730 |
2019-07-10 | $12.33 | $12.63 | $11.93 | $12.18 | $12.18 | 31,283 |
2019-07-09 | $12.00 | $12.57 | $12.00 | $12.22 | $12.22 | 30,787 |
2019-07-08 | $12.60 | $12.84 | $11.58 | $11.99 | $11.99 | 79,433 |
2019-07-05 | $13.00 | $13.35 | $12.12 | $12.35 | $12.35 | 61,237 |
2019-07-03 | $13.99 | $14.06 | $12.75 | $12.80 | $12.80 | 99,977 |
2019-07-02 | $16.00 | $16.05 | $13.52 | $13.71 | $13.71 | 271,527 |
2019-07-01 | $16.49 | $18.52 | $16.49 | $17.89 | $17.89 | 133,131 |
2019-06-28 | $15.89 | $16.44 | $15.86 | $16.23 | $16.23 | 10,101 |
2019-06-27 | $16.00 | $16.10 | $15.88 | $16.03 | $16.03 | 6,547 |
2019-06-26 | $15.87 | $16.03 | $15.00 | $15.78 | $15.78 | 11,068 |
2019-06-25 | $15.95 | $16.26 | $15.43 | $15.73 | $15.73 | 10,977 |
2019-06-24 | $15.99 | $16.55 | $15.74 | $15.77 | $15.77 | 20,029 |
2019-06-21 | $16.77 | $16.86 | $16.12 | $16.38 | $16.38 | 14,776 |
2019-06-20 | $17.20 | $17.20 | $16.68 | $16.68 | $16.68 | 18,126 |
2019-06-19 | $16.46 | $17.06 | $16.33 | $16.90 | $16.90 | 16,524 |
2019-06-18 | $16.02 | $16.54 | $15.65 | $16.21 | $16.21 | 36,027 |
2019-06-17 | $16.13 | $16.14 | $15.87 | $15.87 | $15.87 | 4,680 |
2019-06-14 | $16.09 | $16.40 | $15.73 | $16.24 | $16.24 | 34,390 |
2019-06-13 | $16.09 | $16.32 | $15.80 | $16.02 | $16.02 | 12,679 |
2019-06-12 | $15.86 | $16.17 | $15.55 | $16.16 | $16.16 | 55,143 |
2019-06-11 | $16.08 | $16.37 | $15.86 | $15.91 | $15.91 | 13,511 |
2019-06-10 | $15.79 | $16.94 | $15.79 | $15.97 | $15.97 | 9,395 |
2019-06-07 | $15.84 | $16.46 | $15.35 | $16.05 | $16.05 | 79,260 |
2019-06-06 | $15.83 | $16.13 | $15.61 | $15.61 | $15.61 | 20,624 |
2019-06-05 | $15.70 | $16.09 | $15.42 | $15.71 | $15.71 | 7,908 |
2019-06-04 | $15.50 | $16.50 | $15.03 | $15.62 | $15.62 | 23,842 |
2019-06-03 | $15.51 | $16.50 | $15.10 | $15.21 | $15.21 | 48,118 |
2019-05-31 | $15.82 | $16.05 | $15.18 | $15.35 | $15.35 | 13,230 |
2019-05-30 | $15.24 | $16.08 | $15.24 | $16.05 | $16.05 | 25,472 |
2019-05-29 | $14.71 | $15.94 | $14.66 | $15.72 | $15.72 | 43,278 |
2019-05-28 | $15.00 | $15.30 | $14.81 | $14.88 | $14.88 | 18,004 |
2019-05-24 | $16.46 | $16.46 | $14.71 | $14.90 | $14.90 | 68,857 |
2019-05-23 | $16.46 | $16.46 | $15.80 | $16.10 | $16.10 | 25,424 |
2019-05-22 | $16.60 | $16.74 | $16.11 | $16.43 | $16.43 | 29,846 |
2019-05-21 | $17.12 | $17.27 | $16.85 | $16.85 | $16.85 | 15,967 |
2019-05-20 | $16.98 | $17.17 | $16.76 | $17.16 | $17.16 | 32,858 |
2019-05-17 | $17.07 | $17.48 | $16.83 | $17.13 | $17.13 | 19,547 |
2019-05-16 | $17.27 | $17.37 | $16.92 | $17.26 | $17.26 | 27,797 |
2019-05-15 | $16.02 | $17.01 | $15.95 | $16.82 | $16.82 | 13,031 |
2019-05-14 | $16.19 | $16.32 | $15.83 | $16.10 | $16.10 | 28,112 |
2019-05-13 | $16.35 | $16.36 | $15.57 | $16.20 | $16.20 | 26,642 |
2019-05-10 | $17.24 | $17.44 | $16.48 | $16.53 | $16.53 | 44,141 |
2019-05-09 | $17.60 | $18.27 | $17.11 | $17.30 | $17.30 | 24,878 |
2019-05-08 | $17.91 | $18.48 | $17.60 | $17.74 | $17.74 | 15,590 |
2019-05-07 | $18.25 | $18.79 | $17.45 | $18.00 | $18.00 | 20,221 |
2019-05-06 | $18.11 | $18.60 | $17.78 | $18.26 | $18.26 | 19,358 |
2019-05-03 | $17.38 | $19.00 | $17.38 | $18.34 | $18.34 | 36,361 |
2019-05-02 | $17.17 | $17.78 | $16.98 | $17.26 | $17.26 | 37,108 |
2019-05-01 | $17.74 | $17.80 | $16.95 | $17.21 | $17.21 | 41,178 |
2019-04-30 | $18.22 | $18.42 | $17.25 | $17.74 | $17.74 | 41,776 |
2019-04-29 | $19.11 | $19.28 | $18.02 | $18.02 | $18.02 | 47,849 |
2019-04-26 | $18.28 | $19.31 | $17.74 | $19.11 | $19.11 | 101,036 |
2019-04-25 | $18.10 | $18.94 | $17.88 | $18.28 | $18.28 | 85,441 |
2019-04-24 | $17.83 | $18.38 | $17.69 | $18.01 | $18.01 | 48,833 |
2019-04-23 | $17.65 | $17.89 | $17.41 | $17.74 | $17.74 | 30,002 |
2019-04-22 | $17.82 | $17.97 | $17.40 | $17.49 | $17.49 | 55,863 |
2019-04-18 | $16.96 | $18.02 | $16.96 | $18.02 | $18.02 | 43,534 |
2019-04-17 | $17.87 | $18.10 | $16.75 | $16.75 | $16.75 | 38,087 |
2019-04-16 | $18.05 | $18.17 | $17.67 | $17.67 | $17.67 | 14,433 |
2019-04-15 | $17.81 | $18.17 | $17.69 | $17.92 | $17.92 | 15,042 |
2019-04-12 | $17.80 | $18.16 | $17.23 | $17.69 | $17.69 | 46,559 |
2019-04-11 | $18.07 | $18.51 | $17.61 | $17.67 | $17.67 | 29,238 |
2019-04-10 | $17.63 | $18.55 | $17.63 | $18.25 | $18.25 | 27,631 |
2019-04-09 | $18.18 | $18.20 | $17.55 | $17.56 | $17.56 | 28,622 |
2019-04-08 | $17.95 | $18.17 | $17.87 | $18.02 | $18.02 | 18,202 |
2019-04-05 | $17.52 | $17.98 | $17.52 | $17.81 | $17.81 | 21,258 |
2019-04-04 | $17.25 | $17.56 | $17.22 | $17.53 | $17.53 | 13,880 |
2019-04-03 | $17.21 | $17.69 | $17.10 | $17.10 | $17.10 | 26,716 |
2019-04-02 | $17.00 | $17.40 | $16.95 | $17.15 | $17.15 | 55,255 |
2019-04-01 | $17.25 | $17.95 | $16.89 | $17.14 | $17.14 | 36,302 |
2019-03-29 | $17.94 | $18.27 | $17.10 | $17.10 | $17.10 | 24,472 |
2019-03-28 | $17.07 | $18.06 | $17.07 | $17.92 | $17.92 | 24,723 |
2019-03-27 | $18.08 | $18.11 | $17.07 | $17.07 | $17.07 | 12,200 |
2019-03-26 | $18.31 | $18.43 | $17.97 | $18.09 | $18.09 | 14,873 |
2019-03-25 | $18.83 | $18.92 | $18.31 | $18.31 | $18.31 | 19,021 |
2019-03-22 | $19.31 | $19.39 | $18.67 | $18.82 | $18.82 | 9,187 |
2019-03-21 | $19.07 | $19.59 | $19.07 | $19.38 | $19.38 | 12,106 |
2019-03-20 | $19.40 | $19.44 | $18.90 | $19.14 | $19.14 | 7,712 |
2019-03-19 | $19.67 | $19.67 | $18.98 | $19.41 | $19.41 | 14,462 |
2019-03-18 | $19.48 | $19.84 | $19.25 | $19.67 | $19.67 | 14,978 |
2019-03-15 | $19.68 | $19.90 | $19.45 | $19.45 | $19.45 | 30,897 |
2019-03-14 | $20.08 | $20.10 | $19.54 | $19.54 | $19.54 | 22,383 |
2019-03-13 | $19.93 | $20.09 | $19.73 | $20.09 | $20.09 | 12,071 |
2019-03-12 | $20.16 | $20.30 | $19.84 | $19.84 | $19.84 | 9,769 |
2019-03-11 | $20.25 | $20.55 | $19.65 | $20.17 | $20.17 | 21,064 |
2019-03-08 | $19.78 | $20.35 | $19.78 | $20.15 | $20.15 | 16,502 |
2019-03-07 | $19.82 | $20.14 | $19.46 | $19.95 | $19.95 | 25,276 |
2019-03-06 | $20.01 | $20.35 | $19.71 | $19.76 | $19.76 | 22,855 |
2019-03-05 | $19.72 | $20.22 | $19.53 | $20.00 | $20.00 | 30,521 |
2019-03-04 | $19.74 | $20.28 | $19.42 | $19.48 | $19.48 | 9,981 |
2019-03-01 | $19.92 | $20.11 | $19.66 | $19.78 | $19.78 | 29,176 |
2019-02-28 | $20.02 | $20.09 | $19.85 | $19.96 | $19.96 | 10,881 |
2019-02-27 | $19.86 | $20.11 | $19.51 | $19.98 | $19.98 | 40,043 |
2019-02-26 | $20.24 | $20.46 | $19.87 | $19.88 | $19.88 | 17,850 |
2019-02-25 | $19.88 | $20.39 | $19.35 | $20.25 | $20.25 | 48,026 |
2019-02-22 | $19.85 | $20.86 | $19.30 | $19.89 | $19.89 | 36,289 |
2019-02-21 | $21.92 | $21.92 | $19.67 | $19.81 | $19.81 | 103,806 |
2019-02-20 | $22.35 | $22.35 | $20.20 | $21.91 | $21.91 | 116,355 |
2019-02-19 | $21.78 | $22.61 | $21.25 | $21.91 | $21.91 | 135,721 |
2019-02-15 | $21.90 | $21.99 | $21.50 | $21.60 | $21.60 | 36,878 |
2019-02-14 | $21.56 | $21.93 | $21.56 | $21.76 | $21.76 | 14,048 |
2019-02-13 | $21.85 | $22.02 | $21.43 | $21.50 | $21.50 | 26,508 |
2019-02-12 | $21.91 | $22.10 | $21.59 | $21.96 | $21.96 | 29,835 |
2019-02-11 | $21.70 | $21.91 | $21.35 | $21.89 | $21.89 | 31,857 |
2019-02-08 | $21.97 | $21.99 | $21.64 | $21.74 | $21.74 | 19,055 |
2019-02-07 | $21.89 | $22.19 | $21.72 | $21.96 | $21.96 | 50,271 |
2019-02-06 | $21.47 | $21.95 | $21.29 | $21.89 | $21.89 | 34,030 |
2019-02-05 | $20.98 | $21.75 | $20.94 | $21.48 | $21.48 | 43,497 |
2019-02-04 | $21.21 | $21.70 | $20.81 | $20.89 | $20.89 | 36,857 |
2019-02-01 | $21.08 | $21.44 | $20.87 | $21.03 | $21.03 | 18,906 |
2019-01-31 | $21.00 | $21.13 | $20.64 | $21.09 | $21.09 | 30,637 |
2019-01-30 | $20.72 | $20.99 | $20.46 | $20.87 | $20.87 | 18,536 |
2019-01-29 | $20.29 | $20.61 | $19.91 | $20.45 | $20.45 | 23,918 |
2019-01-28 | $19.55 | $20.28 | $19.40 | $20.20 | $20.20 | 33,706 |
2019-01-25 | $19.47 | $20.13 | $19.08 | $19.70 | $19.70 | 30,096 |
2019-01-24 | $19.34 | $19.79 | $19.25 | $19.54 | $19.54 | 28,759 |
2019-01-23 | $20.02 | $20.43 | $19.15 | $19.18 | $19.18 | 13,390 |
2019-01-22 | $19.42 | $20.55 | $19.35 | $20.13 | $20.13 | 40,061 |
2019-01-18 | $19.28 | $19.63 | $19.04 | $19.40 | $19.40 | 30,623 |
2019-01-17 | $19.14 | $19.81 | $19.00 | $19.00 | $19.00 | 34,103 |
2019-01-16 | $19.07 | $19.17 | $18.15 | $19.15 | $19.15 | 23,448 |
2019-01-15 | $18.69 | $19.14 | $18.60 | $19.13 | $19.13 | 12,670 |
