Invesco DB Energy Fund (DBE) Exchange: NYSE ARCA
Data as of March 29, 2024
$19.99 ($0.02) 0.10%
Invesco DB Energy Fund - Daily Information
Click for more stock information on Invesco DB Energy Fund.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $19.89 |
Previous Close | $19.99 |
High | $20.05 |
Low | $19.89 |
Adjusted Open | $19.89 |
Previous Adjusted Close | $19.99 |
Adjusted High | $20.05 |
Adjusted Low | $19.89 |
About Invesco DB Energy Fund (DBE)
Historical ETF prices for PowerShares DB Energy Fund (DBE). PowerShares DB Energy Fund (the Fund) is based on the Deutsche Bank Liquid Commodity Index - Optimum Yield Energy Excess Return (the Index). The Index is a rules-based index composed of futures contracts on some of the most heavily traded energy commodities in the world-light sweet crude oil (WTI), heating oil, brent crude oil, reformulated blendstock for oxygenate blending (RBOB) gasoline and natural gas. The Index is intended to reflect the performance of the energy sector. The Fund is a separate series of PowerShares DB Multi-Sector Commodity Trust (the Trust). The Fund is managed by DB Commodity Services LLC (the Managing Owner).
Invest in Invesco DB Energy Fund (DBE)
Historical Stock Data for Invesco DB Energy Fund (DBE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-16 | $19.89 | $20.05 | $19.89 | $19.99 | $19.99 | 10,048 |
2024-02-15 | $19.83 | $20.07 | $19.83 | $19.97 | $19.97 | 11,948 |
2024-02-14 | $20.20 | $20.22 | $19.79 | $19.82 | $19.82 | 54,561 |
2024-02-13 | $20.28 | $20.28 | $20.11 | $20.15 | $20.15 | 10,136 |
2024-02-12 | $20.20 | $20.26 | $20.13 | $20.22 | $20.22 | 24,437 |
2024-02-09 | $20.17 | $20.27 | $20.14 | $20.21 | $20.21 | 13,058 |
2024-02-08 | $19.91 | $20.14 | $19.91 | $20.08 | $20.08 | 13,147 |
2024-02-07 | $19.61 | $19.75 | $19.61 | $19.72 | $19.72 | 19,630 |
2024-02-06 | $19.51 | $19.65 | $19.50 | $19.58 | $19.58 | 88,700 |
2024-02-05 | $19.27 | $19.53 | $19.20 | $19.53 | $19.53 | 13,857 |
2024-02-02 | $19.32 | $19.41 | $19.23 | $19.28 | $19.28 | 7,985 |
2024-02-01 | $20.08 | $20.08 | $19.57 | $19.57 | $19.57 | 82,372 |
2024-01-31 | $20.26 | $20.26 | $19.94 | $19.97 | $19.97 | 30,579 |
2024-01-30 | $20.10 | $20.33 | $20.03 | $20.28 | $20.28 | 85,568 |
2024-01-29 | $20.10 | $20.23 | $20.08 | $20.17 | $20.17 | 68,371 |
2024-01-26 | $20.13 | $20.45 | $19.99 | $20.45 | $20.45 | 22,755 |
2024-01-25 | $20.11 | $20.24 | $20.03 | $20.18 | $20.18 | 27,704 |
2024-01-24 | $19.83 | $20.02 | $19.77 | $19.93 | $19.93 | 32,600 |
2024-01-23 | $19.65 | $19.80 | $19.64 | $19.77 | $19.77 | 15,771 |
2024-01-22 | $19.55 | $19.84 | $19.55 | $19.76 | $19.76 | 23,490 |
2024-01-19 | $19.77 | $19.77 | $19.48 | $19.59 | $19.59 | 71,541 |
2024-01-18 | $19.61 | $19.74 | $19.49 | $19.71 | $19.71 | 36,138 |
2024-01-17 | $19.32 | $19.58 | $19.28 | $19.55 | $19.55 | 133,566 |
2024-01-16 | $19.68 | $19.71 | $19.45 | $19.45 | $19.45 | 56,408 |
2024-01-12 | $20.00 | $20.03 | $19.66 | $19.74 | $19.74 | 14,867 |
2024-01-11 | $19.68 | $19.81 | $19.50 | $19.57 | $19.57 | 193,515 |
2024-01-10 | $19.54 | $19.62 | $19.26 | $19.31 | $19.31 | 24,476 |
2024-01-09 | $19.36 | $19.63 | $19.36 | $19.51 | $19.51 | 22,593 |
2024-01-08 | $19.09 | $19.28 | $18.99 | $19.28 | $19.28 | 25,960 |
2024-01-05 | $19.65 | $19.74 | $19.60 | $19.68 | $19.68 | 17,114 |
2024-01-04 | $19.60 | $19.64 | $19.25 | $19.48 | $19.48 | 10,402 |
2024-01-03 | $19.42 | $19.68 | $19.42 | $19.65 | $19.65 | 627,820 |
2024-01-02 | $19.40 | $19.40 | $19.04 | $19.09 | $19.09 | 41,916 |
2023-12-29 | $19.41 | $19.41 | $19.13 | $19.19 | $19.19 | 52,819 |
2023-12-28 | $19.52 | $19.67 | $19.26 | $19.30 | $19.30 | 23,654 |
2023-12-27 | $19.86 | $19.93 | $19.61 | $19.61 | $19.61 | 39,458 |
2023-12-26 | $20.02 | $20.02 | $19.80 | $19.83 | $19.83 | 126,500 |
2023-12-22 | $19.87 | $19.89 | $19.59 | $19.59 | $19.59 | 18,877 |
2023-12-21 | $19.64 | $19.81 | $19.64 | $19.77 | $19.77 | 29,873 |
2023-12-20 | $20.14 | $20.14 | $19.78 | $19.78 | $19.78 | 70,273 |
2023-12-19 | $19.77 | $20.05 | $19.77 | $20.05 | $20.05 | 44,849 |
2023-12-18 | $20.07 | $20.18 | $19.78 | $19.80 | $19.80 | 43,560 |
2023-12-15 | $20.28 | $20.42 | $20.08 | $20.32 | $19.59 | 138,320 |
2023-12-14 | $20.12 | $20.31 | $20.12 | $20.23 | $19.50 | 845,224 |
2023-12-13 | $19.50 | $19.79 | $19.50 | $19.79 | $19.08 | 178,541 |
2023-12-12 | $19.65 | $19.65 | $19.39 | $19.45 | $18.74 | 57,671 |
2023-12-11 | $19.90 | $20.06 | $19.80 | $20.06 | $19.34 | 39,908 |
2023-12-08 | $20.00 | $20.08 | $19.90 | $20.03 | $19.31 | 86,905 |
2023-12-07 | $19.80 | $19.99 | $19.65 | $19.78 | $19.07 | 590,288 |
2023-12-06 | $20.05 | $20.16 | $19.74 | $19.78 | $19.07 | 35,691 |
2023-12-05 | $20.81 | $20.89 | $20.46 | $20.47 | $19.73 | 227,147 |
2023-12-04 | $20.64 | $20.95 | $20.46 | $20.73 | $19.98 | 1,053,130 |
2023-12-01 | $21.21 | $21.42 | $20.83 | $20.84 | $20.09 | 68,371 |
2023-11-30 | $21.94 | $22.07 | $21.09 | $21.12 | $20.36 | 50,944 |
2023-11-29 | $21.59 | $21.80 | $21.24 | $21.75 | $20.96 | 40,478 |
2023-11-28 | $21.25 | $21.63 | $21.23 | $21.45 | $20.67 | 19,111 |
2023-11-27 | $21.21 | $21.38 | $21.12 | $21.18 | $20.42 | 34,773 |
2023-11-24 | $21.46 | $21.65 | $21.35 | $21.35 | $21.35 | 3,686 |
2023-11-22 | $20.96 | $21.61 | $20.90 | $21.56 | $21.56 | 68,893 |
2023-11-21 | $21.59 | $21.79 | $21.55 | $21.78 | $21.78 | 26,351 |
2023-11-20 | $21.68 | $21.85 | $21.61 | $21.66 | $21.66 | 78,259 |
2023-11-17 | $20.92 | $21.37 | $20.92 | $21.29 | $21.29 | 88,664 |
2023-11-16 | $21.18 | $21.18 | $20.64 | $20.73 | $20.73 | 42,451 |
2023-11-15 | $21.63 | $21.79 | $21.59 | $21.63 | $21.63 | 52,817 |
2023-11-14 | $22.01 | $22.20 | $21.81 | $21.82 | $21.82 | 111,803 |
2023-11-13 | $21.56 | $21.95 | $21.56 | $21.93 | $21.93 | 14,320 |
2023-11-10 | $21.47 | $21.68 | $21.42 | $21.54 | $21.54 | 77,829 |
2023-11-09 | $21.28 | $21.55 | $21.22 | $21.24 | $21.24 | 143,748 |
2023-11-08 | $21.54 | $21.60 | $21.17 | $21.26 | $21.26 | 31,190 |
2023-11-07 | $21.93 | $21.94 | $21.63 | $21.66 | $21.66 | 35,218 |
2023-11-06 | $22.61 | $22.67 | $22.47 | $22.47 | $22.47 | 11,213 |
2023-11-03 | $22.55 | $22.76 | $22.26 | $22.40 | $22.40 | 109,974 |
2023-11-02 | $22.39 | $22.81 | $22.37 | $22.79 | $22.79 | 149,015 |
2023-11-01 | $22.77 | $22.83 | $22.23 | $22.32 | $22.32 | 121,350 |
2023-10-31 | $22.64 | $22.70 | $22.35 | $22.43 | $22.43 | 20,738 |
2023-10-30 | $22.83 | $22.89 | $22.39 | $22.51 | $22.51 | 19,738 |
2023-10-27 | $22.94 | $23.20 | $22.69 | $23.10 | $23.10 | 20,786 |
2023-10-26 | $22.66 | $22.85 | $22.65 | $22.78 | $22.78 | 10,647 |
2023-10-25 | $22.82 | $23.11 | $22.53 | $23.03 | $23.03 | 23,863 |
2023-10-24 | $22.97 | $22.97 | $22.52 | $22.72 | $22.72 | 51,311 |
2023-10-23 | $23.36 | $23.45 | $23.04 | $23.17 | $23.17 | 50,152 |
2023-10-20 | $23.78 | $23.82 | $23.46 | $23.58 | $23.58 | 441,964 |
2023-10-19 | $23.32 | $23.75 | $23.21 | $23.74 | $23.74 | 681,323 |
2023-10-18 | $23.34 | $23.46 | $23.27 | $23.42 | $23.42 | 43,500 |
2023-10-17 | $22.92 | $23.13 | $22.84 | $23.12 | $23.12 | 10,556 |
2023-10-16 | $23.10 | $23.11 | $22.90 | $23.07 | $23.07 | 104,350 |
2023-10-13 | $22.75 | $23.14 | $22.75 | $23.11 | $23.11 | 10,864 |
2023-10-12 | $22.50 | $22.50 | $22.06 | $22.24 | $22.24 | 36,163 |
2023-10-11 | $22.28 | $22.34 | $22.08 | $22.32 | $22.32 | 41,288 |
2023-10-10 | $22.49 | $22.50 | $22.30 | $22.48 | $22.48 | 7,708 |
2023-10-09 | $22.31 | $22.44 | $22.22 | $22.43 | $22.43 | 16,951 |
2023-10-06 | $21.85 | $21.86 | $21.64 | $21.71 | $21.71 | 51,672 |
2023-10-05 | $21.64 | $21.93 | $21.56 | $21.70 | $21.70 | 703,927 |
2023-10-04 | $22.68 | $22.98 | $21.95 | $22.02 | $22.02 | 28,266 |
2023-10-03 | $23.15 | $23.20 | $23.04 | $23.19 | $23.19 | 28,521 |
2023-10-02 | $23.49 | $23.49 | $23.10 | $23.16 | $23.16 | 116,531 |
2023-09-29 | $23.74 | $23.74 | $23.36 | $23.41 | $23.41 | 87,822 |
2023-09-28 | $23.88 | $23.92 | $23.66 | $23.72 | $23.72 | 23,385 |
2023-09-27 | $23.93 | $24.07 | $23.93 | $23.97 | $23.97 | 13,811 |
2023-09-26 | $23.53 | $23.69 | $23.47 | $23.68 | $23.68 | 16,541 |
2023-09-25 | $23.66 | $23.67 | $23.46 | $23.61 | $23.61 | 6,546 |
2023-09-22 | $24.00 | $24.01 | $23.63 | $23.72 | $23.72 | 21,259 |
2023-09-21 | $24.04 | $24.11 | $23.79 | $23.79 | $23.79 | 9,082 |
2023-09-20 | $23.84 | $24.08 | $23.79 | $23.80 | $23.80 | 22,533 |
2023-09-19 | $24.24 | $24.28 | $24.07 | $24.19 | $24.19 | 23,138 |
2023-09-18 | $24.20 | $24.26 | $24.05 | $24.18 | $24.18 | 23,039 |
2023-09-15 | $24.05 | $24.18 | $24.01 | $24.15 | $24.15 | 17,441 |
2023-09-14 | $24.17 | $24.29 | $24.17 | $24.25 | $24.25 | 98,032 |
2023-09-13 | $23.89 | $24.01 | $23.83 | $23.98 | $23.98 | 101,781 |
2023-09-12 | $23.83 | $23.95 | $23.83 | $23.91 | $23.91 | 46,131 |
2023-09-11 | $23.67 | $23.68 | $23.56 | $23.66 | $23.66 | 27,653 |
2023-09-08 | $23.47 | $23.60 | $23.42 | $23.53 | $23.53 | 15,795 |
2023-09-07 | $23.31 | $23.38 | $23.23 | $23.35 | $23.35 | 15,361 |
2023-09-06 | $23.16 | $23.45 | $23.11 | $23.40 | $23.40 | 21,796 |
2023-09-05 | $23.37 | $23.51 | $23.23 | $23.29 | $23.29 | 48,136 |
2023-09-01 | $22.90 | $23.03 | $22.90 | $23.03 | $23.03 | 31,691 |
2023-08-31 | $22.49 | $22.68 | $22.45 | $22.68 | $22.68 | 23,134 |
2023-08-30 | $22.41 | $22.48 | $22.30 | $22.41 | $22.41 | 8,353 |
2023-08-29 | $22.27 | $22.36 | $22.04 | $22.36 | $22.36 | 13,538 |
2023-08-28 | $22.31 | $22.41 | $22.18 | $22.21 | $22.21 | 9,963 |
2023-08-25 | $22.22 | $22.44 | $22.18 | $22.34 | $22.34 | 15,827 |
2023-08-24 | $21.84 | $22.08 | $21.81 | $22.06 | $22.06 | 19,527 |
2023-08-23 | $21.89 | $22.13 | $21.84 | $21.99 | $21.99 | 7,713 |
2023-08-22 | $22.31 | $22.31 | $22.20 | $22.24 | $22.24 | 6,723 |
2023-08-21 | $22.46 | $22.47 | $22.21 | $22.24 | $22.24 | 19,981 |
2023-08-18 | $22.16 | $22.38 | $22.16 | $22.34 | $22.34 | 4,883 |
2023-08-17 | $22.36 | $22.36 | $22.13 | $22.16 | $22.16 | 39,298 |
2023-08-16 | $22.38 | $22.39 | $21.99 | $21.99 | $21.99 | 33,977 |
2023-08-15 | $22.47 | $22.47 | $22.18 | $22.30 | $22.30 | 26,637 |
2023-08-14 | $22.54 | $22.66 | $22.47 | $22.53 | $22.53 | 34,912 |
2023-08-11 | $22.68 | $22.80 | $22.64 | $22.66 | $22.66 | 47,499 |
2023-08-10 | $22.80 | $22.85 | $22.60 | $22.68 | $22.68 | 26,504 |
2023-08-09 | $22.80 | $22.94 | $22.71 | $22.92 | $22.92 | 12,034 |
2023-08-08 | $22.13 | $22.65 | $22.02 | $22.60 | $22.60 | 83,939 |
2023-08-07 | $22.47 | $22.52 | $22.32 | $22.52 | $22.52 | 8,979 |
2023-08-04 | $22.38 | $22.58 | $22.27 | $22.46 | $22.46 | 24,995 |
2023-08-03 | $22.00 | $22.34 | $22.00 | $22.30 | $22.30 | 9,018 |
2023-08-02 | $22.27 | $22.28 | $21.82 | $21.98 | $21.98 | 275,012 |
2023-08-01 | $22.28 | $22.39 | $22.18 | $22.32 | $22.32 | 94,284 |
2023-07-31 | $22.23 | $22.38 | $22.18 | $22.33 | $22.33 | 22,942 |
2023-07-28 | $21.92 | $22.15 | $21.91 | $22.14 | $22.14 | 21,446 |
2023-07-27 | $21.81 | $22.05 | $21.73 | $21.94 | $21.94 | 14,557 |
2023-07-26 | $21.68 | $21.80 | $21.68 | $21.76 | $21.76 | 15,796 |
2023-07-25 | $21.66 | $21.81 | $21.58 | $21.77 | $21.77 | 34,197 |
2023-07-24 | $21.43 | $21.79 | $21.37 | $21.71 | $21.71 | 27,869 |
2023-07-21 | $21.20 | $21.38 | $21.19 | $21.31 | $21.31 | 13,523 |
2023-07-20 | $21.07 | $21.07 | $20.83 | $21.02 | $21.02 | 8,324 |
2023-07-19 | $20.97 | $21.09 | $20.83 | $20.89 | $20.89 | 15,801 |
2023-07-18 | $20.69 | $20.94 | $20.69 | $20.87 | $20.87 | 14,827 |
2023-07-17 | $20.61 | $20.71 | $20.54 | $20.58 | $20.58 | 50,219 |
2023-07-14 | $21.01 | $21.06 | $20.72 | $20.73 | $20.73 | 16,906 |
2023-07-13 | $20.84 | $21.10 | $20.79 | $21.10 | $21.10 | 18,959 |
2023-07-12 | $20.78 | $20.89 | $20.72 | $20.87 | $20.87 | 84,026 |
2023-07-11 | $20.40 | $20.67 | $20.40 | $20.65 | $20.65 | 19,404 |
2023-07-10 | $20.26 | $20.45 | $20.17 | $20.30 | $20.30 | 26,681 |
2023-07-07 | $19.90 | $20.32 | $19.90 | $20.25 | $20.25 | 25,184 |
2023-07-06 | $19.92 | $19.94 | $19.61 | $19.93 | $19.93 | 7,469 |
2023-07-05 | $19.99 | $20.05 | $19.83 | $19.97 | $19.97 | 91,581 |
2023-07-03 | $19.79 | $19.85 | $19.62 | $19.65 | $19.65 | 10,038 |
2023-06-30 | $19.61 | $19.82 | $19.61 | $19.80 | $19.80 | 11,695 |
2023-06-29 | $19.49 | $19.65 | $19.41 | $19.57 | $19.57 | 7,763 |
2023-06-28 | $19.19 | $19.55 | $19.11 | $19.42 | $19.42 | 18,110 |
2023-06-27 | $19.49 | $19.54 | $19.12 | $19.20 | $19.20 | 13,802 |
2023-06-26 | $19.26 | $19.58 | $19.26 | $19.51 | $19.51 | 16,176 |
2023-06-23 | $19.13 | $19.39 | $19.13 | $19.37 | $19.37 | 15,303 |
2023-06-22 | $19.47 | $19.61 | $19.35 | $19.42 | $19.42 | 16,721 |
2023-06-21 | $19.62 | $20.00 | $19.62 | $20.00 | $20.00 | 14,085 |
2023-06-20 | $19.75 | $19.75 | $19.46 | $19.72 | $19.72 | 16,916 |
2023-06-16 | $19.73 | $20.00 | $19.73 | $19.97 | $19.97 | 11,195 |
2023-06-15 | $19.36 | $19.74 | $19.34 | $19.70 | $19.70 | 18,983 |
2023-06-14 | $19.47 | $19.52 | $19.10 | $19.18 | $19.18 | 44,379 |
2023-06-13 | $19.32 | $19.40 | $19.27 | $19.28 | $19.28 | 32,614 |
2023-06-12 | $18.98 | $18.98 | $18.75 | $18.79 | $18.79 | 49,112 |
2023-06-09 | $19.56 | $19.68 | $19.37 | $19.39 | $19.39 | 31,009 |
2023-06-08 | $19.70 | $19.78 | $19.21 | $19.52 | $19.52 | 50,144 |
2023-06-07 | $19.68 | $19.91 | $19.68 | $19.81 | $19.81 | 9,047 |
2023-06-06 | $19.35 | $19.68 | $19.35 | $19.54 | $19.54 | 29,606 |
2023-06-05 | $19.88 | $19.88 | $19.58 | $19.58 | $19.58 | 56,815 |
2023-06-02 | $19.56 | $19.64 | $19.42 | $19.60 | $19.60 | 99,469 |
2023-06-01 | $18.74 | $19.33 | $18.74 | $19.15 | $19.15 | 35,663 |
2023-05-31 | $19.04 | $19.12 | $18.74 | $18.74 | $18.74 | 5,390 |
2023-05-30 | $19.24 | $19.28 | $19.03 | $19.13 | $19.13 | 28,966 |
2023-05-26 | $19.81 | $19.83 | $19.73 | $19.83 | $19.83 | 16,806 |
2023-05-25 | $19.66 | $19.73 | $19.37 | $19.58 | $19.58 | 29,165 |
2023-05-24 | $20.00 | $20.03 | $19.85 | $19.99 | $19.99 | 17,136 |
2023-05-23 | $19.75 | $19.83 | $19.69 | $19.73 | $19.73 | 30,874 |
2023-05-22 | $19.45 | $19.62 | $19.45 | $19.58 | $19.58 | 32,288 |
2023-05-19 | $19.81 | $19.84 | $19.44 | $19.59 | $19.59 | 27,210 |
2023-05-18 | $19.73 | $19.73 | $19.56 | $19.68 | $19.68 | 23,904 |
2023-05-17 | $19.55 | $19.84 | $19.46 | $19.83 | $19.83 | 27,976 |
2023-05-16 | $19.43 | $19.49 | $19.25 | $19.25 | $19.25 | 51,602 |
2023-05-15 | $19.20 | $19.43 | $19.20 | $19.40 | $19.40 | 29,620 |
2023-05-12 | $19.33 | $19.39 | $19.03 | $19.08 | $19.08 | 18,065 |
2023-05-11 | $19.37 | $19.46 | $19.23 | $19.39 | $19.39 | 14,999 |
2023-05-10 | $19.70 | $19.70 | $19.52 | $19.66 | $19.66 | 12,039 |
2023-05-09 | $19.56 | $19.81 | $19.33 | $19.74 | $19.74 | 17,122 |
2023-05-08 | $19.62 | $19.70 | $19.48 | $19.57 | $19.57 | 8,507 |
2023-05-05 | $19.19 | $19.28 | $19.14 | $19.25 | $19.25 | 19,327 |
2023-05-04 | $18.62 | $18.85 | $18.50 | $18.62 | $18.62 | 30,242 |
2023-05-03 | $18.85 | $18.85 | $18.54 | $18.56 | $18.56 | 44,064 |
2023-05-02 | $19.67 | $19.68 | $19.19 | $19.24 | $19.24 | 260,932 |
2023-05-01 | $19.97 | $20.12 | $19.84 | $20.09 | $20.09 | 24,583 |
2023-04-28 | $19.89 | $20.26 | $19.88 | $20.26 | $20.26 | 14,934 |
2023-04-27 | $19.90 | $19.96 | $19.74 | $19.88 | $19.88 | 13,763 |
2023-04-26 | $20.28 | $20.38 | $19.82 | $19.86 | $19.86 | 14,226 |
2023-04-25 | $20.50 | $20.57 | $20.39 | $20.42 | $20.42 | 8,848 |
2023-04-24 | $20.60 | $21.03 | $20.60 | $20.97 | $20.97 | 24,145 |
2023-04-21 | $20.67 | $20.75 | $20.56 | $20.64 | $20.64 | 25,292 |
2023-04-20 | $20.51 | $20.60 | $20.45 | $20.47 | $20.47 | 15,487 |
2023-04-19 | $21.02 | $21.07 | $20.88 | $20.92 | $20.92 | 23,680 |
2023-04-18 | $21.20 | $21.45 | $21.20 | $21.28 | $21.28 | 9,697 |
2023-04-17 | $21.48 | $21.53 | $21.21 | $21.35 | $21.35 | 8,969 |
2023-04-14 | $21.54 | $21.66 | $21.47 | $21.57 | $21.57 | 46,230 |
2023-04-13 | $21.61 | $21.71 | $21.51 | $21.55 | $21.55 | 61,345 |
2023-04-12 | $21.47 | $21.74 | $21.47 | $21.71 | $21.71 | 29,434 |
2023-04-11 | $21.20 | $21.45 | $21.20 | $21.41 | $21.41 | 12,299 |
2023-04-10 | $21.19 | $21.37 | $21.19 | $21.22 | $21.22 | 20,089 |
2023-04-06 | $21.30 | $21.30 | $21.12 | $21.20 | $21.20 | 37,338 |
2023-04-05 | $21.24 | $21.37 | $21.14 | $21.33 | $21.33 | 33,939 |
2023-04-04 | $21.29 | $21.33 | $20.98 | $21.13 | $21.13 | 418,326 |
2023-04-03 | $21.21 | $21.36 | $21.08 | $21.21 | $21.21 | 48,340 |
2023-03-31 | $20.39 | $20.57 | $20.24 | $20.54 | $20.54 | 33,247 |
2023-03-30 | $20.12 | $20.25 | $19.98 | $20.20 | $20.20 | 27,958 |
2023-03-29 | $20.33 | $20.42 | $20.03 | $20.05 | $20.05 | 59,390 |
2023-03-28 | $20.16 | $20.47 | $20.16 | $20.33 | $20.33 | 23,750 |
2023-03-27 | $19.85 | $20.32 | $19.76 | $20.31 | $20.31 | 17,804 |
2023-03-24 | $19.53 | $19.70 | $19.40 | $19.65 | $19.65 | 13,039 |
2023-03-23 | $19.95 | $20.11 | $19.58 | $19.61 | $19.61 | 97,607 |
2023-03-22 | $19.83 | $19.95 | $19.74 | $19.75 | $19.75 | 13,542 |
2023-03-21 | $19.51 | $19.73 | $19.46 | $19.71 | $19.71 | 56,640 |
2023-03-20 | $19.25 | $19.43 | $19.12 | $19.42 | $19.42 | 64,926 |
2023-03-17 | $19.58 | $19.58 | $19.07 | $19.27 | $19.27 | 20,099 |
2023-03-16 | $19.02 | $19.72 | $18.92 | $19.56 | $19.56 | 72,040 |
2023-03-15 | $19.53 | $19.69 | $18.93 | $19.46 | $19.46 | 39,578 |
2023-03-14 | $20.55 | $20.81 | $20.19 | $20.26 | $20.26 | 134,575 |
2023-03-13 | $20.55 | $21.07 | $20.44 | $20.82 | $20.82 | 77,601 |
2023-03-10 | $20.93 | $21.21 | $20.90 | $21.13 | $21.13 | 39,978 |
2023-03-09 | $21.35 | $21.47 | $20.80 | $20.84 | $20.84 | 56,176 |
2023-03-08 | $21.24 | $21.38 | $21.15 | $21.24 | $21.24 | 14,694 |
2023-03-07 | $21.99 | $21.99 | $21.47 | $21.51 | $21.51 | 43,031 |
2023-03-06 | $21.86 | $22.13 | $21.78 | $22.13 | $22.13 | 36,513 |
2023-03-03 | $21.49 | $22.24 | $21.49 | $22.24 | $22.24 | 30,849 |
2023-03-02 | $21.84 | $21.84 | $21.55 | $21.73 | $21.73 | 99,023 |
2023-03-01 | $21.34 | $21.69 | $21.34 | $21.69 | $21.69 | 45,777 |
2023-02-28 | $21.46 | $21.46 | $21.27 | $21.34 | $21.34 | 41,861 |
2023-02-27 | $21.24 | $21.24 | $21.00 | $21.14 | $21.14 | 26,471 |
2023-02-24 | $20.74 | $21.21 | $20.68 | $21.21 | $21.21 | 12,242 |
2023-02-23 | $20.79 | $20.94 | $20.69 | $20.92 | $20.92 | 30,907 |
2023-02-22 | $20.91 | $20.92 | $20.52 | $20.55 | $20.55 | 11,525 |
2023-02-21 | $21.00 | $21.01 | $20.80 | $20.95 | $20.95 | 12,755 |
2023-02-17 | $20.78 | $21.01 | $20.67 | $20.98 | $20.98 | 28,255 |
2023-02-16 | $21.53 | $21.60 | $21.32 | $21.33 | $21.33 | 19,176 |
2023-02-15 | $21.53 | $21.59 | $21.29 | $21.56 | $21.56 | 124,779 |
2023-02-14 | $21.40 | $21.78 | $21.39 | $21.77 | $21.77 | 18,634 |
2023-02-13 | $21.52 | $21.77 | $21.48 | $21.62 | $21.62 | 34,864 |
2023-02-10 | $21.44 | $21.73 | $21.44 | $21.72 | $21.72 | 19,307 |
2023-02-09 | $21.15 | $21.29 | $21.03 | $21.14 | $21.14 | 57,211 |
2023-02-08 | $21.48 | $21.54 | $21.18 | $21.42 | $21.42 | 33,136 |
2023-02-07 | $20.74 | $21.33 | $20.74 | $21.33 | $21.33 | 18,789 |
2023-02-06 | $20.56 | $20.65 | $20.15 | $20.63 | $20.63 | 58,773 |
2023-02-03 | $21.05 | $21.36 | $20.35 | $20.37 | $20.37 | 44,198 |
2023-02-02 | $21.19 | $21.31 | $21.04 | $21.05 | $21.05 | 189,847 |
2023-02-01 | $21.83 | $21.87 | $21.15 | $21.28 | $21.28 | 237,607 |
2023-01-31 | $21.54 | $22.06 | $21.54 | $22.03 | $22.03 | 26,512 |
2023-01-30 | $21.84 | $22.06 | $21.59 | $21.59 | $21.59 | 34,175 |
2023-01-27 | $22.63 | $22.63 | $22.07 | $22.12 | $22.12 | 99,573 |
2023-01-26 | $22.63 | $22.65 | $22.41 | $22.53 | $22.53 | 9,467 |
2023-01-25 | $22.62 | $22.63 | $22.37 | $22.41 | $22.41 | 139,091 |
2023-01-24 | $23.08 | $23.08 | $22.60 | $22.65 | $22.65 | 213,461 |
2023-01-23 | $22.94 | $23.12 | $22.94 | $23.07 | $23.07 | 135,652 |
2023-01-20 | $22.77 | $22.90 | $22.57 | $22.84 | $22.84 | 88,176 |
2023-01-19 | $22.40 | $22.70 | $22.32 | $22.58 | $22.58 | 290,551 |
2023-01-18 | $22.65 | $22.74 | $22.18 | $22.18 | $22.18 | 677,495 |
2023-01-17 | $22.55 | $22.64 | $22.29 | $22.57 | $22.57 | 20,221 |
2023-01-13 | $22.17 | $22.36 | $22.10 | $22.35 | $22.35 | 30,536 |
2023-01-12 | $22.18 | $22.27 | $22.02 | $22.07 | $22.07 | 62,952 |
2023-01-11 | $21.72 | $21.90 | $21.49 | $21.87 | $21.87 | 78,922 |
2023-01-10 | $21.40 | $21.48 | $21.15 | $21.29 | $21.29 | 15,300 |
2023-01-09 | $21.43 | $21.65 | $21.30 | $21.40 | $21.40 | 40,039 |
2023-01-06 | $21.20 | $21.29 | $20.93 | $21.01 | $21.01 | 13,593 |
2023-01-05 | $21.03 | $21.22 | $20.90 | $21.03 | $21.03 | 312,171 |
2023-01-04 | $21.24 | $21.24 | $20.96 | $21.14 | $21.14 | 598,913 |
2023-01-03 | $22.08 | $22.39 | $21.61 | $21.76 | $21.76 | 135,907 |
2022-12-30 | $22.34 | $22.67 | $22.24 | $22.67 | $22.67 | 17,019 |
2022-12-29 | $22.00 | $22.27 | $21.94 | $22.27 | $22.27 | 23,704 |
2022-12-28 | $22.73 | $22.73 | $22.02 | $22.37 | $22.37 | 44,199 |
2022-12-27 | $22.52 | $22.85 | $22.52 | $22.73 | $22.73 | 88,290 |
2022-12-23 | $22.14 | $22.52 | $22.10 | $22.47 | $22.47 | 51,102 |
2022-12-22 | $22.28 | $22.28 | $21.73 | $21.92 | $21.92 | 44,626 |
2022-12-21 | $22.15 | $22.27 | $22.10 | $22.27 | $22.27 | 35,618 |
2022-12-20 | $21.58 | $21.86 | $21.42 | $21.77 | $21.77 | 42,945 |
2022-12-19 | $21.87 | $21.96 | $21.67 | $21.84 | $21.84 | 62,964 |
2022-12-16 | $21.93 | $22.22 | $21.92 | $21.99 | $21.82 | 166,581 |
2022-12-15 | $22.67 | $22.78 | $22.37 | $22.50 | $22.33 | 123,921 |
2022-12-14 | $22.58 | $22.90 | $22.49 | $22.79 | $22.61 | 159,995 |
2022-12-13 | $22.28 | $22.59 | $22.28 | $22.46 | $22.29 | 41,461 |
2022-12-12 | $21.59 | $22.02 | $21.59 | $21.93 | $21.76 | 43,485 |
2022-12-09 | $21.55 | $21.55 | $21.15 | $21.44 | $21.27 | 151,808 |
2022-12-08 | $21.59 | $21.59 | $21.23 | $21.33 | $21.16 | 331,333 |
2022-12-07 | $21.94 | $22.01 | $21.29 | $21.45 | $21.28 | 242,414 |
2022-12-06 | $22.43 | $22.46 | $21.69 | $21.86 | $21.69 | 288,907 |
2022-12-05 | $23.73 | $23.83 | $22.49 | $22.57 | $22.39 | 72,289 |
2022-12-02 | $23.86 | $24.00 | $23.35 | $23.48 | $23.30 | 515,928 |
2022-12-01 | $24.49 | $24.57 | $23.97 | $23.98 | $23.79 | 136,367 |
2022-11-30 | $24.08 | $24.19 | $23.92 | $24.14 | $23.95 | 528,514 |
2022-11-29 | $23.57 | $23.77 | $23.24 | $23.54 | $23.36 | 193,239 |
2022-11-28 | $22.74 | $23.42 | $22.72 | $23.09 | $22.91 | 686,157 |
2022-11-25 | $23.76 | $23.89 | $23.25 | $23.25 | $23.07 | 371,294 |
2022-11-23 | $23.73 | $23.83 | $23.45 | $23.59 | $23.41 | 33,857 |
2022-11-22 | $24.14 | $24.44 | $24.07 | $24.23 | $24.23 | 33,227 |
2022-11-21 | $23.22 | $23.93 | $22.84 | $23.85 | $23.85 | 92,204 |
2022-11-18 | $23.40 | $23.83 | $23.30 | $23.80 | $23.80 | 112,257 |
2022-11-17 | $24.43 | $24.51 | $24.04 | $24.16 | $24.16 | 100,857 |
2022-11-16 | $24.65 | $24.80 | $24.43 | $24.73 | $24.73 | 99,860 |
2022-11-15 | $24.64 | $25.40 | $24.49 | $25.00 | $25.00 | 72,739 |
2022-11-14 | $25.22 | $25.50 | $24.61 | $24.61 | $24.61 | 52,744 |
2022-11-11 | $25.42 | $25.64 | $25.08 | $25.36 | $25.36 | 47,888 |
2022-11-10 | $24.66 | $25.03 | $24.61 | $24.84 | $24.84 | 33,470 |
2022-11-09 | $24.95 | $24.97 | $24.63 | $24.63 | $24.63 | 60,924 |
2022-11-08 | $26.10 | $26.10 | $25.39 | $25.49 | $25.49 | 61,131 |
2022-11-07 | $26.41 | $26.53 | $26.06 | $26.11 | $26.11 | 340,249 |
2022-11-04 | $26.28 | $26.35 | $25.96 | $26.34 | $26.34 | 177,742 |
2022-11-03 | $25.24 | $25.58 | $25.14 | $25.41 | $25.41 | 53,464 |
2022-11-02 | $24.99 | $25.60 | $24.94 | $25.39 | $25.39 | 727,222 |
2022-11-01 | $25.10 | $25.10 | $24.86 | $24.90 | $24.90 | 40,676 |
2022-10-31 | $24.61 | $24.88 | $24.38 | $24.59 | $24.59 | 39,398 |
2022-10-28 | $24.95 | $25.00 | $24.75 | $24.89 | $24.89 | 40,454 |
2022-10-27 | $25.14 | $25.29 | $25.06 | $25.20 | $25.20 | 23,303 |
2022-10-26 | $24.61 | $25.10 | $24.61 | $25.05 | $25.05 | 21,335 |
2022-10-25 | $24.31 | $24.60 | $24.30 | $24.48 | $24.48 | 29,810 |
2022-10-24 | $24.16 | $24.49 | $24.15 | $24.27 | $24.27 | 16,596 |
2022-10-21 | $23.95 | $24.15 | $23.80 | $24.05 | $24.05 | 40,599 |
2022-10-20 | $24.46 | $24.58 | $23.99 | $24.08 | $24.08 | 24,247 |
2022-10-19 | $23.94 | $24.30 | $23.89 | $24.13 | $24.13 | 68,358 |
2022-10-18 | $24.33 | $24.36 | $23.89 | $24.07 | $24.07 | 87,467 |
2022-10-17 | $24.75 | $24.77 | $24.41 | $24.48 | $24.48 | 67,718 |
2022-10-14 | $24.85 | $24.88 | $24.43 | $24.53 | $24.53 | 81,781 |
2022-10-13 | $24.54 | $25.20 | $24.50 | $25.13 | $25.13 | 123,550 |
2022-10-12 | $24.77 | $24.77 | $24.40 | $24.59 | $24.59 | 117,878 |
2022-10-11 | $24.81 | $25.03 | $24.61 | $24.65 | $24.65 | 300,751 |
2022-10-10 | $25.69 | $25.88 | $25.08 | $25.10 | $25.10 | 177,111 |
2022-10-07 | $25.19 | $25.80 | $25.14 | $25.64 | $25.64 | 121,002 |
2022-10-06 | $24.74 | $25.13 | $24.71 | $25.12 | $25.12 | 258,404 |
2022-10-05 | $24.38 | $24.81 | $24.12 | $24.78 | $24.78 | 157,921 |
2022-10-04 | $23.97 | $24.22 | $23.80 | $24.11 | $24.11 | 754,237 |
2022-10-03 | $23.43 | $23.49 | $23.12 | $23.35 | $23.35 | 161,968 |
2022-09-30 | $22.69 | $22.98 | $22.52 | $22.63 | $22.63 | 40,946 |
2022-09-29 | $23.07 | $23.26 | $22.95 | $23.03 | $23.03 | 46,661 |
2022-09-28 | $22.63 | $23.30 | $22.61 | $23.25 | $23.25 | 34,024 |
2022-09-27 | $22.44 | $22.78 | $22.31 | $22.48 | $22.48 | 55,393 |
2022-09-26 | $22.62 | $22.83 | $22.07 | $22.10 | $22.10 | 103,047 |
2022-09-23 | $22.76 | $22.77 | $22.51 | $22.72 | $22.72 | 102,544 |
2022-09-22 | $24.13 | $24.25 | $23.63 | $23.69 | $23.69 | 45,338 |
2022-09-21 | $24.16 | $24.16 | $23.50 | $23.68 | $23.68 | 25,256 |
2022-09-20 | $23.90 | $23.92 | $23.61 | $23.79 | $23.79 | 47,986 |
2022-09-19 | $23.21 | $24.07 | $23.21 | $24.02 | $24.02 | 49,420 |
2022-09-16 | $24.14 | $24.14 | $23.74 | $23.85 | $23.85 | 30,836 |
2022-09-15 | $24.20 | $24.23 | $23.80 | $24.00 | $24.00 | 51,694 |
2022-09-14 | $24.88 | $25.13 | $24.81 | $24.91 | $24.91 | 33,116 |
2022-09-13 | $24.61 | $24.91 | $24.30 | $24.78 | $24.78 | 213,157 |
2022-09-12 | $24.94 | $25.08 | $24.78 | $24.83 | $24.83 | 268,367 |
2022-09-09 | $24.15 | $24.52 | $24.15 | $24.47 | $24.47 | 26,812 |
2022-09-08 | $23.71 | $23.91 | $23.50 | $23.67 | $23.67 | 202,128 |
2022-09-07 | $23.98 | $24.11 | $23.55 | $23.55 | $23.55 | 118,706 |
2022-09-06 | $24.87 | $24.96 | $24.50 | $24.53 | $24.53 | 33,845 |
2022-09-02 | $25.05 | $25.09 | $24.71 | $24.75 | $24.75 | 668,330 |
2022-09-01 | $24.73 | $24.92 | $24.47 | $24.55 | $24.55 | 150,499 |
2022-08-31 | $25.38 | $25.62 | $25.09 | $25.09 | $25.09 | 143,534 |
2022-08-30 | $26.23 | $26.24 | $25.58 | $25.91 | $25.91 | 687,028 |
2022-08-29 | $26.37 | $26.82 | $26.23 | $26.76 | $26.76 | 351,745 |
2022-08-26 | $26.11 | $26.30 | $25.91 | $26.21 | $26.21 | 64,095 |
2022-08-25 | $26.76 | $26.79 | $26.12 | $26.25 | $26.25 | 81,497 |
2022-08-24 | $26.39 | $26.70 | $26.20 | $26.70 | $26.70 | 87,025 |
2022-08-23 | $26.10 | $26.46 | $26.10 | $26.32 | $26.32 | 117,313 |
2022-08-22 | $25.35 | $25.89 | $25.15 | $25.89 | $25.89 | 104,148 |
2022-08-19 | $25.50 | $25.92 | $25.47 | $25.58 | $25.58 | 27,996 |
2022-08-18 | $25.29 | $25.73 | $25.27 | $25.58 | $25.58 | 128,026 |
2022-08-17 | $24.79 | $25.14 | $24.69 | $24.94 | $24.94 | 44,875 |
2022-08-16 | $25.06 | $25.27 | $24.61 | $24.74 | $24.74 | 83,211 |
2022-08-15 | $24.46 | $25.01 | $24.37 | $24.91 | $24.91 | 78,971 |
2022-08-12 | $25.33 | $25.43 | $25.05 | $25.36 | $25.36 | 339,161 |
2022-08-11 | $25.25 | $25.61 | $24.95 | $25.51 | $25.51 | 130,135 |
2022-08-10 | $24.41 | $24.98 | $23.99 | $24.82 | $24.82 | 378,629 |
2022-08-09 | $24.53 | $24.74 | $24.26 | $24.44 | $24.44 | 699,448 |
2022-08-08 | $23.81 | $24.23 | $23.75 | $24.21 | $24.21 | 1,071,285 |
2022-08-05 | $23.57 | $24.30 | $23.57 | $23.77 | $23.77 | 92,743 |
2022-08-04 | $24.32 | $24.52 | $23.79 | $23.93 | $23.93 | 241,211 |
2022-08-03 | $25.21 | $25.30 | $24.48 | $24.55 | $24.55 | 424,495 |
2022-08-02 | $25.10 | $25.36 | $24.89 | $24.95 | $24.95 | 43,867 |
2022-08-01 | $24.78 | $25.07 | $24.65 | $24.92 | $24.92 | 55,072 |
2022-07-29 | $25.98 | $26.24 | $25.57 | $25.57 | $25.57 | 43,843 |
2022-07-28 | $25.86 | $25.93 | $25.39 | $25.58 | $25.58 | 59,695 |
2022-07-27 | $25.41 | $25.89 | $25.31 | $25.82 | $25.82 | 39,566 |
2022-07-26 | $25.61 | $25.64 | $25.03 | $25.07 | $25.07 | 49,932 |
2022-07-25 | $24.93 | $25.18 | $24.80 | $25.14 | $25.14 | 34,172 |
2022-07-22 | $24.83 | $25.16 | $24.60 | $24.63 | $24.63 | 33,705 |
2022-07-21 | $24.77 | $24.96 | $24.63 | $24.83 | $24.83 | 71,879 |
2022-07-20 | $25.21 | $25.53 | $25.14 | $25.39 | $25.39 | 42,633 |
2022-07-19 | $24.92 | $25.43 | $24.92 | $25.39 | $25.39 | 47,540 |
2022-07-18 | $25.35 | $25.46 | $25.03 | $25.04 | $25.04 | 41,759 |
2022-07-15 | $24.49 | $24.65 | $24.29 | $24.53 | $24.53 | 61,045 |
2022-07-14 | $23.79 | $24.29 | $23.37 | $24.17 | $24.17 | 241,014 |
2022-07-13 | $24.35 | $24.71 | $24.18 | $24.34 | $24.34 | 137,356 |
2022-07-12 | $24.76 | $24.84 | $24.17 | $24.24 | $24.24 | 115,921 |
2022-07-11 | $25.48 | $25.74 | $25.20 | $25.60 | $25.60 | 117,464 |
2022-07-08 | $25.34 | $25.52 | $24.92 | $25.39 | $25.39 | 102,782 |
2022-07-07 | $24.56 | $25.35 | $24.56 | $25.00 | $25.00 | 169,602 |
2022-07-06 | $24.16 | $24.25 | $23.47 | $23.75 | $23.75 | 476,712 |
2022-07-05 | $25.80 | $25.80 | $24.19 | $24.41 | $24.41 | 865,881 |
2022-07-01 | $26.83 | $26.87 | $26.42 | $26.60 | $26.60 | 526,016 |
2022-06-30 | $26.81 | $26.89 | $26.04 | $26.17 | $26.17 | 278,753 |
2022-06-29 | $27.97 | $28.20 | $27.05 | $27.05 | $27.05 | 196,568 |
2022-06-28 | $27.44 | $27.85 | $27.23 | $27.76 | $27.76 | 109,953 |
2022-06-27 | $27.31 | $27.61 | $27.05 | $27.45 | $27.45 | 105,068 |
2022-06-24 | $27.23 | $27.61 | $27.13 | $27.36 | $27.36 | 75,615 |
2022-06-23 | $27.73 | $27.80 | $26.95 | $26.97 | $26.97 | 133,188 |
2022-06-22 | $26.93 | $27.87 | $26.81 | $27.49 | $27.49 | 187,088 |
2022-06-21 | $28.36 | $28.65 | $27.93 | $28.06 | $28.06 | 540,177 |
2022-06-17 | $29.01 | $29.01 | $27.63 | $27.93 | $27.93 | 229,554 |
2022-06-16 | $29.37 | $29.66 | $29.03 | $29.43 | $29.43 | 220,139 |
2022-06-15 | $29.36 | $29.85 | $29.31 | $29.36 | $29.36 | 84,920 |
2022-06-14 | $29.93 | $30.15 | $29.12 | $29.50 | $29.50 | 165,716 |
2022-06-13 | $29.87 | $30.17 | $29.10 | $29.83 | $29.83 | 228,582 |
2022-06-10 | $30.28 | $30.35 | $29.69 | $30.08 | $30.08 | 260,795 |
2022-06-09 | $30.15 | $30.51 | $30.07 | $30.36 | $30.36 | 179,509 |
2022-06-08 | $29.98 | $30.40 | $29.85 | $30.26 | $30.26 | 218,626 |
2022-06-07 | $29.54 | $29.88 | $29.39 | $29.88 | $29.88 | 205,807 |
2022-06-06 | $29.43 | $29.64 | $29.29 | $29.51 | $29.51 | 134,346 |
2022-06-03 | $28.80 | $29.48 | $28.74 | $29.42 | $29.42 | 143,197 |
2022-06-02 | $28.34 | $28.86 | $28.13 | $28.86 | $28.86 | 190,465 |
2022-06-01 | $28.15 | $28.43 | $28.05 | $28.23 | $28.23 | 144,819 |
2022-05-31 | $28.44 | $28.53 | $27.43 | $27.75 | $27.75 | 278,751 |
2022-05-27 | $27.19 | $27.70 | $27.15 | $27.70 | $27.70 | 180,456 |
2022-05-26 | $26.91 | $27.46 | $26.87 | $27.29 | $27.29 | 142,010 |
2022-05-25 | $26.60 | $26.82 | $26.40 | $26.81 | $26.81 | 83,561 |
2022-05-24 | $26.37 | $26.50 | $26.22 | $26.38 | $26.38 | 56,722 |
2022-05-23 | $25.99 | $26.35 | $25.95 | $26.31 | $26.31 | 227,119 |
2022-05-20 | $26.12 | $26.22 | $25.88 | $26.08 | $26.08 | 104,396 |
2022-05-19 | $25.28 | $26.14 | $25.27 | $25.92 | $25.92 | 111,035 |
2022-05-18 | $26.51 | $26.51 | $25.48 | $25.63 | $25.63 | 163,883 |
2022-05-17 | $26.77 | $26.89 | $26.19 | $26.20 | $26.20 | 123,656 |
2022-05-16 | $26.36 | $26.83 | $26.29 | $26.76 | $26.76 | 258,447 |
2022-05-13 | $26.33 | $26.57 | $26.19 | $26.45 | $26.45 | 102,367 |
2022-05-12 | $25.85 | $26.10 | $25.65 | $26.08 | $26.08 | 66,723 |
2022-05-11 | $25.91 | $26.17 | $25.85 | $25.87 | $25.87 | 104,414 |
2022-05-10 | $25.53 | $25.70 | $25.05 | $25.07 | $25.07 | 136,164 |
2022-05-09 | $26.27 | $26.27 | $25.29 | $25.41 | $25.41 | 165,921 |
2022-05-06 | $26.91 | $26.99 | $26.50 | $26.91 | $26.91 | 102,228 |
2022-05-05 | $27.20 | $27.20 | $26.42 | $26.68 | $26.68 | 240,131 |
2022-05-04 | $26.53 | $26.96 | $26.31 | $26.89 | $26.89 | 227,595 |
2022-05-03 | $25.93 | $26.20 | $25.66 | $25.82 | $25.82 | 147,064 |
2022-05-02 | $25.15 | $26.33 | $25.08 | $26.28 | $26.28 | 158,591 |
2022-04-29 | $25.81 | $26.07 | $25.36 | $25.39 | $25.39 | 102,770 |
2022-04-28 | $25.14 | $25.59 | $25.05 | $25.49 | $25.49 | 77,797 |
2022-04-27 | $24.61 | $25.25 | $24.61 | $25.17 | $25.17 | 73,250 |
2022-04-26 | $24.59 | $25.09 | $24.30 | $24.98 | $24.98 | 170,599 |
2022-04-25 | $23.54 | $24.42 | $23.48 | $24.38 | $24.38 | 156,868 |
2022-04-22 | $24.74 | $24.89 | $24.44 | $24.52 | $24.52 | 48,475 |
2022-04-21 | $25.05 | $25.27 | $24.73 | $25.01 | $25.01 | 137,595 |
2022-04-20 | $25.16 | $25.16 | $24.53 | $25.00 | $25.00 | 207,416 |
2022-04-19 | $25.16 | $25.16 | $24.66 | $24.97 | $24.97 | 168,055 |
2022-04-18 | $25.89 | $26.24 | $25.70 | $25.87 | $25.87 | 84,503 |
2022-04-14 | $25.00 | $25.76 | $24.93 | $25.60 | $25.60 | 169,117 |
2022-04-13 | $24.63 | $25.19 | $24.29 | $25.16 | $25.16 | 192,499 |
2022-04-12 | $24.07 | $24.36 | $24.03 | $24.34 | $24.34 | 163,590 |
2022-04-11 | $23.17 | $23.45 | $23.10 | $23.34 | $23.34 | 26,899 |
2022-04-08 | $23.25 | $23.76 | $23.19 | $23.65 | $23.65 | 153,607 |
2022-04-07 | $23.40 | $23.45 | $22.81 | $23.38 | $23.38 | 49,838 |
2022-04-06 | $24.13 | $24.17 | $23.08 | $23.24 | $23.24 | 46,624 |
2022-04-05 | $24.19 | $24.29 | $23.49 | $23.56 | $23.56 | 132,514 |
2022-04-04 | $23.97 | $24.14 | $23.76 | $23.97 | $23.97 | 304,258 |
2022-04-01 | $23.08 | $23.43 | $23.08 | $23.41 | $23.41 | 101,821 |
2022-03-31 | $23.39 | $23.63 | $22.96 | $23.08 | $23.08 | 187,667 |
2022-03-30 | $23.80 | $23.91 | $23.55 | $23.70 | $23.70 | 130,074 |
2022-03-29 | $22.41 | $23.29 | $22.35 | $23.26 | $23.26 | 82,125 |
2022-03-28 | $23.58 | $23.78 | $22.78 | $22.86 | $22.86 | 200,375 |
2022-03-25 | $24.07 | $24.68 | $23.92 | $24.46 | $24.46 | 139,536 |
2022-03-24 | $24.55 | $24.60 | $24.17 | $24.26 | $24.26 | 74,258 |
2022-03-23 | $24.38 | $24.72 | $24.30 | $24.55 | $24.55 | 157,912 |
2022-03-22 | $23.70 | $23.94 | $23.38 | $23.71 | $23.71 | 467,049 |
2022-03-21 | $23.37 | $23.80 | $23.31 | $23.79 | $23.79 | 125,625 |
2022-03-18 | $22.47 | $22.75 | $22.30 | $22.72 | $22.72 | 356,856 |
2022-03-17 | $22.20 | $22.54 | $22.10 | $22.40 | $22.40 | 136,094 |
2022-03-16 | $21.49 | $21.63 | $20.86 | $20.97 | $20.97 | 365,080 |
2022-03-15 | $21.05 | $21.42 | $20.70 | $20.94 | $20.94 | 1,192,865 |
2022-03-14 | $22.21 | $22.21 | $21.71 | $21.88 | $21.88 | 715,050 |
2022-03-11 | $22.43 | $22.96 | $22.43 | $22.85 | $22.85 | 86,432 |
2022-03-10 | $23.15 | $23.20 | $21.95 | $22.27 | $22.27 | 240,790 |
2022-03-09 | $23.93 | $24.11 | $21.43 | $22.68 | $22.68 | 306,995 |
2022-03-08 | $25.61 | $26.11 | $24.55 | $25.54 | $25.54 | 537,511 |
2022-03-07 | $24.30 | $25.01 | $24.09 | $24.80 | $24.80 | 407,116 |
2022-03-04 | $23.25 | $24.18 | $23.20 | $24.09 | $24.09 | 189,124 |
2022-03-03 | $22.55 | $23.03 | $22.47 | $22.57 | $22.57 | 199,036 |
2022-03-02 | $22.23 | $22.91 | $21.79 | $22.75 | $22.75 | 179,257 |
2022-03-01 | $21.29 | $21.72 | $21.23 | $21.61 | $21.61 | 210,865 |
2022-02-28 | $20.75 | $20.84 | $20.53 | $20.57 | $20.57 | 258,567 |
2022-02-25 | $20.33 | $20.39 | $20.07 | $20.34 | $20.34 | 64,871 |
2022-02-24 | $21.60 | $21.60 | $20.41 | $20.59 | $20.59 | 497,846 |
2022-02-23 | $20.42 | $20.75 | $20.39 | $20.53 | $20.53 | 191,261 |
2022-02-22 | $20.64 | $20.64 | $20.18 | $20.23 | $20.23 | 204,508 |
2022-02-18 | $19.61 | $20.09 | $19.61 | $20.04 | $20.04 | 129,785 |
2022-02-17 | $19.70 | $19.88 | $19.64 | $19.88 | $19.88 | 158,147 |
2022-02-16 | $20.01 | $20.19 | $19.67 | $19.68 | $19.68 | 98,672 |
2022-02-15 | $19.80 | $19.80 | $19.55 | $19.78 | $19.78 | 335,963 |
2022-02-14 | $19.86 | $20.32 | $19.86 | $20.22 | $20.22 | 175,674 |
2022-02-11 | $19.73 | $20.15 | $19.71 | $20.03 | $20.03 | 123,695 |
2022-02-10 | $19.57 | $19.86 | $19.55 | $19.62 | $19.62 | 48,241 |
2022-02-09 | $19.53 | $19.75 | $19.53 | $19.70 | $19.70 | 136,696 |
2022-02-08 | $19.67 | $19.67 | $19.43 | $19.59 | $19.59 | 99,597 |
2022-02-07 | $19.84 | $19.90 | $19.76 | $19.89 | $19.89 | 170,928 |
2022-02-04 | $20.01 | $20.14 | $19.95 | $19.96 | $19.96 | 75,306 |
2022-02-03 | $19.47 | $19.87 | $19.41 | $19.80 | $19.80 | 60,277 |
2022-02-02 | $19.66 | $19.71 | $19.46 | $19.70 | $19.70 | 314,021 |
2022-02-01 | $19.36 | $19.51 | $19.21 | $19.50 | $19.50 | 273,125 |
2022-01-31 | $19.45 | $19.49 | $19.20 | $19.48 | $19.48 | 225,249 |