2019-01-14 | $18.89 | $19.48 | $18.47 | $18.47 | $18.47 | 9,206 |
2019-01-11 | $19.29 | $19.29 | $17.59 | $19.05 | $19.05 | 6,475 |
2019-01-10 | $18.87 | $19.62 | $18.29 | $19.30 | $19.30 | 22,057 |
2019-01-09 | $18.41 | $19.33 | $18.12 | $19.00 | $19.00 | 6,087 |
2019-01-08 | $18.81 | $19.21 | $18.19 | $18.19 | $18.19 | 17,352 |
2019-01-07 | $18.60 | $18.80 | $17.63 | $18.80 | $18.80 | 9,904 |
2019-01-04 | $17.84 | $18.54 | $17.40 | $18.48 | $18.48 | 9,823 |
2019-01-03 | $17.66 | $17.86 | $17.13 | $17.71 | $17.71 | 15,557 |
2019-01-02 | $17.46 | $18.32 | $17.46 | $17.94 | $17.94 | 21,107 |
2018-12-31 | $17.33 | $17.86 | $17.02 | $17.63 | $17.63 | 56,533 |
2018-12-28 | $17.08 | $18.09 | $17.08 | $17.32 | $17.32 | 12,547 |
2018-12-27 | $16.75 | $17.35 | $16.72 | $17.24 | $17.24 | 23,754 |
2018-12-26 | $16.87 | $17.38 | $16.57 | $17.14 | $17.14 | 29,056 |
2018-12-24 | $16.53 | $16.98 | $16.28 | $16.81 | $16.81 | 14,546 |
2018-12-21 | $17.30 | $18.04 | $16.54 | $16.54 | $16.54 | 65,431 |
2018-12-20 | $18.49 | $18.61 | $17.20 | $17.20 | $17.20 | 42,360 |
2018-12-19 | $19.00 | $19.31 | $18.47 | $18.50 | $18.50 | 43,095 |
2018-12-18 | $19.07 | $19.62 | $19.01 | $19.29 | $19.29 | 20,428 |
2018-12-17 | $19.15 | $19.42 | $18.16 | $18.90 | $18.90 | 31,994 |
2018-12-14 | $19.58 | $19.85 | $19.10 | $19.26 | $19.26 | 22,353 |
2018-12-13 | $19.65 | $19.94 | $19.51 | $19.66 | $19.66 | 9,830 |
2018-12-12 | $19.64 | $19.94 | $19.36 | $19.60 | $19.60 | 19,453 |
2018-12-11 | $20.00 | $20.02 | $19.49 | $19.50 | $19.50 | 22,338 |
2018-12-10 | $19.55 | $19.95 | $19.37 | $19.57 | $19.57 | 32,980 |
2018-12-07 | $19.76 | $20.13 | $19.42 | $19.46 | $19.46 | 10,320 |
2018-12-06 | $19.62 | $19.89 | $19.15 | $19.75 | $19.75 | 15,461 |
2018-12-04 | $19.97 | $20.21 | $19.62 | $19.72 | $19.72 | 18,185 |
2018-12-03 | $20.54 | $20.58 | $19.82 | $20.06 | $20.06 | 18,674 |
2018-11-30 | $19.95 | $20.82 | $19.66 | $20.29 | $20.29 | 32,289 |
2018-11-29 | $19.80 | $19.93 | $19.22 | $19.84 | $19.84 | 33,525 |
2018-11-28 | $18.84 | $19.97 | $18.70 | $19.84 | $19.84 | 28,388 |
2018-11-27 | $18.68 | $19.02 | $18.46 | $18.64 | $18.64 | 33,169 |
2018-11-26 | $18.75 | $19.11 | $18.57 | $18.81 | $18.81 | 22,152 |
2018-11-23 | $18.81 | $19.04 | $18.58 | $18.58 | $18.58 | 3,804 |
2018-11-21 | $18.56 | $19.07 | $18.56 | $18.92 | $18.92 | 6,192 |
2018-11-20 | $18.46 | $18.98 | $18.27 | $18.43 | $18.43 | 48,954 |
2018-11-19 | $18.20 | $18.97 | $18.17 | $18.71 | $18.71 | 35,941 |
2018-11-16 | $18.06 | $18.94 | $18.01 | $18.45 | $18.45 | 43,319 |
2018-11-15 | $18.95 | $19.06 | $18.15 | $18.35 | $18.35 | 48,574 |
2018-11-14 | $19.41 | $20.01 | $19.07 | $19.10 | $19.10 | 37,681 |
2018-11-13 | $19.58 | $19.94 | $19.38 | $19.49 | $19.49 | 39,446 |
2018-11-12 | $20.53 | $20.53 | $19.47 | $19.61 | $19.61 | 34,645 |
2018-11-09 | $20.36 | $21.29 | $20.12 | $20.53 | $20.53 | 25,666 |
2018-11-08 | $20.51 | $20.90 | $20.00 | $20.35 | $20.35 | 47,725 |
2018-11-07 | $20.92 | $21.44 | $20.36 | $20.70 | $20.70 | 32,914 |
2018-11-06 | $20.40 | $21.09 | $20.09 | $20.82 | $20.82 | 34,800 |
2018-11-05 | $21.34 | $21.35 | $20.30 | $20.53 | $20.53 | 38,130 |
2018-11-02 | $22.24 | $22.24 | $20.34 | $21.48 | $21.48 | 70,623 |
2018-11-01 | $21.25 | $22.15 | $20.98 | $22.15 | $22.15 | 80,495 |
2018-10-31 | $20.63 | $21.17 | $20.34 | $21.14 | $21.14 | 75,361 |
2018-10-30 | $19.95 | $20.81 | $19.95 | $20.60 | $20.60 | 38,254 |
2018-10-29 | $19.57 | $20.55 | $19.57 | $19.83 | $19.83 | 69,974 |
2018-10-26 | $19.40 | $20.28 | $18.23 | $19.55 | $19.55 | 60,879 |
2018-10-25 | $18.28 | $19.81 | $18.00 | $19.49 | $19.49 | 74,258 |
2018-10-24 | $17.43 | $19.85 | $17.25 | $18.00 | $18.00 | 157,690 |
2018-10-23 | $15.90 | $17.35 | $15.65 | $16.70 | $16.70 | 55,694 |
2018-10-22 | $16.54 | $16.67 | $15.77 | $16.09 | $16.09 | 22,996 |
2018-10-19 | $17.26 | $17.71 | $16.35 | $16.35 | $16.35 | 23,741 |
2018-10-18 | $17.76 | $17.85 | $17.20 | $17.29 | $17.29 | 13,833 |
2018-10-17 | $17.81 | $18.09 | $17.40 | $17.90 | $17.90 | 17,800 |
2018-10-16 | $17.30 | $18.15 | $17.30 | $17.82 | $17.82 | 24,442 |
2018-10-15 | $17.66 | $17.98 | $17.13 | $17.16 | $17.16 | 40,605 |
2018-10-12 | $17.35 | $17.87 | $17.35 | $17.57 | $17.57 | 31,358 |
2018-10-11 | $17.19 | $17.58 | $17.05 | $17.21 | $17.21 | 33,114 |
2018-10-10 | $18.21 | $18.60 | $17.05 | $17.18 | $17.18 | 38,908 |
2018-10-09 | $17.90 | $18.60 | $17.90 | $18.20 | $18.20 | 21,277 |
2018-10-08 | $18.33 | $18.33 | $17.73 | $17.91 | $17.91 | 63,683 |
2018-10-05 | $19.91 | $20.22 | $18.30 | $18.33 | $18.33 | 33,032 |
2018-10-04 | $20.48 | $20.61 | $19.29 | $19.97 | $19.97 | 22,049 |
2018-10-03 | $20.44 | $20.97 | $20.14 | $20.48 | $20.48 | 86,601 |
2018-10-02 | $20.09 | $20.62 | $19.84 | $20.45 | $20.45 | 25,025 |
2018-10-01 | $20.24 | $20.47 | $19.88 | $20.08 | $20.08 | 19,910 |
2018-09-28 | $20.10 | $20.60 | $20.10 | $20.20 | $20.20 | 15,872 |
2018-09-27 | $20.60 | $20.81 | $20.05 | $20.15 | $20.15 | 32,795 |
2018-09-26 | $21.90 | $21.90 | $20.35 | $20.55 | $20.55 | 56,778 |
2018-09-25 | $21.25 | $21.70 | $20.90 | $21.70 | $21.70 | 83,933 |
2018-09-24 | $20.30 | $21.40 | $20.30 | $21.20 | $21.20 | 52,487 |
2018-09-21 | $19.85 | $20.35 | $19.70 | $20.35 | $20.35 | 28,616 |
2018-09-20 | $20.40 | $20.72 | $20.00 | $20.05 | $20.05 | 41,096 |
2018-09-19 | $20.55 | $20.65 | $20.05 | $20.30 | $20.30 | 34,563 |
2018-09-18 | $21.15 | $21.25 | $20.25 | $20.45 | $20.45 | 55,159 |
2018-09-17 | $21.10 | $21.85 | $21.10 | $21.10 | $21.10 | 44,603 |
2018-09-14 | $21.60 | $21.71 | $21.15 | $21.20 | $21.20 | 53,818 |
2018-09-13 | $21.81 | $21.81 | $21.35 | $21.65 | $21.65 | 61,430 |
2018-09-12 | $21.75 | $21.75 | $21.30 | $21.60 | $21.60 | 43,343 |
2018-09-11 | $21.75 | $22.10 | $21.60 | $21.90 | $21.90 | 32,521 |
2018-09-10 | $21.96 | $22.15 | $21.60 | $22.00 | $22.00 | 45,878 |
2018-09-07 | $21.77 | $22.05 | $21.75 | $21.95 | $21.95 | 22,299 |
2018-09-06 | $22.25 | $22.30 | $21.90 | $21.95 | $21.95 | 35,295 |
2018-09-05 | $22.00 | $22.25 | $21.60 | $22.15 | $22.15 | 32,892 |
2018-09-04 | $22.30 | $22.30 | $21.35 | $22.10 | $22.10 | 45,206 |
2018-08-31 | $21.85 | $22.30 | $21.85 | $22.30 | $22.30 | 56,176 |
2018-08-30 | $21.60 | $22.00 | $21.52 | $21.95 | $21.95 | 42,594 |
2018-08-29 | $21.16 | $21.65 | $21.15 | $21.65 | $21.65 | 29,020 |
2018-08-28 | $21.45 | $21.65 | $21.35 | $21.35 | $21.35 | 20,414 |
2018-08-27 | $21.30 | $21.64 | $21.20 | $21.35 | $21.35 | 57,364 |
2018-08-24 | $20.30 | $21.15 | $20.30 | $21.05 | $21.05 | 103,110 |
2018-08-23 | $20.30 | $20.50 | $19.95 | $20.35 | $20.35 | 50,189 |
2018-08-22 | $19.40 | $20.25 | $19.30 | $20.25 | $20.25 | 70,725 |
2018-08-21 | $19.65 | $19.95 | $18.95 | $19.65 | $19.65 | 81,461 |
2018-08-20 | $19.95 | $20.00 | $19.50 | $19.80 | $19.80 | 53,662 |
2018-08-17 | $18.85 | $19.95 | $18.75 | $19.90 | $19.90 | 136,400 |
2018-08-16 | $18.55 | $19.25 | $18.44 | $19.05 | $19.05 | 85,700 |
2018-08-15 | $19.25 | $19.25 | $18.10 | $18.35 | $18.35 | 26,760 |
2018-08-14 | $19.05 | $19.90 | $19.05 | $19.25 | $19.25 | 121,638 |
2018-08-13 | $19.20 | $19.60 | $18.10 | $19.30 | $19.30 | 86,811 |
2018-08-10 | $18.95 | $19.20 | $18.85 | $19.15 | $19.15 | 92,825 |
2018-08-09 | $18.25 | $19.20 | $18.25 | $19.00 | $19.00 | 140,965 |
2018-08-08 | $18.60 | $18.72 | $18.25 | $18.35 | $18.35 | 23,023 |
2018-08-07 | $19.15 | $19.20 | $18.55 | $18.70 | $18.70 | 23,779 |
2018-08-06 | $18.95 | $19.20 | $18.05 | $19.10 | $19.10 | 178,952 |
2018-08-03 | $18.73 | $19.00 | $18.33 | $18.90 | $18.90 | 45,486 |
2018-08-02 | $18.65 | $18.85 | $18.50 | $18.60 | $18.60 | 29,772 |
2018-08-01 | $18.85 | $19.15 | $18.69 | $18.80 | $18.80 | 42,159 |
2018-07-31 | $18.85 | $19.00 | $18.60 | $18.75 | $18.75 | 32,581 |
2018-07-30 | $19.10 | $19.20 | $18.75 | $18.80 | $18.80 | 34,215 |
2018-07-27 | $18.85 | $19.15 | $18.10 | $19.05 | $19.05 | 21,475 |
2018-07-26 | $19.20 | $19.20 | $18.50 | $18.75 | $18.75 | 76,743 |
2018-07-25 | $18.65 | $18.70 | $18.25 | $18.40 | $18.40 | 36,913 |
2018-07-24 | $19.10 | $19.20 | $18.45 | $18.65 | $18.65 | 33,384 |
2018-07-23 | $19.20 | $19.25 | $18.85 | $19.10 | $19.10 | 33,415 |
2018-07-20 | $19.10 | $19.45 | $19.05 | $19.25 | $19.25 | 25,352 |
2018-07-19 | $18.55 | $19.45 | $18.55 | $19.20 | $19.20 | 78,451 |
2018-07-18 | $19.05 | $19.10 | $18.50 | $18.65 | $18.65 | 24,962 |
2018-07-17 | $19.10 | $19.40 | $18.80 | $19.05 | $19.05 | 50,404 |
2018-07-16 | $19.40 | $19.73 | $19.15 | $19.25 | $19.25 | 30,798 |
2018-07-13 | $19.55 | $19.55 | $19.25 | $19.45 | $19.45 | 43,711 |
2018-07-12 | $19.30 | $19.60 | $19.10 | $19.50 | $19.50 | 52,371 |
2018-07-11 | $19.20 | $19.55 | $19.15 | $19.25 | $19.25 | 31,607 |
2018-07-10 | $19.80 | $19.84 | $18.49 | $19.30 | $19.30 | 41,970 |
2018-07-09 | $18.95 | $19.80 | $18.95 | $19.80 | $19.80 | 56,597 |
2018-07-06 | $18.45 | $19.00 | $18.40 | $18.90 | $18.90 | 55,385 |
2018-07-05 | $18.00 | $18.50 | $17.50 | $18.45 | $18.45 | 60,179 |
2018-07-03 | $17.95 | $18.30 | $17.55 | $18.05 | $18.05 | 38,146 |
2018-07-02 | $17.40 | $18.05 | $16.37 | $17.85 | $17.85 | 112,694 |
2018-06-29 | $17.70 | $17.75 | $17.15 | $17.40 | $17.40 | 65,048 |
2018-06-28 | $17.65 | $17.85 | $17.45 | $17.70 | $17.70 | 52,777 |
2018-06-27 | $18.15 | $18.35 | $17.45 | $17.85 | $17.85 | 117,188 |
2018-06-26 | $17.80 | $18.27 | $17.62 | $18.20 | $18.20 | 101,791 |
2018-06-25 | $17.45 | $18.05 | $17.00 | $17.80 | $17.80 | 101,591 |
2018-06-22 | $18.00 | $18.30 | $17.40 | $17.55 | $17.55 | 796,850 |
2018-06-21 | $18.20 | $18.20 | $16.90 | $17.75 | $17.75 | 107,843 |
2018-06-20 | $18.45 | $18.50 | $18.05 | $18.15 | $18.15 | 61,971 |
2018-06-19 | $18.50 | $18.70 | $18.15 | $18.30 | $18.30 | 58,469 |
2018-06-18 | $18.40 | $18.65 | $18.05 | $18.65 | $18.65 | 44,799 |
2018-06-15 | $18.55 | $18.80 | $18.15 | $18.45 | $18.45 | 67,997 |
2018-06-14 | $18.60 | $18.80 | $18.50 | $18.70 | $18.70 | 30,242 |
2018-06-13 | $19.00 | $19.05 | $18.35 | $18.55 | $18.55 | 34,505 |
2018-06-12 | $19.10 | $19.20 | $18.78 | $19.00 | $19.00 | 57,041 |
2018-06-11 | $18.80 | $19.20 | $18.33 | $19.05 | $19.05 | 32,322 |
2018-06-08 | $18.70 | $18.93 | $18.58 | $18.80 | $18.80 | 56,260 |
2018-06-07 | $18.85 | $18.85 | $18.15 | $18.75 | $18.75 | 46,781 |
2018-06-06 | $18.55 | $18.95 | $17.11 | $18.80 | $18.80 | 74,773 |
2018-06-05 | $18.00 | $18.60 | $17.90 | $18.55 | $18.55 | 39,689 |
2018-06-04 | $17.70 | $18.10 | $17.70 | $17.95 | $17.95 | 58,800 |
2018-06-01 | $17.20 | $17.70 | $16.78 | $17.70 | $17.70 | 36,587 |
2018-05-31 | $16.40 | $17.19 | $16.30 | $17.15 | $17.15 | 98,068 |
2018-05-30 | $16.55 | $16.90 | $16.35 | $16.45 | $16.45 | 39,106 |
2018-05-29 | $16.25 | $16.55 | $15.90 | $16.40 | $16.40 | 67,622 |
2018-05-25 | $16.30 | $16.50 | $16.15 | $16.40 | $16.40 | 36,340 |
2018-05-24 | $16.10 | $16.35 | $16.05 | $16.30 | $16.30 | 33,249 |
2018-05-23 | $16.50 | $16.60 | $16.00 | $16.10 | $16.10 | 46,378 |
2018-05-22 | $16.40 | $16.60 | $16.30 | $16.60 | $16.60 | 86,779 |
2018-05-21 | $16.25 | $16.85 | $16.20 | $16.30 | $16.30 | 126,452 |
2018-05-18 | $16.90 | $17.00 | $16.05 | $16.15 | $16.15 | 37,368 |
2018-05-17 | $17.05 | $17.18 | $16.75 | $16.95 | $16.95 | 30,533 |
2018-05-16 | $16.70 | $17.15 | $16.62 | $17.00 | $17.00 | 55,633 |
2018-05-15 | $16.75 | $16.90 | $16.55 | $16.70 | $16.70 | 33,538 |
2018-05-14 | $16.30 | $16.95 | $16.30 | $16.85 | $16.85 | 55,009 |
2018-05-11 | $16.20 | $16.50 | $16.10 | $16.25 | $16.25 | 27,951 |
2018-05-10 | $16.20 | $16.45 | $16.05 | $16.25 | $16.25 | 40,085 |
2018-05-09 | $16.15 | $16.35 | $15.75 | $16.10 | $16.10 | 41,796 |
2018-05-08 | $16.10 | $16.44 | $16.05 | $16.10 | $16.10 | 55,904 |
2018-05-07 | $15.60 | $16.30 | $15.50 | $16.15 | $16.15 | 61,885 |
2018-05-04 | $15.50 | $15.98 | $15.30 | $15.65 | $15.65 | 49,518 |
2018-05-03 | $15.35 | $15.70 | $14.85 | $15.55 | $15.55 | 41,737 |
2018-05-02 | $15.15 | $15.55 | $15.00 | $15.50 | $15.50 | 39,129 |
2018-05-01 | $15.15 | $15.15 | $14.55 | $15.10 | $15.10 | 83,466 |
2018-04-30 | $15.40 | $15.40 | $14.90 | $15.25 | $15.25 | 123,021 |
2018-04-27 | $16.10 | $16.10 | $15.10 | $15.45 | $15.45 | 110,196 |
2018-04-26 | $15.85 | $16.10 | $15.60 | $15.95 | $15.95 | 92,106 |
2018-04-25 | $15.30 | $15.82 | $14.80 | $15.70 | $15.70 | 179,383 |
2018-04-24 | $17.00 | $17.00 | $15.40 | $15.50 | $15.50 | 223,282 |
2018-04-23 | $16.20 | $16.90 | $15.90 | $16.45 | $16.45 | 151,776 |
2018-04-20 | $16.65 | $16.95 | $15.90 | $16.10 | $16.10 | 123,738 |
2018-04-19 | $17.65 | $17.80 | $16.60 | $16.80 | $16.80 | 93,338 |
2018-04-18 | $18.60 | $18.60 | $17.70 | $17.75 | $17.75 | 52,677 |
2018-04-17 | $18.50 | $18.70 | $18.13 | $18.60 | $18.60 | 65,148 |
2018-04-16 | $18.40 | $18.55 | $18.15 | $18.30 | $18.30 | 56,767 |
2018-04-13 | $18.35 | $18.40 | $18.00 | $18.25 | $18.25 | 39,601 |
2018-04-12 | $18.05 | $18.45 | $17.90 | $18.25 | $18.25 | 68,573 |
2018-04-11 | $17.60 | $18.35 | $17.55 | $18.00 | $18.00 | 49,677 |
2018-04-10 | $17.65 | $17.90 | $17.15 | $17.85 | $17.85 | 54,705 |
2018-04-09 | $17.10 | $17.90 | $17.00 | $17.30 | $17.30 | 87,440 |
2018-04-06 | $17.45 | $17.80 | $16.60 | $16.85 | $16.85 | 82,391 |
2018-04-05 | $17.65 | $17.80 | $17.25 | $17.70 | $17.70 | 63,587 |
2018-04-04 | $17.05 | $17.70 | $16.50 | $17.45 | $17.45 | 78,225 |
2018-04-03 | $16.80 | $17.60 | $16.80 | $17.48 | $17.48 | 53,531 |
2018-04-02 | $17.65 | $17.90 | $16.20 | $16.70 | $16.70 | 94,348 |
2018-03-29 | $17.54 | $18.20 | $17.45 | $18.00 | $18.00 | 70,243 |
2018-03-28 | $18.45 | $18.70 | $17.25 | $17.45 | $17.45 | 72,644 |
2018-03-27 | $18.90 | $19.25 | $18.40 | $18.50 | $18.50 | 66,394 |
2018-03-26 | $19.25 | $19.45 | $18.55 | $18.85 | $18.85 | 68,677 |
2018-03-23 | $19.45 | $19.80 | $18.80 | $18.80 | $18.80 | 105,534 |
2018-03-22 | $19.95 | $19.95 | $19.30 | $19.45 | $19.45 | 75,123 |
2018-03-21 | $19.95 | $20.30 | $19.55 | $20.15 | $20.15 | 104,470 |
2018-03-20 | $19.75 | $20.70 | $19.65 | $20.05 | $20.05 | 200,928 |
2018-03-19 | $19.00 | $19.35 | $18.50 | $19.35 | $19.35 | 116,937 |
2018-03-16 | $18.65 | $19.15 | $18.50 | $19.05 | $19.05 | 49,988 |
2018-03-15 | $18.25 | $18.70 | $17.90 | $18.65 | $18.65 | 51,309 |
2018-03-14 | $18.50 | $18.50 | $17.95 | $18.25 | $18.25 | 33,663 |
2018-03-13 | $18.40 | $18.80 | $18.15 | $18.35 | $18.35 | 70,634 |
2018-03-12 | $18.45 | $18.50 | $17.95 | $18.25 | $18.25 | 85,116 |
2018-03-09 | $18.45 | $18.65 | $18.25 | $18.35 | $18.35 | 64,531 |
2018-03-08 | $18.10 | $18.40 | $17.60 | $18.20 | $18.20 | 75,864 |
2018-03-07 | $17.85 | $18.27 | $17.70 | $17.95 | $17.95 | 82,135 |
2018-03-06 | $17.65 | $18.40 | $17.60 | $18.10 | $18.10 | 70,678 |
2018-03-05 | $16.90 | $17.85 | $16.85 | $17.55 | $17.55 | 69,800 |
2018-03-02 | $16.20 | $17.08 | $16.00 | $16.95 | $16.95 | 63,329 |
2018-03-01 | $15.80 | $16.58 | $15.80 | $16.30 | $16.30 | 59,234 |
2018-02-28 | $16.60 | $16.90 | $15.90 | $16.40 | $16.40 | 70,210 |
2018-02-27 | $17.00 | $17.30 | $16.35 | $16.50 | $16.50 | 64,005 |
2018-02-26 | $16.50 | $17.10 | $16.40 | $17.05 | $17.05 | 75,425 |
2018-02-23 | $15.90 | $16.80 | $15.80 | $16.25 | $16.25 | 166,261 |
2018-02-22 | $15.15 | $15.85 | $14.50 | $15.75 | $15.75 | 96,938 |
2018-02-21 | $15.45 | $16.47 | $14.90 | $15.05 | $15.05 | 272,268 |
2018-02-20 | $14.20 | $15.25 | $14.20 | $15.05 | $15.05 | 74,428 |
2018-02-16 | $15.15 | $15.35 | $14.05 | $14.25 | $14.25 | 59,798 |
2018-02-15 | $14.35 | $15.45 | $14.15 | $15.20 | $15.20 | 79,890 |
2018-02-14 | $13.70 | $14.40 | $13.70 | $14.25 | $14.25 | 38,779 |
2018-02-13 | $13.70 | $13.85 | $13.35 | $13.75 | $13.75 | 54,648 |
2018-02-12 | $13.70 | $14.05 | $13.32 | $13.75 | $13.75 | 61,323 |
2018-02-09 | $13.50 | $13.90 | $12.90 | $13.60 | $13.60 | 97,755 |
2018-02-08 | $13.80 | $14.10 | $13.10 | $13.15 | $13.15 | 168,960 |
2018-02-07 | $13.85 | $14.45 | $13.60 | $13.70 | $13.70 | 58,715 |
2018-02-06 | $13.50 | $14.40 | $13.50 | $13.90 | $13.90 | 99,877 |
2018-02-05 | $15.10 | $15.16 | $13.75 | $13.80 | $13.80 | 144,709 |
2018-02-02 | $15.20 | $15.40 | $14.55 | $15.30 | $15.30 | 86,049 |
2018-02-01 | $15.25 | $15.75 | $15.05 | $15.30 | $15.30 | 63,903 |
2018-01-31 | $15.85 | $15.85 | $15.25 | $15.25 | $15.25 | 74,140 |
2018-01-30 | $15.80 | $16.10 | $15.55 | $15.75 | $15.75 | 43,912 |
2018-01-29 | $16.40 | $16.60 | $15.80 | $16.00 | $16.00 | 68,547 |
2018-01-26 | $16.05 | $16.75 | $16.05 | $16.50 | $16.50 | 57,835 |
2018-01-25 | $16.20 | $16.20 | $15.55 | $16.00 | $16.00 | 63,164 |
2018-01-24 | $16.70 | $16.80 | $15.90 | $16.00 | $16.00 | 65,334 |