2022-01-28 | $19.51 | $19.54 | $19.20 | $19.34 | $19.34 | 127,089 |
2022-01-27 | $19.34 | $19.34 | $19.07 | $19.27 | $19.27 | 109,620 |
2022-01-26 | $19.12 | $19.24 | $18.98 | $19.03 | $19.03 | 127,485 |
2022-01-25 | $18.56 | $18.86 | $18.52 | $18.81 | $18.81 | 204,938 |
2022-01-24 | $18.51 | $18.61 | $18.27 | $18.55 | $18.55 | 120,529 |
2022-01-21 | $18.70 | $18.82 | $18.54 | $18.72 | $18.72 | 49,570 |
2022-01-20 | $18.79 | $18.93 | $18.62 | $18.65 | $18.65 | 66,773 |
2022-01-19 | $18.99 | $18.99 | $18.76 | $18.78 | $18.78 | 101,118 |
2022-01-18 | $18.85 | $18.90 | $18.72 | $18.90 | $18.90 | 95,285 |
2022-01-14 | $18.47 | $18.67 | $18.45 | $18.66 | $18.66 | 73,035 |
2022-01-13 | $18.51 | $18.51 | $18.25 | $18.28 | $18.28 | 84,909 |
2022-01-12 | $18.38 | $18.53 | $18.34 | $18.49 | $18.49 | 26,323 |
2022-01-11 | $17.95 | $18.28 | $17.82 | $18.24 | $18.24 | 57,485 |
2022-01-10 | $17.83 | $17.93 | $17.69 | $17.75 | $17.75 | 46,926 |
2022-01-07 | $17.90 | $17.90 | $17.78 | $17.84 | $17.84 | 78,202 |
2022-01-06 | $17.83 | $17.89 | $17.78 | $17.84 | $17.84 | 35,482 |
2022-01-05 | $17.69 | $17.78 | $17.51 | $17.51 | $17.51 | 172,155 |
2022-01-04 | $17.50 | $17.63 | $17.50 | $17.55 | $17.55 | 14,907 |
2022-01-03 | $17.12 | $17.40 | $17.09 | $17.36 | $17.36 | 120,984 |
2021-12-31 | $17.29 | $17.33 | $17.07 | $17.08 | $17.08 | 49,923 |
2021-12-30 | $17.47 | $17.55 | $17.32 | $17.32 | $17.32 | 46,304 |
2021-12-29 | $17.28 | $17.58 | $17.25 | $17.39 | $17.39 | 44,215 |
2021-12-28 | $17.24 | $17.36 | $17.24 | $17.31 | $17.31 | 47,554 |
2021-12-27 | $16.87 | $17.30 | $16.83 | $17.23 | $17.23 | 94,215 |
2021-12-23 | $16.75 | $16.91 | $16.67 | $16.91 | $16.91 | 87,513 |
2021-12-22 | $16.51 | $16.75 | $16.49 | $16.75 | $16.75 | 16,824 |
2021-12-21 | $16.34 | $16.57 | $16.29 | $16.57 | $16.57 | 40,301 |
2021-12-20 | $15.94 | $16.12 | $15.69 | $16.11 | $16.11 | 53,341 |
2021-12-17 | $16.47 | $16.47 | $16.28 | $16.28 | $16.28 | 36,672 |
2021-12-16 | $16.59 | $16.75 | $16.53 | $16.61 | $16.61 | 40,130 |
2021-12-15 | $16.36 | $16.57 | $16.27 | $16.53 | $16.53 | 36,963 |
2021-12-14 | $16.37 | $16.40 | $16.19 | $16.34 | $16.34 | 44,888 |
2021-12-13 | $16.63 | $16.79 | $16.52 | $16.56 | $16.56 | 31,042 |
2021-12-10 | $16.57 | $16.73 | $16.55 | $16.72 | $16.72 | 28,382 |
2021-12-09 | $16.68 | $16.68 | $16.40 | $16.40 | $16.40 | 70,235 |
2021-12-08 | $16.53 | $16.76 | $16.53 | $16.72 | $16.72 | 41,204 |
2021-12-07 | $16.27 | $16.57 | $16.27 | $16.39 | $16.39 | 33,191 |
2021-12-06 | $15.67 | $16.11 | $15.62 | $16.10 | $16.10 | 104,321 |
2021-12-03 | $15.94 | $16.01 | $15.43 | $15.51 | $15.51 | 127,613 |
2021-12-02 | $15.25 | $15.74 | $15.16 | $15.60 | $15.60 | 364,117 |
2021-12-01 | $15.91 | $16.04 | $15.32 | $15.35 | $15.35 | 323,792 |
2021-11-30 | $15.80 | $15.88 | $15.23 | $15.60 | $15.60 | 551,908 |
2021-11-29 | $16.80 | $16.86 | $16.09 | $16.21 | $16.21 | 1,326,377 |
2021-11-26 | $17.00 | $17.00 | $15.94 | $16.19 | $16.19 | 80,343 |
2021-11-24 | $17.91 | $18.05 | $17.89 | $17.91 | $17.91 | 107,999 |
2021-11-23 | $17.67 | $18.00 | $17.67 | $17.99 | $17.99 | 221,450 |
2021-11-22 | $17.25 | $17.48 | $17.25 | $17.38 | $17.38 | 130,843 |
2021-11-19 | $17.50 | $17.53 | $17.12 | $17.18 | $17.18 | 78,284 |
2021-11-18 | $17.71 | $17.77 | $17.59 | $17.75 | $17.75 | 72,352 |
2021-11-17 | $17.95 | $17.95 | $17.51 | $17.64 | $17.64 | 50,093 |
2021-11-16 | $17.95 | $18.14 | $17.90 | $18.04 | $18.04 | 76,486 |
2021-11-15 | $17.74 | $17.97 | $17.64 | $17.95 | $17.95 | 129,523 |
2021-11-12 | $17.85 | $17.98 | $17.80 | $17.89 | $17.89 | 59,161 |
2021-11-11 | $18.03 | $18.15 | $17.89 | $17.98 | $17.98 | 56,863 |
2021-11-10 | $18.35 | $18.35 | $17.85 | $17.95 | $17.95 | 82,348 |
2021-11-09 | $18.16 | $18.42 | $18.15 | $18.41 | $18.41 | 118,779 |
2021-11-08 | $18.10 | $18.20 | $18.04 | $18.19 | $18.19 | 102,385 |
2021-11-05 | $17.80 | $18.14 | $17.72 | $18.06 | $18.06 | 80,370 |
2021-11-04 | $18.35 | $18.40 | $17.62 | $17.70 | $17.70 | 77,449 |
2021-11-03 | $18.10 | $18.16 | $17.81 | $17.83 | $17.83 | 72,441 |
2021-11-02 | $18.31 | $18.52 | $18.26 | $18.47 | $18.47 | 158,505 |
2021-11-01 | $18.48 | $18.48 | $18.33 | $18.38 | $18.38 | 62,316 |
2021-10-29 | $18.23 | $18.34 | $18.07 | $18.24 | $18.24 | 65,622 |
2021-10-28 | $18.20 | $18.33 | $18.03 | $18.33 | $18.33 | 201,365 |
2021-10-27 | $18.50 | $18.62 | $18.26 | $18.26 | $18.26 | 330,380 |
2021-10-26 | $18.65 | $18.79 | $18.61 | $18.72 | $18.72 | 59,977 |
2021-10-25 | $18.74 | $18.82 | $18.61 | $18.65 | $18.65 | 86,627 |
2021-10-22 | $18.55 | $18.63 | $18.39 | $18.58 | $18.58 | 74,059 |
2021-10-21 | $18.54 | $18.57 | $18.25 | $18.47 | $18.47 | 58,265 |
2021-10-20 | $18.35 | $18.68 | $18.29 | $18.66 | $18.66 | 155,603 |
2021-10-19 | $18.30 | $18.55 | $18.21 | $18.46 | $18.46 | 83,896 |
2021-10-18 | $18.66 | $18.66 | $18.34 | $18.36 | $18.36 | 1,725,109 |
2021-10-15 | $18.47 | $18.54 | $18.38 | $18.48 | $18.48 | 135,679 |
2021-10-14 | $18.35 | $18.38 | $18.16 | $18.37 | $18.37 | 183,096 |
2021-10-13 | $17.95 | $18.18 | $17.87 | $18.15 | $18.15 | 733,403 |
2021-10-12 | $18.07 | $18.16 | $18.01 | $18.04 | $18.04 | 54,751 |
2021-10-11 | $18.11 | $18.17 | $18.04 | $18.05 | $18.05 | 1,705,682 |
2021-10-08 | $17.86 | $18.01 | $17.78 | $17.87 | $17.87 | 52,612 |
2021-10-07 | $17.51 | $17.83 | $17.36 | $17.82 | $17.82 | 40,501 |
2021-10-06 | $17.73 | $17.73 | $17.46 | $17.54 | $17.54 | 166,788 |
2021-10-05 | $17.88 | $18.06 | $17.84 | $18.06 | $18.06 | 83,367 |
2021-10-04 | $17.44 | $17.70 | $17.44 | $17.61 | $17.61 | 415,925 |
2021-10-01 | $16.99 | $17.21 | $16.93 | $17.19 | $17.19 | 101,924 |
2021-09-30 | $16.61 | $17.12 | $16.57 | $16.94 | $16.94 | 95,383 |
2021-09-29 | $16.72 | $16.89 | $16.70 | $16.76 | $16.76 | 80,805 |
2021-09-28 | $17.09 | $17.10 | $16.73 | $16.74 | $16.74 | 58,202 |
2021-09-27 | $16.85 | $16.93 | $16.84 | $16.88 | $16.88 | 61,723 |
2021-09-24 | $16.36 | $16.59 | $16.36 | $16.55 | $16.55 | 27,301 |
2021-09-23 | $16.19 | $16.45 | $16.19 | $16.43 | $16.43 | 73,215 |
2021-09-22 | $16.09 | $16.18 | $15.94 | $16.11 | $16.11 | 99,014 |
2021-09-21 | $15.92 | $15.92 | $15.67 | $15.90 | $15.90 | 8,379 |
2021-09-20 | $15.87 | $15.96 | $15.70 | $15.88 | $15.88 | 32,005 |
2021-09-17 | $16.11 | $16.17 | $16.07 | $16.11 | $16.11 | 20,378 |
2021-09-16 | $16.27 | $16.30 | $16.08 | $16.26 | $16.26 | 68,525 |
2021-09-15 | $16.30 | $16.45 | $16.30 | $16.31 | $16.31 | 131,801 |
2021-09-14 | $16.12 | $16.12 | $15.96 | $16.00 | $16.00 | 34,335 |
2021-09-13 | $15.99 | $16.07 | $15.95 | $16.00 | $16.00 | 58,732 |
2021-09-10 | $15.81 | $15.87 | $15.77 | $15.82 | $15.82 | 13,028 |
2021-09-09 | $15.56 | $15.77 | $15.47 | $15.53 | $15.53 | 19,220 |
2021-09-08 | $15.76 | $15.76 | $15.68 | $15.72 | $15.72 | 20,271 |
2021-09-07 | $15.51 | $15.67 | $15.51 | $15.56 | $15.56 | 23,264 |
2021-09-03 | $15.85 | $15.85 | $15.74 | $15.75 | $15.75 | 31,428 |
2021-09-02 | $15.81 | $15.90 | $15.77 | $15.78 | $15.78 | 58,773 |
2021-09-01 | $15.34 | $15.51 | $15.30 | $15.47 | $15.47 | 55,984 |
2021-08-31 | $15.49 | $15.61 | $15.46 | $15.52 | $15.52 | 58,277 |
2021-08-30 | $15.51 | $15.59 | $15.41 | $15.57 | $15.57 | 15,767 |
2021-08-27 | $15.40 | $15.50 | $15.40 | $15.49 | $15.49 | 22,742 |
2021-08-26 | $15.32 | $15.41 | $15.18 | $15.28 | $15.28 | 68,412 |
2021-08-25 | $15.22 | $15.46 | $15.21 | $15.44 | $15.44 | 41,812 |
2021-08-24 | $14.92 | $15.23 | $14.92 | $15.21 | $15.21 | 56,101 |
2021-08-23 | $14.55 | $14.81 | $14.55 | $14.74 | $14.74 | 85,874 |
2021-08-20 | $14.19 | $14.30 | $14.03 | $14.03 | $14.03 | 81,430 |
2021-08-19 | $14.44 | $14.52 | $14.27 | $14.49 | $14.49 | 150,449 |
2021-08-18 | $15.09 | $15.09 | $14.71 | $14.71 | $14.71 | 26,881 |
2021-08-17 | $15.05 | $15.19 | $14.99 | $15.00 | $15.00 | 13,734 |
2021-08-16 | $15.00 | $15.23 | $14.91 | $15.16 | $15.16 | 50,196 |
2021-08-13 | $15.46 | $15.49 | $15.25 | $15.26 | $15.26 | 23,147 |
2021-08-12 | $15.52 | $15.53 | $15.39 | $15.48 | $15.48 | 21,521 |
2021-08-11 | $15.21 | $15.58 | $15.21 | $15.56 | $15.56 | 28,484 |
2021-08-10 | $15.22 | $15.46 | $15.22 | $15.38 | $15.38 | 44,549 |
2021-08-09 | $15.09 | $15.13 | $14.91 | $15.10 | $15.10 | 72,259 |
2021-08-06 | $15.60 | $15.60 | $15.34 | $15.38 | $15.38 | 42,967 |
2021-08-05 | $15.29 | $15.51 | $15.29 | $15.47 | $15.47 | 327,402 |
2021-08-04 | $15.32 | $15.45 | $15.25 | $15.25 | $15.25 | 253,797 |
2021-08-03 | $15.37 | $15.62 | $15.35 | $15.60 | $15.60 | 70,284 |
2021-08-02 | $15.97 | $15.97 | $15.51 | $15.66 | $15.66 | 41,904 |
2021-07-30 | $16.06 | $16.11 | $15.98 | $15.99 | $15.99 | 64,822 |
2021-07-29 | $15.88 | $16.02 | $15.86 | $16.01 | $16.01 | 24,654 |
2021-07-28 | $15.74 | $15.78 | $15.70 | $15.70 | $15.70 | 21,154 |
2021-07-27 | $15.70 | $15.72 | $15.59 | $15.67 | $15.67 | 62,809 |
2021-07-26 | $15.60 | $15.72 | $15.56 | $15.71 | $15.71 | 17,128 |
2021-07-23 | $15.55 | $15.61 | $15.50 | $15.61 | $15.61 | 41,680 |
2021-07-22 | $15.34 | $15.55 | $15.28 | $15.53 | $15.53 | 18,304 |
2021-07-21 | $15.05 | $15.29 | $15.02 | $15.24 | $15.24 | 25,935 |
2021-07-20 | $14.52 | $14.78 | $14.38 | $14.75 | $14.75 | 55,407 |
2021-07-19 | $15.07 | $15.10 | $14.47 | $14.53 | $14.53 | 101,542 |
2021-07-16 | $15.53 | $15.57 | $15.29 | $15.46 | $15.46 | 101,679 |
2021-07-15 | $15.53 | $15.62 | $15.44 | $15.44 | $15.44 | 236,013 |
2021-07-14 | $15.96 | $15.97 | $15.55 | $15.62 | $15.62 | 82,765 |
2021-07-13 | $15.86 | $16.00 | $15.76 | $15.97 | $15.97 | 78,317 |
2021-07-12 | $15.67 | $15.76 | $15.57 | $15.73 | $15.73 | 45,977 |
2021-07-09 | $15.68 | $15.79 | $15.67 | $15.75 | $15.75 | 21,815 |
2021-07-08 | $15.27 | $15.54 | $15.18 | $15.54 | $15.54 | 38,607 |
2021-07-07 | $15.54 | $15.60 | $15.15 | $15.23 | $15.23 | 80,262 |
2021-07-06 | $15.89 | $15.89 | $15.45 | $15.55 | $15.55 | 190,813 |
2021-07-02 | $15.78 | $15.94 | $15.69 | $15.93 | $15.93 | 39,057 |
2021-07-01 | $15.90 | $15.93 | $15.67 | $15.71 | $15.71 | 140,034 |
2021-06-30 | $15.63 | $15.71 | $15.58 | $15.59 | $15.59 | 133,576 |
2021-06-29 | $15.67 | $15.68 | $15.57 | $15.64 | $15.64 | 42,055 |
2021-06-28 | $15.70 | $15.70 | $15.51 | $15.52 | $15.52 | 24,641 |
2021-06-25 | $15.79 | $15.79 | $15.43 | $15.69 | $15.69 | 213,667 |
2021-06-24 | $15.61 | $15.73 | $15.57 | $15.71 | $15.71 | 53,164 |
2021-06-23 | $15.75 | $15.79 | $15.64 | $15.66 | $15.66 | 90,643 |
2021-06-22 | $15.49 | $15.56 | $15.48 | $15.55 | $15.55 | 61,641 |
2021-06-21 | $15.16 | $15.45 | $15.16 | $15.41 | $15.41 | 992,029 |
2021-06-18 | $15.00 | $15.24 | $15.00 | $15.20 | $15.20 | 13,844 |
2021-06-17 | $15.33 | $15.33 | $14.89 | $15.06 | $15.06 | 65,032 |
2021-06-16 | $15.26 | $15.44 | $15.24 | $15.26 | $15.26 | 51,426 |
2021-06-15 | $15.35 | $15.38 | $15.28 | $15.35 | $15.35 | 27,080 |
2021-06-14 | $15.34 | $15.36 | $15.25 | $15.28 | $15.28 | 25,794 |
2021-06-11 | $15.27 | $15.29 | $15.21 | $15.23 | $15.23 | 27,375 |
2021-06-10 | $15.35 | $15.36 | $15.13 | $15.29 | $15.29 | 10,932 |
2021-06-09 | $15.35 | $15.39 | $15.21 | $15.24 | $15.24 | 45,059 |
2021-06-08 | $15.15 | $15.33 | $15.07 | $15.33 | $15.33 | 47,784 |
2021-06-07 | $15.18 | $15.21 | $15.13 | $15.17 | $15.17 | 55,418 |
2021-06-04 | $15.15 | $15.20 | $15.08 | $15.14 | $15.14 | 28,365 |
2021-06-03 | $15.06 | $15.11 | $14.95 | $15.08 | $15.08 | 56,062 |
2021-06-02 | $14.98 | $15.07 | $14.92 | $15.04 | $15.04 | 145,223 |
2021-06-01 | $14.94 | $15.06 | $14.78 | $14.88 | $14.88 | 703,947 |
2021-05-28 | $14.73 | $14.73 | $14.57 | $14.62 | $14.62 | 68,189 |
2021-05-27 | $14.56 | $14.69 | $14.55 | $14.67 | $14.67 | 69,338 |
2021-05-26 | $14.44 | $14.63 | $14.44 | $14.61 | $14.61 | 48,524 |
2021-05-25 | $14.53 | $14.57 | $14.48 | $14.48 | $14.48 | 88,734 |
2021-05-24 | $14.35 | $14.56 | $14.32 | $14.56 | $14.56 | 59,623 |
2021-05-21 | $14.19 | $14.24 | $14.14 | $14.22 | $14.22 | 70,547 |
2021-05-20 | $14.11 | $14.17 | $13.91 | $13.92 | $13.92 | 100,565 |
2021-05-19 | $14.28 | $14.28 | $13.97 | $14.19 | $14.19 | 166,654 |
2021-05-18 | $14.63 | $14.68 | $14.31 | $14.57 | $14.57 | 239,409 |
2021-05-17 | $14.56 | $14.66 | $14.52 | $14.66 | $14.66 | 168,639 |
2021-05-14 | $14.37 | $14.50 | $14.37 | $14.47 | $14.47 | 263,019 |
2021-05-13 | $14.31 | $14.42 | $14.14 | $14.24 | $14.24 | 178,201 |
2021-05-12 | $14.60 | $14.78 | $14.60 | $14.67 | $14.67 | 157,501 |
2021-05-11 | $14.30 | $14.58 | $14.30 | $14.55 | $14.55 | 257,524 |
2021-05-10 | $14.58 | $14.58 | $14.30 | $14.44 | $14.44 | 285,385 |
2021-05-07 | $14.20 | $14.42 | $14.20 | $14.40 | $14.40 | 140,221 |
2021-05-06 | $14.38 | $14.41 | $14.26 | $14.32 | $14.32 | 210,766 |
2021-05-05 | $14.51 | $14.51 | $14.32 | $14.37 | $14.37 | 155,642 |
2021-05-04 | $14.31 | $14.41 | $14.25 | $14.40 | $14.40 | 417,644 |
2021-05-03 | $13.90 | $14.12 | $13.90 | $14.08 | $14.08 | 432,889 |
2021-04-30 | $13.93 | $13.95 | $13.82 | $13.93 | $13.93 | 134,460 |
2021-04-29 | $14.19 | $14.22 | $14.04 | $14.13 | $14.13 | 77,146 |
2021-04-28 | $13.95 | $14.04 | $13.92 | $13.97 | $13.97 | 58,475 |
2021-04-27 | $13.73 | $13.85 | $13.71 | $13.84 | $13.84 | 84,792 |
2021-04-26 | $13.46 | $13.65 | $13.46 | $13.61 | $13.61 | 20,351 |
2021-04-23 | $13.47 | $13.66 | $13.47 | $13.63 | $13.63 | 42,501 |
2021-04-22 | $13.54 | $13.55 | $13.41 | $13.53 | $13.53 | 109,430 |
2021-04-21 | $13.44 | $13.62 | $13.42 | $13.43 | $13.43 | 169,301 |
2021-04-20 | $13.83 | $13.83 | $13.49 | $13.65 | $13.65 | 67,019 |
2021-04-19 | $13.79 | $13.83 | $13.74 | $13.79 | $13.79 | 17,459 |
2021-04-16 | $13.80 | $13.81 | $13.75 | $13.77 | $13.77 | 38,288 |
2021-04-15 | $13.77 | $13.82 | $13.71 | $13.79 | $13.79 | 34,601 |
2021-04-14 | $13.56 | $13.82 | $13.51 | $13.74 | $13.74 | 59,273 |
2021-04-13 | $13.29 | $13.36 | $13.28 | $13.35 | $13.35 | 133,516 |
2021-04-12 | $13.29 | $13.37 | $13.19 | $13.22 | $13.22 | 160,291 |
2021-04-09 | $13.10 | $13.17 | $13.08 | $13.14 | $13.14 | 290,604 |
2021-04-08 | $13.08 | $13.20 | $13.05 | $13.16 | $13.16 | 26,872 |
2021-04-07 | $13.14 | $13.21 | $12.97 | $13.18 | $13.18 | 52,523 |
2021-04-06 | $13.22 | $13.41 | $12.50 | $12.50 | $12.50 | 80,454 |
2021-04-05 | $13.28 | $13.29 | $12.84 | $13.07 | $13.07 | 278,823 |
2021-04-01 | $13.30 | $13.82 | $13.09 | $13.82 | $13.82 | 596,085 |
2021-03-31 | $13.21 | $13.32 | $13.03 | $13.06 | $13.06 | 134,484 |
2021-03-30 | $13.18 | $13.30 | $13.16 | $13.20 | $13.20 | 29,005 |
2021-03-29 | $13.24 | $13.37 | $13.16 | $13.36 | $13.36 | 18,518 |
2021-03-26 | $13.27 | $13.36 | $13.25 | $13.30 | $13.30 | 19,286 |
2021-03-25 | $13.06 | $13.06 | $12.77 | $12.87 | $12.87 | 50,648 |
2021-03-24 | $13.05 | $13.35 | $12.90 | $12.90 | $12.90 | 33,993 |
2021-03-23 | $12.93 | $13.10 | $12.74 | $12.74 | $12.74 | 52,923 |
2021-03-22 | $13.30 | $13.38 | $13.30 | $13.30 | $13.30 | 33,538 |
2021-03-19 | $12.99 | $13.31 | $12.89 | $13.29 | $13.29 | 153,548 |
2021-03-18 | $13.60 | $13.63 | $12.78 | $12.99 | $12.99 | 63,228 |
2021-03-17 | $13.83 | $13.87 | $13.70 | $13.82 | $13.82 | 67,556 |
2021-03-16 | $13.81 | $13.92 | $13.76 | $13.91 | $13.91 | 107,716 |
2021-03-15 | $13.91 | $13.97 | $13.79 | $13.95 | $13.95 | 140,974 |
2021-03-12 | $14.15 | $14.15 | $14.02 | $14.10 | $14.10 | 47,827 |
2021-03-11 | $13.89 | $14.10 | $13.85 | $14.10 | $14.10 | 68,669 |
2021-03-10 | $13.74 | $13.86 | $13.65 | $13.86 | $13.86 | 131,274 |
2021-03-09 | $13.78 | $13.84 | $13.66 | $13.66 | $13.66 | 30,036 |
2021-03-08 | $13.84 | $13.88 | $13.69 | $13.72 | $13.72 | 203,101 |
2021-03-05 | $13.89 | $13.96 | $13.79 | $13.94 | $13.94 | 135,710 |
2021-03-04 | $13.36 | $13.98 | $13.24 | $13.98 | $13.98 | 265,908 |
2021-03-03 | $13.10 | $13.29 | $13.10 | $13.19 | $13.19 | 74,630 |
2021-03-02 | $13.10 | $13.19 | $12.96 | $12.97 | $12.97 | 469,004 |
2021-03-01 | $13.20 | $13.25 | $12.93 | $13.01 | $13.01 | 572,257 |
2021-02-26 | $13.37 | $13.37 | $13.14 | $13.18 | $13.18 | 211,323 |
2021-02-25 | $13.48 | $13.53 | $13.43 | $13.45 | $13.45 | 67,984 |
2021-02-24 | $13.33 | $13.53 | $13.33 | $13.53 | $13.53 | 117,424 |
2021-02-23 | $13.19 | $13.32 | $13.05 | $13.31 | $13.31 | 36,335 |
2021-02-22 | $12.99 | $13.23 | $12.99 | $13.21 | $13.21 | 98,938 |
2021-02-19 | $12.96 | $13.03 | $12.82 | $12.85 | $12.85 | 27,678 |
2021-02-18 | $13.07 | $13.08 | $12.87 | $12.89 | $12.89 | 247,324 |
2021-02-17 | $12.95 | $13.07 | $12.88 | $13.06 | $13.06 | 90,411 |
2021-02-16 | $12.91 | $12.98 | $12.86 | $12.97 | $12.97 | 83,122 |
2021-02-12 | $12.57 | $12.77 | $12.57 | $12.76 | $12.76 | 85,499 |
2021-02-11 | $12.63 | $12.63 | $12.49 | $12.49 | $12.49 | 33,173 |
2021-02-10 | $12.59 | $12.65 | $12.54 | $12.61 | $12.61 | 73,882 |
2021-02-09 | $12.48 | $12.59 | $12.42 | $12.58 | $12.58 | 72,642 |
2021-02-08 | $12.41 | $12.53 | $12.41 | $12.52 | $12.52 | 62,101 |
2021-02-05 | $12.40 | $12.41 | $12.28 | $12.31 | $12.31 | 78,936 |
2021-02-04 | $12.12 | $12.26 | $12.05 | $12.26 | $12.26 | 47,694 |
2021-02-03 | $12.11 | $12.20 | $12.09 | $12.13 | $12.13 | 449,998 |
2021-02-02 | $12.08 | $12.08 | $11.98 | $12.00 | $12.00 | 453,396 |
2021-02-01 | $11.69 | $11.82 | $11.59 | $11.81 | $11.81 | 350,523 |
2021-01-29 | $11.65 | $11.70 | $11.47 | $11.49 | $11.49 | 34,263 |
2021-01-28 | $11.70 | $11.71 | $11.54 | $11.55 | $11.55 | 62,412 |
2021-01-27 | $11.54 | $11.71 | $11.49 | $11.59 | $11.59 | 40,084 |
2021-01-26 | $11.62 | $11.64 | $11.55 | $11.56 | $11.56 | 39,636 |
2021-01-25 | $11.46 | $11.59 | $11.41 | $11.59 | $11.59 | 17,106 |
2021-01-22 | $11.44 | $11.52 | $11.43 | $11.46 | $11.46 | 19,605 |
2021-01-21 | $11.53 | $11.62 | $11.53 | $11.59 | $11.59 | 27,181 |
2021-01-20 | $11.69 | $11.69 | $11.57 | $11.57 | $11.57 | 22,598 |
2021-01-19 | $11.58 | $11.62 | $11.55 | $11.57 | $11.57 | 15,533 |
2021-01-15 | $11.65 | $11.65 | $11.46 | $11.52 | $11.52 | 45,874 |
2021-01-14 | $11.56 | $11.74 | $11.56 | $11.71 | $11.71 | 48,069 |
2021-01-13 | $11.62 | $11.66 | $11.55 | $11.61 | $11.61 | 32,326 |
2021-01-12 | $11.62 | $11.67 | $11.57 | $11.65 | $11.65 | 126,288 |
2021-01-11 | $11.33 | $11.48 | $11.30 | $11.45 | $11.45 | 37,036 |
2021-01-08 | $11.43 | $11.55 | $11.36 | $11.55 | $11.55 | 23,864 |
2021-01-07 | $11.27 | $11.30 | $11.22 | $11.26 | $11.26 | 42,246 |
2021-01-06 | $11.16 | $11.29 | $11.08 | $11.19 | $11.19 | 70,928 |
2021-01-05 | $10.98 | $11.18 | $10.98 | $11.16 | $11.16 | 205,002 |
2021-01-04 | $10.84 | $10.96 | $10.67 | $10.70 | $10.70 | 263,396 |
2020-12-31 | $10.72 | $10.86 | $10.72 | $10.84 | $10.84 | 11,687 |
2020-12-30 | $10.72 | $10.87 | $10.72 | $10.78 | $10.78 | 13,469 |
2020-12-29 | $10.78 | $10.82 | $10.75 | $10.77 | $10.77 | 35,653 |
2020-12-28 | $10.76 | $10.81 | $10.67 | $10.70 | $10.70 | 27,263 |
2020-12-24 | $10.81 | $10.82 | $10.78 | $10.82 | $10.82 | 7,899 |
2020-12-23 | $10.69 | $10.90 | $10.69 | $10.81 | $10.81 | 22,688 |
2020-12-22 | $10.79 | $10.79 | $10.65 | $10.66 | $10.66 | 25,287 |
2020-12-21 | $10.61 | $10.80 | $10.60 | $10.77 | $10.77 | 113,962 |
2020-12-18 | $10.96 | $11.05 | $10.95 | $10.99 | $10.99 | 98,507 |
2020-12-17 | $10.95 | $10.95 | $10.85 | $10.91 | $10.91 | 110,269 |
2020-12-16 | $10.72 | $10.83 | $10.68 | $10.80 | $10.80 | 130,615 |
2020-12-15 | $10.70 | $10.75 | $10.65 | $10.73 | $10.73 | 20,337 |
2020-12-14 | $10.60 | $10.67 | $10.46 | $10.64 | $10.64 | 23,953 |
2020-12-11 | $10.60 | $10.60 | $10.53 | $10.55 | $10.55 | 78,078 |
2020-12-10 | $10.46 | $10.73 | $10.46 | $10.60 | $10.60 | 53,555 |
2020-12-09 | $10.38 | $10.46 | $10.30 | $10.34 | $10.34 | 102,263 |
2020-12-08 | $10.27 | $10.38 | $10.26 | $10.38 | $10.38 | 11,135 |
2020-12-07 | $10.24 | $10.41 | $10.24 | $10.28 | $10.28 | 23,445 |
2020-12-04 | $10.29 | $10.44 | $10.29 | $10.38 | $10.38 | 16,011 |
2020-12-03 | $10.26 | $10.33 | $10.19 | $10.29 | $10.29 | 26,346 |
2020-12-02 | $10.19 | $10.39 | $10.19 | $10.26 | $10.26 | 128,227 |
2020-12-01 | $10.27 | $10.28 | $10.12 | $10.17 | $10.17 | 100,167 |
2020-11-30 | $10.38 | $10.38 | $10.23 | $10.28 | $10.28 | 203,870 |
2020-11-27 | $10.35 | $10.40 | $10.34 | $10.36 | $10.36 | 75,961 |
2020-11-25 | $10.38 | $10.49 | $10.33 | $10.45 | $10.45 | 70,947 |
2020-11-24 | $10.07 | $10.32 | $10.07 | $10.31 | $10.31 | 44,032 |
2020-11-23 | $9.85 | $9.93 | $9.81 | $9.86 | $9.86 | 58,753 |
2020-11-20 | $9.68 | $9.79 | $9.67 | $9.79 | $9.79 | 49,880 |
2020-11-19 | $9.70 | $9.71 | $9.62 | $9.70 | $9.70 | 10,298 |
2020-11-18 | $9.72 | $9.80 | $9.69 | $9.69 | $9.69 | 26,996 |
2020-11-17 | $9.55 | $9.70 | $9.55 | $9.67 | $9.67 | 12,364 |
2020-11-16 | $9.74 | $9.74 | $9.63 | $9.65 | $9.65 | 7,060 |
2020-11-13 | $9.63 | $9.63 | $9.52 | $9.53 | $9.53 | 48,868 |
2020-11-12 | $9.83 | $9.87 | $9.68 | $9.68 | $9.68 | 119,069 |
2020-11-11 | $10.00 | $10.02 | $9.80 | $9.82 | $9.82 | 46,973 |
2020-11-10 | $9.70 | $9.81 | $9.68 | $9.80 | $9.80 | 183,830 |
2020-11-09 | $9.67 | $9.81 | $9.53 | $9.53 | $9.53 | 56,534 |
2020-11-06 | $9.20 | $9.20 | $9.04 | $9.09 | $9.09 | 57,950 |
2020-11-05 | $9.36 | $9.41 | $9.26 | $9.28 | $9.28 | 44,854 |
2020-11-04 | $9.24 | $9.38 | $9.15 | $9.33 | $9.33 | 75,068 |
2020-11-03 | $9.16 | $9.21 | $9.08 | $9.16 | $9.16 | 626,270 |
2020-11-02 | $8.75 | $9.05 | $8.74 | $9.05 | $9.05 | 13,565 |
2020-10-30 | $8.73 | $8.79 | $8.69 | $8.78 | $8.78 | 17,564 |
2020-10-29 | $8.66 | $8.87 | $8.62 | $8.84 | $8.84 | 47,585 |
2020-10-28 | $9.10 | $9.11 | $9.02 | $9.04 | $9.04 | 58,670 |
2020-10-27 | $9.34 | $9.49 | $9.31 | $9.44 | $9.44 | 38,393 |
2020-10-26 | $9.40 | $9.40 | $9.25 | $9.26 | $9.26 | 23,339 |
2020-10-23 | $9.62 | $9.63 | $9.46 | $9.48 | $9.48 | 7,658 |
2020-10-22 | $9.59 | $9.72 | $9.59 | $9.63 | $9.63 | 15,129 |
2020-10-21 | $9.70 | $9.71 | $9.48 | $9.52 | $9.52 | 42,828 |
2020-10-20 | $9.69 | $9.80 | $9.69 | $9.75 | $9.75 | 12,696 |
2020-10-19 | $9.71 | $9.75 | $9.63 | $9.63 | $9.63 | 15,283 |
2020-10-16 | $9.63 | $9.73 | $9.60 | $9.68 | $9.68 | 44,947 |
2020-10-15 | $9.53 | $9.77 | $9.53 | $9.76 | $9.76 | 21,282 |
2020-10-14 | $9.80 | $9.81 | $9.75 | $9.79 | $9.79 | 38,543 |
2020-10-13 | $9.63 | $9.68 | $9.62 | $9.64 | $9.64 | 54,767 |
2020-10-12 | $9.63 | $9.65 | $9.50 | $9.56 | $9.56 | 19,110 |
2020-10-09 | $9.79 | $9.86 | $9.72 | $9.72 | $9.72 | 26,243 |
2020-10-08 | $9.85 | $9.85 | $9.77 | $9.83 | $9.83 | 8,995 |
2020-10-07 | $9.59 | $9.63 | $9.51 | $9.63 | $9.63 | 61,107 |
2020-10-06 | $9.75 | $9.77 | $9.63 | $9.64 | $9.64 | 8,439 |
2020-10-05 | $9.51 | $9.58 | $9.48 | $9.51 | $9.51 | 9,355 |
2020-10-02 | $9.04 | $9.16 | $8.95 | $9.02 | $9.02 | 47,157 |
2020-10-01 | $9.39 | $9.39 | $9.16 | $9.33 | $9.33 | 17,480 |
2020-09-30 | $9.44 | $9.61 | $9.44 | $9.55 | $9.55 | 166,178 |
2020-09-29 | $9.68 | $9.68 | $9.34 | $9.39 | $9.39 | 40,668 |
2020-09-28 | $9.68 | $9.75 | $9.60 | $9.71 | $9.71 | 31,241 |
2020-09-25 | $9.51 | $9.61 | $9.51 | $9.60 | $9.60 | 1,755 |
2020-09-24 | $9.52 | $9.62 | $9.48 | $9.58 | $9.58 | 13,526 |
2020-09-23 | $9.54 | $9.67 | $9.45 | $9.48 | $9.48 | 151,384 |
2020-09-22 | $9.49 | $9.56 | $9.39 | $9.48 | $9.48 | 56,340 |
2020-09-21 | $9.69 | $9.69 | $9.41 | $9.54 | $9.54 | 36,522 |
2020-09-18 | $9.80 | $9.85 | $9.77 | $9.81 | $9.81 | 10,687 |
2020-09-17 | $9.59 | $9.87 | $9.57 | $9.84 | $9.84 | 27,423 |
2020-09-16 | $9.46 | $9.67 | $9.46 | $9.65 | $9.65 | 29,573 |
2020-09-15 | $9.21 | $9.39 | $9.21 | $9.34 | $9.34 | 5,193 |
2020-09-14 | $9.24 | $9.24 | $9.13 | $9.20 | $9.20 | 3,520 |
2020-09-11 | $9.24 | $9.25 | $9.18 | $9.21 | $9.21 | 5,809 |
2020-09-10 | $9.30 | $9.34 | $9.16 | $9.16 | $9.16 | 102,000 |
2020-09-09 | $9.19 | $9.39 | $9.17 | $9.34 | $9.34 | 50,984 |
2020-09-08 | $9.27 | $9.27 | $9.07 | $9.18 | $9.18 | 92,040 |
2020-09-04 | $9.92 | $9.92 | $9.64 | $9.64 | $9.64 | 54,501 |
2020-09-03 | $9.75 | $9.93 | $9.75 | $9.92 | $9.92 | 60,903 |
2020-09-02 | $10.24 | $10.24 | $9.93 | $9.95 | $9.95 | 503,304 |
2020-09-01 | $10.16 | $10.25 | $10.16 | $10.18 | $10.18 | 19,062 |
2020-08-31 | $10.29 | $10.29 | $10.09 | $10.14 | $10.14 | 32,200 |
2020-08-28 | $10.15 | $10.24 | $10.15 | $10.24 | $10.24 | 30,467 |
2020-08-27 | $10.21 | $10.21 | $10.05 | $10.14 | $10.14 | 39,801 |
2020-08-26 | $10.29 | $10.31 | $10.23 | $10.26 | $10.26 | 57,585 |
2020-08-25 | $10.32 | $10.34 | $10.26 | $10.29 | $10.29 | 21,632 |
2020-08-24 | $10.14 | $10.22 | $10.13 | $10.18 | $10.18 | 76,052 |
2020-08-21 | $10.01 | $10.04 | $9.90 | $10.03 | $10.03 | 125,358 |
2020-08-20 | $10.04 | $10.19 | $10.02 | $10.18 | $10.18 | 64,446 |
2020-08-19 | $10.22 | $10.24 | $10.12 | $10.21 | $10.21 | 37,727 |
2020-08-18 | $10.12 | $10.25 | $10.12 | $10.20 | $10.20 | 266,746 |
2020-08-17 | $10.06 | $10.20 | $10.06 | $10.19 | $10.19 | 143,403 |
2020-08-14 | $10.06 | $10.08 | $10.02 | $10.07 | $10.07 | 93,974 |
2020-08-13 | $10.08 | $10.15 | $10.02 | $10.07 | $10.07 | 14,756 |
2020-08-12 | $10.13 | $10.13 | $10.05 | $10.10 | $10.10 | 17,289 |
2020-08-11 | $10.15 | $10.15 | $9.92 | $9.95 | $9.95 | 24,741 |
2020-08-10 | $9.96 | $10.03 | $9.96 | $10.00 | $10.00 | 17,134 |
2020-08-07 | $9.91 | $9.91 | $9.84 | $9.88 | $9.88 | 49,742 |
2020-08-06 | $10.08 | $10.09 | $9.98 | $9.98 | $9.98 | 52,975 |
2020-08-05 | $10.17 | $10.19 | $9.98 | $9.98 | $9.98 | 57,537 |
2020-08-04 | $9.71 | $9.95 | $9.71 | $9.85 | $9.85 | 68,889 |
2020-08-03 | $9.68 | $9.87 | $9.67 | $9.77 | $9.77 | 122,843 |
2020-07-31 | $9.63 | $9.63 | $9.50 | $9.62 | $9.62 | 25,096 |
2020-07-30 | $9.62 | $9.63 | $9.34 | $9.62 | $9.62 | 64,051 |
2020-07-29 | $9.80 | $9.82 | $9.76 | $9.79 | $9.79 | 38,930 |
2020-07-28 | $9.73 | $9.77 | $9.71 | $9.73 | $9.73 | 48,736 |
2020-07-27 | $9.66 | $9.81 | $9.61 | $9.79 | $9.79 | 18,896 |
2020-07-24 | $9.64 | $9.74 | $9.63 | $9.73 | $9.73 | 21,312 |
2020-07-23 | $9.74 | $9.80 | $9.67 | $9.70 | $9.70 | 21,473 |
2020-07-22 | $9.68 | $9.81 | $9.68 | $9.78 | $9.78 | 58,922 |
2020-07-21 | $9.80 | $9.85 | $9.76 | $9.76 | $9.76 | 66,645 |
2020-07-20 | $9.48 | $9.60 | $9.44 | $9.57 | $9.57 | 33,903 |
2020-07-17 | $9.53 | $9.57 | $9.48 | $9.53 | $9.53 | 25,500 |
2020-07-16 | $9.60 | $9.63 | $9.54 | $9.57 | $9.57 | 21,600 |
2020-07-15 | $9.60 | $9.68 | $9.55 | $9.64 | $9.64 | 19,300 |
2020-07-14 | $9.36 | $9.60 | $9.36 | $9.53 | $9.53 | 55,600 |
2020-07-13 | $9.58 | $9.64 | $9.46 | $9.46 | $9.46 | 60,100 |
2020-07-10 | $9.49 | $9.64 | $9.41 | $9.61 | $9.61 | 50,700 |
2020-07-09 | $9.66 | $9.66 | $9.45 | $9.46 | $9.46 | 22,100 |
2020-07-08 | $9.63 | $9.69 | $9.58 | $9.66 | $9.66 | 30,500 |
2020-07-07 | $9.53 | $9.66 | $9.52 | $9.56 | $9.56 | 16,500 |
2020-07-06 | $9.51 | $9.64 | $9.51 | $9.54 | $9.54 | 220,700 |
2020-07-02 | $9.45 | $9.51 | $9.39 | $9.46 | $9.46 | 15,100 |
2020-07-01 | $9.27 | $9.37 | $9.25 | $9.33 | $9.33 | 12,900 |
2020-06-30 | $9.23 | $9.35 | $9.23 | $9.27 | $9.27 | 157,400 |
2020-06-29 | $9.23 | $9.36 | $9.21 | $9.33 | $9.33 | 43,100 |
2020-06-26 | $9.19 | $9.20 | $9.06 | $9.06 | $9.06 | 25,380 |
2020-06-25 | $9.17 | $9.31 | $9.11 | $9.28 | $9.28 | 33,233 |
2020-06-24 | $9.50 | $9.53 | $9.11 | $9.13 | $9.13 | 57,749 |
2020-06-23 | $9.66 | $9.74 | $9.53 | $9.54 | $9.54 | 40,071 |
2020-06-22 | $9.46 | $9.61 | $9.46 | $9.60 | $9.60 | 18,152 |
2020-06-19 | $9.50 | $9.52 | $9.25 | $9.40 | $9.40 | 28,662 |
2020-06-18 | $9.19 | $9.36 | $9.19 | $9.36 | $9.36 | 52,758 |
2020-06-17 | $9.29 | $9.31 | $9.18 | $9.20 | $9.20 | 17,545 |
2020-06-16 | $9.32 | $9.43 | $9.17 | $9.30 | $9.30 | 23,321 |
2020-06-15 | $8.75 | $9.15 | $8.75 | $9.12 | $9.12 | 28,807 |
2020-06-12 | $9.00 | $9.07 | $8.86 | $8.95 | $8.95 | 40,320 |
2020-06-11 | $8.99 | $9.05 | $8.80 | $8.86 | $8.86 | 143,402 |
2020-06-10 | $9.32 | $9.49 | $9.25 | $9.36 | $9.36 | 38,537 |
2020-06-09 | $9.22 | $9.43 | $9.22 | $9.38 | $9.38 | 81,813 |
2020-06-08 | $9.40 | $9.40 | $9.25 | $9.28 | $9.28 | 84,272 |
2020-06-05 | $9.39 | $9.50 | $9.39 | $9.43 | $9.43 | 38,006 |
2020-06-04 | $9.00 | $9.15 | $9.00 | $9.10 | $9.10 | 203,361 |
2020-06-03 | $9.00 | $9.08 | $8.90 | $9.00 | $9.00 | 75,668 |
2020-06-02 | $8.86 | $9.02 | $8.85 | $9.00 | $9.00 | 669,773 |
2020-06-01 | $8.64 | $8.80 | $8.64 | $8.80 | $8.80 | 35,310 |
2020-05-29 | $8.39 | $8.84 | $8.38 | $8.74 | $8.74 | 78,145 |
2020-05-28 | $8.45 | $8.64 | $8.42 | $8.52 | $8.52 | 28,090 |
2020-05-27 | $8.55 | $8.59 | $8.44 | $8.49 | $8.49 | 18,294 |
2020-05-26 | $8.66 | $8.71 | $8.55 | $8.66 | $8.66 | 31,046 |
2020-05-22 | $8.47 | $8.54 | $8.32 | $8.52 | $8.52 | 21,694 |
2020-05-21 | $8.66 | $8.67 | $8.53 | $8.63 | $8.63 | 30,950 |
2020-05-20 | $8.54 | $8.65 | $8.46 | $8.56 | $8.56 | 75,426 |
2020-05-19 | $8.47 | $8.50 | $8.33 | $8.38 | $8.38 | 62,104 |
2020-05-18 | $8.31 | $8.51 | $8.31 | $8.47 | $8.47 | 59,552 |
2020-05-15 | $7.96 | $8.08 | $7.92 | $8.00 | $8.00 | 38,206 |
2020-05-14 | $7.66 | $7.91 | $7.66 | $7.88 | $7.88 | 61,018 |
2020-05-13 | $7.70 | $7.77 | $7.59 | $7.61 | $7.61 | 45,235 |
2020-05-12 | $7.86 | $7.86 | $7.73 | $7.75 | $7.75 | 78,233 |
2020-05-11 | $7.98 | $8.02 | $7.79 | $7.85 | $7.85 | 57,187 |
2020-05-08 | $7.85 | $8.03 | $7.79 | $8.01 | $8.01 | 31,799 |
2020-05-07 | $7.98 | $8.01 | $7.67 | $7.70 | $7.70 | 141,127 |
2020-05-06 | $7.84 | $7.86 | $7.60 | $7.73 | $7.73 | 145,163 |
2020-05-05 | $7.93 | $8.03 | $7.83 | $8.02 | $8.02 | 65,955 |
2020-05-04 | $7.42 | $7.65 | $7.33 | $7.64 | $7.64 | 483,419 |
2020-05-01 | $7.54 | $7.54 | $7.31 | $7.39 | $7.39 | 45,936 |
2020-04-30 | $7.53 | $7.64 | $7.22 | $7.61 | $7.61 | 61,211 |
2020-04-29 | $7.34 | $7.39 | $7.12 | $7.28 | $7.28 | 59,602 |
2020-04-28 | $7.12 | $7.21 | $7.00 | $7.10 | $7.10 | 177,997 |
2020-04-27 | $7.06 | $7.15 | $7.01 | $7.09 | $7.09 | 57,764 |
2020-04-24 | $7.39 | $7.39 | $7.19 | $7.30 | $7.30 | 144,912 |
2020-04-23 | $7.69 | $7.75 | $7.35 | $7.43 | $7.43 | 96,470 |
2020-04-22 | $7.75 | $7.75 | $7.36 | $7.56 | $7.56 | 114,946 |
2020-04-21 | $8.59 | $8.59 | $7.00 | $7.25 | $7.25 | 349,328 |
2020-04-20 | $8.15 | $8.29 | $8.07 | $8.17 | $8.17 | 236,140 |
2020-04-17 | $8.32 | $8.39 | $8.30 | $8.37 | $8.37 | 51,184 |
2020-04-16 | $8.36 | $8.36 | $8.16 | $8.31 | $8.31 | 84,451 |
2020-04-15 | $8.40 | $8.43 | $8.20 | $8.29 | $8.29 | 95,176 |
2020-04-14 | $8.69 | $8.75 | $8.55 | $8.64 | $8.64 | 128,963 |
2020-04-13 | $8.62 | $8.75 | $8.57 | $8.71 | $8.71 | 106,555 |
2020-04-09 | $8.60 | $8.92 | $8.43 | $8.46 | $8.46 | 37,407 |
2020-04-08 | $8.56 | $8.63 | $8.46 | $8.56 | $8.56 | 133,412 |
2020-04-07 | $8.35 | $8.66 | $8.35 | $8.56 | $8.56 | 94,458 |
2020-04-06 | $8.46 | $8.53 | $8.36 | $8.51 | $8.51 | 262,484 |
2020-04-03 | $8.45 | $8.51 | $8.22 | $8.46 | $8.46 | 93,733 |
2020-04-02 | $8.17 | $8.42 | $7.86 | $8.08 | $8.08 | 789,107 |
2020-04-01 | $8.02 | $8.02 | $7.81 | $7.86 | $7.86 | 85,447 |
2020-03-31 | $8.41 | $8.41 | $8.12 | $8.12 | $8.12 | 68,502 |
2020-03-30 | $8.30 | $8.30 | $8.01 | $8.28 | $8.28 | 57,714 |
2020-03-27 | $8.16 | $8.34 | $8.16 | $8.32 | $8.32 | 54,416 |
2020-03-26 | $8.34 | $8.45 | $8.14 | $8.29 | $8.29 | 97,428 |
2020-03-25 | $8.24 | $8.46 | $8.14 | $8.43 | $8.43 | 46,702 |
2020-03-24 | $8.13 | $8.26 | $8.03 | $8.11 | $8.11 | 27,421 |
2020-03-23 | $7.85 | $8.00 | $7.75 | $8.00 | $8.00 | 49,453 |
2020-03-20 | $8.17 | $8.25 | $7.93 | $8.04 | $8.04 | 58,203 |
2020-03-19 | $7.82 | $8.29 | $7.71 | $8.17 | $8.17 | 110,560 |
2020-03-18 | $8.05 | $8.07 | $7.47 | $7.76 | $7.76 | 89,381 |
2020-03-17 | $8.44 | $8.58 | $8.23 | $8.26 | $8.26 | 53,846 |
2020-03-16 | $8.50 | $8.67 | $8.41 | $8.42 | $8.42 | 91,607 |
2020-03-13 | $9.44 | $9.61 | $9.14 | $9.32 | $9.32 | 123,413 |
2020-03-12 | $9.40 | $9.46 | $9.00 | $9.19 | $9.19 | 97,650 |
2020-03-11 | $9.88 | $9.88 | $9.64 | $9.69 | $9.69 | 151,016 |
2020-03-10 | $9.79 | $9.95 | $9.63 | $9.91 | $9.91 | 486,464 |
2020-03-09 | $9.39 | $9.66 | $9.18 | $9.30 | $9.30 | 202,460 |
2020-03-06 | $11.19 | $11.21 | $10.75 | $10.82 | $10.82 | 84,663 |
2020-03-05 | $11.68 | $11.75 | $11.45 | $11.51 | $11.51 | 46,708 |
2020-03-04 | $11.93 | $11.93 | $11.67 | $11.78 | $11.78 | 119,607 |
2020-03-03 | $11.83 | $12.00 | $11.58 | $11.72 | $11.72 | 499,689 |
2020-03-02 | $11.47 | $11.76 | $11.37 | $11.76 | $11.76 | 93,802 |
2020-02-28 | $11.29 | $11.32 | $11.12 | $11.30 | $11.30 | 30,009 |
2020-02-27 | $11.50 | $11.67 | $11.41 | $11.55 | $11.55 | 22,973 |
2020-02-26 | $12.04 | $12.18 | $11.78 | $11.84 | $11.84 | 67,215 |
2020-02-25 | $12.45 | $12.45 | $12.08 | $12.08 | $12.08 | 30,178 |
2020-02-24 | $12.35 | $12.50 | $12.28 | $12.45 | $12.45 | 47,191 |
2020-02-21 | $12.73 | $12.81 | $12.68 | $12.79 | $12.79 | 25,847 |
2020-02-20 | $12.96 | $13.10 | $12.90 | $12.90 | $12.90 | 11,190 |
2020-02-19 | $12.90 | $13.01 | $12.84 | $12.96 | $12.96 | 17,767 |
2020-02-18 | $12.55 | $12.80 | $12.55 | $12.78 | $12.78 | 62,404 |
2020-02-14 | $12.71 | $12.76 | $12.66 | $12.76 | $12.76 | 20,860 |
2020-02-13 | $12.69 | $12.72 | $12.63 | $12.69 | $12.69 | 55,891 |
2020-02-12 | $12.67 | $12.70 | $12.59 | $12.69 | $12.69 | 26,628 |
2020-02-11 | $12.44 | $12.44 | $12.34 | $12.40 | $12.40 | 70,162 |
2020-02-10 | $12.35 | $12.36 | $12.28 | $12.29 | $12.29 | 28,098 |
2020-02-07 | $12.52 | $12.58 | $12.47 | $12.48 | $12.48 | 16,903 |
2020-02-06 | $12.49 | $12.60 | $12.49 | $12.58 | $12.58 | 19,758 |
2020-02-05 | $12.55 | $12.64 | $12.45 | $12.53 | $12.53 | 115,889 |
2020-02-04 | $12.42 | $12.42 | $12.23 | $12.26 | $12.26 | 1,863,601 |
2020-02-03 | $12.40 | $12.49 | $12.21 | $12.21 | $12.21 | 42,327 |
2020-01-31 | $12.59 | $12.69 | $12.50 | $12.59 | $12.59 | 76,243 |
2020-01-30 | $12.70 | $12.81 | $12.59 | $12.81 | $12.81 | 127,609 |
2020-01-29 | $13.06 | $13.06 | $12.94 | $12.96 | $12.96 | 19,914 |
2020-01-28 | $12.93 | $13.09 | $12.90 | $13.03 | $13.03 | 25,568 |
2020-01-27 | $12.86 | $12.98 | $12.78 | $12.86 | $12.86 | 289,661 |
2020-01-24 | $13.31 | $13.33 | $13.14 | $13.21 | $13.21 | 16,381 |
2020-01-23 | $13.44 | $13.52 | $13.37 | $13.50 | $13.50 | 35,860 |
2020-01-22 | $13.86 | $13.86 | $13.66 | $13.71 | $13.71 | 31,357 |
2020-01-21 | $14.01 | $14.07 | $13.97 | $13.98 | $13.98 | 9,946 |
2020-01-17 | $14.07 | $14.12 | $14.05 | $14.12 | $14.12 | 4,688 |
2020-01-16 | $14.14 | $14.21 | $14.10 | $14.13 | $14.13 | 5,455 |
2020-01-15 | $14.14 | $14.15 | $14.00 | $14.09 | $14.09 | 7,213 |
2020-01-14 | $14.28 | $14.28 | $14.19 | $14.23 | $14.23 | 18,012 |
2020-01-13 | $14.23 | $14.23 | $14.13 | $14.17 | $14.17 | 37,061 |
2020-01-10 | $14.37 | $14.40 | $14.34 | $14.35 | $14.35 | 7,438 |
2020-01-09 | $14.35 | $14.44 | $14.27 | $14.43 | $14.43 | 13,922 |
2020-01-08 | $14.89 | $14.90 | $14.28 | $14.56 | $14.56 | 121,679 |
2020-01-07 | $14.96 | $15.00 | $14.87 | $14.93 | $14.93 | 80,023 |
2020-01-06 | $15.12 | $15.15 | $14.96 | $14.97 | $14.97 | 28,331 |
2020-01-03 | $15.05 | $15.10 | $14.91 | $14.98 | $14.98 | 1,426,538 |
2020-01-02 | $14.67 | $14.70 | $14.56 | $14.63 | $14.63 | 211,054 |
2019-12-31 | $14.61 | $14.79 | $14.59 | $14.63 | $14.63 | 26,410 |
2019-12-30 | $14.88 | $14.93 | $14.74 | $14.75 | $14.75 | 18,933 |
2019-12-27 | $14.75 | $14.83 | $14.74 | $14.81 | $14.81 | 7,170 |
2019-12-26 | $14.80 | $14.81 | $14.78 | $14.78 | $14.78 | 6,580 |
2019-12-24 | $14.62 | $14.67 | $14.62 | $14.67 | $14.67 | 8,145 |
2019-12-23 | $14.44 | $14.60 | $14.44 | $14.59 | $14.59 | 10,433 |
2019-12-20 | $14.89 | $14.89 | $14.79 | $14.80 | $14.54 | 41,380 |
2019-12-19 | $14.78 | $14.89 | $14.78 | $14.86 | $14.60 | 22,364 |
2019-12-18 | $14.72 | $14.84 | $14.72 | $14.83 | $14.57 | 41,251 |
2019-12-17 | $14.75 | $14.84 | $14.75 | $14.84 | $14.58 | 8,923 |
2019-12-16 | $14.70 | $14.74 | $14.68 | $14.69 | $14.43 | 14,382 |
2019-12-13 | $14.47 | $14.63 | $14.47 | $14.57 | $14.31 | 11,612 |
2019-12-12 | $14.37 | $14.53 | $14.37 | $14.48 | $14.22 | 31,342 |
2019-12-11 | $14.44 | $14.45 | $14.28 | $14.34 | $14.09 | 27,093 |
2019-12-10 | $14.38 | $14.51 | $14.38 | $14.49 | $14.23 | 10,441 |
2019-12-09 | $14.38 | $14.44 | $14.35 | $14.41 | $14.15 | 91,772 |
2019-12-06 | $14.26 | $14.52 | $14.26 | $14.43 | $14.18 | 22,300 |
2019-12-05 | $14.34 | $14.36 | $14.27 | $14.30 | $14.05 | 8,079 |
2019-12-04 | $14.15 | $14.27 | $14.15 | $14.23 | $13.98 | 12,011 |
2019-12-03 | $13.81 | $13.97 | $13.74 | $13.87 | $13.63 | 301,838 |
2019-12-02 | $14.01 | $14.02 | $13.82 | $13.82 | $13.58 | 195,089 |
2019-11-29 | $14.10 | $14.10 | $13.83 | $13.85 | $13.61 | 55,300 |
2019-11-27 | $14.48 | $14.50 | $14.32 | $14.40 | $14.15 | 14,624 |