2018-01-23 | $16.80 | $17.07 | $16.70 | $16.80 | $16.80 | 53,798 |
2018-01-22 | $17.25 | $17.30 | $16.50 | $16.80 | $16.80 | 130,120 |
2018-01-19 | $16.70 | $17.40 | $16.65 | $17.15 | $17.15 | 82,042 |
2018-01-18 | $16.65 | $17.00 | $16.60 | $16.70 | $16.70 | 49,294 |
2018-01-17 | $16.15 | $16.85 | $16.12 | $16.60 | $16.60 | 129,068 |
2018-01-16 | $15.95 | $16.65 | $15.80 | $16.00 | $16.00 | 96,471 |
2018-01-12 | $15.90 | $16.15 | $15.70 | $15.85 | $15.85 | 62,353 |
2018-01-11 | $15.30 | $16.40 | $15.30 | $15.95 | $15.95 | 66,630 |
2018-01-10 | $15.95 | $15.95 | $15.60 | $15.75 | $15.75 | 30,424 |
2018-01-09 | $16.65 | $16.90 | $15.80 | $16.05 | $16.05 | 98,236 |
2018-01-08 | $16.85 | $16.90 | $16.15 | $16.60 | $16.60 | 59,836 |
2018-01-05 | $17.00 | $17.13 | $16.70 | $16.90 | $16.90 | 89,368 |
2018-01-04 | $16.55 | $17.05 | $16.35 | $16.95 | $16.95 | 82,765 |
2018-01-03 | $15.95 | $16.60 | $15.95 | $16.50 | $16.50 | 71,491 |
2018-01-02 | $15.00 | $15.95 | $15.00 | $15.95 | $15.95 | 105,762 |
2017-12-29 | $15.00 | $15.50 | $14.75 | $15.00 | $15.00 | 132,030 |
2017-12-28 | $14.95 | $15.05 | $14.65 | $14.90 | $14.90 | 63,825 |
2017-12-27 | $15.05 | $15.25 | $14.80 | $14.95 | $14.95 | 64,638 |
2017-12-26 | $15.50 | $15.75 | $14.95 | $15.05 | $15.05 | 96,565 |
2017-12-22 | $16.10 | $16.50 | $15.35 | $15.60 | $15.60 | 223,636 |
2017-12-21 | $16.25 | $16.45 | $16.00 | $16.05 | $16.05 | 139,486 |
2017-12-20 | $15.70 | $16.31 | $15.70 | $16.00 | $16.00 | 127,497 |
2017-12-19 | $15.20 | $16.20 | $15.20 | $15.85 | $15.85 | 128,394 |
2017-12-18 | $15.60 | $15.90 | $15.25 | $15.45 | $15.45 | 99,950 |
2017-12-15 | $15.00 | $15.90 | $14.74 | $15.55 | $15.55 | 84,600 |
2017-12-14 | $14.60 | $15.40 | $14.35 | $14.95 | $14.95 | 144,837 |
2017-12-13 | $15.15 | $15.43 | $14.40 | $14.55 | $14.55 | 135,623 |
2017-12-12 | $15.05 | $15.35 | $15.00 | $15.05 | $15.05 | 72,196 |
2017-12-11 | $15.55 | $15.55 | $15.00 | $15.05 | $15.05 | 115,715 |
2017-12-08 | $15.50 | $15.75 | $15.30 | $15.40 | $15.40 | 26,070 |
2017-12-07 | $15.30 | $15.70 | $15.10 | $15.30 | $15.30 | 53,937 |
2017-12-06 | $15.30 | $15.47 | $15.10 | $15.20 | $15.20 | 44,368 |
2017-12-05 | $15.55 | $15.90 | $15.08 | $15.35 | $15.35 | 90,625 |
2017-12-04 | $15.95 | $15.95 | $15.15 | $15.50 | $15.50 | 85,295 |
2017-12-01 | $15.80 | $16.00 | $15.05 | $15.75 | $15.75 | 99,997 |
2017-11-30 | $16.15 | $16.35 | $15.64 | $15.90 | $15.90 | 120,032 |
2017-11-29 | $16.70 | $17.50 | $15.75 | $15.95 | $15.95 | 133,609 |
2017-11-28 | $17.35 | $17.65 | $16.26 | $16.55 | $16.55 | 138,251 |
2017-11-27 | $17.65 | $18.00 | $17.00 | $17.20 | $17.20 | 100,663 |
2017-11-24 | $17.10 | $17.85 | $17.05 | $17.75 | $17.75 | 60,444 |
2017-11-22 | $16.85 | $17.15 | $16.70 | $16.95 | $16.95 | 103,285 |
2017-11-21 | $16.60 | $17.10 | $16.40 | $16.75 | $16.75 | 114,626 |
2017-11-20 | $16.45 | $16.95 | $16.35 | $16.45 | $16.45 | 65,319 |
2017-11-17 | $16.50 | $17.15 | $16.15 | $16.40 | $16.40 | 106,265 |
2017-11-16 | $15.65 | $16.38 | $15.57 | $16.20 | $16.20 | 146,782 |
2017-11-15 | $15.35 | $16.14 | $15.25 | $15.60 | $15.60 | 127,895 |
2017-11-14 | $15.50 | $15.70 | $15.15 | $15.50 | $15.50 | 66,436 |
2017-11-13 | $15.50 | $15.85 | $15.45 | $15.50 | $15.50 | 54,456 |
2017-11-10 | $15.65 | $15.75 | $15.20 | $15.55 | $15.55 | 100,047 |
2017-11-09 | $15.60 | $15.85 | $15.50 | $15.55 | $15.55 | 94,547 |
2017-11-08 | $15.35 | $15.90 | $15.25 | $15.80 | $15.80 | 94,630 |
2017-11-07 | $15.10 | $15.55 | $14.80 | $15.30 | $15.30 | 98,931 |
2017-11-06 | $14.35 | $15.30 | $14.35 | $15.15 | $15.15 | 103,310 |
2017-11-03 | $15.20 | $15.30 | $14.05 | $14.30 | $14.30 | 102,888 |
2017-11-02 | $14.85 | $15.55 | $14.75 | $15.15 | $15.15 | 83,810 |
2017-11-01 | $14.60 | $15.65 | $14.60 | $14.80 | $14.80 | 123,281 |
2017-10-31 | $14.25 | $15.00 | $14.15 | $14.40 | $14.40 | 116,959 |
2017-10-30 | $14.15 | $14.50 | $13.93 | $14.15 | $14.15 | 94,776 |
2017-10-27 | $14.05 | $14.70 | $13.80 | $14.10 | $14.10 | 99,248 |
2017-10-26 | $15.00 | $15.15 | $13.60 | $13.95 | $13.95 | 271,084 |
2017-10-25 | $13.40 | $15.45 | $13.00 | $15.05 | $15.05 | 281,524 |
2017-10-24 | $13.25 | $13.90 | $13.25 | $13.65 | $13.65 | 160,842 |
2017-10-23 | $12.60 | $13.40 | $12.58 | $13.25 | $13.25 | 118,889 |
2017-10-20 | $12.70 | $12.93 | $12.50 | $12.60 | $12.60 | 82,378 |
2017-10-19 | $12.70 | $12.80 | $12.46 | $12.65 | $12.65 | 85,439 |
2017-10-18 | $12.80 | $13.15 | $12.75 | $12.80 | $12.80 | 72,193 |
2017-10-17 | $12.55 | $13.00 | $12.55 | $12.75 | $12.75 | 66,527 |
2017-10-16 | $12.60 | $12.75 | $12.35 | $12.55 | $12.55 | 101,433 |
2017-10-13 | $12.55 | $12.80 | $12.50 | $12.55 | $12.55 | 69,792 |
2017-10-12 | $12.30 | $12.75 | $12.30 | $12.45 | $12.45 | 127,400 |
2017-10-11 | $11.75 | $12.50 | $11.75 | $12.30 | $12.30 | 209,348 |
2017-10-10 | $11.75 | $12.00 | $11.55 | $11.75 | $11.75 | 150,021 |
2017-10-09 | $11.90 | $12.05 | $11.55 | $11.65 | $11.65 | 142,717 |
2017-10-06 | $12.05 | $12.10 | $11.85 | $11.90 | $11.90 | 129,759 |
2017-10-05 | $11.65 | $12.15 | $11.50 | $11.95 | $11.95 | 234,064 |
2017-10-04 | $11.65 | $11.90 | $11.35 | $11.60 | $11.60 | 268,392 |
2017-10-03 | $12.00 | $12.20 | $11.50 | $11.58 | $11.58 | 405,993 |
2017-10-02 | $13.05 | $13.70 | $11.80 | $11.85 | $11.85 | 927,700 |
2017-09-29 | $16.30 | $16.55 | $16.18 | $16.25 | $16.25 | 65,126 |
2017-09-28 | $16.35 | $16.50 | $16.18 | $16.35 | $16.35 | 45,819 |
2017-09-27 | $15.70 | $16.65 | $15.70 | $16.40 | $16.40 | 149,854 |
2017-09-26 | $15.70 | $15.95 | $15.45 | $15.55 | $15.55 | 49,892 |
2017-09-25 | $15.90 | $16.15 | $15.35 | $15.55 | $15.55 | 56,202 |
2017-09-22 | $15.80 | $16.40 | $15.80 | $16.10 | $16.10 | 57,220 |
2017-09-21 | $16.30 | $16.85 | $15.85 | $16.00 | $16.00 | 83,595 |
2017-09-20 | $15.75 | $16.30 | $15.60 | $16.20 | $16.20 | 65,402 |
2017-09-19 | $15.85 | $16.05 | $15.50 | $15.80 | $15.80 | 45,148 |
2017-09-18 | $16.00 | $16.20 | $15.55 | $15.85 | $15.85 | 68,786 |
2017-09-15 | $15.50 | $16.05 | $15.00 | $16.00 | $16.00 | 103,140 |
2017-09-14 | $15.95 | $16.10 | $15.35 | $15.45 | $15.45 | 54,786 |
2017-09-13 | $15.75 | $16.20 | $15.55 | $16.00 | $16.00 | 88,142 |
2017-09-12 | $15.65 | $16.30 | $15.50 | $15.70 | $15.70 | 152,467 |
2017-09-11 | $14.80 | $15.70 | $14.60 | $15.65 | $15.65 | 90,256 |
2017-09-08 | $15.20 | $15.22 | $14.70 | $14.80 | $14.80 | 59,433 |
2017-09-07 | $15.35 | $15.45 | $15.05 | $15.15 | $15.15 | 70,486 |
2017-09-06 | $15.45 | $15.47 | $15.25 | $15.35 | $15.35 | 39,512 |
2017-09-05 | $15.45 | $15.55 | $15.00 | $15.40 | $15.40 | 77,810 |
2017-09-01 | $15.20 | $15.70 | $15.10 | $15.50 | $15.50 | 75,642 |
2017-08-31 | $14.85 | $15.25 | $14.75 | $15.15 | $15.15 | 92,230 |
2017-08-30 | $14.90 | $15.05 | $14.35 | $14.75 | $14.75 | 83,106 |
2017-08-29 | $14.60 | $14.90 | $14.40 | $14.70 | $14.70 | 80,873 |
2017-08-28 | $14.75 | $14.95 | $14.70 | $14.80 | $14.80 | 48,899 |
2017-08-25 | $15.05 | $15.05 | $14.50 | $14.65 | $14.65 | 63,376 |
2017-08-24 | $15.10 | $15.20 | $14.55 | $15.00 | $15.00 | 136,659 |
2017-08-23 | $13.80 | $15.25 | $13.80 | $15.15 | $15.15 | 214,484 |
2017-08-22 | $14.30 | $14.35 | $13.75 | $13.85 | $13.85 | 167,914 |
2017-08-21 | $14.60 | $14.60 | $14.00 | $14.15 | $14.15 | 108,815 |
2017-08-18 | $14.65 | $14.85 | $14.30 | $14.55 | $14.55 | 107,365 |
2017-08-17 | $14.95 | $15.20 | $14.60 | $14.65 | $14.65 | 104,193 |
2017-08-16 | $15.40 | $15.40 | $14.95 | $15.00 | $15.00 | 63,976 |
2017-08-15 | $15.95 | $15.95 | $15.15 | $15.35 | $15.35 | 66,162 |
2017-08-14 | $15.45 | $16.30 | $15.40 | $15.95 | $15.95 | 88,233 |
2017-08-11 | $14.70 | $15.50 | $14.65 | $15.35 | $15.35 | 99,888 |
2017-08-10 | $15.90 | $16.30 | $14.70 | $14.75 | $14.75 | 205,301 |
2017-08-09 | $15.60 | $16.05 | $15.30 | $16.00 | $16.00 | 151,696 |
2017-08-08 | $15.80 | $16.55 | $15.60 | $15.70 | $15.70 | 141,431 |
2017-08-07 | $16.40 | $16.70 | $15.60 | $15.80 | $15.80 | 163,804 |
2017-08-04 | $15.95 | $16.50 | $15.80 | $16.35 | $16.35 | 149,106 |
2017-08-03 | $15.40 | $16.15 | $15.35 | $15.95 | $15.95 | 140,703 |
2017-08-02 | $15.95 | $15.95 | $15.20 | $15.30 | $15.30 | 167,339 |
2017-08-01 | $16.60 | $16.60 | $15.65 | $15.75 | $15.75 | 341,838 |
2017-07-31 | $17.20 | $17.22 | $15.55 | $16.50 | $16.50 | 609,029 |