2019-11-26 | $14.44 | $14.50 | $14.41 | $14.49 | $14.23 | 11,217 |
2019-11-25 | $14.30 | $14.40 | $14.22 | $14.38 | $14.13 | 45,062 |
2019-11-22 | $14.47 | $14.49 | $14.28 | $14.36 | $14.11 | 29,242 |
2019-11-21 | $14.24 | $14.47 | $14.24 | $14.43 | $14.18 | 16,227 |
2019-11-20 | $13.85 | $14.18 | $13.85 | $14.15 | $13.90 | 13,017 |
2019-11-19 | $13.89 | $13.93 | $13.81 | $13.81 | $13.57 | 16,537 |
2019-11-18 | $14.14 | $14.18 | $14.03 | $14.05 | $13.80 | 18,313 |
2019-11-15 | $14.14 | $14.35 | $14.13 | $14.30 | $14.05 | 13,519 |
2019-11-14 | $14.28 | $14.29 | $14.12 | $14.15 | $13.90 | 17,821 |
2019-11-13 | $14.14 | $14.22 | $14.13 | $14.19 | $13.94 | 221,630 |
2019-11-12 | $14.17 | $14.17 | $14.06 | $14.09 | $13.84 | 7,565 |
2019-11-11 | $14.02 | $14.14 | $14.02 | $14.10 | $13.85 | 6,675 |
2019-11-08 | $13.90 | $14.21 | $13.90 | $14.21 | $13.96 | 8,068 |
2019-11-07 | $14.15 | $14.24 | $14.11 | $14.11 | $13.86 | 29,278 |
2019-11-06 | $14.28 | $14.38 | $14.05 | $14.07 | $13.82 | 50,989 |
2019-11-05 | $14.31 | $14.36 | $14.29 | $14.30 | $14.05 | 41,477 |
2019-11-04 | $14.31 | $14.31 | $14.19 | $14.19 | $13.94 | 86,675 |
2019-11-01 | $13.89 | $14.10 | $13.85 | $14.06 | $13.81 | 7,126 |
2019-10-31 | $13.71 | $13.71 | $13.55 | $13.62 | $13.38 | 112,623 |
2019-10-30 | $13.92 | $13.96 | $13.75 | $13.76 | $13.52 | 7,686 |
2019-10-29 | $13.84 | $14.09 | $13.84 | $13.96 | $13.71 | 12,240 |
2019-10-28 | $14.13 | $14.13 | $13.96 | $13.98 | $13.73 | 17,668 |
2019-10-25 | $13.98 | $14.06 | $13.91 | $14.05 | $13.80 | 67,718 |
2019-10-24 | $13.98 | $14.03 | $13.93 | $13.99 | $13.74 | 8,352 |
2019-10-23 | $13.58 | $13.90 | $13.58 | $13.88 | $13.64 | 29,170 |
2019-10-22 | $13.58 | $13.72 | $13.55 | $13.60 | $13.36 | 16,475 |
2019-10-21 | $13.36 | $13.52 | $13.36 | $13.50 | $13.26 | 15,916 |
2019-10-18 | $13.59 | $13.59 | $13.52 | $13.54 | $13.30 | 4,322 |
2019-10-17 | $13.48 | $13.62 | $13.46 | $13.61 | $13.37 | 5,569 |
2019-10-16 | $13.55 | $13.60 | $13.54 | $13.55 | $13.31 | 9,531 |
2019-10-15 | $13.50 | $13.56 | $13.43 | $13.48 | $13.24 | 21,025 |
2019-10-14 | $13.47 | $13.54 | $13.38 | $13.53 | $13.29 | 6,654 |
2019-10-11 | $13.56 | $13.72 | $13.56 | $13.70 | $13.46 | 40,226 |
2019-10-10 | $13.37 | $13.46 | $13.31 | $13.44 | $13.20 | 32,734 |
2019-10-09 | $13.41 | $13.41 | $13.24 | $13.25 | $13.02 | 14,844 |
2019-10-08 | $13.10 | $13.26 | $13.10 | $13.17 | $12.94 | 39,629 |
2019-10-07 | $13.27 | $13.45 | $13.24 | $13.28 | $13.05 | 52,066 |
2019-10-04 | $13.26 | $13.27 | $13.13 | $13.25 | $13.02 | 27,886 |
2019-10-03 | $12.96 | $13.13 | $12.89 | $13.09 | $12.86 | 21,229 |
2019-10-02 | $13.27 | $13.28 | $13.03 | $13.09 | $12.86 | 553,515 |
2019-10-01 | $13.48 | $13.48 | $13.23 | $13.32 | $13.09 | 25,248 |
2019-09-30 | $13.57 | $13.61 | $13.33 | $13.38 | $13.14 | 23,161 |
2019-09-27 | $13.59 | $13.78 | $13.56 | $13.66 | $13.42 | 37,515 |
2019-09-26 | $13.71 | $13.83 | $13.60 | $13.78 | $13.54 | 76,796 |
2019-09-25 | $13.60 | $13.78 | $13.57 | $13.78 | $13.54 | 14,459 |
2019-09-24 | $14.07 | $14.07 | $13.81 | $13.81 | $13.57 | 22,547 |
2019-09-23 | $14.05 | $14.17 | $14.05 | $14.15 | $13.90 | 6,368 |
2019-09-20 | $14.17 | $14.25 | $14.05 | $14.14 | $13.89 | 26,490 |
2019-09-19 | $14.16 | $14.21 | $14.10 | $14.13 | $13.88 | 32,028 |
2019-09-18 | $14.03 | $14.11 | $13.94 | $13.99 | $13.74 | 34,906 |
2019-09-17 | $14.63 | $14.64 | $14.03 | $14.11 | $13.86 | 84,491 |
2019-09-16 | $14.37 | $14.85 | $14.37 | $14.59 | $14.33 | 61,400 |
2019-09-13 | $13.50 | $13.51 | $13.42 | $13.46 | $13.22 | 20,678 |
2019-09-12 | $13.32 | $13.52 | $13.32 | $13.48 | $13.24 | 34,293 |
2019-09-11 | $13.94 | $13.99 | $13.59 | $13.67 | $13.43 | 36,645 |
2019-09-10 | $13.95 | $14.09 | $13.84 | $13.87 | $13.63 | 47,932 |
2019-09-09 | $13.86 | $13.92 | $13.77 | $13.91 | $13.66 | 43,261 |
2019-09-06 | $13.35 | $13.73 | $13.31 | $13.67 | $13.43 | 62,275 |
2019-09-05 | $13.62 | $13.76 | $13.53 | $13.54 | $13.30 | 57,682 |
2019-09-04 | $13.26 | $13.52 | $13.26 | $13.51 | $13.27 | 554,053 |
2019-09-03 | $12.84 | $13.04 | $12.84 | $13.01 | $12.78 | 24,518 |
2019-08-30 | $13.43 | $13.43 | $13.09 | $13.15 | $12.92 | 16,118 |
2019-08-29 | $13.39 | $13.53 | $13.39 | $13.49 | $13.25 | 91,639 |
2019-08-28 | $13.44 | $13.53 | $13.37 | $13.41 | $13.17 | 18,914 |
2019-08-27 | $13.09 | $13.23 | $13.06 | $13.23 | $13.00 | 3,186 |
2019-08-26 | $13.28 | $13.29 | $13.02 | $13.06 | $12.83 | 14,267 |
2019-08-23 | $13.09 | $13.23 | $13.01 | $13.11 | $12.88 | 14,985 |
2019-08-22 | $13.41 | $13.42 | $13.26 | $13.30 | $13.07 | 49,183 |
2019-08-21 | $13.57 | $13.59 | $13.38 | $13.39 | $13.15 | 24,986 |
2019-08-20 | $13.19 | $13.39 | $13.18 | $13.33 | $13.09 | 16,668 |
2019-08-19 | $13.24 | $13.29 | $13.19 | $13.26 | $13.03 | 20,251 |
2019-08-16 | $13.12 | $13.14 | $13.03 | $13.10 | $12.87 | 14,418 |
2019-08-15 | $13.07 | $13.16 | $13.02 | $13.07 | $12.84 | 74,759 |
2019-08-14 | $13.29 | $13.33 | $13.07 | $13.23 | $13.00 | 67,147 |
2019-08-13 | $13.16 | $13.65 | $13.15 | $13.63 | $13.39 | 30,366 |
2019-08-12 | $13.14 | $13.17 | $13.08 | $13.13 | $12.90 | 11,508 |
2019-08-09 | $13.11 | $13.17 | $13.06 | $13.08 | $12.85 | 15,583 |
2019-08-08 | $12.83 | $12.96 | $12.80 | $12.93 | $12.70 | 76,986 |
2019-08-07 | $12.92 | $12.98 | $12.65 | $12.88 | $12.65 | 220,553 |
2019-08-06 | $13.42 | $13.45 | $13.17 | $13.23 | $13.00 | 46,347 |
2019-08-05 | $13.45 | $13.51 | $13.32 | $13.37 | $13.13 | 78,869 |
2019-08-02 | $13.81 | $13.84 | $13.62 | $13.63 | $13.38 | 153,106 |
2019-08-01 | $14.01 | $14.05 | $13.40 | $13.55 | $13.31 | 77,546 |
2019-07-31 | $14.32 | $14.38 | $14.21 | $14.22 | $13.97 | 87,014 |
2019-07-30 | $14.10 | $14.27 | $14.07 | $14.24 | $13.99 | 16,733 |
2019-07-29 | $13.95 | $14.04 | $13.90 | $14.04 | $13.79 | 60,679 |
2019-07-26 | $13.97 | $14.03 | $13.90 | $13.97 | $13.72 | 73,450 |
2019-07-25 | $14.09 | $14.09 | $13.95 | $13.96 | $13.71 | 18,284 |
2019-07-24 | $14.11 | $14.22 | $13.90 | $13.93 | $13.68 | 15,566 |
2019-07-23 | $13.98 | $14.14 | $13.92 | $14.10 | $13.85 | 16,449 |
2019-07-22 | $13.92 | $14.01 | $13.92 | $14.00 | $13.75 | 11,143 |
2019-07-19 | $13.83 | $13.98 | $13.73 | $13.95 | $13.70 | 34,723 |
2019-07-18 | $13.82 | $13.84 | $13.66 | $13.84 | $13.60 | 17,078 |
2019-07-17 | $14.29 | $14.34 | $14.00 | $14.02 | $13.77 | 16,389 |
2019-07-16 | $14.54 | $14.59 | $14.05 | $14.23 | $13.98 | 12,161 |
2019-07-15 | $14.71 | $14.72 | $14.46 | $14.46 | $14.20 | 69,671 |
2019-07-12 | $14.71 | $14.75 | $14.68 | $14.68 | $14.42 | 93,988 |
2019-07-11 | $14.76 | $14.80 | $14.66 | $14.73 | $14.47 | 201,852 |
2019-07-10 | $14.57 | $14.78 | $14.57 | $14.71 | $14.45 | 34,505 |
2019-07-09 | $14.21 | $14.30 | $14.18 | $14.30 | $14.05 | 29,097 |
2019-07-08 | $14.33 | $14.33 | $14.14 | $14.15 | $13.90 | 23,390 |
2019-07-05 | $14.09 | $14.21 | $14.09 | $14.19 | $13.94 | 82,358 |
2019-07-03 | $14.03 | $14.07 | $13.94 | $14.02 | $13.77 | 632,682 |
2019-07-02 | $14.30 | $14.30 | $13.88 | $13.92 | $13.67 | 294,071 |
2019-07-01 | $14.55 | $14.55 | $14.26 | $14.39 | $14.14 | 198,701 |
2019-06-28 | $14.43 | $14.43 | $14.15 | $14.17 | $13.92 | 124,707 |
2019-06-27 | $14.43 | $14.48 | $14.39 | $14.40 | $14.15 | 17,849 |
2019-06-26 | $14.40 | $14.51 | $14.37 | $14.40 | $14.15 | 23,966 |
2019-06-25 | $14.18 | $14.20 | $14.09 | $14.17 | $13.92 | 49,136 |
2019-06-24 | $14.10 | $14.14 | $13.97 | $14.13 | $13.88 | 36,104 |
2019-06-21 | $14.04 | $14.14 | $14.04 | $14.10 | $13.85 | 24,171 |
2019-06-20 | $13.87 | $13.99 | $13.82 | $13.95 | $13.70 | 26,683 |
2019-06-19 | $13.42 | $13.60 | $13.42 | $13.60 | $13.36 | 51,061 |
2019-06-18 | $13.36 | $13.60 | $13.35 | $13.56 | $13.32 | 71,065 |
2019-06-17 | $13.37 | $13.44 | $13.24 | $13.27 | $13.04 | 48,341 |
2019-06-14 | $13.43 | $13.53 | $13.41 | $13.44 | $13.20 | 22,315 |
2019-06-13 | $13.53 | $13.53 | $13.26 | $13.37 | $13.13 | 147,135 |
2019-06-12 | $13.36 | $13.36 | $13.10 | $13.11 | $12.88 | 31,106 |
2019-06-11 | $13.53 | $13.59 | $13.47 | $13.55 | $13.31 | 49,324 |
2019-06-10 | $13.54 | $13.65 | $13.42 | $13.46 | $13.22 | 76,202 |
2019-06-07 | $13.30 | $13.58 | $13.29 | $13.55 | $13.31 | 16,806 |
2019-06-06 | $13.09 | $13.38 | $13.00 | $13.37 | $13.13 | 27,607 |
2019-06-05 | $13.34 | $13.34 | $13.02 | $13.10 | $12.87 | 53,019 |
2019-06-04 | $13.33 | $13.49 | $13.29 | $13.46 | $13.22 | 570,958 |
2019-06-03 | $13.61 | $13.62 | $13.30 | $13.33 | $13.09 | 288,163 |
2019-05-31 | $13.87 | $13.89 | $13.42 | $13.46 | $13.22 | 206,081 |
2019-05-30 | $14.50 | $14.51 | $14.08 | $14.11 | $13.86 | 122,947 |
2019-05-29 | $14.51 | $14.61 | $14.41 | $14.57 | $14.31 | 50,475 |
2019-05-28 | $14.72 | $14.74 | $14.61 | $14.61 | $14.35 | 41,345 |
2019-05-24 | $14.45 | $14.53 | $14.31 | $14.52 | $14.26 | 27,855 |
2019-05-23 | $14.62 | $14.62 | $14.26 | $14.34 | $14.09 | 39,654 |
2019-05-22 | $15.15 | $15.17 | $14.91 | $14.93 | $14.67 | 8,399 |
2019-05-21 | $15.26 | $15.28 | $15.25 | $15.26 | $14.99 | 4,487 |
2019-05-20 | $15.30 | $15.36 | $15.20 | $15.25 | $14.98 | 19,563 |
2019-05-17 | $15.32 | $15.37 | $15.21 | $15.21 | $14.94 | 24,041 |
2019-05-16 | $15.35 | $15.46 | $15.35 | $15.36 | $15.09 | 16,777 |
2019-05-15 | $15.05 | $15.26 | $15.05 | $15.23 | $14.96 | 48,546 |
2019-05-14 | $15.02 | $15.14 | $15.01 | $15.05 | $14.78 | 29,367 |
2019-05-13 | $15.29 | $15.34 | $14.84 | $14.84 | $14.58 | 40,901 |
2019-05-10 | $14.97 | $15.05 | $14.94 | $15.01 | $14.75 | 39,628 |
2019-05-09 | $14.97 | $14.99 | $14.90 | $14.94 | $14.68 | 11,214 |
2019-05-08 | $14.86 | $15.06 | $14.86 | $15.01 | $14.75 | 58,048 |
2019-05-07 | $14.96 | $14.99 | $14.80 | $14.83 | $14.57 | 47,722 |
2019-05-06 | $15.07 | $15.22 | $15.02 | $15.19 | $14.92 | 28,161 |
2019-05-03 | $15.09 | $15.21 | $15.08 | $15.09 | $14.82 | 15,177 |
2019-05-02 | $15.15 | $15.16 | $14.97 | $15.06 | $14.79 | 303,060 |
2019-05-01 | $15.38 | $15.41 | $15.23 | $15.36 | $15.09 | 72,125 |
2019-04-30 | $15.38 | $15.41 | $15.28 | $15.35 | $15.08 | 73,805 |
2019-04-29 | $15.27 | $15.32 | $15.19 | $15.26 | $14.99 | 16,574 |
2019-04-26 | $15.35 | $15.40 | $15.03 | $15.17 | $14.90 | 83,532 |
2019-04-25 | $15.61 | $15.66 | $15.54 | $15.54 | $15.27 | 38,964 |
2019-04-24 | $15.63 | $15.65 | $15.56 | $15.57 | $15.30 | 116,598 |
2019-04-23 | $15.61 | $15.64 | $15.56 | $15.63 | $15.35 | 64,927 |
2019-04-22 | $15.50 | $15.65 | $15.50 | $15.55 | $15.28 | 35,338 |
2019-04-18 | $15.34 | $15.34 | $15.27 | $15.32 | $15.05 | 24,693 |
2019-04-17 | $15.37 | $15.37 | $15.30 | $15.31 | $15.04 | 54,417 |
2019-04-16 | $15.30 | $15.39 | $15.22 | $15.37 | $15.10 | 18,946 |
2019-04-15 | $15.26 | $15.31 | $15.25 | $15.30 | $15.03 | 49,668 |
2019-04-12 | $15.34 | $15.38 | $15.31 | $15.33 | $15.06 | 67,988 |
2019-04-11 | $15.31 | $15.32 | $15.20 | $15.30 | $15.03 | 137,398 |
2019-04-10 | $15.21 | $15.40 | $15.21 | $15.36 | $15.09 | 54,226 |
2019-04-09 | $15.19 | $15.19 | $15.11 | $15.15 | $14.88 | 68,353 |
2019-04-08 | $15.14 | $15.22 | $15.14 | $15.20 | $14.93 | 46,713 |
2019-04-05 | $14.98 | $15.12 | $14.98 | $15.12 | $14.85 | 135,054 |
2019-04-04 | $14.94 | $15.03 | $14.91 | $14.93 | $14.67 | 156,473 |
2019-04-03 | $14.98 | $14.99 | $14.87 | $14.97 | $14.71 | 146,399 |
2019-04-02 | $14.88 | $14.99 | $14.87 | $14.98 | $14.72 | 321,475 |
2019-04-01 | $14.83 | $14.92 | $14.80 | $14.89 | $14.63 | 322,181 |
2019-03-29 | $14.74 | $14.75 | $14.64 | $14.69 | $14.43 | 271,990 |
2019-03-28 | $14.44 | $14.64 | $14.44 | $14.63 | $14.37 | 102,111 |
2019-03-27 | $14.74 | $14.76 | $14.56 | $14.65 | $14.39 | 124,929 |
2019-03-26 | $14.82 | $14.83 | $14.70 | $14.76 | $14.50 | 62,165 |
2019-03-25 | $14.66 | $14.77 | $14.56 | $14.70 | $14.44 | 139,279 |
2019-03-22 | $14.66 | $14.67 | $14.53 | $14.63 | $14.37 | 97,012 |
2019-03-21 | $14.92 | $14.93 | $14.82 | $14.83 | $14.57 | 56,679 |
2019-03-20 | $14.80 | $14.97 | $14.79 | $14.93 | $14.67 | 91,712 |
2019-03-19 | $14.84 | $14.86 | $14.75 | $14.81 | $14.55 | 29,386 |
2019-03-18 | $14.71 | $14.81 | $14.71 | $14.75 | $14.49 | 77,848 |
2019-03-15 | $14.64 | $14.74 | $14.58 | $14.68 | $14.42 | 336,658 |
2019-03-14 | $14.88 | $14.89 | $14.74 | $14.75 | $14.49 | 99,281 |
2019-03-13 | $14.75 | $14.85 | $14.74 | $14.84 | $14.58 | 114,050 |
2019-03-12 | $14.68 | $14.72 | $14.58 | $14.64 | $14.38 | 74,342 |
2019-03-11 | $14.67 | $14.69 | $14.55 | $14.64 | $14.38 | 75,901 |
2019-03-08 | $14.32 | $14.60 | $14.26 | $14.59 | $14.33 | 33,100 |
2019-03-07 | $14.66 | $14.69 | $14.60 | $14.65 | $14.39 | 113,354 |
2019-03-06 | $14.60 | $14.67 | $14.53 | $14.62 | $14.36 | 85,303 |
2019-03-05 | $14.67 | $14.69 | $14.55 | $14.64 | $14.38 | 192,583 |
2019-03-04 | $14.65 | $14.74 | $14.49 | $14.58 | $14.32 | 651,780 |
2019-03-01 | $14.68 | $14.70 | $14.38 | $14.47 | $14.21 | 466,417 |
2019-02-28 | $14.64 | $14.72 | $14.60 | $14.64 | $14.38 | 67,089 |
2019-02-27 | $14.54 | $14.71 | $14.53 | $14.64 | $14.38 | 50,855 |
2019-02-26 | $14.43 | $14.52 | $14.42 | $14.48 | $14.22 | 124,747 |
2019-02-25 | $14.50 | $14.54 | $14.30 | $14.33 | $14.08 | 69,516 |
2019-02-22 | $14.73 | $14.76 | $14.66 | $14.66 | $14.40 | 72,854 |
2019-02-21 | $14.60 | $14.69 | $14.60 | $14.65 | $14.39 | 61,979 |
2019-02-20 | $14.48 | $14.68 | $14.48 | $14.60 | $14.34 | 77,307 |
2019-02-19 | $14.40 | $14.54 | $14.40 | $14.51 | $14.25 | 76,629 |
2019-02-15 | $14.35 | $14.51 | $14.28 | $14.48 | $14.22 | 336,897 |
2019-02-14 | $13.99 | $14.13 | $13.92 | $14.12 | $13.87 | 69,236 |
2019-02-13 | $13.95 | $14.00 | $13.91 | $13.97 | $13.72 | 125,829 |
2019-02-12 | $13.93 | $13.96 | $13.79 | $13.80 | $13.56 | 53,244 |
2019-02-11 | $13.64 | $13.71 | $13.56 | $13.67 | $13.43 | 36,069 |
2019-02-08 | $13.71 | $13.72 | $13.56 | $13.70 | $13.46 | 60,913 |
2019-02-07 | $13.81 | $13.84 | $13.48 | $13.65 | $13.41 | 90,495 |
2019-02-06 | $13.74 | $13.90 | $13.70 | $13.86 | $13.62 | 175,281 |
2019-02-05 | $13.85 | $13.92 | $13.76 | $13.78 | $13.54 | 483,650 |
2019-02-04 | $13.76 | $13.91 | $13.62 | $13.90 | $13.65 | 729,630 |
2019-02-01 | $13.76 | $13.98 | $13.76 | $13.97 | $13.72 | 593,156 |
2019-01-31 | $13.92 | $14.01 | $13.67 | $13.73 | $13.49 | 32,572 |
2019-01-30 | $13.87 | $14.00 | $13.83 | $13.86 | $13.62 | 92,874 |
2019-01-29 | $13.75 | $13.83 | $13.70 | $13.74 | $13.50 | 106,157 |
2019-01-28 | $13.51 | $13.54 | $13.41 | $13.49 | $13.25 | 74,828 |
2019-01-25 | $13.78 | $13.88 | $13.77 | $13.84 | $13.60 | 60,784 |
2019-01-24 | $13.72 | $13.81 | $13.66 | $13.79 | $13.55 | 123,833 |
2019-01-23 | $13.86 | $13.86 | $13.59 | $13.71 | $13.47 | 196,642 |
2019-01-22 | $13.75 | $13.79 | $13.61 | $13.79 | $13.55 | 55,575 |
2019-01-18 | $13.77 | $13.99 | $13.72 | $13.95 | $13.70 | 171,102 |
2019-01-17 | $13.56 | $13.77 | $13.50 | $13.72 | $13.48 | 253,353 |
2019-01-16 | $13.68 | $13.76 | $13.57 | $13.74 | $13.50 | 103,933 |
2019-01-15 | $13.63 | $13.69 | $13.58 | $13.65 | $13.41 | 65,034 |
2019-01-14 | $13.61 | $13.70 | $13.42 | $13.43 | $13.19 | 101,659 |
2019-01-11 | $13.69 | $13.77 | $13.56 | $13.64 | $13.40 | 102,332 |
2019-01-10 | $13.67 | $13.84 | $13.63 | $13.80 | $13.56 | 106,634 |
2019-01-09 | $13.54 | $13.77 | $13.40 | $13.74 | $13.50 | 94,742 |
2019-01-08 | $13.20 | $13.27 | $13.13 | $13.25 | $13.02 | 46,057 |
2019-01-07 | $13.07 | $13.26 | $12.96 | $13.00 | $12.77 | 256,547 |
2019-01-04 | $12.92 | $13.12 | $12.82 | $12.93 | $12.70 | 79,212 |
2019-01-03 | $12.72 | $12.73 | $12.42 | $12.69 | $12.47 | 90,035 |
2019-01-02 | $12.21 | $12.84 | $12.17 | $12.54 | $12.32 | 95,956 |
2018-12-31 | $12.46 | $12.46 | $12.20 | $12.44 | $12.22 | 152,082 |
2018-12-28 | $12.34 | $12.42 | $12.20 | $12.27 | $12.05 | 129,875 |
2018-12-27 | $12.43 | $12.53 | $12.26 | $12.47 | $12.25 | 284,432 |
2018-12-26 | $12.06 | $12.75 | $12.06 | $12.72 | $12.50 | 62,608 |
2018-12-24 | $12.37 | $12.47 | $12.15 | $12.16 | $11.95 | 76,858 |
2018-12-21 | $12.67 | $12.82 | $12.57 | $12.65 | $12.22 | 474,974 |
2018-12-20 | $13.00 | $13.10 | $12.78 | $12.82 | $12.38 | 219,704 |
2018-12-19 | $13.10 | $13.30 | $13.07 | $13.11 | $12.66 | 261,299 |
2018-12-18 | $13.45 | $13.47 | $12.89 | $12.94 | $12.50 | 411,590 |
2018-12-17 | $13.85 | $13.85 | $13.42 | $13.45 | $12.99 | 124,619 |
2018-12-14 | $13.96 | $13.99 | $13.76 | $13.77 | $13.30 | 133,641 |
2018-12-13 | $13.73 | $14.14 | $13.73 | $14.10 | $13.62 | 344,905 |
2018-12-12 | $13.98 | $14.04 | $13.75 | $13.77 | $13.30 | 2,034,019 |
2018-12-11 | $13.97 | $13.99 | $13.84 | $13.86 | $13.39 | 42,158 |
2018-12-10 | $13.95 | $14.07 | $13.71 | $13.74 | $13.27 | 64,594 |
2018-12-07 | $14.15 | $14.45 | $14.08 | $14.10 | $13.62 | 360,056 |
2018-12-06 | $13.81 | $13.93 | $13.38 | $13.90 | $13.43 | 194,264 |
2018-12-04 | $14.16 | $14.30 | $14.07 | $14.08 | $13.60 | 1,363,994 |
2018-12-03 | $14.05 | $14.10 | $13.84 | $14.07 | $13.59 | 1,607,684 |
2018-11-30 | $13.55 | $13.77 | $13.43 | $13.60 | $13.14 | 75,932 |
2018-11-29 | $13.70 | $13.92 | $13.66 | $13.77 | $13.30 | 65,386 |
2018-11-28 | $13.75 | $13.90 | $13.57 | $13.59 | $13.13 | 160,270 |
2018-11-27 | $13.85 | $13.95 | $13.58 | $13.84 | $13.37 | 364,988 |
2018-11-26 | $13.81 | $13.98 | $13.81 | $13.85 | $13.38 | 356,685 |
2018-11-23 | $13.75 | $13.80 | $13.58 | $13.72 | $13.25 | 94,148 |
2018-11-21 | $14.45 | $14.67 | $14.34 | $14.39 | $13.90 | 98,585 |
2018-11-20 | $14.75 | $14.81 | $14.18 | $14.26 | $13.77 | 197,048 |
2018-11-19 | $14.85 | $15.10 | $14.74 | $15.04 | $14.53 | 89,560 |
2018-11-16 | $15.11 | $15.22 | $14.87 | $15.00 | $14.49 | 75,768 |
2018-11-15 | $14.95 | $15.08 | $14.86 | $14.86 | $14.35 | 89,738 |
2018-11-14 | $15.06 | $15.21 | $14.93 | $14.98 | $14.47 | 243,870 |
2018-11-13 | $15.37 | $15.44 | $14.68 | $14.76 | $14.26 | 340,685 |
2018-11-12 | $15.74 | $15.86 | $15.43 | $15.47 | $14.94 | 229,457 |
2018-11-09 | $15.53 | $15.70 | $15.47 | $15.59 | $15.06 | 166,984 |
2018-11-08 | $15.89 | $15.95 | $15.74 | $15.75 | $15.21 | 243,724 |
2018-11-07 | $16.10 | $16.12 | $15.87 | $15.94 | $15.40 | 144,382 |
2018-11-06 | $16.10 | $16.13 | $15.82 | $15.98 | $15.43 | 110,702 |
2018-11-05 | $16.22 | $16.27 | $16.00 | $16.02 | $15.47 | 236,879 |
2018-11-02 | $16.07 | $16.16 | $15.97 | $16.03 | $15.48 | 982,951 |
2018-11-01 | $16.56 | $16.56 | $16.10 | $16.14 | $15.59 | 660,021 |
2018-10-31 | $16.74 | $16.84 | $16.50 | $16.51 | $15.95 | 629,552 |
2018-10-30 | $16.67 | $16.91 | $16.65 | $16.78 | $16.21 | 53,058 |
2018-10-29 | $16.94 | $17.05 | $16.83 | $16.86 | $16.28 | 55,847 |
2018-10-26 | $16.76 | $17.08 | $16.72 | $17.06 | $16.47 | 140,855 |
2018-10-25 | $16.86 | $16.97 | $16.82 | $16.90 | $16.32 | 108,342 |
2018-10-24 | $16.98 | $17.08 | $16.72 | $16.72 | $16.15 | 93,634 |
2018-10-23 | $17.13 | $17.17 | $16.78 | $16.85 | $16.28 | 102,099 |
2018-10-22 | $17.36 | $17.52 | $17.28 | $17.52 | $16.92 | 63,123 |
2018-10-19 | $17.47 | $17.58 | $17.41 | $17.49 | $16.89 | 83,706 |
2018-10-18 | $17.28 | $17.46 | $17.25 | $17.33 | $16.74 | 106,051 |
2018-10-17 | $17.75 | $17.75 | $17.45 | $17.56 | $16.96 | 116,570 |
2018-10-16 | $17.65 | $17.90 | $17.62 | $17.84 | $17.23 | 485,553 |
2018-10-15 | $17.69 | $17.73 | $17.54 | $17.69 | $17.09 | 78,032 |
2018-10-12 | $17.72 | $17.72 | $17.50 | $17.69 | $17.09 | 29,275 |
2018-10-11 | $17.87 | $17.90 | $17.55 | $17.58 | $16.98 | 163,601 |
2018-10-10 | $18.48 | $18.48 | $18.08 | $18.10 | $17.48 | 57,700 |
2018-10-09 | $18.49 | $18.61 | $18.35 | $18.53 | $17.90 | 47,922 |
2018-10-08 | $18.27 | $18.41 | $18.25 | $18.38 | $17.75 | 287,933 |
2018-10-05 | $18.48 | $18.55 | $18.37 | $18.41 | $17.78 | 91,917 |
2018-10-04 | $18.73 | $18.73 | $18.36 | $18.50 | $17.87 | 151,815 |
2018-10-03 | $18.54 | $18.87 | $18.41 | $18.74 | $18.10 | 126,999 |
2018-10-02 | $18.59 | $18.63 | $18.51 | $18.53 | $17.90 | 1,388,908 |
2018-10-01 | $18.17 | $18.61 | $18.13 | $18.58 | $17.95 | 256,468 |
2018-09-28 | $17.91 | $18.20 | $17.91 | $18.13 | $17.51 | 214,731 |
2018-09-27 | $17.83 | $17.88 | $17.77 | $17.86 | $17.25 | 19,992 |
2018-09-26 | $17.72 | $17.81 | $17.70 | $17.71 | $17.10 | 51,079 |
2018-09-25 | $17.82 | $17.86 | $17.78 | $17.81 | $17.20 | 37,204 |
2018-09-24 | $17.59 | $17.75 | $17.57 | $17.75 | $17.14 | 38,305 |
2018-09-21 | $17.45 | $17.54 | $17.22 | $17.29 | $16.70 | 19,854 |
2018-09-20 | $17.40 | $17.41 | $17.25 | $17.26 | $16.67 | 27,661 |
2018-09-19 | $17.24 | $17.39 | $17.23 | $17.37 | $16.78 | 56,218 |
2018-09-18 | $17.28 | $17.38 | $17.21 | $17.28 | $16.69 | 21,710 |
2018-09-17 | $17.19 | $17.23 | $17.02 | $17.04 | $16.46 | 197,728 |
2018-09-14 | $17.09 | $17.22 | $16.97 | $17.06 | $16.48 | 21,357 |
2018-09-13 | $17.28 | $17.31 | $17.06 | $17.15 | $16.56 | 22,262 |
2018-09-12 | $17.34 | $17.48 | $17.34 | $17.40 | $16.81 | 105,911 |
2018-09-11 | $16.99 | $17.28 | $16.98 | $17.26 | $16.67 | 17,751 |
2018-09-10 | $17.00 | $17.04 | $16.88 | $16.92 | $16.34 | 33,807 |
2018-09-07 | $16.71 | $16.91 | $16.70 | $16.91 | $16.33 | 16,139 |
2018-09-06 | $17.02 | $17.05 | $16.66 | $16.84 | $16.26 | 47,486 |
2018-09-05 | $17.08 | $17.12 | $16.97 | $16.99 | $16.40 | 709,800 |
2018-09-04 | $17.33 | $17.37 | $17.08 | $17.09 | $16.51 | 51,433 |
2018-08-31 | $17.20 | $17.25 | $17.12 | $17.15 | $16.56 | 298,942 |
2018-08-30 | $17.19 | $17.24 | $17.14 | $17.16 | $16.57 | 35,730 |
2018-08-29 | $16.98 | $17.16 | $16.95 | $17.16 | $16.57 | 30,210 |
2018-08-28 | $17.05 | $17.05 | $16.87 | $16.89 | $16.31 | 65,333 |
2018-08-27 | $16.95 | $16.99 | $16.90 | $16.99 | $16.41 | 25,033 |
2018-08-24 | $16.97 | $17.02 | $16.87 | $16.89 | $16.31 | 57,916 |
2018-08-23 | $16.69 | $16.76 | $16.65 | $16.75 | $16.18 | 29,139 |
2018-08-22 | $16.59 | $16.76 | $16.57 | $16.73 | $16.16 | 77,375 |
2018-08-21 | $16.40 | $16.40 | $16.29 | $16.30 | $15.74 | 38,834 |
2018-08-20 | $16.15 | $16.31 | $16.15 | $16.24 | $15.69 | 22,252 |
2018-08-17 | $16.31 | $16.31 | $16.14 | $16.17 | $15.62 | 13,781 |
2018-08-16 | $16.05 | $16.14 | $16.02 | $16.13 | $15.58 | 92,145 |
2018-08-15 | $16.26 | $16.26 | $15.98 | $16.04 | $15.49 | 41,363 |
2018-08-14 | $16.63 | $16.66 | $16.37 | $16.42 | $15.85 | 138,534 |
2018-08-13 | $16.41 | $16.44 | $16.13 | $16.40 | $15.84 | 309,741 |
2018-08-10 | $16.34 | $16.50 | $16.31 | $16.44 | $15.88 | 63,885 |
2018-08-09 | $16.39 | $16.39 | $16.25 | $16.25 | $15.69 | 218,858 |
2018-08-08 | $16.63 | $16.64 | $16.22 | $16.31 | $15.75 | 206,785 |
2018-08-07 | $16.69 | $16.78 | $16.68 | $16.74 | $16.17 | 170,855 |
2018-08-06 | $16.59 | $16.70 | $16.50 | $16.53 | $15.97 | 140,649 |
2018-08-03 | $16.48 | $16.53 | $16.35 | $16.48 | $15.92 | 165,541 |
2018-08-02 | $16.19 | $16.52 | $16.19 | $16.45 | $15.89 | 997,086 |
2018-08-01 | $16.36 | $16.45 | $16.22 | $16.26 | $15.70 | 210,980 |
2018-07-31 | $16.69 | $16.71 | $16.56 | $16.56 | $15.99 | 421,412 |
2018-07-30 | $16.84 | $16.88 | $16.81 | $16.81 | $16.24 | 110,967 |
2018-07-27 | $16.80 | $16.82 | $16.67 | $16.69 | $16.12 | 15,920 |
2018-07-26 | $16.66 | $16.80 | $16.66 | $16.78 | $16.21 | 40,902 |
2018-07-25 | $16.59 | $16.69 | $16.53 | $16.68 | $16.11 | 43,780 |
2018-07-24 | $16.44 | $16.62 | $16.44 | $16.48 | $15.92 | 20,879 |
2018-07-23 | $16.43 | $16.46 | $16.30 | $16.41 | $15.85 | 11,355 |
2018-07-20 | $16.33 | $16.34 | $16.22 | $16.28 | $15.72 | 62,701 |
2018-07-19 | $16.20 | $16.33 | $16.08 | $16.20 | $15.65 | 25,222 |
2018-07-18 | $16.01 | $16.27 | $15.95 | $16.24 | $15.69 | 45,977 |
2018-07-17 | $16.01 | $16.16 | $16.01 | $16.04 | $15.49 | 128,482 |
2018-07-16 | $16.23 | $16.32 | $15.95 | $15.99 | $15.44 | 54,406 |
2018-07-13 | $16.50 | $16.72 | $16.49 | $16.59 | $16.02 | 309,806 |
2018-07-12 | $16.41 | $16.52 | $16.31 | $16.50 | $15.94 | 96,375 |
2018-07-11 | $16.96 | $16.99 | $16.26 | $16.40 | $15.84 | 84,893 |
2018-07-10 | $17.19 | $17.25 | $17.09 | $17.13 | $16.54 | 30,319 |
2018-07-09 | $17.00 | $17.08 | $16.94 | $17.07 | $16.49 | 147,022 |
2018-07-06 | $16.80 | $16.89 | $16.76 | $16.88 | $16.30 | 441,473 |
2018-07-05 | $16.91 | $16.99 | $16.79 | $16.90 | $16.32 | 543,572 |
2018-07-03 | $16.89 | $16.93 | $16.61 | $16.71 | $16.14 | 45,394 |
2018-07-02 | $16.98 | $16.98 | $16.74 | $16.75 | $16.18 | 512,174 |
2018-06-29 | $17.00 | $17.16 | $16.99 | $17.08 | $16.50 | 598,300 |
2018-06-28 | $16.88 | $16.95 | $16.81 | $16.85 | $16.27 | 16,115 |
2018-06-27 | $16.76 | $16.97 | $16.76 | $16.82 | $16.25 | 69,511 |
2018-06-26 | $16.40 | $16.61 | $16.26 | $16.61 | $16.04 | 18,970 |
2018-06-25 | $16.20 | $16.35 | $16.20 | $16.34 | $15.78 | 23,418 |
2018-06-22 | $16.29 | $16.46 | $16.22 | $16.46 | $15.90 | 59,595 |
2018-06-21 | $15.96 | $16.09 | $15.96 | $15.97 | $15.42 | 41,026 |
2018-06-20 | $16.26 | $16.32 | $16.08 | $16.16 | $15.61 | 49,679 |
2018-06-19 | $16.16 | $16.26 | $16.12 | $16.22 | $15.67 | 57,740 |
2018-06-18 | $16.13 | $16.35 | $16.13 | $16.31 | $15.75 | 24,976 |
2018-06-15 | $16.37 | $16.38 | $16.01 | $16.02 | $15.47 | 31,065 |
2018-06-14 | $16.67 | $16.67 | $16.49 | $16.50 | $15.94 | 35,922 |
2018-06-13 | $16.47 | $16.69 | $16.47 | $16.66 | $16.09 | 95,637 |
2018-06-12 | $16.55 | $16.62 | $16.49 | $16.50 | $15.94 | 83,364 |
2018-06-11 | $16.43 | $16.61 | $16.43 | $16.56 | $15.99 | 68,390 |
2018-06-08 | $16.61 | $16.61 | $16.45 | $16.55 | $15.98 | 41,131 |
2018-06-07 | $16.41 | $16.65 | $16.40 | $16.65 | $16.08 | 36,856 |
2018-06-06 | $16.34 | $16.38 | $16.18 | $16.37 | $15.81 | 109,570 |
2018-06-05 | $16.26 | $16.40 | $16.21 | $16.34 | $15.78 | 45,082 |
2018-06-04 | $16.60 | $16.60 | $16.40 | $16.42 | $15.86 | 557,509 |
2018-06-01 | $16.61 | $16.69 | $16.57 | $16.57 | $16.00 | 118,504 |
2018-05-31 | $16.84 | $16.94 | $16.64 | $16.76 | $16.19 | 242,797 |
2018-05-30 | $16.58 | $16.84 | $16.58 | $16.84 | $16.26 | 27,142 |
2018-05-29 | $16.55 | $16.59 | $16.36 | $16.47 | $15.91 | 101,217 |
2018-05-25 | $16.81 | $16.81 | $16.62 | $16.65 | $16.08 | 72,002 |
2018-05-24 | $17.10 | $17.19 | $17.10 | $17.11 | $16.53 | 108,909 |
2018-05-23 | $17.21 | $17.31 | $17.07 | $17.29 | $16.70 | 137,633 |
2018-05-22 | $17.33 | $17.40 | $17.23 | $17.26 | $16.67 | 40,682 |
2018-05-21 | $17.08 | $17.25 | $17.05 | $17.24 | $16.65 | 301,216 |
2018-05-18 | $17.16 | $17.23 | $17.06 | $17.09 | $16.51 | 304,429 |
2018-05-17 | $17.15 | $17.31 | $17.12 | $17.16 | $16.57 | 1,126,679 |
2018-05-16 | $16.91 | $17.11 | $16.89 | $17.11 | $16.53 | 64,976 |
2018-05-15 | $16.93 | $17.06 | $16.86 | $16.93 | $16.35 | 49,536 |
2018-05-14 | $16.77 | $16.92 | $16.77 | $16.91 | $16.33 | 42,531 |
2018-05-11 | $16.77 | $16.80 | $16.72 | $16.72 | $16.15 | 105,787 |
2018-05-10 | $16.65 | $16.78 | $16.56 | $16.75 | $16.18 | 155,964 |
2018-05-09 | $16.56 | $16.65 | $16.56 | $16.63 | $16.06 | 142,707 |
2018-05-08 | $16.43 | $16.45 | $15.88 | $16.34 | $15.79 | 185,131 |
2018-05-07 | $16.37 | $16.48 | $16.30 | $16.35 | $15.79 | 79,523 |
2018-05-04 | $16.02 | $16.27 | $15.98 | $16.25 | $15.69 | 70,257 |
2018-05-03 | $15.89 | $16.01 | $15.81 | $16.00 | $15.45 | 158,522 |
2018-05-02 | $15.86 | $15.98 | $15.78 | $15.90 | $15.35 | 507,115 |
2018-05-01 | $16.01 | $16.01 | $15.85 | $15.89 | $15.35 | 467,158 |
2018-04-30 | $15.91 | $16.28 | $15.91 | $16.10 | $15.55 | 166,882 |
2018-04-27 | $16.01 | $16.07 | $15.99 | $15.99 | $15.44 | 21,331 |
2018-04-26 | $16.08 | $16.08 | $16.00 | $16.05 | $15.50 | 67,589 |
2018-04-25 | $15.91 | $15.94 | $15.82 | $15.94 | $15.39 | 21,675 |
2018-04-24 | $16.07 | $16.10 | $15.90 | $15.91 | $15.36 | 42,656 |
2018-04-23 | $15.79 | $16.09 | $15.79 | $16.09 | $15.54 | 65,025 |
2018-04-20 | $15.74 | $15.93 | $15.74 | $15.88 | $15.34 | 10,731 |
2018-04-19 | $15.95 | $16.00 | $15.80 | $15.86 | $15.32 | 87,912 |
2018-04-18 | $15.75 | $15.90 | $15.68 | $15.89 | $15.35 | 85,717 |
2018-04-17 | $15.49 | $15.58 | $15.49 | $15.57 | $15.04 | 55,994 |
2018-04-16 | $15.66 | $15.66 | $15.53 | $15.58 | $15.05 | 113,543 |
2018-04-13 | $15.64 | $15.74 | $15.64 | $15.68 | $15.14 | 23,321 |
2018-04-12 | $15.58 | $15.66 | $15.54 | $15.64 | $15.11 | 128,648 |
2018-04-11 | $15.50 | $15.75 | $15.48 | $15.65 | $15.12 | 167,470 |
2018-04-10 | $15.28 | $15.47 | $15.28 | $15.44 | $14.91 | 43,908 |
2018-04-09 | $14.98 | $15.13 | $14.98 | $15.09 | $14.57 | 46,040 |
2018-04-06 | $14.98 | $15.12 | $14.81 | $14.86 | $14.35 | 103,625 |
2018-04-05 | $15.03 | $15.12 | $14.96 | $15.08 | $14.56 | 109,615 |
2018-04-04 | $14.82 | $15.06 | $14.79 | $15.06 | $14.55 | 70,557 |
2018-04-03 | $14.99 | $15.06 | $14.96 | $15.05 | $14.54 | 245,007 |
2018-04-02 | $15.18 | $15.18 | $14.90 | $14.93 | $14.42 | 363,883 |
2018-03-29 | $15.17 | $15.35 | $15.17 | $15.27 | $14.75 | 279,583 |
2018-03-28 | $15.22 | $15.29 | $15.07 | $15.20 | $14.68 | 45,554 |
2018-03-27 | $15.36 | $15.36 | $15.20 | $15.23 | $14.71 | 22,483 |
2018-03-26 | $15.31 | $15.31 | $15.22 | $15.28 | $14.76 | 21,210 |
2018-03-23 | $15.19 | $15.31 | $15.19 | $15.31 | $14.79 | 34,727 |
2018-03-22 | $15.07 | $15.13 | $15.04 | $15.07 | $14.56 | 134,847 |
2018-03-21 | $15.01 | $15.26 | $15.00 | $15.22 | $14.70 | 44,354 |
2018-03-20 | $14.81 | $14.93 | $14.81 | $14.84 | $14.33 | 26,587 |
2018-03-19 | $14.67 | $14.69 | $14.52 | $14.61 | $14.11 | 191,514 |
2018-03-16 | $14.50 | $14.73 | $14.48 | $14.69 | $14.19 | 41,028 |
2018-03-15 | $14.51 | $14.59 | $14.49 | $14.52 | $14.02 | 28,581 |
2018-03-14 | $14.49 | $14.55 | $14.38 | $14.52 | $14.02 | 39,970 |
2018-03-13 | $14.48 | $14.65 | $14.36 | $14.45 | $13.96 | 41,494 |
2018-03-12 | $14.55 | $14.55 | $14.36 | $14.53 | $14.03 | 42,263 |
2018-03-09 | $14.43 | $14.56 | $14.41 | $14.54 | $14.04 | 32,891 |
2018-03-08 | $14.39 | $14.39 | $14.26 | $14.32 | $13.83 | 26,549 |
2018-03-07 | $14.55 | $14.62 | $14.30 | $14.46 | $13.97 | 35,244 |
2018-03-06 | $14.55 | $14.62 | $14.52 | $14.59 | $14.09 | 65,899 |
2018-03-05 | $14.30 | $14.58 | $14.29 | $14.53 | $14.03 | 410,927 |
2018-03-02 | $14.15 | $14.38 | $14.13 | $14.37 | $13.88 | 493,600 |
2018-03-01 | $14.29 | $14.39 | $14.15 | $14.36 | $13.87 | 100,827 |
2018-02-28 | $14.83 | $14.84 | $14.39 | $14.41 | $13.92 | 25,732 |
2018-02-27 | $14.92 | $14.92 | $14.75 | $14.78 | $14.28 | 16,725 |
2018-02-26 | $14.83 | $14.95 | $14.76 | $14.90 | $14.39 | 23,275 |
2018-02-23 | $14.70 | $14.84 | $14.62 | $14.84 | $14.33 | 31,659 |
2018-02-22 | $14.52 | $14.70 | $14.51 | $14.63 | $14.13 | 26,054 |
2018-02-21 | $14.46 | $14.53 | $14.43 | $14.44 | $13.95 | 46,718 |
2018-02-20 | $14.44 | $14.53 | $14.41 | $14.45 | $13.96 | 21,885 |
2018-02-16 | $14.19 | $14.33 | $14.17 | $14.32 | $13.83 | 38,366 |
2018-02-15 | $14.10 | $14.22 | $14.00 | $14.19 | $13.71 | 29,490 |
2018-02-14 | $13.81 | $14.22 | $13.80 | $14.17 | $13.69 | 29,209 |
2018-02-13 | $13.84 | $13.97 | $13.80 | $13.93 | $13.45 | 60,783 |
2018-02-12 | $13.98 | $14.05 | $13.88 | $13.91 | $13.43 | 63,729 |
2018-02-09 | $14.18 | $14.18 | $13.73 | $13.90 | $13.43 | 317,984 |
2018-02-08 | $14.43 | $14.46 | $14.20 | $14.21 | $13.72 | 99,067 |
2018-02-07 | $14.74 | $14.80 | $14.36 | $14.42 | $13.93 | 164,064 |
2018-02-06 | $14.71 | $14.85 | $14.69 | $14.71 | $14.21 | 107,729 |
2018-02-05 | $15.00 | $15.06 | $14.83 | $14.86 | $14.35 | 151,951 |
2018-02-02 | $15.19 | $15.20 | $15.03 | $15.07 | $14.56 | 140,119 |
2018-02-01 | $15.26 | $15.38 | $15.18 | $15.35 | $14.83 | 540,437 |
2018-01-31 | $15.12 | $15.21 | $15.05 | $15.20 | $14.68 | 36,913 |
2018-01-30 | $15.23 | $15.23 | $15.12 | $15.15 | $14.63 | 69,187 |
2018-01-29 | $15.33 | $15.36 | $15.25 | $15.34 | $14.82 | 147,043 |
2018-01-26 | $15.39 | $15.50 | $15.37 | $15.43 | $14.90 | 67,567 |
2018-01-25 | $15.44 | $15.49 | $15.31 | $15.32 | $14.80 | 194,250 |
2018-01-24 | $15.25 | $15.43 | $15.20 | $15.43 | $14.90 | 124,774 |
2018-01-23 | $15.19 | $15.30 | $15.17 | $15.29 | $14.77 | 53,066 |
2018-01-22 | $15.00 | $15.12 | $14.99 | $15.12 | $14.60 | 27,846 |
2018-01-19 | $15.02 | $15.09 | $14.98 | $15.04 | $14.53 | 25,084 |
2018-01-18 | $15.08 | $15.14 | $15.02 | $15.12 | $14.60 | 24,866 |
2018-01-17 | $15.07 | $15.16 | $15.06 | $15.10 | $14.58 | 75,075 |
2018-01-16 | $15.12 | $15.15 | $15.05 | $15.08 | $14.56 | 68,039 |
2018-01-12 | $15.01 | $15.15 | $14.99 | $15.14 | $14.62 | 30,365 |
2018-01-11 | $15.05 | $15.14 | $15.01 | $15.01 | $14.50 | 62,836 |
2018-01-10 | $15.00 | $15.02 | $14.94 | $14.98 | $14.47 | 194,777 |
2018-01-09 | $14.81 | $14.99 | $14.75 | $14.96 | $14.45 | 30,906 |
2018-01-08 | $14.73 | $14.77 | $14.68 | $14.74 | $14.24 | 157,174 |
2018-01-05 | $14.66 | $14.71 | $14.62 | $14.71 | $14.21 | 114,103 |
2018-01-04 | $14.77 | $14.78 | $14.71 | $14.76 | $14.26 | 153,691 |
2018-01-03 | $14.66 | $14.78 | $14.66 | $14.78 | $14.28 | 515,958 |
2018-01-02 | $14.64 | $14.65 | $14.53 | $14.56 | $14.06 | 163,586 |
2017-12-29 | $14.57 | $14.65 | $14.53 | $14.53 | $14.03 | 128,778 |
2017-12-28 | $14.46 | $14.51 | $14.42 | $14.51 | $14.01 | 52,444 |
2017-12-27 | $14.46 | $14.46 | $14.39 | $14.43 | $13.94 | 24,896 |
2017-12-26 | $14.21 | $14.49 | $14.21 | $14.44 | $13.95 | 35,856 |
2017-12-22 | $14.05 | $14.16 | $14.03 | $14.14 | $13.66 | 12,596 |
2017-12-21 | $14.07 | $14.08 | $13.96 | $14.07 | $13.59 | 18,612 |
2017-12-20 | $13.99 | $14.05 | $13.95 | $14.05 | $13.57 | 56,477 |
2017-12-19 | $13.97 | $13.99 | $13.91 | $13.99 | $13.51 | 15,988 |
2017-12-18 | $13.93 | $13.98 | $13.84 | $13.86 | $13.39 | 67,514 |
2017-12-15 | $13.79 | $13.91 | $13.78 | $13.79 | $13.32 | 41,622 |
2017-12-14 | $13.63 | $13.85 | $13.63 | $13.85 | $13.38 | 46,455 |
2017-12-13 | $13.91 | $13.91 | $13.70 | $13.72 | $13.25 | 59,787 |
2017-12-12 | $14.19 | $14.19 | $13.87 | $13.93 | $13.45 | 21,158 |
2017-12-11 | $14.04 | $14.14 | $14.04 | $14.13 | $13.65 | 61,603 |
2017-12-08 | $14.03 | $14.06 | $13.93 | $14.01 | $13.53 | 59,741 |
2017-12-07 | $13.74 | $13.86 | $13.74 | $13.85 | $13.38 | 97,444 |
2017-12-06 | $13.96 | $13.96 | $13.70 | $13.73 | $13.26 | 86,474 |
2017-12-05 | $13.97 | $14.10 | $13.96 | $14.04 | $13.56 | 34,659 |
2017-12-04 | $14.10 | $14.10 | $13.95 | $13.96 | $13.48 | 477,204 |
2017-12-01 | $14.24 | $14.35 | $14.19 | $14.22 | $13.73 | 68,684 |
2017-11-30 | $14.19 | $14.19 | $13.98 | $14.05 | $13.57 | 37,580 |
2017-11-29 | $14.26 | $14.32 | $14.04 | $14.11 | $13.63 | 16,892 |
2017-11-28 | $14.26 | $14.29 | $14.22 | $14.25 | $13.76 | 98,642 |
2017-11-27 | $14.30 | $14.33 | $14.20 | $14.28 | $13.79 | 40,920 |
2017-11-24 | $14.26 | $14.31 | $14.24 | $14.30 | $13.81 | 10,299 |
2017-11-22 | $14.18 | $14.21 | $14.14 | $14.20 | $13.72 | 32,934 |
2017-11-21 | $14.06 | $14.15 | $14.06 | $14.14 | $13.66 | 184,202 |
2017-11-20 | $14.01 | $14.07 | $13.93 | $14.06 | $13.58 | 25,905 |
2017-11-17 | $13.95 | $14.15 | $13.95 | $14.15 | $13.66 | 45,100 |
2017-11-16 | $13.91 | $13.97 | $13.86 | $13.86 | $13.39 | 31,306 |
2017-11-15 | $13.97 | $14.00 | $13.67 | $13.96 | $13.48 | 21,369 |
2017-11-14 | $14.20 | $14.20 | $13.90 | $13.98 | $13.50 | 58,465 |
2017-11-13 | $14.33 | $14.35 | $14.19 | $14.24 | $13.75 | 68,419 |
2017-11-10 | $14.36 | $14.41 | $14.26 | $14.34 | $13.85 | 213,928 |
2017-11-09 | $14.31 | $14.42 | $14.31 | $14.35 | $13.86 | 40,868 |
2017-11-08 | $14.28 | $14.47 | $14.22 | $14.29 | $13.80 | 81,278 |
2017-11-07 | $14.35 | $14.35 | $14.28 | $14.34 | $13.85 | 163,120 |
2017-11-06 | $14.06 | $14.42 | $14.04 | $14.39 | $13.90 | 160,056 |
2017-11-03 | $13.86 | $13.99 | $13.75 | $13.99 | $13.51 | 43,065 |
2017-11-02 | $13.68 | $13.80 | $13.64 | $13.80 | $13.33 | 292,058 |
2017-11-01 | $13.81 | $13.87 | $13.61 | $13.69 | $13.22 | 467,540 |
2017-10-31 | $13.64 | $13.74 | $13.61 | $13.71 | $13.24 | 14,334 |
2017-10-30 | $13.66 | $13.68 | $13.56 | $13.66 | $13.19 | 78,721 |
2017-10-27 | $13.38 | $13.62 | $13.38 | $13.60 | $13.14 | 52,070 |
2017-10-26 | $13.23 | $13.44 | $13.22 | $13.43 | $12.97 | 24,745 |
2017-10-25 | $13.33 | $13.35 | $13.21 | $13.33 | $12.87 | 201,261 |
2017-10-24 | $13.15 | $13.32 | $13.09 | $13.32 | $12.86 | 50,286 |
2017-10-23 | $13.18 | $13.21 | $13.11 | $13.11 | $12.66 | 38,333 |
2017-10-20 | $12.99 | $13.18 | $12.99 | $13.18 | $12.73 | 18,243 |
2017-10-19 | $12.98 | $13.03 | $12.96 | $13.00 | $12.56 | 77,502 |
2017-10-18 | $13.11 | $13.15 | $13.02 | $13.14 | $12.69 | 88,147 |
2017-10-17 | $13.11 | $13.13 | $12.96 | $13.10 | $12.65 | 60,833 |
2017-10-16 | $13.11 | $13.12 | $13.00 | $13.07 | $12.62 | 43,440 |
2017-10-13 | $12.96 | $13.00 | $12.88 | $12.97 | $12.53 | 31,884 |