2017-07-28 | $20.60 | $21.10 | $17.00 | $17.25 | $17.25 | 933,700 |
2017-07-27 | $24.25 | $24.40 | $23.15 | $23.65 | $23.65 | 112,884 |
2017-07-26 | $23.70 | $24.40 | $23.55 | $24.20 | $24.20 | 86,512 |
2017-07-25 | $24.65 | $24.76 | $23.60 | $23.65 | $23.65 | 143,646 |
2017-07-24 | $24.70 | $25.20 | $24.25 | $24.65 | $24.65 | 93,770 |
2017-07-21 | $24.80 | $25.00 | $24.10 | $24.70 | $24.70 | 149,251 |
2017-07-20 | $25.05 | $25.20 | $24.50 | $24.95 | $24.95 | 64,335 |
2017-07-19 | $25.15 | $25.30 | $24.60 | $25.05 | $25.05 | 73,906 |
2017-07-18 | $24.00 | $25.69 | $23.85 | $24.90 | $24.90 | 223,780 |
2017-07-17 | $24.25 | $24.40 | $23.80 | $24.10 | $24.10 | 109,439 |
2017-07-14 | $23.40 | $24.84 | $22.95 | $24.20 | $24.20 | 155,961 |
2017-07-13 | $22.95 | $23.75 | $21.66 | $23.35 | $23.35 | 183,213 |
2017-07-12 | $22.60 | $23.30 | $22.00 | $22.85 | $22.85 | 180,049 |
2017-07-11 | $21.75 | $22.80 | $21.45 | $22.25 | $22.25 | 133,097 |
2017-07-10 | $21.90 | $22.10 | $21.20 | $21.75 | $21.75 | 73,207 |
2017-07-07 | $20.75 | $21.95 | $20.45 | $21.85 | $21.85 | 115,937 |
2017-07-06 | $20.80 | $21.05 | $20.35 | $20.55 | $20.55 | 104,685 |
2017-07-05 | $20.70 | $21.25 | $20.35 | $21.15 | $21.15 | 102,946 |
2017-07-03 | $20.65 | $21.35 | $20.35 | $20.50 | $20.50 | 155,744 |
2017-06-30 | $21.60 | $21.65 | $20.50 | $20.65 | $20.65 | 125,724 |
2017-06-29 | $22.75 | $22.75 | $21.45 | $21.60 | $21.60 | 106,294 |
2017-06-28 | $22.30 | $23.00 | $21.78 | $22.80 | $22.80 | 78,915 |
2017-06-27 | $23.40 | $23.45 | $22.00 | $22.10 | $22.10 | 99,209 |
2017-06-26 | $22.90 | $24.05 | $22.83 | $23.50 | $23.50 | 147,731 |
2017-06-23 | $22.55 | $22.90 | $22.10 | $22.85 | $22.85 | 825,213 |
2017-06-22 | $22.85 | $23.15 | $22.15 | $22.45 | $22.45 | 123,791 |
2017-06-21 | $24.10 | $24.10 | $22.65 | $22.85 | $22.85 | 128,926 |
2017-06-20 | $22.55 | $24.40 | $22.55 | $23.95 | $23.95 | 205,592 |
2017-06-19 | $22.30 | $22.70 | $21.85 | $22.60 | $22.60 | 67,193 |
2017-06-16 | $21.80 | $22.30 | $21.55 | $22.10 | $22.10 | 67,003 |
2017-06-15 | $21.90 | $22.97 | $21.55 | $21.85 | $21.85 | 87,331 |
2017-06-14 | $23.10 | $23.20 | $22.25 | $22.40 | $22.40 | 89,331 |
2017-06-13 | $23.15 | $23.35 | $22.70 | $22.95 | $22.95 | 124,983 |
2017-06-12 | $22.15 | $23.25 | $21.06 | $22.95 | $22.95 | 132,193 |
2017-06-09 | $23.45 | $23.70 | $22.20 | $22.40 | $22.40 | 106,648 |
2017-06-08 | $23.10 | $23.40 | $22.50 | $23.25 | $23.25 | 91,679 |
2017-06-07 | $23.10 | $23.60 | $22.70 | $23.05 | $23.05 | 46,816 |
2017-06-06 | $24.25 | $24.25 | $22.50 | $23.00 | $23.00 | 192,277 |
2017-06-05 | $23.65 | $24.30 | $22.60 | $24.20 | $24.20 | 128,082 |
2017-06-02 | $22.85 | $23.70 | $22.75 | $23.55 | $23.55 | 108,279 |
2017-06-01 | $22.10 | $22.80 | $21.75 | $22.75 | $22.75 | 151,994 |
2017-05-31 | $22.10 | $22.27 | $21.35 | $21.95 | $21.95 | 64,173 |
2017-05-30 | $21.85 | $22.30 | $21.30 | $21.95 | $21.95 | 105,148 |
2017-05-26 | $22.10 | $22.15 | $21.75 | $21.95 | $21.95 | 71,483 |
2017-05-25 | $22.45 | $22.45 | $21.80 | $22.15 | $22.15 | 78,980 |
2017-05-24 | $21.75 | $22.50 | $21.55 | $22.35 | $22.35 | 103,268 |
2017-05-23 | $21.95 | $22.20 | $21.45 | $21.60 | $21.60 | 109,544 |
2017-05-22 | $21.60 | $22.00 | $20.80 | $22.00 | $22.00 | 162,154 |
2017-05-19 | $20.25 | $21.75 | $20.23 | $21.60 | $21.60 | 130,387 |
2017-05-18 | $20.10 | $20.30 | $19.80 | $20.10 | $20.10 | 72,903 |
2017-05-17 | $20.55 | $20.75 | $20.20 | $20.20 | $20.20 | 110,479 |
2017-05-16 | $20.95 | $21.10 | $20.60 | $21.00 | $21.00 | 105,582 |
2017-05-15 | $21.00 | $21.30 | $20.55 | $20.90 | $20.90 | 148,718 |
2017-05-12 | $20.85 | $21.15 | $20.65 | $20.95 | $20.95 | 104,344 |
2017-05-11 | $20.50 | $20.96 | $20.42 | $20.90 | $20.90 | 114,736 |
2017-05-10 | $20.50 | $20.65 | $20.35 | $20.60 | $20.60 | 86,186 |
2017-05-09 | $20.45 | $21.00 | $20.08 | $20.55 | $20.55 | 99,261 |
2017-05-08 | $20.55 | $21.01 | $19.80 | $20.50 | $20.50 | 327,283 |
2017-05-05 | $21.15 | $21.85 | $21.00 | $21.70 | $21.70 | 78,106 |
2017-05-04 | $21.25 | $21.55 | $20.65 | $21.10 | $21.10 | 83,654 |
2017-05-03 | $20.45 | $21.25 | $20.35 | $21.15 | $21.15 | 117,842 |
2017-05-02 | $21.90 | $22.05 | $20.55 | $20.75 | $20.75 | 186,124 |
2017-05-01 | $21.80 | $22.25 | $21.55 | $22.10 | $22.10 | 114,413 |
2017-04-28 | $22.60 | $22.67 | $21.50 | $21.65 | $21.65 | 182,503 |
2017-04-27 | $22.35 | $22.77 | $22.00 | $22.55 | $22.55 | 204,011 |
2017-04-26 | $25.40 | $25.40 | $20.80 | $21.90 | $21.90 | 598,490 |
2017-04-25 | $25.35 | $25.50 | $24.80 | $25.30 | $25.30 | 152,968 |
2017-04-24 | $24.20 | $25.25 | $24.10 | $25.10 | $25.10 | 111,441 |
2017-04-21 | $24.35 | $24.35 | $23.65 | $23.80 | $23.80 | 78,116 |
2017-04-20 | $23.75 | $24.45 | $23.65 | $24.35 | $24.35 | 113,617 |
2017-04-19 | $23.60 | $24.20 | $23.38 | $23.60 | $23.60 | 116,944 |
2017-04-18 | $23.55 | $23.95 | $23.05 | $23.55 | $23.55 | 168,769 |
2017-04-17 | $23.15 | $23.85 | $23.10 | $23.75 | $23.75 | 82,528 |
2017-04-13 | $22.95 | $23.55 | $22.70 | $23.10 | $23.10 | 155,641 |
2017-04-12 | $24.45 | $24.50 | $22.70 | $23.00 | $23.00 | 167,323 |
2017-04-11 | $24.80 | $24.85 | $24.09 | $24.55 | $24.55 | 83,808 |
2017-04-10 | $25.60 | $25.65 | $24.55 | $24.95 | $24.95 | 121,898 |
2017-04-07 | $26.15 | $26.15 | $25.45 | $25.65 | $25.65 | 187,913 |
2017-04-06 | $24.50 | $25.20 | $24.05 | $25.00 | $25.00 | 130,178 |
2017-04-05 | $25.10 | $25.30 | $24.40 | $24.50 | $24.50 | 102,097 |
2017-04-04 | $25.10 | $25.50 | $24.90 | $25.00 | $25.00 | 45,950 |
2017-04-03 | $26.05 | $26.25 | $24.95 | $25.10 | $25.10 | 110,882 |
2017-03-31 | $25.65 | $26.15 | $25.40 | $25.95 | $25.95 | 66,124 |
2017-03-30 | $25.30 | $25.65 | $25.16 | $25.60 | $25.60 | 85,116 |
2017-03-29 | $25.65 | $26.25 | $25.35 | $25.40 | $25.40 | 133,455 |
2017-03-28 | $24.45 | $25.70 | $24.10 | $25.65 | $25.65 | 124,092 |
2017-03-27 | $24.40 | $24.50 | $23.90 | $24.40 | $24.40 | 138,354 |
2017-03-24 | $25.20 | $25.45 | $24.45 | $24.70 | $24.70 | 57,908 |
2017-03-23 | $25.05 | $25.65 | $25.00 | $25.10 | $25.10 | 85,652 |
2017-03-22 | $25.15 | $25.20 | $24.60 | $25.00 | $25.00 | 120,771 |
2017-03-21 | $26.50 | $26.69 | $25.10 | $25.25 | $25.25 | 116,249 |
2017-03-20 | $26.50 | $26.55 | $26.11 | $26.30 | $26.30 | 57,961 |
2017-03-17 | $25.95 | $26.70 | $25.85 | $26.50 | $26.50 | 142,847 |
2017-03-16 | $25.90 | $26.20 | $25.30 | $25.95 | $25.95 | 197,210 |
2017-03-15 | $25.25 | $26.25 | $25.00 | $25.85 | $25.85 | 194,991 |
2017-03-14 | $25.95 | $26.05 | $24.70 | $25.00 | $25.00 | 113,898 |
2017-03-13 | $25.95 | $26.25 | $25.35 | $26.00 | $26.00 | 121,692 |
2017-03-10 | $24.90 | $25.80 | $24.90 | $25.60 | $25.60 | 148,491 |
2017-03-09 | $25.30 | $25.39 | $24.10 | $24.75 | $24.75 | 207,565 |
2017-03-08 | $25.70 | $26.35 | $25.30 | $25.40 | $25.40 | 160,104 |
2017-03-07 | $25.90 | $25.95 | $25.60 | $25.80 | $25.80 | 134,750 |
2017-03-06 | $26.75 | $27.10 | $25.65 | $26.00 | $26.00 | 201,949 |
2017-03-03 | $27.35 | $27.40 | $25.60 | $26.75 | $26.75 | 440,871 |
2017-03-02 | $28.20 | $28.20 | $27.05 | $27.40 | $27.40 | 324,019 |
2017-03-01 | $32.00 | $32.00 | $26.80 | $27.85 | $27.85 | 13,498 |
2017-02-28 | $34.45 | $35.10 | $33.80 | $34.40 | $34.40 | 208,414 |
2017-02-27 | $33.75 | $35.05 | $33.55 | $34.75 | $34.75 | 202,785 |
2017-02-24 | $35.60 | $35.65 | $33.00 | $34.15 | $34.15 | 251,015 |
2017-02-23 | $38.00 | $38.23 | $36.20 | $36.40 | $36.40 | 161,172 |
2017-02-22 | $38.75 | $38.77 | $37.70 | $38.00 | $38.00 | 73,883 |
2017-02-21 | $39.15 | $39.40 | $38.20 | $38.80 | $38.80 | 143,199 |
2017-02-17 | $36.30 | $39.05 | $35.85 | $38.55 | $38.55 | 156,395 |
2017-02-16 | $37.60 | $37.90 | $36.60 | $36.85 | $36.85 | 79,703 |
2017-02-15 | $37.50 | $37.85 | $37.35 | $37.65 | $37.65 | 64,576 |
2017-02-14 | $37.75 | $38.20 | $37.25 | $37.70 | $37.70 | 63,372 |
2017-02-13 | $38.15 | $38.15 | $36.80 | $37.80 | $37.80 | 133,271 |
2017-02-10 | $38.40 | $38.50 | $37.10 | $37.45 | $37.45 | 75,798 |
2017-02-09 | $38.50 | $39.15 | $37.30 | $38.05 | $38.05 | 143,581 |
2017-02-08 | $38.95 | $39.30 | $38.05 | $38.35 | $38.35 | 103,022 |
2017-02-07 | $39.75 | $41.18 | $38.90 | $39.00 | $39.00 | 199,637 |
2017-02-06 | $39.10 | $39.65 | $38.80 | $39.50 | $39.50 | 135,570 |
2017-02-03 | $37.60 | $38.90 | $37.60 | $38.90 | $38.90 | 170,233 |
2017-02-02 | $36.80 | $37.95 | $36.40 | $37.45 | $37.45 | 98,369 |
2017-02-01 | $36.40 | $36.75 | $35.80 | $36.60 | $36.60 | 98,201 |
2017-01-31 | $35.15 | $36.25 | $34.90 | $36.00 | $36.00 | 76,595 |
2017-01-30 | $36.25 | $36.66 | $34.65 | $35.30 | $35.30 | 101,791 |
2017-01-27 | $36.05 | $36.65 | $35.80 | $36.30 | $36.30 | 54,415 |
2017-01-26 | $36.60 | $36.85 | $36.10 | $36.15 | $36.15 | 98,146 |
2017-01-25 | $38.25 | $38.57 | $35.85 | $36.50 | $36.50 | 222,348 |
2017-01-24 | $36.95 | $38.45 | $36.69 | $37.75 | $37.75 | 170,597 |
2017-01-23 | $40.00 | $40.35 | $36.70 | $36.85 | $36.85 | 193,989 |
2017-01-20 | $38.60 | $40.69 | $38.30 | $40.15 | $40.15 | 214,907 |
2017-01-19 | $38.55 | $39.60 | $37.10 | $39.05 | $39.05 | 300,614 |
2017-01-18 | $34.05 | $40.15 | $34.05 | $38.95 | $38.95 | 428,562 |
2017-01-17 | $33.95 | $33.99 | $33.15 | $33.65 | $33.65 | 76,550 |
2017-01-13 | $32.70 | $34.30 | $32.70 | $33.90 | $33.90 | 96,436 |
2017-01-12 | $33.75 | $33.75 | $31.75 | $32.70 | $32.70 | 100,500 |
2017-01-11 | $34.05 | $34.05 | $33.40 | $33.70 | $33.70 | 125,216 |
2017-01-10 | $33.00 | $34.10 | $32.55 | $34.00 | $34.00 | 175,018 |
2017-01-09 | $30.00 | $34.60 | $30.00 | $32.95 | $32.95 | 375,333 |
2017-01-06 | $30.10 | $30.15 | $28.45 | $28.95 | $28.95 | 88,817 |
2017-01-05 | $27.40 | $31.00 | $27.40 | $30.15 | $30.15 | 253,731 |
2017-01-04 | $26.75 | $27.75 | $26.44 | $27.45 | $27.45 | 45,794 |
2017-01-03 | $26.65 | $27.75 | $26.50 | $26.75 | $26.75 | 64,258 |
2016-12-30 | $26.25 | $26.25 | $25.70 | $26.10 | $26.10 | 33,250 |
2016-12-29 | $26.45 | $26.80 | $25.75 | $26.00 | $26.00 | 45,361 |
2016-12-28 | $27.35 | $27.76 | $26.10 | $26.45 | $26.45 | 45,304 |
2016-12-27 | $27.45 | $27.65 | $27.00 | $27.35 | $27.35 | 43,991 |
2016-12-23 | $26.55 | $28.35 | $26.55 | $27.40 | $27.40 | 30,441 |
2016-12-22 | $26.85 | $27.15 | $26.24 | $26.55 | $26.55 | 30,158 |
2016-12-21 | $27.50 | $27.50 | $26.32 | $26.60 | $26.60 | 58,743 |
2016-12-20 | $26.65 | $28.55 | $26.65 | $27.60 | $27.60 | 102,742 |
2016-12-19 | $25.00 | $26.90 | $25.00 | $26.65 | $26.65 | 67,356 |
2016-12-16 | $25.45 | $25.45 | $24.65 | $24.85 | $24.85 | 41,262 |
2016-12-15 | $25.05 | $25.55 | $24.55 | $25.35 | $25.35 | 73,069 |
2016-12-14 | $25.95 | $26.13 | $24.55 | $25.05 | $25.05 | 74,300 |
2016-12-13 | $26.15 | $26.45 | $26.00 | $26.15 | $26.15 | 27,674 |
2016-12-12 | $26.20 | $26.60 | $26.00 | $26.10 | $26.10 | 34,731 |
2016-12-09 | $26.95 | $26.95 | $26.35 | $26.40 | $26.40 | 41,619 |
2016-12-08 | $25.90 | $27.60 | $25.90 | $26.90 | $26.90 | 84,304 |
2016-12-07 | $26.60 | $26.92 | $25.50 | $25.95 | $25.95 | 72,797 |
2016-12-06 | $26.50 | $26.95 | $26.25 | $26.60 | $26.60 | 44,864 |
2016-12-05 | $26.10 | $27.25 | $26.10 | $26.45 | $26.45 | 79,459 |
2016-12-02 | $25.90 | $26.60 | $25.20 | $26.00 | $26.00 | 145,053 |
2016-12-01 | $29.00 | $29.00 | $26.10 | $26.20 | $26.20 | 186,360 |
2016-11-30 | $29.95 | $30.35 | $28.80 | $28.90 | $28.90 | 73,841 |
2016-11-29 | $29.70 | $30.05 | $29.28 | $29.80 | $29.80 | 37,010 |
2016-11-28 | $30.05 | $30.41 | $29.50 | $29.60 | $29.60 | 49,025 |
2016-11-25 | $29.85 | $30.20 | $29.75 | $30.10 | $30.10 | 33,962 |
2016-11-23 | $29.40 | $29.80 | $28.95 | $29.65 | $29.65 | 47,351 |
2016-11-22 | $29.80 | $29.95 | $29.40 | $29.55 | $29.55 | 51,037 |
2016-11-21 | $30.35 | $30.35 | $29.55 | $29.70 | $29.70 | 105,468 |
2016-11-18 | $29.75 | $30.50 | $29.70 | $30.15 | $30.15 | 113,906 |
2016-11-17 | $29.35 | $29.90 | $28.50 | $29.60 | $29.60 | 125,536 |
2016-11-16 | $25.85 | $29.40 | $25.15 | $29.40 | $29.40 | 161,987 |
2016-11-15 | $26.40 | $26.45 | $25.71 | $26.00 | $26.00 | 57,959 |
2016-11-14 | $26.75 | $26.90 | $26.15 | $26.35 | $26.35 | 65,116 |
2016-11-11 | $26.70 | $26.73 | $26.15 | $26.45 | $26.45 | 103,563 |
2016-11-10 | $27.60 | $28.00 | $26.50 | $26.70 | $26.70 | 109,557 |
2016-11-09 | $25.60 | $27.30 | $25.55 | $27.15 | $27.15 | 184,265 |
2016-11-08 | $25.50 | $26.25 | $25.10 | $26.20 | $26.20 | 100,343 |
2016-11-07 | $25.60 | $25.90 | $25.05 | $25.65 | $25.65 | 145,026 |
2016-11-04 | $24.55 | $25.45 | $23.90 | $24.95 | $24.95 | 39,610 |
2016-11-03 | $24.40 | $24.96 | $24.25 | $24.55 | $24.55 | 50,379 |
2016-11-02 | $23.95 | $24.55 | $23.50 | $24.55 | $24.55 | 51,960 |
2016-11-01 | $24.10 | $24.35 | $23.55 | $23.90 | $23.90 | 44,751 |
2016-10-31 | $23.85 | $24.30 | $23.60 | $24.15 | $24.15 | 42,396 |
2016-10-28 | $23.75 | $24.00 | $23.40 | $23.80 | $23.80 | 69,880 |
2016-10-27 | $24.50 | $24.50 | $23.55 | $23.75 | $23.75 | 116,255 |
2016-10-26 | $25.40 | $25.53 | $22.40 | $24.30 | $24.30 | 282,836 |
2016-10-25 | $24.70 | $25.30 | $24.35 | $24.70 | $24.70 | 92,210 |
2016-10-24 | $26.10 | $26.25 | $24.45 | $24.80 | $24.80 | 153,611 |
2016-10-21 | $25.00 | $26.40 | $24.95 | $25.55 | $25.55 | 168,063 |
2016-10-20 | $24.00 | $25.20 | $23.95 | $24.85 | $24.85 | 104,535 |
2016-10-19 | $24.40 | $24.40 | $23.48 | $24.00 | $24.00 | 60,157 |
2016-10-18 | $24.30 | $24.75 | $24.30 | $24.45 | $24.45 | 65,469 |
2016-10-17 | $23.80 | $24.10 | $23.45 | $24.10 | $24.10 | 48,112 |
2016-10-14 | $23.98 | $24.00 | $23.52 | $23.88 | $23.88 | 46,259 |
2016-10-13 | $23.76 | $24.29 | $23.36 | $23.76 | $23.76 | 91,179 |
2016-10-12 | $24.40 | $24.40 | $23.40 | $24.02 | $24.02 | 129,017 |
2016-10-11 | $25.55 | $25.55 | $24.11 | $24.44 | $24.44 | 119,058 |
2016-10-10 | $25.44 | $25.94 | $25.20 | $25.48 | $25.48 | 123,111 |
2016-10-07 | $24.27 | $25.30 | $23.28 | $25.24 | $25.24 | 196,544 |
2016-10-06 | $24.49 | $24.55 | $23.77 | $24.08 | $24.08 | 104,993 |
2016-10-05 | $24.66 | $24.90 | $24.25 | $24.65 | $24.65 | 89,448 |
2016-10-04 | $25.00 | $25.20 | $24.16 | $24.55 | $24.55 | 132,756 |
2016-10-03 | $24.63 | $25.31 | $24.27 | $25.06 | $25.06 | 107,965 |
2016-09-30 | $24.24 | $24.87 | $24.05 | $24.58 | $24.58 | 93,959 |
2016-09-29 | $25.10 | $25.10 | $24.05 | $24.19 | $24.19 | 62,218 |
2016-09-28 | $24.11 | $25.41 | $23.45 | $25.28 | $25.28 | 101,318 |
2016-09-27 | $23.14 | $24.69 | $23.00 | $24.04 | $24.04 | 163,440 |
2016-09-26 | $23.88 | $24.99 | $22.71 | $23.37 | $23.37 | 213,107 |
2016-09-23 | $23.95 | $24.02 | $23.28 | $23.77 | $23.77 | 105,585 |
2016-09-22 | $25.05 | $25.11 | $23.18 | $24.03 | $24.03 | 148,609 |
2016-09-21 | $23.35 | $24.80 | $23.26 | $24.62 | $24.62 | 232,439 |
2016-09-20 | $21.55 | $23.16 | $21.26 | $22.86 | $22.86 | 197,961 |
2016-09-19 | $21.58 | $21.92 | $20.95 | $21.47 | $21.47 | 44,403 |
2016-09-16 | $21.75 | $22.08 | $20.83 | $21.59 | $21.59 | 60,006 |
2016-09-15 | $21.43 | $22.04 | $21.30 | $21.64 | $21.64 | 51,258 |
2016-09-14 | $21.06 | $21.73 | $20.71 | $21.30 | $21.30 | 42,992 |
2016-09-13 | $21.92 | $22.16 | $20.86 | $21.11 | $21.11 | 63,051 |
2016-09-12 | $20.37 | $22.10 | $20.29 | $21.91 | $21.91 | 123,562 |
2016-09-09 | $21.55 | $21.68 | $20.49 | $20.63 | $20.63 | 86,466 |
2016-09-08 | $22.26 | $22.31 | $21.56 | $21.82 | $21.82 | 43,902 |
2016-09-07 | $21.90 | $22.26 | $21.90 | $22.13 | $22.13 | 72,454 |
2016-09-06 | $21.06 | $21.80 | $21.02 | $21.68 | $21.68 | 74,401 |
2016-09-02 | $20.50 | $21.29 | $20.26 | $21.11 | $21.11 | 40,414 |
2016-09-01 | $20.05 | $20.82 | $20.05 | $20.58 | $20.58 | 72,830 |
2016-08-31 | $20.39 | $20.73 | $19.66 | $20.21 | $20.21 | 58,827 |
2016-08-30 | $21.60 | $21.60 | $20.20 | $20.31 | $20.31 | 83,210 |
2016-08-29 | $19.75 | $21.65 | $19.74 | $21.56 | $21.56 | 428,673 |
2016-08-26 | $17.76 | $19.75 | $17.69 | $19.65 | $19.65 | 171,655 |
2016-08-25 | $17.28 | $18.00 | $17.05 | $17.41 | $17.41 | 42,382 |
2016-08-24 | $16.88 | $17.45 | $16.52 | $17.38 | $17.38 | 99,278 |
2016-08-23 | $16.62 | $17.38 | $16.61 | $16.83 | $16.83 | 54,756 |
2016-08-22 | $17.20 | $17.22 | $16.41 | $16.67 | $16.67 | 45,170 |
2016-08-19 | $16.92 | $17.51 | $16.92 | $17.15 | $17.15 | 39,910 |
2016-08-18 | $17.17 | $17.47 | $16.84 | $16.92 | $16.92 | 50,856 |
2016-08-17 | $17.15 | $17.23 | $16.95 | $17.13 | $17.13 | 43,658 |
2016-08-16 | $17.26 | $17.38 | $17.04 | $17.29 | $17.29 | 20,816 |
2016-08-15 | $17.34 | $17.67 | $17.04 | $17.30 | $17.30 | 41,962 |
2016-08-12 | $17.93 | $17.93 | $17.09 | $17.23 | $17.23 | 55,303 |
2016-08-11 | $17.37 | $17.40 | $17.07 | $17.25 | $17.25 | 21,548 |
2016-08-10 | $17.49 | $17.67 | $17.06 | $17.42 | $17.42 | 16,579 |
2016-08-09 | $17.35 | $18.08 | $17.20 | $17.47 | $17.47 | 45,194 |
2016-08-08 | $17.72 | $17.78 | $16.81 | $17.40 | $17.40 | 48,351 |
2016-08-05 | $17.75 | $18.18 | $17.56 | $17.81 | $17.81 | 68,060 |
2016-08-04 | $17.88 | $17.90 | $17.56 | $17.64 | $17.64 | 32,514 |
2016-08-03 | $17.30 | $17.96 | $16.88 | $17.91 | $17.91 | 53,759 |
2016-08-02 | $17.38 | $17.80 | $16.77 | $17.53 | $17.53 | 96,744 |
2016-08-01 | $17.45 | $17.88 | $16.97 | $17.36 | $17.36 | 85,931 |
2016-07-29 | $17.33 | $17.69 | $15.43 | $17.27 | $17.27 | 259,528 |
2016-07-28 | $19.26 | $19.34 | $18.78 | $18.88 | $18.88 | 48,329 |
2016-07-27 | $19.40 | $19.45 | $19.02 | $19.19 | $19.19 | 34,816 |
2016-07-26 | $17.95 | $19.36 | $17.95 | $19.34 | $19.34 | 103,758 |
2016-07-25 | $18.21 | $18.25 | $17.73 | $17.97 | $17.97 | 48,962 |
2016-07-22 | $18.19 | $18.31 | $18.02 | $18.18 | $18.18 | 18,793 |
2016-07-21 | $18.41 | $18.41 | $17.97 | $18.18 | $18.18 | 29,507 |
2016-07-20 | $18.54 | $18.54 | $18.11 | $18.27 | $18.27 | 21,745 |
2016-07-19 | $18.25 | $18.65 | $18.04 | $18.36 | $18.36 | 73,038 |
2016-07-18 | $17.50 | $18.60 | $17.43 | $17.96 | $17.96 | 125,853 |
2016-07-15 | $16.16 | $17.45 | $16.16 | $17.45 | $17.45 | 72,576 |
2016-07-14 | $15.76 | $16.99 | $15.76 | $16.23 | $16.23 | 48,374 |
2016-07-13 | $16.08 | $16.40 | $16.02 | $16.27 | $16.27 | 13,521 |
2016-07-12 | $16.17 | $16.40 | $16.07 | $16.30 | $16.30 | 21,162 |
2016-07-11 | $16.24 | $16.37 | $15.91 | $16.10 | $16.10 | 19,528 |
2016-07-08 | $16.04 | $16.50 | $15.93 | $16.09 | $16.09 | 42,001 |
2016-07-07 | $16.20 | $16.20 | $15.62 | $15.93 | $15.93 | 48,524 |
2016-07-06 | $15.91 | $16.57 | $15.85 | $16.12 | $16.12 | 30,988 |
2016-07-05 | $16.10 | $16.15 | $15.85 | $16.04 | $16.04 | 51,182 |
2016-07-01 | $15.15 | $16.23 | $15.15 | $16.07 | $16.07 | 111,175 |
2016-06-30 | $15.11 | $15.14 | $14.84 | $14.98 | $14.98 | 27,718 |
2016-06-29 | $15.22 | $15.63 | $14.97 | $15.18 | $15.18 | 84,603 |
2016-06-28 | $14.77 | $15.46 | $14.74 | $15.12 | $15.12 | 35,775 |
2016-06-27 | $14.90 | $15.03 | $14.22 | $14.55 | $14.55 | 76,095 |
2016-06-24 | $14.89 | $15.06 | $13.28 | $15.03 | $15.03 | 48,261 |
2016-06-23 | $15.00 | $15.59 | $14.93 | $15.33 | $15.33 | 17,944 |
2016-06-22 | $15.08 | $15.08 | $14.84 | $14.98 | $14.98 | 14,843 |
2016-06-21 | $15.00 | $15.41 | $14.78 | $15.07 | $15.07 | 30,955 |
2016-06-20 | $14.96 | $15.33 | $14.68 | $14.88 | $14.88 | 51,134 |
2016-06-17 | $15.12 | $15.29 | $14.79 | $14.79 | $14.79 | 71,393 |
2016-06-16 | $15.85 | $15.85 | $15.10 | $15.25 | $15.25 | 46,078 |
2016-06-15 | $15.55 | $16.11 | $15.43 | $15.96 | $15.96 | 66,277 |
2016-06-14 | $15.20 | $15.88 | $14.81 | $15.54 | $15.54 | 75,181 |
2016-06-13 | $16.54 | $16.67 | $15.27 | $15.40 | $15.40 | 83,424 |
2016-06-10 | $16.79 | $16.97 | $16.21 | $16.42 | $16.42 | 30,030 |
2016-06-09 | $17.00 | $17.29 | $16.69 | $16.97 | $16.97 | 38,703 |
2016-06-08 | $16.82 | $17.10 | $16.46 | $16.97 | $16.97 | 45,298 |
2016-06-07 | $16.31 | $16.98 | $16.12 | $16.72 | $16.72 | 57,836 |
2016-06-06 | $16.11 | $16.51 | $16.11 | $16.32 | $16.32 | 38,857 |
2016-06-03 | $16.33 | $16.58 | $16.04 | $16.26 | $16.26 | 31,959 |
2016-06-02 | $16.36 | $16.50 | $15.95 | $16.22 | $16.22 | 54,785 |
2016-06-01 | $16.57 | $16.65 | $16.11 | $16.48 | $16.48 | 58,256 |
2016-05-31 | $17.02 | $17.11 | $16.75 | $16.89 | $16.89 | 39,363 |
2016-05-27 | $17.28 | $17.35 | $16.78 | $16.88 | $16.88 | 31,390 |
2016-05-26 | $16.66 | $17.25 | $16.65 | $17.22 | $17.22 | 60,548 |
2016-05-25 | $16.75 | $17.05 | $16.31 | $16.92 | $16.92 | 45,780 |
2016-05-24 | $17.02 | $17.19 | $16.26 | $16.81 | $16.81 | 44,274 |
2016-05-23 | $17.00 | $17.83 | $16.65 | $17.19 | $17.19 | 92,865 |
2016-05-20 | $16.17 | $17.11 | $16.00 | $16.97 | $16.97 | 58,072 |
2016-05-19 | $15.50 | $16.23 | $15.50 | $16.15 | $16.15 | 36,333 |
2016-05-18 | $16.01 | $16.22 | $15.50 | $15.63 | $15.63 | 66,578 |
2016-05-17 | $16.38 | $16.63 | $16.05 | $16.14 | $16.14 | 85,336 |
2016-05-16 | $16.47 | $16.64 | $16.16 | $16.53 | $16.53 | 58,923 |
2016-05-13 | $16.82 | $17.04 | $16.32 | $16.66 | $16.66 | 33,640 |
2016-05-12 | $17.22 | $17.34 | $16.25 | $16.80 | $16.80 | 87,192 |
2016-05-11 | $16.34 | $17.00 | $16.20 | $16.72 | $16.72 | 32,779 |
2016-05-10 | $16.77 | $16.89 | $16.17 | $16.44 | $16.44 | 75,460 |
2016-05-09 | $17.23 | $17.23 | $16.30 | $16.71 | $16.71 | 103,704 |
2016-05-06 | $17.27 | $17.39 | $16.64 | $16.95 | $16.95 | 54,325 |
2016-05-05 | $17.86 | $18.00 | $17.27 | $17.36 | $17.36 | 66,943 |
2016-05-04 | $17.00 | $17.90 | $16.91 | $17.73 | $17.73 | 106,828 |
2016-05-03 | $17.78 | $17.94 | $16.80 | $17.01 | $17.01 | 147,035 |
2016-05-02 | $17.34 | $18.44 | $17.01 | $17.56 | $17.56 | 143,946 |
2016-04-29 | $16.00 | $17.99 | $16.00 | $17.55 | $17.55 | 241,098 |
2016-04-28 | $14.83 | $15.36 | $14.80 | $15.25 | $15.25 | 72,180 |
2016-04-27 | $14.85 | $14.90 | $14.55 | $14.79 | $14.79 | 59,905 |
2016-04-26 | $13.96 | $14.96 | $13.86 | $14.75 | $14.75 | 120,825 |
2016-04-25 | $14.19 | $14.30 | $13.86 | $13.99 | $13.99 | 14,986 |
2016-04-22 | $14.08 | $14.62 | $14.05 | $14.10 | $14.10 | 26,877 |
2016-04-21 | $14.01 | $14.40 | $13.50 | $14.27 | $14.27 | 70,938 |
2016-04-20 | $14.95 | $14.99 | $14.05 | $14.11 | $14.11 | 59,273 |
2016-04-19 | $15.14 | $15.14 | $14.47 | $14.90 | $14.90 | 139,773 |
2016-04-18 | $13.72 | $15.31 | $13.52 | $14.88 | $14.88 | 249,819 |
2016-04-15 | $11.80 | $14.56 | $11.65 | $13.95 | $13.95 | 184,912 |
2016-04-14 | $11.35 | $11.95 | $11.30 | $11.80 | $11.80 | 139,686 |
2016-04-13 | $11.60 | $12.07 | $10.65 | $11.19 | $11.19 | 215,507 |
2016-04-12 | $9.51 | $9.60 | $9.47 | $9.50 | $9.50 | 25,136 |
2016-04-11 | $9.57 | $9.57 | $9.40 | $9.46 | $9.46 | 11,060 |
2016-04-08 | $9.60 | $9.70 | $9.58 | $9.58 | $9.58 | 10,826 |
2016-04-07 | $9.50 | $9.66 | $9.50 | $9.66 | $9.66 | 438 |
2016-04-06 | $9.61 | $9.67 | $9.40 | $9.51 | $9.51 | 12,938 |
2016-04-05 | $9.58 | $9.67 | $9.58 | $9.64 | $9.64 | 10,676 |
2016-04-04 | $9.77 | $9.77 | $9.30 | $9.65 | $9.65 | 14,462 |
2016-04-01 | $9.53 | $9.75 | $9.53 | $9.66 | $9.66 | 6,908 |
2016-03-31 | $9.79 | $9.79 | $9.33 | $9.33 | $9.33 | 17,902 |
2016-03-30 | $9.69 | $9.74 | $9.55 | $9.73 | $9.73 | 3,355 |
2016-03-29 | $9.28 | $9.57 | $9.25 | $9.46 | $9.46 | 10,049 |
2016-03-28 | $9.39 | $9.43 | $9.25 | $9.36 | $9.36 | 1,849 |
2016-03-24 | $9.40 | $9.40 | $9.25 | $9.26 | $9.26 | 13,338 |
2016-03-23 | $9.55 | $9.57 | $9.52 | $9.56 | $9.56 | 1,070 |
2016-03-22 | $9.75 | $9.75 | $9.60 | $9.60 | $9.60 | 6,473 |
2016-03-21 | $9.74 | $9.81 | $9.74 | $9.75 | $9.75 | 12,845 |
2016-03-18 | $9.83 | $9.83 | $9.70 | $9.73 | $9.73 | 12,214 |
2016-03-17 | $9.73 | $9.82 | $9.73 | $9.80 | $9.80 | 5,932 |
2016-03-16 | $9.83 | $9.83 | $9.74 | $9.80 | $9.80 | 3,041 |
2016-03-15 | $9.55 | $9.85 | $9.55 | $9.83 | $9.83 | 7,370 |
2016-03-14 | $9.51 | $9.64 | $9.34 | $9.55 | $9.55 | 11,657 |
2016-03-11 | $9.75 | $9.94 | $9.37 | $9.51 | $9.51 | 27,178 |
2016-03-10 | $9.75 | $9.80 | $9.74 | $9.79 | $9.79 | 11,820 |
2016-03-09 | $9.75 | $9.75 | $9.66 | $9.67 | $9.67 | 760 |
2016-03-08 | $9.72 | $9.80 | $9.66 | $9.66 | $9.66 | 7,053 |
2016-03-07 | $9.78 | $9.93 | $9.67 | $9.67 | $9.67 | 6,375 |
2016-03-04 | $9.78 | $9.89 | $9.55 | $9.55 | $9.55 | 10,253 |
2016-03-03 | $9.70 | $9.97 | $9.53 | $9.59 | $9.59 | 31,646 |
2016-03-02 | $9.60 | $9.80 | $9.44 | $9.70 | $9.70 | 6,534 |
2016-03-01 | $9.50 | $9.86 | $9.50 | $9.58 | $9.58 | 23,188 |
2016-02-29 | $9.39 | $9.57 | $9.14 | $9.51 | $9.51 | 33,219 |
2016-02-26 | $9.61 | $9.98 | $9.15 | $9.15 | $9.15 | 23,259 |
2016-02-25 | $9.63 | $9.99 | $9.38 | $9.54 | $9.54 | 31,891 |
2016-02-24 | $9.65 | $9.98 | $9.59 | $9.91 | $9.91 | 49,926 |
2016-02-23 | $9.85 | $10.00 | $9.45 | $9.55 | $9.55 | 29,908 |
2016-02-22 | $9.68 | $9.85 | $9.58 | $9.73 | $9.73 | 19,176 |
2016-02-19 | $9.29 | $9.89 | $9.29 | $9.51 | $9.51 | 34,680 |
2016-02-18 | $9.25 | $9.27 | $9.00 | $9.11 | $9.11 | 19,018 |
2016-02-17 | $9.15 | $9.15 | $8.64 | $9.01 | $9.01 | 13,991 |
2016-02-16 | $8.79 | $9.04 | $8.60 | $8.72 | $8.72 | 20,118 |
2016-02-12 | $8.57 | $8.75 | $8.56 | $8.74 | $8.74 | 39,752 |
2016-02-11 | $8.46 | $8.60 | $8.40 | $8.60 | $8.60 | 22,000 |
2016-02-10 | $8.61 | $8.61 | $8.31 | $8.42 | $8.42 | 8,417 |
2016-02-09 | $8.50 | $8.78 | $8.30 | $8.61 | $8.61 | 21,454 |
2016-02-08 | $8.90 | $8.90 | $8.12 | $8.46 | $8.46 | 26,890 |
2016-02-05 | $9.06 | $9.06 | $8.81 | $8.94 | $8.94 | 3,269 |
2016-02-04 | $8.88 | $9.27 | $8.88 | $9.00 | $9.00 | 21,472 |
2016-02-03 | $8.55 | $8.98 | $8.52 | $8.98 | $8.98 | 5,938 |
2016-02-02 | $8.75 | $8.98 | $8.54 | $8.61 | $8.61 | 12,975 |
2016-02-01 | $8.56 | $8.95 | $8.56 | $8.89 | $8.89 | 3,975 |
2016-01-29 | $8.91 | $8.95 | $8.68 | $8.75 | $8.75 | 22,244 |
2016-01-28 | $8.72 | $8.97 | $8.60 | $8.64 | $8.64 | 4,547 |
2016-01-27 | $8.36 | $8.88 | $8.20 | $8.78 | $8.78 | 8,778 |
2016-01-26 | $8.27 | $8.61 | $8.27 | $8.50 | $8.50 | 14,144 |
2016-01-25 | $8.29 | $8.88 | $8.02 | $8.20 | $8.20 | 20,614 |
2016-01-22 | $8.47 | $8.50 | $8.21 | $8.26 | $8.26 | 11,914 |
2016-01-21 | $7.91 | $8.49 | $7.87 | $8.47 | $8.47 | 13,680 |
2016-01-20 | $7.94 | $8.00 | $7.57 | $7.91 | $7.91 | 7,425 |
2016-01-19 | $8.24 | $8.30 | $8.03 | $8.13 | $8.13 | 7,145 |
2016-01-15 | $8.31 | $8.34 | $7.90 | $8.21 | $8.21 | 16,686 |
2016-01-14 | $8.13 | $8.58 | $7.69 | $8.45 | $8.45 | 10,057 |
2016-01-13 | $8.42 | $8.47 | $7.86 | $8.05 | $8.05 | 33,939 |
2016-01-12 | $8.49 | $8.89 | $8.17 | $8.36 | $8.36 | 21,911 |
2016-01-11 | $8.67 | $8.84 | $8.10 | $8.54 | $8.54 | 56,092 |
2016-01-08 | $7.80 | $8.85 | $7.80 | $8.47 | $8.47 | 59,345 |
2016-01-07 | $7.71 | $7.87 | $7.46 | $7.72 | $7.72 | 18,783 |
2016-01-06 | $7.47 | $7.92 | $7.45 | $7.78 | $7.78 | 17,466 |
2016-01-05 | $7.48 | $7.48 | $7.27 | $7.27 | $7.27 | 11,018 |
2016-01-04 | $7.49 | $7.75 | $7.39 | $7.56 | $7.56 | 7,061 |
2015-12-31 | $7.58 | $8.00 | $7.20 | $7.65 | $7.65 | 40,350 |
2015-12-30 | $7.52 | $7.68 | $7.40 | $7.50 | $7.50 | 15,782 |
2015-12-29 | $7.55 | $7.85 | $7.49 | $7.78 | $7.78 | 19,254 |
2015-12-28 | $7.85 | $8.00 | $7.56 | $7.58 | $7.58 | 20,216 |
2015-12-24 | $7.79 | $7.96 | $7.40 | $7.96 | $7.96 | 7,361 |
2015-12-23 | $7.83 | $7.99 | $7.47 | $7.76 | $7.76 | 16,732 |
2015-12-22 | $7.18 | $7.73 | $7.00 | $7.63 | $7.63 | 27,020 |
2015-12-21 | $7.11 | $7.36 | $6.90 | $7.05 | $7.05 | 18,778 |
2015-12-18 | $7.28 | $7.41 | $6.71 | $7.06 | $7.06 | 34,427 |
2015-12-17 | $7.19 | $7.30 | $6.85 | $7.21 | $7.21 | 11,173 |
2015-12-16 | $7.30 | $7.42 | $6.81 | $7.31 | $7.31 | 13,438 |
2015-12-15 | $7.10 | $7.37 | $6.74 | $7.05 | $7.05 | 19,360 |
2015-12-14 | $7.17 | $7.47 | $6.75 | $7.14 | $7.14 | 7,785 |
2015-12-11 | $7.05 | $7.75 | $6.95 | $7.18 | $7.18 | 20,559 |
2015-12-10 | $7.95 | $7.97 | $6.85 | $7.28 | $7.28 | 12,620 |
2015-12-09 | $6.83 | $7.00 | $6.83 | $6.94 | $6.94 | 8,306 |
2015-12-08 | $6.81 | $6.94 | $6.81 | $6.89 | $6.89 | 2,452 |
2015-12-07 | $6.97 | $6.97 | $6.78 | $6.90 | $6.90 | 6,058 |
2015-12-04 | $6.92 | $6.99 | $6.75 | $6.99 | $6.99 | 7,125 |
2015-12-03 | $6.85 | $6.96 | $6.85 | $6.86 | $6.86 | 10,006 |
2015-12-02 | $6.84 | $6.96 | $6.75 | $6.83 | $6.83 | 7,902 |
2015-12-01 | $6.97 | $7.08 | $6.85 | $6.85 | $6.85 | 16,495 |
2015-11-30 | $6.86 | $6.98 | $6.85 | $6.98 | $6.98 | 4,064 |
2015-11-27 | $6.93 | $6.99 | $6.93 | $6.99 | $6.99 | 1,446 |
2015-11-25 | $7.02 | $7.10 | $6.85 | $6.99 | $6.99 | 7,667 |
2015-11-24 | $6.90 | $7.40 | $6.85 | $7.05 | $7.05 | 10,639 |
2015-11-23 | $7.30 | $7.35 | $6.77 | $7.00 | $7.00 | 16,781 |
2015-11-20 | $6.77 | $7.10 | $6.77 | $7.03 | $7.03 | 9,886 |
2015-11-19 | $6.88 | $6.89 | $6.50 | $6.76 | $6.76 | 27,460 |
2015-11-18 | $6.85 | $7.00 | $6.82 | $6.82 | $6.82 | 4,516 |
2015-11-17 | $6.90 | $7.45 | $6.81 | $6.95 | $6.95 | 8,698 |
2015-11-16 | $6.83 | $7.02 | $6.80 | $6.96 | $6.96 | 4,663 |
2015-11-13 | $7.28 | $7.40 | $6.70 | $6.70 | $6.70 | 20,899 |
2015-11-12 | $7.11 | $7.24 | $6.80 | $7.24 | $7.24 | 5,145 |
2015-11-11 | $7.15 | $7.38 | $6.08 | $7.19 | $7.19 | 22,711 |
2015-11-10 | $7.34 | $7.34 | $7.16 | $7.16 | $7.16 | 35,107 |
2015-11-09 | $7.15 | $7.64 | $7.15 | $7.25 | $7.25 | 19,610 |
2015-11-06 | $7.02 | $7.67 | $6.91 | $7.15 | $7.15 | 31,207 |
2015-11-05 | $7.23 | $7.45 | $7.00 | $7.00 | $7.00 | 36,536 |
2015-11-04 | $7.34 | $7.63 | $7.10 | $7.31 | $7.31 | 16,367 |
2015-11-03 | $7.00 | $7.31 | $7.00 | $7.31 | $7.31 | 19,193 |
2015-11-02 | $7.00 | $7.65 | $6.80 | $6.98 | $6.98 | 12,163 |
2015-10-30 | $6.60 | $7.99 | $6.28 | $7.04 | $7.04 | 16,363 |
2015-10-29 | $6.40 | $7.06 | $6.22 | $6.61 | $6.61 | 17,800 |
2015-10-28 | $7.56 | $7.63 | $5.86 | $6.36 | $6.36 | 77,564 |
2015-10-27 | $7.80 | $7.92 | $7.46 | $7.46 | $7.46 | 15,905 |
2015-10-26 | $7.63 | $7.92 | $7.63 | $7.76 | $7.76 | 18,042 |
2015-10-23 | $8.23 | $8.24 | $7.68 | $7.71 | $7.71 | 17,612 |
2015-10-22 | $7.86 | $7.97 | $7.61 | $7.81 | $7.81 | 16,430 |
2015-10-21 | $7.68 | $7.87 | $7.62 | $7.78 | $7.78 | 13,808 |
2015-10-20 | $7.61 | $7.87 | $7.61 | $7.70 | $7.70 | 11,085 |
2015-10-19 | $7.77 | $7.98 | $7.60 | $7.64 | $7.64 | 12,473 |
2015-10-16 | $7.92 | $7.92 | $7.61 | $7.61 | $7.61 | 10,843 |
2015-10-15 | $7.83 | $8.48 | $7.47 | $7.92 | $7.92 | 44,728 |
2015-10-14 | $7.87 | $7.91 | $7.46 | $7.46 | $7.46 | 27,101 |
2015-10-13 | $7.75 | $7.82 | $7.25 | $7.50 | $7.50 | 14,091 |
2015-10-12 | $7.55 | $7.78 | $7.18 | $7.44 | $7.44 | 23,804 |
2015-10-09 | $7.36 | $7.70 | $7.10 | $7.41 | $7.41 | 33,659 |
2015-10-08 | $6.85 | $7.32 | $6.69 | $7.22 | $7.22 | 14,936 |
2015-10-07 | $6.89 | $6.89 | $6.62 | $6.77 | $6.77 | 14,830 |
2015-10-06 | $6.90 | $7.10 | $6.68 | $6.86 | $6.86 | 12,943 |
2015-10-05 | $6.78 | $6.88 | $6.46 | $6.87 | $6.87 | 10,049 |
2015-10-02 | $6.85 | $6.85 | $6.48 | $6.60 | $6.60 | 13,062 |
2015-10-01 | $6.65 | $6.65 | $6.38 | $6.58 | $6.58 | 4,203 |
2015-09-30 | $6.74 | $6.74 | $6.02 | $6.32 | $6.32 | 9,010 |
2015-09-29 | $6.42 | $6.42 | $6.06 | $6.17 | $6.17 | 14,184 |
2015-09-28 | $6.50 | $6.69 | $6.21 | $6.22 | $6.22 | 16,719 |
2015-09-25 | $7.01 | $7.02 | $6.41 | $6.50 | $6.50 | 17,256 |
2015-09-24 | $6.71 | $6.71 | $6.41 | $6.49 | $6.49 | 6,285 |
2015-09-23 | $6.45 | $6.88 | $6.40 | $6.82 | $6.82 | 76,680 |
2015-09-22 | $6.42 | $6.59 | $6.31 | $6.59 | $6.59 | 12,661 |
2015-09-21 | $6.98 | $6.98 | $6.28 | $6.41 | $6.41 | 21,118 |
2015-09-18 | $6.61 | $6.99 | $6.58 | $6.99 | $6.99 | 21,693 |
2015-09-17 | $6.32 | $6.80 | $6.30 | $6.68 | $6.68 | 34,417 |
2015-09-16 | $6.35 | $6.35 | $6.30 | $6.33 | $6.33 | 9,458 |
2015-09-15 | $6.35 | $6.35 | $6.10 | $6.30 | $6.30 | 33,506 |
2015-09-14 | $6.38 | $6.54 | $6.30 | $6.30 | $6.30 | 9,841 |
2015-09-11 | $6.60 | $6.73 | $6.50 | $6.67 | $6.67 | 12,338 |
2015-09-10 | $6.81 | $6.81 | $6.60 | $6.71 | $6.71 | 17,098 |
2015-09-09 | $6.86 | $6.86 | $6.72 | $6.82 | $6.82 | 6,261 |
2015-09-08 | $6.90 | $6.90 | $6.73 | $6.74 | $6.74 | 10,022 |
2015-09-04 | $6.78 | $6.98 | $6.78 | $6.90 | $6.90 | 6,395 |
2015-09-03 | $7.99 | $7.99 | $6.81 | $6.81 | $6.81 | 8,281 |
2015-09-02 | $6.85 | $6.85 | $6.72 | $6.76 | $6.76 | 10,312 |
2015-09-01 | $6.76 | $6.91 | $6.76 | $6.89 | $6.89 | 7,742 |
2015-08-31 | $6.70 | $7.01 | $6.63 | $6.80 | $6.80 | 22,557 |
2015-08-28 | $6.20 | $6.90 | $6.20 | $6.76 | $6.76 | 29,948 |
2015-08-27 | $6.00 | $6.45 | $5.95 | $6.31 | $6.31 | 20,550 |
Cyberoptics Corp (CYBE) News Headlines
Recent Cyberoptics Corp (CYBE) News
Similar Companies to Cyberoptics Corp (CYBE) in the Scientific & Technical Instruments Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Fortive Corp | FTV | Scientific & Technical Instruments | Technology | 28,000 |
Sensata Technologies Holding Plc | ST | Scientific & Technical Instruments | Technology | 19,200 |
Teledyne Technologies Inc | TDY | Scientific & Technical Instruments | Technology | 13,000 |
Garmin Ltd | GRMN | Scientific & Technical Instruments | Technology | 11,430 |
Keysight Technologies Inc | KEYS | Scientific & Technical Instruments | Technology | 11,400 |
MKS Instruments Inc | MKSI | Scientific & Technical Instruments | Technology | 11,000 |
Ii-Vi Inc | IIVI | Scientific & Technical Instruments | Technology | 10,000 |
Trimble Inc | TRMB | Scientific & Technical Instruments | Technology | 9,000 |
Itron Inc | ITRI | Scientific & Technical Instruments | Technology | 7,100 |
Esco Technologies Inc | ESE | Scientific & Technical Instruments | Technology | 5,500 |