2017-10-12 | $12.75 | $12.88 | $12.71 | $12.78 | $12.34 | 12,128 |
2017-10-11 | $12.86 | $12.91 | $12.78 | $12.89 | $12.45 | 39,970 |
2017-10-10 | $12.78 | $12.86 | $12.77 | $12.83 | $12.39 | 79,373 |
2017-10-09 | $12.59 | $12.65 | $12.56 | $12.57 | $12.14 | 49,999 |
2017-10-06 | $12.67 | $12.68 | $12.53 | $12.59 | $12.16 | 69,773 |
2017-10-05 | $12.79 | $13.00 | $12.79 | $12.91 | $12.47 | 94,951 |
2017-10-04 | $12.73 | $12.92 | $12.68 | $12.71 | $12.28 | 196,941 |
2017-10-03 | $12.69 | $12.72 | $12.64 | $12.68 | $12.25 | 1,375,225 |
2017-10-02 | $12.62 | $12.69 | $12.58 | $12.69 | $12.26 | 592,703 |
2017-09-29 | $12.91 | $12.93 | $12.83 | $12.83 | $12.39 | 10,314 |
2017-09-28 | $13.09 | $13.10 | $12.85 | $12.94 | $12.50 | 64,669 |
2017-09-27 | $13.05 | $13.05 | $12.98 | $12.98 | $12.54 | 36,922 |
2017-09-26 | $13.05 | $13.10 | $12.98 | $13.07 | $12.62 | 93,439 |
2017-09-25 | $12.93 | $13.18 | $12.93 | $13.18 | $12.73 | 57,686 |
2017-09-22 | $12.81 | $12.86 | $12.80 | $12.84 | $12.40 | 35,071 |
2017-09-21 | $12.74 | $12.82 | $12.70 | $12.82 | $12.38 | 17,462 |
2017-09-20 | $12.72 | $12.81 | $12.72 | $12.78 | $12.34 | 23,513 |
2017-09-19 | $12.70 | $12.72 | $12.61 | $12.65 | $12.22 | 13,870 |
2017-09-18 | $12.69 | $12.72 | $12.59 | $12.69 | $12.26 | 38,145 |
2017-09-15 | $12.70 | $12.76 | $12.69 | $12.75 | $12.31 | 40,122 |
2017-09-14 | $12.66 | $12.74 | $12.61 | $12.61 | $12.18 | 18,393 |
2017-09-13 | $12.51 | $12.61 | $12.47 | $12.60 | $12.17 | 90,554 |
2017-09-12 | $12.45 | $12.49 | $12.42 | $12.48 | $12.05 | 310,718 |
2017-09-11 | $12.24 | $12.41 | $12.23 | $12.39 | $11.97 | 1,840,401 |
2017-09-08 | $12.50 | $12.52 | $12.33 | $12.37 | $11.95 | 5,620 |
2017-09-07 | $12.50 | $12.51 | $12.43 | $12.51 | $12.08 | 18,141 |
2017-09-06 | $12.44 | $12.49 | $12.41 | $12.47 | $12.04 | 20,990 |
2017-09-05 | $12.34 | $12.38 | $12.31 | $12.33 | $11.91 | 1,018,483 |
2017-09-01 | $12.23 | $12.32 | $12.20 | $12.29 | $11.87 | 34,372 |
2017-08-31 | $11.99 | $12.30 | $11.99 | $12.27 | $11.85 | 74,844 |
2017-08-30 | $11.99 | $12.03 | $11.84 | $11.84 | $11.44 | 4,119 |
2017-08-29 | $11.95 | $12.00 | $11.91 | $11.99 | $11.58 | 14,782 |
2017-08-28 | $12.08 | $12.08 | $11.88 | $11.95 | $11.54 | 6,119 |
2017-08-25 | $12.02 | $12.08 | $11.96 | $11.99 | $11.58 | 10,311 |
2017-08-24 | $12.05 | $12.06 | $11.94 | $12.01 | $11.60 | 12,854 |
2017-08-23 | $11.92 | $12.07 | $11.92 | $12.06 | $11.65 | 20,794 |
2017-08-22 | $11.93 | $11.94 | $11.90 | $11.92 | $11.51 | 6,694 |
2017-08-21 | $11.96 | $11.96 | $11.79 | $11.84 | $11.44 | 24,598 |
2017-08-18 | $11.79 | $12.11 | $11.76 | $12.11 | $11.70 | 13,340 |
2017-08-17 | $11.61 | $11.79 | $11.61 | $11.76 | $11.36 | 5,290 |
2017-08-16 | $11.86 | $11.89 | $11.68 | $11.70 | $11.30 | 26,311 |
2017-08-15 | $11.74 | $11.84 | $11.73 | $11.82 | $11.42 | 28,480 |
2017-08-14 | $12.03 | $12.12 | $11.82 | $11.82 | $11.42 | 17,482 |
2017-08-11 | $11.96 | $12.10 | $11.95 | $12.05 | $11.64 | 38,772 |
2017-08-10 | $12.29 | $12.29 | $11.98 | $11.99 | $11.58 | 43,215 |
2017-08-09 | $12.15 | $12.22 | $12.12 | $12.20 | $11.78 | 41,760 |
2017-08-08 | $12.08 | $12.18 | $12.07 | $12.10 | $11.69 | 10,406 |
2017-08-07 | $12.06 | $12.17 | $12.03 | $12.15 | $11.73 | 19,596 |
2017-08-04 | $12.14 | $12.19 | $12.07 | $12.16 | $11.74 | 18,918 |
2017-08-03 | $12.23 | $12.26 | $12.07 | $12.10 | $11.69 | 5,091 |
2017-08-02 | $12.13 | $12.20 | $12.04 | $12.17 | $11.75 | 2,231,335 |
2017-08-01 | $12.18 | $12.18 | $11.97 | $12.14 | $11.73 | 44,711 |
2017-07-31 | $12.14 | $12.28 | $12.11 | $12.28 | $11.86 | 66,438 |
2017-07-28 | $12.13 | $12.19 | $12.13 | $12.18 | $11.76 | 55,173 |
2017-07-27 | $12.00 | $12.08 | $12.00 | $12.06 | $11.65 | 20,726 |
2017-07-26 | $11.82 | $11.98 | $11.80 | $11.95 | $11.54 | 22,854 |
2017-07-25 | $11.72 | $11.84 | $11.72 | $11.83 | $11.43 | 27,177 |
2017-07-24 | $11.54 | $11.58 | $11.54 | $11.57 | $11.17 | 92,649 |
2017-07-21 | $11.70 | $11.70 | $11.47 | $11.48 | $11.09 | 7,649 |
2017-07-20 | $11.94 | $11.94 | $11.74 | $11.76 | $11.36 | 24,927 |
2017-07-19 | $11.74 | $11.84 | $11.72 | $11.84 | $11.44 | 22,019 |
2017-07-18 | $11.72 | $11.72 | $11.60 | $11.65 | $11.25 | 14,572 |
2017-07-17 | $11.64 | $11.68 | $11.56 | $11.56 | $11.17 | 13,396 |
2017-07-14 | $11.56 | $11.65 | $11.53 | $11.64 | $11.24 | 16,320 |
2017-07-13 | $11.44 | $11.54 | $11.44 | $11.50 | $11.11 | 26,569 |
2017-07-12 | $11.53 | $11.58 | $11.37 | $11.39 | $11.00 | 28,602 |
2017-07-11 | $11.26 | $11.46 | $11.26 | $11.41 | $11.02 | 15,276 |
2017-07-10 | $11.18 | $11.32 | $11.18 | $11.25 | $10.87 | 42,610 |
2017-07-07 | $11.28 | $11.28 | $11.15 | $11.19 | $10.81 | 30,205 |
2017-07-06 | $11.52 | $11.61 | $11.41 | $11.41 | $11.02 | 118,025 |
2017-07-05 | $11.62 | $11.64 | $11.35 | $11.37 | $10.98 | 264,173 |
2017-07-03 | $11.65 | $11.74 | $11.65 | $11.71 | $11.31 | 45,474 |
2017-06-30 | $11.45 | $11.61 | $11.40 | $11.61 | $11.21 | 31,525 |
2017-06-29 | $11.42 | $11.49 | $11.33 | $11.35 | $10.96 | 71,592 |
2017-06-28 | $11.22 | $11.38 | $11.21 | $11.35 | $10.96 | 372,776 |
2017-06-27 | $11.10 | $11.25 | $11.10 | $11.21 | $10.83 | 20,471 |
2017-06-26 | $11.00 | $11.06 | $10.89 | $11.05 | $10.67 | 86,776 |
2017-06-23 | $10.89 | $10.97 | $10.85 | $10.93 | $10.56 | 57,744 |
2017-06-22 | $10.91 | $10.98 | $10.88 | $10.88 | $10.51 | 123,334 |
2017-06-21 | $11.02 | $11.11 | $10.78 | $10.79 | $10.42 | 31,757 |
2017-06-20 | $11.01 | $11.03 | $10.96 | $11.01 | $10.63 | 40,525 |
2017-06-19 | $11.33 | $11.33 | $11.17 | $11.17 | $10.79 | 82,991 |
2017-06-16 | $11.33 | $11.33 | $11.28 | $11.30 | $10.91 | 35,617 |
2017-06-15 | $11.23 | $11.25 | $11.20 | $11.24 | $10.86 | 60,991 |
2017-06-14 | $11.43 | $11.48 | $11.18 | $11.22 | $10.84 | 197,696 |
2017-06-13 | $11.45 | $11.55 | $11.40 | $11.52 | $11.13 | 25,398 |
2017-06-12 | $11.57 | $11.62 | $11.45 | $11.46 | $11.07 | 30,491 |
2017-06-09 | $11.45 | $11.53 | $11.43 | $11.50 | $11.11 | 28,723 |
2017-06-08 | $11.38 | $11.47 | $11.38 | $11.43 | $11.04 | 34,457 |
2017-06-07 | $11.60 | $11.60 | $11.42 | $11.44 | $11.05 | 53,724 |
2017-06-06 | $11.60 | $11.79 | $11.60 | $11.78 | $11.38 | 50,701 |
2017-06-05 | $11.65 | $11.69 | $11.60 | $11.66 | $11.26 | 32,018 |
2017-06-02 | $11.78 | $11.82 | $11.71 | $11.78 | $11.38 | 363,983 |
2017-06-01 | $11.95 | $12.03 | $11.86 | $11.86 | $11.45 | 69,525 |
2017-05-31 | $11.97 | $11.97 | $11.85 | $11.93 | $11.52 | 16,696 |
2017-05-30 | $12.18 | $12.25 | $12.13 | $12.19 | $11.77 | 45,608 |
2017-05-26 | $12.20 | $12.31 | $12.18 | $12.30 | $11.88 | 272,026 |
2017-05-25 | $12.53 | $12.57 | $12.11 | $12.12 | $11.71 | 81,943 |
2017-05-24 | $12.61 | $12.66 | $12.56 | $12.57 | $12.14 | 52,525 |
2017-05-23 | $12.60 | $12.67 | $12.59 | $12.63 | $12.20 | 122,516 |
2017-05-22 | $12.64 | $12.65 | $12.58 | $12.61 | $12.18 | 260,729 |
2017-05-19 | $12.41 | $12.53 | $12.41 | $12.50 | $12.07 | 588,253 |
2017-05-18 | $12.18 | $12.31 | $12.14 | $12.26 | $11.84 | 44,084 |
2017-05-17 | $12.23 | $12.29 | $12.17 | $12.23 | $11.81 | 66,405 |
2017-05-16 | $12.26 | $12.26 | $12.13 | $12.13 | $11.72 | 68,344 |
2017-05-15 | $12.26 | $12.29 | $12.15 | $12.16 | $11.74 | 23,090 |
2017-05-12 | $12.05 | $12.09 | $11.98 | $12.04 | $11.63 | 392,257 |
2017-05-11 | $12.03 | $12.10 | $11.99 | $12.03 | $11.62 | 3,496,106 |
2017-05-10 | $11.76 | $12.00 | $11.76 | $11.92 | $11.51 | 546,414 |
2017-05-09 | $11.72 | $11.75 | $11.62 | $11.66 | $11.26 | 18,888 |
2017-05-08 | $11.70 | $11.81 | $11.63 | $11.75 | $11.35 | 189,088 |
2017-05-05 | $11.55 | $11.77 | $11.55 | $11.74 | $11.34 | 91,730 |
2017-05-04 | $11.74 | $11.75 | $11.47 | $11.52 | $11.13 | 96,740 |
2017-05-03 | $11.87 | $11.99 | $11.81 | $11.94 | $11.53 | 108,920 |
2017-05-02 | $12.08 | $12.10 | $11.83 | $11.89 | $11.48 | 1,430,978 |
2017-05-01 | $12.10 | $12.13 | $12.04 | $12.09 | $11.68 | 62,254 |
2017-04-28 | $12.26 | $12.30 | $12.14 | $12.18 | $11.76 | 22,399 |
2017-04-27 | $12.13 | $12.25 | $12.07 | $12.25 | $11.83 | 103,134 |
2017-04-26 | $12.29 | $12.42 | $12.29 | $12.30 | $11.88 | 76,527 |
2017-04-25 | $12.30 | $12.42 | $12.25 | $12.40 | $11.98 | 44,968 |
2017-04-24 | $12.38 | $12.41 | $12.31 | $12.34 | $11.92 | 108,172 |
2017-04-21 | $12.64 | $12.64 | $12.36 | $12.43 | $12.01 | 56,402 |
2017-04-20 | $12.64 | $12.71 | $12.59 | $12.63 | $12.20 | 64,948 |
2017-04-19 | $13.05 | $13.06 | $12.59 | $12.67 | $12.24 | 89,787 |
2017-04-18 | $13.00 | $13.11 | $12.95 | $13.04 | $12.59 | 64,629 |
2017-04-17 | $13.14 | $13.20 | $13.08 | $13.10 | $12.65 | 45,813 |
2017-04-13 | $13.23 | $13.23 | $13.12 | $13.17 | $12.72 | 364,996 |
2017-04-12 | $13.18 | $13.24 | $13.11 | $13.12 | $12.67 | 112,352 |
2017-04-11 | $13.10 | $13.16 | $13.03 | $13.15 | $12.70 | 2,361,254 |
2017-04-10 | $13.06 | $13.13 | $13.04 | $13.11 | $12.66 | 28,348 |
2017-04-07 | $12.94 | $12.97 | $12.91 | $12.95 | $12.51 | 252,480 |
2017-04-06 | $12.86 | $12.92 | $12.86 | $12.88 | $12.44 | 36,664 |
2017-04-05 | $12.89 | $12.92 | $12.74 | $12.75 | $12.31 | 110,384 |
2017-04-04 | $12.64 | $12.78 | $12.64 | $12.76 | $12.32 | 982,260 |
2017-04-03 | $12.59 | $12.62 | $12.52 | $12.52 | $12.09 | 218,319 |
2017-03-31 | $12.47 | $12.62 | $12.47 | $12.59 | $12.16 | 382,494 |
2017-03-30 | $12.42 | $12.50 | $12.42 | $12.49 | $12.06 | 25,978 |
2017-03-29 | $12.22 | $12.38 | $12.22 | $12.35 | $11.93 | 70,773 |
2017-03-28 | $12.18 | $12.27 | $12.15 | $12.16 | $11.74 | 234,802 |
2017-03-27 | $11.98 | $12.11 | $11.97 | $12.09 | $11.68 | 52,720 |
2017-03-24 | $12.05 | $12.11 | $12.01 | $12.09 | $11.68 | 19,610 |
2017-03-23 | $12.03 | $12.04 | $11.99 | $12.03 | $11.62 | 98,731 |
2017-03-22 | $12.03 | $12.11 | $11.96 | $12.06 | $11.65 | 178,366 |
2017-03-21 | $12.23 | $12.28 | $12.07 | $12.08 | $11.67 | 154,662 |
2017-03-20 | $12.08 | $12.20 | $12.07 | $12.17 | $11.75 | 162,119 |
2017-03-17 | $12.14 | $12.15 | $12.08 | $12.11 | $11.70 | 68,865 |
2017-03-16 | $12.12 | $12.14 | $12.08 | $12.09 | $11.68 | 118,927 |
2017-03-15 | $12.12 | $12.17 | $12.07 | $12.13 | $11.72 | 152,232 |
2017-03-14 | $12.00 | $12.05 | $11.91 | $12.05 | $11.64 | 248,259 |
2017-03-13 | $12.14 | $12.18 | $12.08 | $12.10 | $11.69 | 217,369 |
2017-03-10 | $12.33 | $12.33 | $12.11 | $12.15 | $11.73 | 45,926 |
2017-03-09 | $12.38 | $12.40 | $12.19 | $12.36 | $11.94 | 117,301 |
2017-03-08 | $12.86 | $12.94 | $12.44 | $12.48 | $12.05 | 330,979 |
2017-03-07 | $13.03 | $13.05 | $12.90 | $12.91 | $12.47 | 34,630 |
2017-03-06 | $12.94 | $12.98 | $12.90 | $12.91 | $12.47 | 214,271 |
2017-03-03 | $12.79 | $12.89 | $12.78 | $12.85 | $12.41 | 102,465 |
2017-03-02 | $12.80 | $12.84 | $12.76 | $12.78 | $12.34 | 378,487 |
2017-03-01 | $13.12 | $13.13 | $12.97 | $12.98 | $12.54 | 287,494 |
2017-02-28 | $12.91 | $13.04 | $12.80 | $13.02 | $12.58 | 523,090 |
2017-02-27 | $13.05 | $13.06 | $12.98 | $13.00 | $12.56 | 16,683 |
2017-02-24 | $12.96 | $13.02 | $12.96 | $12.98 | $12.54 | 76,161 |
2017-02-23 | $13.11 | $13.21 | $13.00 | $13.01 | $12.57 | 119,599 |
2017-02-22 | $12.82 | $12.90 | $12.82 | $12.89 | $12.45 | 133,676 |
2017-02-21 | $13.12 | $13.12 | $12.94 | $12.96 | $12.52 | 103,474 |
2017-02-17 | $12.95 | $13.04 | $12.95 | $13.03 | $12.58 | 36,934 |
2017-02-16 | $13.15 | $13.17 | $12.95 | $13.03 | $12.58 | 68,763 |
2017-02-15 | $13.11 | $13.21 | $13.05 | $13.10 | $12.65 | 93,716 |
2017-02-14 | $13.25 | $13.25 | $13.11 | $13.13 | $12.68 | 59,845 |
2017-02-13 | $13.14 | $13.19 | $13.08 | $13.09 | $12.64 | 100,144 |
2017-02-10 | $13.33 | $13.38 | $13.32 | $13.34 | $12.88 | 52,001 |
2017-02-09 | $13.22 | $13.23 | $13.16 | $13.20 | $12.75 | 90,779 |
2017-02-08 | $13.00 | $13.16 | $12.94 | $13.12 | $12.67 | 151,456 |
2017-02-07 | $13.03 | $13.09 | $12.99 | $13.09 | $12.64 | 121,543 |
2017-02-06 | $13.33 | $13.34 | $13.14 | $13.20 | $12.75 | 507,263 |
2017-02-03 | $13.25 | $13.38 | $13.24 | $13.34 | $12.88 | 198,684 |
2017-02-02 | $13.36 | $13.39 | $13.22 | $13.34 | $12.88 | 354,559 |
2017-02-01 | $13.25 | $13.38 | $13.14 | $13.32 | $12.86 | 864,375 |
2017-01-31 | $13.22 | $13.31 | $13.10 | $13.14 | $12.69 | 244,819 |
2017-01-30 | $13.16 | $13.17 | $13.08 | $13.14 | $12.69 | 306,460 |
2017-01-27 | $13.25 | $13.27 | $13.13 | $13.20 | $12.75 | 448,427 |
2017-01-26 | $13.36 | $13.49 | $13.36 | $13.42 | $12.96 | 1,011,706 |
2017-01-25 | $13.22 | $13.34 | $13.15 | $13.26 | $12.81 | 63,331 |
2017-01-24 | $13.35 | $13.42 | $13.30 | $13.32 | $12.86 | 33,574 |
2017-01-23 | $13.20 | $13.33 | $13.20 | $13.29 | $12.84 | 64,839 |
2017-01-20 | $13.39 | $13.43 | $13.31 | $13.32 | $12.86 | 219,095 |
2017-01-19 | $13.19 | $13.25 | $13.14 | $13.16 | $12.71 | 162,657 |
2017-01-18 | $13.17 | $13.31 | $13.07 | $13.13 | $12.68 | 72,796 |
2017-01-17 | $13.64 | $13.65 | $13.38 | $13.38 | $12.92 | 115,564 |
2017-01-13 | $13.44 | $13.48 | $13.36 | $13.39 | $12.93 | 271,803 |
2017-01-12 | $13.50 | $13.53 | $13.42 | $13.48 | $13.02 | 240,716 |
2017-01-11 | $13.18 | $13.40 | $13.01 | $13.29 | $12.84 | 226,528 |
2017-01-10 | $13.30 | $13.30 | $13.00 | $13.03 | $12.58 | 382,061 |
2017-01-09 | $13.43 | $13.43 | $13.17 | $13.18 | $12.73 | 93,968 |
2017-01-06 | $13.69 | $13.72 | $13.54 | $13.62 | $13.15 | 100,033 |
2017-01-05 | $13.64 | $13.72 | $13.44 | $13.63 | $13.16 | 820,519 |
2017-01-04 | $13.45 | $13.61 | $13.40 | $13.56 | $13.10 | 269,430 |
2017-01-03 | $14.01 | $14.01 | $13.42 | $13.52 | $13.06 | 712,653 |
2016-12-30 | $13.73 | $13.81 | $13.73 | $13.81 | $13.34 | 51,827 |
2016-12-29 | $13.83 | $13.89 | $13.76 | $13.79 | $13.32 | 38,105 |
2016-12-28 | $13.80 | $13.85 | $13.76 | $13.80 | $13.33 | 307,325 |
2016-12-27 | $13.55 | $13.79 | $13.55 | $13.72 | $13.25 | 305,146 |
2016-12-23 | $13.45 | $13.55 | $13.44 | $13.54 | $13.08 | 34,296 |
2016-12-22 | $13.43 | $13.52 | $13.38 | $13.38 | $12.92 | 237,007 |
2016-12-21 | $13.52 | $13.55 | $13.36 | $13.40 | $12.94 | 32,452 |
2016-12-20 | $13.52 | $13.55 | $13.42 | $13.51 | $13.05 | 70,339 |
2016-12-19 | $13.41 | $13.49 | $13.37 | $13.39 | $12.93 | 54,208 |
2016-12-16 | $13.35 | $13.46 | $13.34 | $13.42 | $12.96 | 65,119 |
2016-12-15 | $13.17 | $13.34 | $13.16 | $13.29 | $12.84 | 66,392 |
2016-12-14 | $13.39 | $13.58 | $13.22 | $13.29 | $12.84 | 161,044 |
2016-12-13 | $13.57 | $13.57 | $13.41 | $13.47 | $13.01 | 58,807 |
2016-12-12 | $13.58 | $13.63 | $13.38 | $13.39 | $12.93 | 38,477 |
2016-12-09 | $13.25 | $13.28 | $13.20 | $13.25 | $12.80 | 116,254 |
2016-12-08 | $13.11 | $13.21 | $13.10 | $13.20 | $12.75 | 688,893 |
2016-12-07 | $13.18 | $13.31 | $13.09 | $13.10 | $12.65 | 112,258 |
2016-12-06 | $13.24 | $13.33 | $13.23 | $13.24 | $12.79 | 35,172 |
2016-12-05 | $13.48 | $13.50 | $13.35 | $13.35 | $12.89 | 85,797 |
2016-12-02 | $13.29 | $13.38 | $13.27 | $13.32 | $12.86 | 588,298 |
2016-12-01 | $13.11 | $13.35 | $13.09 | $13.20 | $12.75 | 140,618 |
2016-11-30 | $12.56 | $12.91 | $12.56 | $12.75 | $12.31 | 142,866 |
2016-11-29 | $12.05 | $12.12 | $11.97 | $12.05 | $11.64 | 44,206 |
2016-11-28 | $12.37 | $12.48 | $12.33 | $12.33 | $11.91 | 80,912 |
2016-11-25 | $12.34 | $12.36 | $12.17 | $12.21 | $11.79 | 8,106 |
2016-11-23 | $12.39 | $12.52 | $12.39 | $12.48 | $12.05 | 80,661 |
2016-11-22 | $12.47 | $12.53 | $12.29 | $12.38 | $11.96 | 644,573 |
2016-11-21 | $12.26 | $12.45 | $12.23 | $12.43 | $12.01 | 129,349 |
2016-11-18 | $11.89 | $11.96 | $11.79 | $11.93 | $11.52 | 107,387 |
2016-11-17 | $11.94 | $12.00 | $11.77 | $11.77 | $11.37 | 82,029 |
2016-11-16 | $11.82 | $11.94 | $11.74 | $11.77 | $11.37 | 109,314 |
2016-11-15 | $11.68 | $11.93 | $11.68 | $11.88 | $11.47 | 117,744 |
2016-11-14 | $11.50 | $11.50 | $11.34 | $11.49 | $11.10 | 2,435,854 |
2016-11-11 | $11.66 | $11.66 | $11.50 | $11.50 | $11.11 | 196,537 |
2016-11-10 | $11.76 | $11.86 | $11.75 | $11.78 | $11.38 | 111,962 |
2016-11-09 | $11.83 | $11.98 | $11.71 | $11.97 | $11.56 | 84,588 |
2016-11-08 | $11.77 | $11.90 | $11.77 | $11.84 | $11.44 | 84,075 |
2016-11-07 | $11.84 | $11.91 | $11.75 | $11.89 | $11.49 | 27,863 |
2016-11-04 | $11.83 | $11.88 | $11.71 | $11.81 | $11.41 | 116,982 |
2016-11-03 | $12.09 | $12.11 | $11.94 | $11.96 | $11.55 | 480,903 |
2016-11-02 | $12.19 | $12.21 | $12.00 | $12.10 | $11.69 | 571,341 |
2016-11-01 | $12.58 | $12.60 | $12.27 | $12.37 | $11.95 | 290,535 |
2016-10-31 | $12.54 | $12.56 | $12.23 | $12.23 | $11.81 | 409,042 |
2016-10-28 | $12.71 | $12.81 | $12.59 | $12.62 | $12.19 | 41,284 |
2016-10-27 | $12.74 | $12.83 | $12.73 | $12.76 | $12.32 | 75,687 |
2016-10-26 | $12.67 | $12.83 | $12.63 | $12.67 | $12.24 | 95,916 |
2016-10-25 | $12.96 | $13.00 | $12.85 | $12.86 | $12.42 | 56,521 |
2016-10-24 | $12.97 | $13.02 | $12.83 | $13.00 | $12.56 | 123,061 |
2016-10-21 | $12.96 | $13.07 | $12.92 | $13.06 | $12.61 | 232,048 |
2016-10-20 | $12.96 | $12.99 | $12.88 | $12.94 | $12.50 | 339,674 |
2016-10-19 | $13.08 | $13.20 | $13.06 | $13.11 | $12.66 | 262,529 |
2016-10-18 | $13.02 | $13.02 | $12.90 | $13.00 | $12.56 | 131,507 |
2016-10-17 | $12.96 | $12.96 | $12.82 | $12.92 | $12.48 | 403,783 |
2016-10-14 | $12.92 | $12.98 | $12.86 | $12.98 | $12.54 | 299,681 |
2016-10-13 | $12.87 | $12.99 | $12.80 | $12.95 | $12.51 | 3,187,474 |
2016-10-12 | $12.89 | $12.89 | $12.80 | $12.86 | $12.42 | 286,148 |
2016-10-11 | $13.07 | $13.10 | $12.91 | $12.97 | $12.53 | 1,807,415 |
2016-10-10 | $12.95 | $13.16 | $12.95 | $13.04 | $12.59 | 1,066,906 |
2016-10-07 | $12.92 | $12.93 | $12.74 | $12.82 | $12.38 | 213,967 |
2016-10-06 | $12.88 | $12.94 | $12.80 | $12.91 | $12.47 | 49,943 |
2016-10-05 | $12.81 | $12.82 | $12.70 | $12.79 | $12.35 | 66,572 |
2016-10-04 | $12.67 | $12.68 | $12.57 | $12.64 | $12.21 | 1,048,317 |
2016-10-03 | $12.45 | $12.62 | $12.36 | $12.55 | $12.12 | 478,993 |
2016-09-30 | $12.39 | $12.45 | $12.31 | $12.37 | $11.95 | 195,430 |
2016-09-29 | $12.20 | $12.40 | $12.18 | $12.31 | $11.89 | 67,369 |
2016-09-28 | $11.79 | $12.25 | $11.66 | $12.11 | $11.70 | 148,003 |
2016-09-27 | $11.69 | $11.74 | $11.59 | $11.64 | $11.24 | 61,804 |
2016-09-26 | $11.82 | $12.00 | $11.82 | $11.96 | $11.55 | 161,252 |
2016-09-23 | $11.94 | $12.01 | $11.62 | $11.67 | $11.27 | 65,651 |
2016-09-22 | $12.03 | $12.03 | $11.98 | $11.98 | $11.57 | 7,427 |
2016-09-21 | $11.76 | $11.89 | $11.76 | $11.87 | $11.46 | 30,654 |
2016-09-20 | $11.50 | $11.65 | $11.49 | $11.64 | $11.24 | 7,224 |
2016-09-19 | $11.67 | $11.76 | $11.60 | $11.60 | $11.20 | 22,512 |
2016-09-16 | $11.61 | $11.71 | $11.60 | $11.63 | $11.23 | 7,485 |
2016-09-15 | $11.68 | $11.81 | $11.64 | $11.76 | $11.36 | 32,573 |
2016-09-14 | $11.74 | $11.79 | $11.59 | $11.61 | $11.21 | 37,846 |
2016-09-13 | $11.96 | $11.96 | $11.83 | $11.85 | $11.45 | 8,835 |
2016-09-12 | $11.84 | $12.11 | $11.84 | $12.00 | $11.59 | 130,592 |
2016-09-09 | $12.15 | $12.18 | $11.96 | $11.96 | $11.55 | 66,143 |
2016-09-08 | $12.06 | $12.38 | $12.00 | $12.32 | $11.90 | 91,840 |
2016-09-07 | $11.78 | $11.90 | $11.72 | $11.85 | $11.45 | 243,267 |
2016-09-06 | $11.61 | $11.74 | $11.55 | $11.72 | $11.32 | 45,616 |
2016-09-02 | $11.58 | $11.68 | $11.56 | $11.59 | $11.19 | 763,081 |
2016-09-01 | $11.59 | $11.61 | $11.37 | $11.46 | $11.07 | 58,007 |
2016-08-31 | $11.98 | $12.01 | $11.73 | $11.77 | $11.37 | 111,179 |
2016-08-30 | $12.29 | $12.29 | $12.06 | $12.11 | $11.70 | 25,349 |
2016-08-29 | $12.22 | $12.28 | $12.20 | $12.24 | $11.82 | 137,670 |
2016-08-26 | $12.33 | $12.53 | $12.25 | $12.34 | $11.92 | 51,291 |
2016-08-25 | $12.22 | $12.35 | $12.22 | $12.35 | $11.93 | 27,180 |
2016-08-24 | $12.32 | $12.37 | $12.16 | $12.22 | $11.80 | 55,751 |
2016-08-23 | $12.16 | $12.41 | $12.11 | $12.36 | $11.94 | 17,052 |
2016-08-22 | $12.34 | $12.35 | $12.22 | $12.22 | $11.80 | 134,953 |
2016-08-19 | $12.52 | $12.53 | $12.42 | $12.51 | $12.08 | 91,731 |
2016-08-18 | $12.40 | $12.55 | $12.36 | $12.51 | $12.08 | 258,810 |
2016-08-17 | $12.18 | $12.32 | $12.06 | $12.32 | $11.90 | 145,624 |
2016-08-16 | $12.06 | $12.18 | $11.99 | $12.14 | $11.73 | 177,969 |
2016-08-15 | $11.82 | $12.02 | $11.82 | $12.00 | $11.59 | 138,493 |
2016-08-12 | $11.58 | $11.75 | $11.56 | $11.75 | $11.35 | 41,679 |
2016-08-11 | $11.24 | $11.61 | $11.24 | $11.53 | $11.14 | 70,667 |
2016-08-10 | $11.44 | $11.50 | $11.14 | $11.16 | $10.78 | 657,307 |
2016-08-09 | $11.52 | $11.52 | $11.35 | $11.39 | $11.00 | 138,980 |
2016-08-08 | $11.45 | $11.51 | $11.41 | $11.44 | $11.05 | 70,504 |
2016-08-05 | $11.29 | $11.32 | $11.19 | $11.29 | $10.90 | 112,720 |
2016-08-04 | $11.11 | $11.32 | $11.00 | $11.29 | $10.90 | 45,031 |
2016-08-03 | $10.92 | $11.17 | $10.81 | $11.17 | $10.79 | 262,248 |
2016-08-02 | $11.09 | $11.12 | $10.79 | $10.86 | $10.49 | 129,795 |
2016-08-01 | $11.06 | $11.08 | $10.88 | $10.93 | $10.56 | 205,340 |
2016-07-29 | $11.08 | $11.24 | $11.05 | $11.22 | $10.84 | 47,735 |
2016-07-28 | $11.16 | $11.21 | $11.11 | $11.11 | $10.73 | 172,669 |
2016-07-27 | $11.41 | $11.45 | $11.15 | $11.17 | $10.79 | 73,818 |
2016-07-26 | $11.40 | $11.44 | $11.35 | $11.39 | $11.00 | 49,875 |
2016-07-25 | $11.48 | $11.50 | $11.40 | $11.43 | $11.04 | 71,185 |
2016-07-22 | $11.69 | $11.70 | $11.56 | $11.63 | $11.23 | 546,996 |
2016-07-21 | $11.87 | $11.91 | $11.68 | $11.68 | $11.28 | 93,879 |
2016-07-20 | $11.74 | $11.97 | $11.70 | $11.86 | $11.45 | 79,951 |
2016-07-19 | $11.94 | $11.97 | $11.87 | $11.90 | $11.49 | 107,469 |
2016-07-18 | $11.97 | $11.97 | $11.86 | $11.92 | $11.51 | 326,345 |
2016-07-15 | $12.09 | $12.14 | $12.06 | $12.08 | $11.67 | 24,927 |
2016-07-14 | $12.00 | $12.05 | $11.88 | $12.02 | $11.61 | 215,225 |
2016-07-13 | $12.09 | $12.15 | $11.83 | $11.89 | $11.48 | 46,522 |
2016-07-12 | $12.24 | $12.33 | $12.11 | $12.28 | $11.86 | 199,044 |
2016-07-11 | $12.07 | $12.07 | $11.86 | $11.86 | $11.45 | 442,223 |
2016-07-08 | $11.99 | $12.03 | $11.87 | $11.97 | $11.56 | 1,299,786 |
2016-07-07 | $12.52 | $12.55 | $11.85 | $11.92 | $11.51 | 401,949 |
2016-07-06 | $12.11 | $12.39 | $12.06 | $12.38 | $11.96 | 1,239,347 |
2016-07-05 | $12.63 | $12.63 | $12.12 | $12.21 | $11.79 | 1,654,917 |
2016-07-01 | $12.51 | $12.85 | $12.50 | $12.85 | $12.41 | 739,920 |
2016-06-30 | $12.64 | $12.75 | $12.55 | $12.57 | $12.14 | 715,814 |
2016-06-29 | $12.54 | $12.84 | $12.42 | $12.71 | $12.28 | 271,519 |
2016-06-28 | $12.37 | $12.48 | $12.24 | $12.46 | $12.03 | 541,322 |
2016-06-27 | $12.16 | $12.18 | $11.99 | $12.15 | $11.74 | 631,520 |
2016-06-24 | $12.26 | $12.39 | $12.26 | $12.29 | $11.87 | 50,558 |
2016-06-23 | $12.75 | $12.82 | $12.60 | $12.81 | $12.37 | 248,977 |
2016-06-22 | $12.84 | $12.85 | $12.48 | $12.60 | $12.17 | 364,136 |
2016-06-21 | $12.61 | $12.77 | $12.53 | $12.73 | $12.30 | 126,993 |
2016-06-20 | $12.55 | $12.74 | $12.53 | $12.68 | $12.25 | 685,318 |
2016-06-17 | $12.20 | $12.42 | $12.18 | $12.39 | $11.97 | 1,630,301 |
2016-06-16 | $12.19 | $12.19 | $11.91 | $11.96 | $11.55 | 1,447,799 |
2016-06-15 | $12.29 | $12.41 | $12.17 | $12.21 | $11.79 | 61,947 |
2016-06-14 | $12.44 | $12.46 | $12.39 | $12.42 | $12.00 | 36,749 |
2016-06-13 | $12.41 | $12.60 | $12.41 | $12.49 | $12.06 | 46,801 |
2016-06-10 | $12.66 | $12.66 | $12.55 | $12.57 | $12.14 | 35,395 |
2016-06-09 | $12.72 | $12.91 | $12.72 | $12.89 | $12.45 | 24,817 |
2016-06-08 | $12.81 | $12.92 | $12.77 | $12.89 | $12.45 | 82,792 |
2016-06-07 | $12.57 | $12.71 | $12.57 | $12.71 | $12.28 | 147,808 |
2016-06-06 | $12.45 | $12.53 | $12.40 | $12.52 | $12.09 | 227,556 |
2016-06-03 | $12.40 | $12.40 | $12.27 | $12.34 | $11.92 | 348,918 |
2016-06-02 | $12.25 | $12.51 | $12.22 | $12.40 | $11.98 | 96,078 |
2016-06-01 | $12.14 | $12.41 | $12.10 | $12.41 | $11.99 | 201,989 |
2016-05-31 | $12.34 | $12.51 | $12.25 | $12.26 | $11.84 | 323,148 |
2016-05-27 | $12.20 | $12.32 | $12.16 | $12.32 | $11.90 | 91,218 |
2016-05-26 | $12.31 | $12.35 | $12.23 | $12.30 | $11.88 | 8,880 |
2016-05-25 | $12.27 | $12.36 | $12.19 | $12.34 | $11.92 | 118,727 |
2016-05-24 | $12.13 | $12.25 | $12.13 | $12.21 | $11.79 | 19,867 |
2016-05-23 | $12.04 | $12.15 | $12.02 | $12.15 | $11.73 | 17,011 |
2016-05-20 | $12.17 | $12.23 | $12.11 | $12.14 | $11.73 | 52,472 |
2016-05-19 | $11.96 | $12.16 | $11.86 | $12.15 | $11.73 | 16,922 |
2016-05-18 | $12.13 | $12.26 | $12.07 | $12.07 | $11.66 | 89,011 |
2016-05-17 | $12.06 | $12.22 | $12.03 | $12.21 | $11.79 | 49,893 |
2016-05-16 | $12.05 | $12.10 | $12.00 | $12.06 | $11.65 | 16,685 |
2016-05-13 | $11.80 | $11.87 | $11.76 | $11.83 | $11.43 | 59,938 |
2016-05-12 | $11.90 | $11.91 | $11.66 | $11.87 | $11.46 | 545,312 |
2016-05-11 | $11.42 | $11.86 | $11.37 | $11.82 | $11.42 | 133,211 |
2016-05-10 | $11.30 | $11.46 | $11.26 | $11.46 | $11.07 | 13,867 |
2016-05-09 | $11.22 | $11.23 | $11.03 | $11.04 | $10.66 | 23,923 |
2016-05-06 | $11.18 | $11.48 | $11.18 | $11.35 | $10.96 | 23,380 |
2016-05-05 | $11.59 | $11.59 | $11.23 | $11.29 | $10.90 | 144,352 |
2016-05-04 | $11.52 | $11.54 | $11.18 | $11.33 | $10.94 | 53,393 |
2016-05-03 | $11.40 | $11.41 | $11.27 | $11.36 | $10.97 | 40,864 |
2016-05-02 | $11.73 | $11.73 | $11.49 | $11.51 | $11.12 | 156,896 |
2016-04-29 | $11.87 | $11.87 | $11.70 | $11.78 | $11.38 | 58,771 |
2016-04-28 | $11.71 | $11.86 | $11.67 | $11.75 | $11.35 | 107,928 |
2016-04-27 | $11.60 | $11.72 | $11.40 | $11.71 | $11.31 | 241,721 |
2016-04-26 | $11.38 | $11.48 | $11.36 | $11.45 | $11.06 | 15,378 |
2016-04-25 | $11.39 | $11.39 | $11.22 | $11.24 | $10.86 | 7,814 |
2016-04-22 | $11.41 | $11.46 | $11.33 | $11.38 | $10.99 | 10,111 |
2016-04-21 | $11.30 | $11.34 | $11.22 | $11.28 | $10.89 | 68,163 |
2016-04-20 | $10.87 | $11.37 | $10.84 | $11.32 | $10.93 | 42,134 |
2016-04-19 | $10.87 | $11.04 | $10.86 | $11.04 | $10.66 | 21,618 |
2016-04-18 | $10.47 | $10.78 | $10.47 | $10.72 | $10.35 | 55,699 |
2016-04-15 | $10.74 | $10.81 | $10.60 | $10.77 | $10.40 | 11,410 |
2016-04-14 | $11.07 | $11.10 | $10.98 | $10.98 | $10.60 | 72,591 |
2016-04-13 | $11.07 | $11.11 | $10.98 | $11.06 | $10.68 | 102,767 |
2016-04-12 | $10.89 | $11.13 | $10.83 | $11.09 | $10.71 | 26,267 |
2016-04-11 | $10.63 | $10.77 | $10.63 | $10.77 | $10.40 | 5,239 |
2016-04-08 | $10.47 | $10.60 | $10.42 | $10.54 | $10.18 | 30,091 |
2016-04-07 | $10.09 | $10.11 | $9.97 | $10.10 | $9.75 | 15,930 |
2016-04-06 | $9.89 | $10.17 | $9.89 | $10.15 | $9.80 | 21,010 |
2016-04-05 | $9.86 | $9.86 | $9.75 | $9.79 | $9.46 | 10,283 |
2016-04-04 | $10.06 | $10.14 | $9.88 | $9.88 | $9.54 | 566,922 |
2016-04-01 | $10.16 | $10.17 | $10.08 | $10.08 | $9.74 | 45,304 |
2016-03-31 | $10.48 | $10.55 | $10.44 | $10.44 | $10.08 | 81,204 |
2016-03-30 | $10.63 | $10.68 | $10.44 | $10.46 | $10.10 | 54,088 |
2016-03-29 | $10.33 | $10.47 | $10.30 | $10.47 | $10.11 | 107,616 |
2016-03-28 | $10.54 | $10.56 | $10.46 | $10.54 | $10.18 | 11,423 |
2016-03-24 | $10.39 | $10.59 | $10.34 | $10.59 | $10.23 | 9,781 |
2016-03-23 | $10.77 | $10.77 | $10.54 | $10.58 | $10.22 | 449,233 |
2016-03-22 | $10.75 | $10.92 | $10.74 | $10.91 | $10.53 | 51,669 |
2016-03-21 | $10.74 | $10.78 | $10.68 | $10.78 | $10.41 | 13,633 |
2016-03-18 | $10.87 | $10.90 | $10.70 | $10.77 | $10.40 | 17,100 |
2016-03-17 | $10.68 | $10.81 | $10.62 | $10.79 | $10.42 | 14,168 |
2016-03-16 | $10.49 | $10.62 | $10.48 | $10.61 | $10.25 | 41,605 |
2016-03-15 | $10.39 | $10.39 | $10.25 | $10.34 | $9.99 | 40,043 |
2016-03-14 | $10.46 | $10.48 | $10.37 | $10.44 | $10.08 | 63,404 |
2016-03-11 | $10.71 | $10.74 | $10.61 | $10.64 | $10.27 | 33,741 |
2016-03-10 | $10.57 | $10.61 | $10.48 | $10.61 | $10.25 | 58,834 |
2016-03-09 | $10.56 | $10.70 | $10.56 | $10.68 | $10.32 | 33,694 |
2016-03-08 | $10.64 | $10.64 | $10.36 | $10.37 | $10.02 | 25,584 |
2016-03-07 | $10.32 | $10.68 | $10.32 | $10.60 | $10.24 | 235,185 |
2016-03-04 | $9.97 | $10.27 | $9.92 | $10.23 | $9.88 | 29,512 |
2016-03-03 | $9.78 | $9.94 | $9.77 | $9.94 | $9.60 | 43,946 |
2016-03-02 | $9.82 | $9.95 | $9.82 | $9.92 | $9.58 | 24,317 |
2016-03-01 | $9.82 | $9.95 | $9.76 | $9.88 | $9.54 | 38,256 |
2016-02-29 | $9.70 | $9.88 | $9.70 | $9.84 | $9.50 | 30,827 |
2016-02-26 | $9.89 | $9.91 | $9.60 | $9.66 | $9.33 | 15,979 |
2016-02-25 | $9.56 | $9.71 | $9.40 | $9.70 | $9.37 | 27,714 |
2016-02-24 | $9.29 | $9.69 | $9.25 | $9.67 | $9.34 | 24,120 |
2016-02-23 | $9.47 | $9.48 | $9.34 | $9.43 | $9.11 | 35,463 |
2016-02-22 | $9.66 | $9.71 | $9.61 | $9.69 | $9.36 | 32,145 |
2016-02-19 | $9.50 | $9.51 | $9.36 | $9.44 | $9.12 | 37,723 |
2016-02-18 | $9.90 | $9.90 | $9.60 | $9.60 | $9.27 | 36,001 |
2016-02-17 | $9.44 | $9.82 | $9.44 | $9.76 | $9.43 | 41,117 |
2016-02-16 | $9.64 | $9.64 | $9.33 | $9.36 | $9.04 | 56,686 |
2016-02-12 | $9.37 | $9.67 | $9.33 | $9.58 | $9.25 | 31,216 |
2016-02-11 | $9.09 | $9.31 | $9.02 | $9.31 | $8.99 | 105,537 |
2016-02-10 | $9.09 | $9.31 | $9.05 | $9.15 | $8.84 | 27,590 |
2016-02-09 | $9.46 | $9.53 | $9.04 | $9.12 | $8.81 | 71,352 |
2016-02-08 | $9.79 | $9.80 | $9.55 | $9.55 | $9.22 | 52,991 |
2016-02-05 | $9.81 | $9.88 | $9.72 | $9.74 | $9.41 | 27,292 |
2016-02-04 | $10.03 | $10.05 | $9.74 | $9.84 | $9.50 | 36,196 |
2016-02-03 | $9.61 | $9.92 | $9.40 | $9.91 | $9.57 | 48,593 |
2016-02-02 | $9.43 | $9.57 | $9.36 | $9.45 | $9.13 | 1,226,917 |
2016-02-01 | $10.04 | $10.04 | $9.79 | $9.80 | $9.47 | 58,282 |
2016-01-29 | $10.19 | $10.28 | $10.01 | $10.24 | $9.89 | 112,104 |
2016-01-28 | $10.19 | $10.20 | $9.93 | $10.13 | $9.78 | 153,077 |
2016-01-27 | $9.51 | $9.88 | $9.43 | $9.75 | $9.42 | 41,902 |
2016-01-26 | $9.39 | $9.76 | $9.37 | $9.55 | $9.22 | 44,895 |
2016-01-25 | $9.52 | $9.59 | $9.23 | $9.23 | $8.91 | 73,104 |
2016-01-22 | $9.57 | $9.71 | $9.45 | $9.71 | $9.38 | 263,067 |
2016-01-21 | $8.80 | $9.23 | $8.79 | $9.13 | $8.82 | 78,728 |
2016-01-20 | $8.91 | $8.96 | $8.67 | $8.90 | $8.60 | 83,155 |
2016-01-19 | $9.17 | $9.23 | $9.00 | $9.01 | $8.70 | 189,245 |
2016-01-15 | $9.35 | $9.40 | $9.17 | $9.23 | $8.91 | 596,533 |
2016-01-14 | $9.57 | $9.72 | $9.49 | $9.69 | $9.36 | 66,918 |
2016-01-13 | $9.83 | $9.86 | $9.55 | $9.62 | $9.29 | 77,320 |
2016-01-12 | $10.06 | $10.07 | $9.68 | $9.81 | $9.47 | 26,107 |
2016-01-11 | $10.30 | $10.30 | $9.95 | $9.96 | $9.62 | 23,028 |
2016-01-08 | $10.47 | $10.47 | $10.25 | $10.39 | $10.04 | 18,591 |
2016-01-07 | $10.42 | $10.62 | $10.41 | $10.47 | $10.11 | 72,638 |
2016-01-06 | $10.69 | $10.80 | $10.53 | $10.56 | $10.20 | 51,988 |
2016-01-05 | $11.01 | $11.05 | $10.99 | $11.01 | $10.63 | 101,066 |
2016-01-04 | $11.36 | $11.49 | $11.10 | $11.15 | $10.77 | 40,202 |
2015-12-31 | $10.98 | $11.35 | $10.98 | $11.20 | $10.81 | 13,698 |
2015-12-30 | $11.06 | $11.06 | $10.96 | $11.01 | $10.63 | 32,577 |
2015-12-29 | $11.29 | $11.32 | $11.21 | $11.27 | $10.88 | 65,875 |
2015-12-28 | $11.04 | $11.10 | $10.97 | $11.00 | $10.62 | 57,546 |
2015-12-24 | $11.23 | $11.29 | $11.20 | $11.24 | $10.86 | 19,038 |
2015-12-23 | $10.97 | $11.19 | $10.97 | $11.18 | $10.80 | 50,861 |
2015-12-22 | $10.80 | $10.90 | $10.75 | $10.78 | $10.41 | 145,154 |
2015-12-21 | $10.83 | $10.93 | $10.78 | $10.83 | $10.46 | 57,351 |
2015-12-18 | $11.07 | $11.19 | $10.95 | $10.95 | $10.58 | 239,517 |
2015-12-17 | $11.17 | $11.19 | $11.05 | $11.05 | $10.68 | 61,281 |
2015-12-16 | $11.20 | $11.28 | $11.11 | $11.18 | $10.80 | 82,318 |
2015-12-15 | $11.38 | $11.58 | $11.34 | $11.37 | $10.98 | 34,656 |
2015-12-14 | $11.26 | $11.44 | $11.23 | $11.30 | $10.92 | 66,488 |
2015-12-11 | $11.64 | $11.64 | $11.35 | $11.44 | $11.05 | 60,741 |
2015-12-10 | $11.70 | $11.77 | $11.66 | $11.70 | $11.30 | 33,526 |
2015-12-09 | $11.78 | $11.84 | $11.64 | $11.77 | $11.37 | 9,823 |
2015-12-08 | $11.70 | $11.91 | $11.68 | $11.73 | $11.33 | 30,398 |
2015-12-07 | $12.06 | $12.10 | $11.81 | $11.82 | $11.42 | 64,477 |
2015-12-04 | $12.35 | $12.42 | $12.22 | $12.33 | $11.91 | 15,002 |
2015-12-03 | $12.42 | $12.70 | $12.30 | $12.52 | $12.09 | 135,824 |
2015-12-02 | $12.51 | $12.64 | $12.30 | $12.33 | $11.91 | 116,984 |
2015-12-01 | $12.73 | $12.80 | $12.61 | $12.70 | $12.27 | 12,335 |
2015-11-30 | $12.85 | $12.87 | $12.55 | $12.57 | $12.14 | 31,118 |
2015-11-27 | $12.82 | $12.82 | $12.75 | $12.76 | $12.32 | 937 |
2015-11-25 | $12.77 | $13.05 | $12.75 | $13.05 | $12.60 | 102,328 |
2015-11-24 | $12.99 | $13.10 | $12.88 | $13.05 | $12.60 | 94,122 |
2015-11-23 | $12.55 | $12.83 | $12.55 | $12.70 | $12.27 | 20,833 |
2015-11-20 | $12.55 | $12.76 | $12.52 | $12.55 | $12.12 | 46,204 |
2015-11-19 | $12.57 | $12.67 | $12.55 | $12.57 | $12.14 | 78,934 |
2015-11-18 | $12.66 | $12.66 | $12.44 | $12.60 | $12.17 | 6,606 |
2015-11-17 | $12.56 | $12.59 | $12.46 | $12.48 | $12.05 | 13,359 |
2015-11-16 | $12.51 | $12.74 | $12.36 | $12.74 | $12.30 | 54,067 |
2015-11-13 | $12.66 | $12.68 | $12.51 | $12.58 | $12.15 | 67,632 |
2015-11-12 | $12.86 | $12.97 | $12.72 | $12.74 | $12.30 | 12,633 |
2015-11-11 | $13.38 | $13.38 | $13.02 | $13.03 | $12.59 | 7,918 |
2015-11-10 | $13.31 | $13.43 | $13.31 | $13.34 | $12.89 | 11,825 |
2015-11-09 | $13.37 | $13.45 | $13.28 | $13.34 | $12.88 | 17,115 |
2015-11-06 | $13.43 | $13.44 | $13.29 | $13.41 | $12.95 | 6,636 |
2015-11-05 | $13.50 | $13.61 | $13.43 | $13.46 | $13.00 | 25,382 |
2015-11-04 | $14.03 | $14.03 | $13.59 | $13.65 | $13.18 | 337,051 |
2015-11-03 | $13.77 | $14.11 | $13.76 | $14.03 | $13.55 | 193,655 |
2015-11-02 | $13.56 | $13.66 | $13.47 | $13.58 | $13.12 | 39,160 |
2015-10-30 | $13.44 | $13.74 | $13.41 | $13.63 | $13.16 | 14,802 |
2015-10-29 | $13.47 | $13.65 | $13.36 | $13.39 | $12.93 | 37,785 |
2015-10-28 | $13.10 | $13.48 | $13.10 | $13.45 | $12.99 | 104,108 |
2015-10-27 | $12.90 | $12.96 | $12.83 | $12.96 | $12.52 | 108,320 |
2015-10-26 | $13.19 | $13.19 | $13.04 | $13.05 | $12.60 | 16,454 |
2015-10-23 | $13.22 | $13.30 | $13.15 | $13.22 | $12.77 | 29,547 |
2015-10-22 | $13.36 | $13.41 | $13.26 | $13.36 | $12.90 | 15,710 |
2015-10-21 | $13.23 | $13.37 | $13.13 | $13.26 | $12.81 | 38,998 |
2015-10-20 | $13.33 | $13.43 | $13.30 | $13.41 | $12.95 | 35,454 |
2015-10-19 | $13.46 | $13.51 | $13.33 | $13.37 | $12.91 | 8,534 |
2015-10-16 | $13.73 | $13.83 | $13.65 | $13.79 | $13.32 | 8,305 |
2015-10-15 | $13.58 | $13.70 | $13.38 | $13.68 | $13.21 | 474,272 |
2015-10-14 | $13.63 | $13.73 | $13.58 | $13.69 | $13.22 | 34,788 |
2015-10-13 | $13.75 | $13.88 | $13.59 | $13.61 | $13.15 | 21,934 |
2015-10-12 | $14.42 | $14.42 | $13.84 | $13.86 | $13.39 | 986,929 |
2015-10-09 | $14.40 | $14.47 | $14.26 | $14.34 | $13.85 | 977,386 |
2015-10-08 | $14.27 | $14.50 | $14.23 | $14.46 | $13.97 | 11,722 |
2015-10-07 | $14.50 | $14.54 | $14.15 | $14.18 | $13.70 | 343,166 |
2015-10-06 | $13.97 | $14.37 | $13.93 | $14.36 | $13.87 | 72,413 |
2015-10-05 | $13.78 | $13.92 | $13.76 | $13.84 | $13.37 | 27,848 |
2015-10-02 | $13.22 | $13.56 | $13.22 | $13.54 | $13.08 | 123,508 |
2015-10-01 | $13.91 | $13.94 | $13.44 | $13.44 | $12.98 | 18,946 |
2015-09-30 | $13.52 | $13.67 | $13.52 | $13.64 | $13.17 | 33,990 |
2015-09-29 | $13.46 | $13.63 | $13.46 | $13.56 | $13.10 | 215,194 |
2015-09-28 | $13.43 | $13.50 | $13.37 | $13.38 | $12.92 | 23,251 |
2015-09-25 | $13.70 | $13.78 | $13.53 | $13.69 | $13.22 | 6,818 |
2015-09-24 | $13.46 | $13.65 | $13.46 | $13.63 | $13.16 | 11,024 |
2015-09-23 | $13.93 | $14.14 | $13.56 | $13.61 | $13.15 | 26,441 |
2015-09-22 | $13.60 | $13.87 | $13.58 | $13.84 | $13.37 | 46,408 |
2015-09-21 | $13.72 | $13.83 | $13.68 | $13.81 | $13.34 | 12,928 |
2015-09-18 | $13.64 | $13.73 | $13.39 | $13.50 | $13.04 | 6,248 |
2015-09-17 | $13.91 | $13.94 | $13.69 | $13.83 | $13.36 | 5,169 |
2015-09-16 | $13.84 | $14.10 | $13.74 | $13.96 | $13.48 | 9,694 |
2015-09-15 | $13.47 | $13.55 | $13.40 | $13.55 | $13.09 | 32,250 |
2015-09-14 | $13.57 | $13.61 | $13.39 | $13.42 | $12.96 | 5,629 |
2015-09-11 | $13.74 | $13.95 | $13.58 | $13.81 | $13.34 | 38,687 |
2015-09-10 | $13.74 | $13.98 | $13.66 | $13.95 | $13.47 | 39,228 |
2015-09-09 | $14.06 | $14.06 | $13.65 | $13.69 | $13.22 | 26,601 |
2015-09-08 | $13.93 | $14.11 | $13.72 | $14.04 | $13.56 | 20,701 |
2015-09-04 | $14.12 | $14.20 | $14.03 | $14.03 | $13.55 | 12,202 |
2015-09-03 | $14.30 | $14.59 | $14.20 | $14.30 | $13.81 | 15,716 |
2015-09-02 | $14.20 | $14.27 | $13.59 | $14.12 | $13.64 | 80,530 |
2015-09-01 | $14.39 | $14.50 | $13.84 | $13.90 | $13.43 | 459,920 |
Invesco DB Energy Fund (DBE) News Headlines
Recent Invesco DB Energy Fund (DBE) News
Similar Companies to Invesco DB Energy Fund (DBE) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |