Donegal Group Inc - Class A (DGICA) Exchange: NASDAQ
Data as of May 2, 2025
$18.14 ($-0.01) -0.06%
Donegal Group Inc - Class A - Daily Information
Click for more stock information on Donegal Group Inc - Class A.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $18.15 |
Previous Close | $18.14 |
High | $18.37 |
Low | $18.02 |
Adjusted Open | $18.15 |
Previous Adjusted Close | $18.14 |
Adjusted High | $18.37 |
Adjusted Low | $18.02 |
About Donegal Group Inc - Class A (DGICA)
Donegal Group is an insurance holding company. The insurance subsidiaries of Donegal Group and Donegal Mutual Insurance Company conduct business together as the Donegal Insurance Group. Our Class A common stock and Class B common stock trade on the NASDAQ Global Select Market under the symbols DGICA and DGICB, respectively. We are focused on several primary strategies, including improving our financial performance, utilizing technology to improve our operational efficiency, strategically modernizing our business in order to achieve operational excellence and enhancing our market position to compete effectively. Safe Harbor We base all statements contained in this release that are not historic facts on our current expectations. These statements are forward-looking in nature (as defined in the Private Securities Litigation Reform Act of 1995) and involve a number of risks and uncertainties. Actual results could vary materially. Factors that could cause actual results to vary materially include: adverse and catastrophic weather events, our ability to maintain profitable operations, the adequacy of the loss and loss expense reserves of our insurance subsidiaries, business and economic conditions in the areas in which our insurance subsidiaries operate, interest rates, competition from various insurance and other financial businesses, terrorism, the availability and cost of reinsurance, legal and judicial developments, changes in regulatory requirements, our ability to integrate and manage successfully the insurance companies we may acquire from time to time and other risks we describe from time to time in the periodic reports we file with the Securities and Exchange Commission.
Invest in Donegal Group Inc - Class A (DGICA)
Historical Stock Data for Donegal Group Inc - Class A (DGICA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $18.15 | $18.37 | $18.02 | $18.14 | $18.14 | 60,394 |
2025-04-15 | $18.27 | $18.51 | $18.10 | $18.15 | $18.15 | 64,197 |
2025-04-14 | $18.10 | $18.42 | $18.03 | $18.32 | $18.32 | 92,606 |
2025-04-11 | $18.16 | $18.81 | $17.78 | $17.98 | $17.98 | 53,773 |
2025-04-10 | $18.21 | $18.44 | $17.89 | $18.21 | $18.21 | 97,683 |
2025-04-09 | $17.80 | $18.81 | $17.64 | $18.25 | $18.25 | 116,170 |
2025-04-08 | $18.12 | $18.47 | $17.71 | $18.02 | $18.02 | 91,867 |
2025-04-07 | $18.22 | $18.48 | $17.63 | $17.85 | $17.85 | 125,482 |
2025-04-04 | $19.39 | $19.50 | $18.42 | $18.66 | $18.66 | 111,551 |
2025-04-03 | $19.03 | $19.68 | $19.00 | $19.59 | $19.59 | 89,927 |
2025-04-02 | $19.64 | $19.64 | $19.21 | $19.53 | $19.53 | 81,281 |
2025-04-01 | $19.85 | $19.87 | $19.48 | $19.72 | $19.72 | 112,147 |
2025-03-31 | $19.34 | $19.79 | $19.33 | $19.63 | $19.63 | 114,035 |
2025-03-28 | $19.23 | $19.45 | $19.10 | $19.41 | $19.41 | 85,277 |
2025-03-27 | $18.81 | $19.21 | $18.64 | $19.16 | $19.16 | 122,238 |
2025-03-26 | $18.40 | $18.95 | $18.35 | $18.77 | $18.77 | 106,873 |
2025-03-25 | $18.42 | $18.52 | $18.23 | $18.33 | $18.33 | 92,753 |
2025-03-24 | $18.30 | $18.42 | $18.09 | $18.35 | $18.35 | 79,504 |
2025-03-21 | $18.37 | $18.50 | $18.12 | $18.23 | $18.23 | 161,954 |
2025-03-20 | $18.45 | $18.49 | $18.11 | $18.40 | $18.40 | 138,361 |
2025-03-19 | $18.45 | $18.69 | $18.09 | $18.43 | $18.43 | 102,187 |
2025-03-18 | $18.55 | $18.90 | $18.39 | $18.45 | $18.45 | 142,395 |
2025-03-17 | $18.19 | $18.55 | $17.98 | $18.55 | $18.55 | 131,885 |
2025-03-14 | $18.11 | $18.26 | $18.05 | $18.20 | $18.20 | 70,132 |
2025-03-13 | $17.80 | $18.25 | $17.80 | $18.13 | $18.13 | 167,324 |
2025-03-12 | $17.82 | $17.93 | $17.47 | $17.71 | $17.71 | 80,127 |
2025-03-11 | $17.65 | $17.93 | $17.52 | $17.86 | $17.86 | 115,489 |
2025-03-10 | $17.92 | $18.05 | $17.55 | $17.57 | $17.57 | 125,925 |
2025-03-07 | $17.97 | $18.09 | $17.64 | $17.90 | $17.90 | 165,490 |
2025-03-06 | $17.94 | $18.06 | $17.72 | $17.99 | $17.99 | 113,698 |
2025-03-05 | $17.78 | $18.14 | $17.69 | $17.94 | $17.94 | 143,463 |
2025-03-04 | $18.05 | $18.11 | $17.59 | $17.81 | $17.81 | 180,600 |
2025-03-03 | $17.51 | $18.19 | $17.31 | $18.17 | $18.17 | 204,449 |
2025-02-28 | $17.30 | $17.52 | $16.86 | $17.49 | $17.49 | 186,027 |
2025-02-27 | $17.00 | $17.33 | $16.71 | $17.33 | $17.33 | 158,087 |
2025-02-26 | $16.57 | $17.00 | $16.10 | $16.99 | $16.99 | 122,197 |
2025-02-25 | $15.96 | $16.74 | $15.26 | $16.62 | $16.62 | 143,000 |
2025-02-24 | $15.58 | $16.09 | $15.58 | $15.96 | $15.96 | 100,091 |
2025-02-21 | $15.74 | $15.86 | $15.52 | $15.58 | $15.58 | 63,036 |
2025-02-20 | $15.31 | $15.96 | $15.05 | $15.58 | $15.58 | 146,801 |
2025-02-19 | $15.20 | $15.31 | $15.06 | $15.17 | $15.17 | 56,370 |
2025-02-18 | $15.21 | $15.33 | $15.07 | $15.19 | $15.19 | 54,579 |
2025-02-14 | $15.35 | $15.35 | $15.12 | $15.21 | $15.21 | 48,000 |
2025-02-13 | $15.09 | $15.34 | $14.99 | $15.32 | $15.32 | 68,105 |
2025-02-12 | $15.10 | $15.18 | $14.93 | $15.06 | $15.06 | 42,704 |
2025-02-11 | $15.04 | $15.23 | $14.88 | $15.20 | $15.20 | 40,375 |
2025-02-10 | $15.09 | $15.14 | $14.92 | $15.05 | $15.05 | 85,599 |
2025-02-07 | $15.31 | $15.31 | $14.87 | $15.05 | $15.05 | 53,978 |
2025-02-06 | $15.09 | $15.29 | $14.95 | $15.29 | $15.29 | 65,245 |
2025-02-05 | $14.64 | $15.05 | $14.64 | $15.05 | $15.05 | 52,537 |
2025-02-04 | $14.62 | $14.83 | $14.25 | $14.78 | $14.78 | 78,790 |
2025-02-03 | $14.62 | $14.89 | $14.44 | $14.85 | $14.85 | 106,788 |
2025-01-31 | $14.54 | $14.94 | $14.54 | $14.83 | $14.83 | 244,959 |
2025-01-30 | $14.73 | $14.76 | $14.33 | $14.60 | $14.60 | 140,937 |
2025-01-29 | $14.71 | $14.79 | $14.63 | $14.69 | $14.69 | 138,816 |
2025-01-28 | $14.80 | $14.84 | $14.57 | $14.77 | $14.77 | 67,655 |
2025-01-27 | $14.70 | $15.06 | $14.70 | $14.83 | $14.83 | 192,049 |
2025-01-24 | $14.48 | $14.67 | $14.36 | $14.65 | $14.65 | 75,567 |
2025-01-23 | $14.33 | $14.57 | $14.31 | $14.57 | $14.57 | 104,357 |
2025-01-22 | $14.51 | $14.56 | $14.28 | $14.28 | $14.28 | 94,619 |
2025-01-21 | $14.59 | $14.81 | $14.53 | $14.55 | $14.55 | 75,406 |
2025-01-17 | $14.68 | $14.79 | $14.48 | $14.59 | $14.59 | 119,141 |
2025-01-16 | $14.62 | $14.64 | $14.46 | $14.62 | $14.62 | 54,477 |
2025-01-15 | $14.58 | $14.63 | $14.43 | $14.57 | $14.57 | 66,203 |
2025-01-14 | $14.28 | $14.39 | $14.17 | $14.37 | $14.37 | 70,091 |
2025-01-13 | $14.33 | $14.44 | $14.21 | $14.33 | $14.33 | 80,490 |
2025-01-10 | $14.61 | $14.74 | $14.25 | $14.39 | $14.39 | 87,373 |
2025-01-08 | $14.76 | $14.84 | $14.66 | $14.80 | $14.80 | 74,339 |
2025-01-07 | $14.91 | $15.07 | $14.66 | $14.78 | $14.78 | 79,401 |
2025-01-06 | $15.10 | $15.21 | $14.79 | $14.82 | $14.82 | 97,539 |
2025-01-03 | $15.26 | $15.32 | $15.09 | $15.14 | $15.14 | 66,031 |
2025-01-02 | $15.50 | $15.60 | $15.18 | $15.24 | $15.24 | 61,040 |
2024-12-31 | $15.37 | $15.49 | $15.28 | $15.47 | $15.47 | 62,378 |
2024-12-30 | $15.14 | $15.43 | $15.02 | $15.37 | $15.37 | 81,911 |
2024-12-27 | $15.42 | $15.61 | $15.33 | $15.42 | $15.42 | 57,283 |
2024-12-26 | $15.47 | $15.56 | $15.39 | $15.51 | $15.51 | 77,362 |
2024-12-24 | $15.32 | $15.58 | $15.22 | $15.54 | $15.54 | 61,015 |
2024-12-23 | $15.48 | $15.53 | $15.23 | $15.33 | $15.33 | 72,975 |
2024-12-20 | $15.51 | $15.81 | $15.51 | $15.56 | $15.56 | 168,022 |
2024-12-19 | $15.92 | $16.12 | $15.61 | $15.64 | $15.64 | 115,382 |
2024-12-18 | $16.27 | $16.33 | $15.69 | $15.76 | $15.76 | 178,881 |
2024-12-17 | $16.37 | $16.46 | $16.11 | $16.18 | $16.18 | 141,744 |
2024-12-16 | $16.44 | $16.76 | $16.14 | $16.38 | $16.38 | 201,317 |
2024-12-13 | $16.52 | $16.52 | $16.13 | $16.33 | $16.33 | 126,024 |
2024-12-12 | $16.43 | $16.52 | $16.32 | $16.43 | $16.43 | 87,626 |
2024-12-11 | $16.36 | $16.50 | $16.05 | $16.47 | $16.47 | 100,158 |
2024-12-10 | $16.27 | $16.47 | $16.01 | $16.26 | $16.26 | 152,290 |
2024-12-09 | $16.52 | $16.54 | $16.12 | $16.35 | $16.35 | 89,892 |
2024-12-06 | $16.70 | $16.70 | $16.27 | $16.49 | $16.49 | 103,634 |
2024-12-05 | $16.62 | $16.80 | $16.43 | $16.70 | $16.70 | 89,538 |
2024-12-04 | $16.65 | $16.65 | $16.40 | $16.59 | $16.59 | 91,787 |
2024-12-03 | $16.79 | $17.00 | $16.60 | $16.65 | $16.65 | 120,676 |
2024-12-02 | $16.61 | $16.86 | $16.47 | $16.78 | $16.78 | 171,427 |
2024-11-29 | $16.50 | $16.70 | $16.48 | $16.64 | $16.64 | 105,521 |
2024-11-27 | $16.44 | $16.60 | $16.19 | $16.43 | $16.43 | 122,174 |
2024-11-26 | $16.22 | $16.65 | $16.20 | $16.44 | $16.44 | 160,811 |
2024-11-25 | $15.99 | $16.30 | $15.88 | $16.29 | $16.29 | 341,865 |
2024-11-22 | $15.94 | $15.99 | $15.84 | $15.98 | $15.98 | 129,663 |
2024-11-21 | $15.90 | $16.00 | $15.73 | $15.94 | $15.94 | 105,219 |
2024-11-20 | $15.86 | $15.90 | $15.67 | $15.90 | $15.90 | 71,217 |
2024-11-19 | $15.62 | $15.90 | $15.40 | $15.89 | $15.89 | 78,806 |
2024-11-18 | $15.66 | $15.90 | $15.66 | $15.68 | $15.68 | 60,493 |
2024-11-15 | $15.97 | $16.00 | $15.71 | $15.79 | $15.79 | 93,673 |
2024-11-14 | $15.00 | $15.87 | $14.62 | $15.84 | $15.84 | 172,895 |
2024-11-13 | $15.93 | $16.00 | $15.76 | $15.89 | $15.89 | 119,895 |
2024-11-12 | $15.77 | $16.00 | $15.70 | $15.90 | $15.90 | 170,710 |
2024-11-11 | $15.85 | $16.00 | $15.50 | $15.90 | $15.90 | 149,017 |
2024-11-08 | $15.69 | $15.98 | $15.66 | $15.70 | $15.70 | 81,984 |
2024-11-07 | $15.69 | $15.80 | $15.39 | $15.71 | $15.71 | 69,341 |
2024-11-06 | $15.50 | $15.72 | $15.41 | $15.72 | $15.72 | 156,466 |
2024-11-05 | $15.04 | $15.50 | $15.04 | $15.50 | $15.50 | 46,971 |
2024-11-04 | $14.98 | $15.26 | $14.95 | $15.12 | $15.12 | 49,901 |
2024-11-01 | $15.16 | $15.27 | $15.06 | $15.15 | $15.15 | 50,992 |
2024-10-31 | $15.53 | $15.54 | $15.10 | $15.16 | $14.99 | 85,595 |
2024-10-30 | $15.60 | $15.63 | $15.46 | $15.46 | $15.29 | 33,097 |
2024-10-29 | $15.50 | $15.67 | $15.18 | $15.65 | $15.47 | 120,547 |
2024-10-28 | $15.31 | $15.54 | $15.29 | $15.42 | $15.25 | 45,792 |
2024-10-25 | $15.75 | $15.75 | $15.12 | $15.16 | $14.99 | 53,431 |
2024-10-24 | $15.29 | $15.84 | $14.99 | $15.79 | $15.79 | 119,828 |
2024-10-23 | $14.42 | $14.64 | $14.29 | $14.54 | $14.54 | 31,286 |
2024-10-22 | $14.49 | $14.49 | $14.23 | $14.45 | $14.45 | 19,246 |
2024-10-21 | $15.01 | $15.01 | $14.53 | $14.60 | $14.60 | 36,695 |
2024-10-18 | $15.08 | $15.08 | $14.70 | $14.88 | $14.88 | 25,979 |
2024-10-17 | $14.99 | $15.21 | $14.91 | $15.05 | $15.05 | 36,032 |
2024-10-16 | $14.79 | $14.97 | $14.79 | $14.92 | $14.92 | 41,577 |
2024-10-15 | $14.76 | $14.97 | $14.66 | $14.68 | $14.68 | 39,608 |
2024-10-14 | $14.51 | $14.63 | $14.41 | $14.60 | $14.60 | 27,731 |
2024-10-11 | $14.50 | $14.59 | $14.43 | $14.58 | $14.58 | 21,767 |
2024-10-10 | $14.40 | $14.52 | $14.39 | $14.44 | $14.44 | 26,907 |
2024-10-09 | $14.45 | $14.64 | $14.45 | $14.49 | $14.49 | 40,413 |
2024-10-08 | $14.22 | $14.51 | $14.16 | $14.42 | $14.42 | 53,496 |
2024-10-07 | $14.38 | $14.45 | $14.12 | $14.19 | $14.19 | 45,789 |
2024-10-04 | $14.42 | $14.56 | $14.39 | $14.43 | $14.43 | 33,184 |
2024-10-03 | $14.58 | $14.58 | $14.28 | $14.40 | $14.40 | 63,886 |
2024-10-02 | $14.76 | $14.80 | $14.57 | $14.60 | $14.60 | 16,756 |
2024-10-01 | $14.81 | $14.81 | $14.49 | $14.74 | $14.74 | 30,372 |
2024-09-30 | $14.68 | $14.76 | $14.60 | $14.74 | $14.74 | 22,414 |
2024-09-27 | $14.87 | $15.05 | $14.62 | $14.68 | $14.68 | 37,419 |
2024-09-26 | $14.70 | $14.98 | $14.59 | $14.98 | $14.98 | 76,600 |
2024-09-25 | $14.45 | $14.62 | $14.33 | $14.59 | $14.59 | 45,314 |
2024-09-24 | $14.63 | $14.63 | $14.41 | $14.47 | $14.47 | 45,110 |
2024-09-23 | $14.25 | $14.64 | $14.25 | $14.57 | $14.57 | 92,068 |
2024-09-20 | $15.10 | $15.20 | $14.06 | $14.10 | $14.10 | 315,663 |
2024-09-19 | $15.41 | $15.41 | $15.04 | $15.21 | $15.21 | 30,053 |
2024-09-18 | $15.26 | $15.41 | $15.20 | $15.25 | $15.25 | 38,289 |
2024-09-17 | $15.27 | $15.45 | $15.20 | $15.33 | $15.33 | 45,384 |
2024-09-16 | $15.40 | $15.43 | $15.22 | $15.31 | $15.31 | 37,454 |
2024-09-13 | $15.01 | $15.41 | $15.01 | $15.35 | $15.35 | 45,300 |
2024-09-12 | $15.09 | $15.24 | $14.88 | $15.05 | $15.05 | 79,053 |
2024-09-11 | $15.20 | $15.20 | $14.93 | $15.03 | $15.03 | 36,188 |
2024-09-10 | $15.12 | $15.24 | $15.11 | $15.24 | $15.24 | 36,895 |
2024-09-09 | $15.17 | $15.39 | $15.03 | $15.15 | $15.15 | 50,773 |
2024-09-06 | $15.27 | $15.27 | $15.02 | $15.10 | $15.10 | 31,758 |
2024-09-05 | $15.30 | $15.39 | $15.24 | $15.28 | $15.28 | 34,813 |
2024-09-04 | $15.23 | $15.34 | $15.01 | $15.19 | $15.19 | 70,116 |
2024-09-03 | $15.10 | $15.36 | $15.09 | $15.29 | $15.29 | 85,233 |
2024-08-30 | $15.14 | $15.25 | $15.03 | $15.22 | $15.22 | 44,536 |
2024-08-29 | $15.11 | $15.25 | $14.99 | $15.20 | $15.20 | 43,324 |
2024-08-28 | $15.00 | $15.13 | $14.96 | $15.13 | $15.13 | 48,006 |
2024-08-27 | $14.89 | $15.03 | $14.73 | $14.98 | $14.98 | 27,465 |
2024-08-26 | $14.95 | $15.02 | $14.82 | $14.87 | $14.87 | 74,290 |
2024-08-23 | $14.65 | $15.00 | $14.65 | $14.97 | $14.97 | 67,519 |
2024-08-22 | $14.77 | $14.77 | $14.54 | $14.62 | $14.62 | 26,008 |
2024-08-21 | $14.71 | $14.80 | $14.57 | $14.69 | $14.69 | 38,992 |
2024-08-20 | $14.72 | $14.74 | $14.53 | $14.69 | $14.69 | 41,694 |
2024-08-19 | $14.59 | $14.79 | $14.59 | $14.68 | $14.68 | 36,726 |
2024-08-16 | $14.60 | $14.83 | $14.60 | $14.77 | $14.77 | 43,304 |
2024-08-15 | $14.90 | $15.00 | $14.62 | $14.69 | $14.69 | 106,554 |
2024-08-14 | $14.53 | $14.72 | $14.47 | $14.68 | $14.68 | 48,680 |
2024-08-13 | $14.13 | $14.36 | $14.04 | $14.34 | $14.34 | 54,046 |
2024-08-12 | $14.30 | $14.30 | $14.00 | $14.00 | $14.00 | 21,931 |
2024-08-09 | $14.16 | $14.23 | $14.05 | $14.23 | $14.23 | 25,912 |
2024-08-08 | $14.07 | $14.13 | $13.99 | $14.08 | $14.08 | 23,163 |
2024-08-07 | $14.06 | $14.40 | $13.92 | $14.02 | $14.02 | 52,491 |
2024-08-06 | $13.65 | $13.96 | $13.62 | $13.91 | $13.91 | 61,126 |
2024-08-05 | $13.67 | $13.78 | $13.35 | $13.70 | $13.70 | 68,588 |
2024-08-02 | $13.71 | $13.97 | $13.71 | $13.88 | $13.88 | 57,040 |
2024-08-01 | $14.59 | $14.63 | $13.91 | $14.00 | $14.00 | 77,542 |
2024-07-31 | $14.95 | $15.03 | $14.73 | $14.73 | $14.73 | 75,445 |
2024-07-30 | $14.89 | $15.04 | $14.76 | $14.97 | $14.97 | 59,936 |
2024-07-29 | $14.89 | $14.90 | $14.64 | $14.83 | $14.83 | 34,796 |
2024-07-26 | $14.70 | $15.04 | $14.68 | $14.88 | $14.88 | 67,136 |
2024-07-25 | $14.54 | $14.87 | $14.20 | $14.82 | $14.82 | 61,085 |
2024-07-24 | $14.04 | $14.17 | $13.95 | $14.03 | $14.03 | 32,839 |
2024-07-23 | $13.72 | $14.02 | $13.66 | $14.00 | $14.00 | 36,349 |
2024-07-22 | $13.58 | $13.91 | $13.57 | $13.74 | $13.74 | 64,351 |
2024-07-19 | $14.21 | $14.21 | $13.55 | $13.60 | $13.60 | 24,549 |
2024-07-18 | $14.41 | $14.57 | $14.14 | $14.15 | $14.15 | 47,561 |
2024-07-17 | $13.97 | $14.58 | $13.97 | $14.57 | $14.57 | 80,211 |
2024-07-16 | $13.82 | $14.13 | $13.82 | $13.98 | $13.98 | 73,916 |
2024-07-15 | $13.61 | $13.90 | $13.61 | $13.76 | $13.76 | 55,719 |
2024-07-12 | $13.47 | $13.84 | $13.47 | $13.54 | $13.54 | 50,062 |
2024-07-11 | $13.00 | $13.36 | $12.92 | $13.36 | $13.36 | 55,508 |
2024-07-10 | $12.80 | $13.00 | $12.76 | $13.00 | $13.00 | 38,445 |
2024-07-09 | $12.76 | $12.94 | $12.74 | $12.79 | $12.79 | 48,779 |
2024-07-08 | $12.76 | $12.82 | $12.65 | $12.79 | $12.79 | 34,889 |
2024-07-05 | $12.57 | $12.70 | $12.43 | $12.65 | $12.65 | 99,341 |
2024-07-03 | $12.80 | $12.80 | $12.56 | $12.65 | $12.65 | 22,972 |
2024-07-02 | $12.81 | $12.81 | $12.64 | $12.74 | $12.74 | 25,373 |
2024-07-01 | $12.75 | $12.95 | $12.62 | $12.71 | $12.71 | 38,966 |
2024-06-28 | $12.65 | $13.05 | $12.43 | $12.88 | $12.88 | 304,730 |
2024-06-27 | $12.57 | $12.70 | $12.55 | $12.60 | $12.60 | 27,423 |
2024-06-26 | $12.38 | $12.65 | $12.26 | $12.65 | $12.65 | 82,812 |
2024-06-25 | $12.49 | $12.61 | $12.41 | $12.42 | $12.42 | 67,330 |
2024-06-24 | $12.73 | $12.75 | $12.53 | $12.55 | $12.55 | 113,656 |
2024-06-21 | $13.04 | $13.05 | $12.37 | $12.42 | $12.42 | 222,493 |
2024-06-20 | $12.80 | $13.10 | $12.80 | $13.05 | $13.05 | 39,644 |
2024-06-18 | $12.87 | $13.04 | $12.67 | $12.85 | $12.85 | 46,315 |
2024-06-17 | $12.73 | $12.93 | $12.67 | $12.91 | $12.91 | 39,480 |
2024-06-14 | $12.75 | $12.81 | $12.65 | $12.77 | $12.77 | 37,809 |
2024-06-13 | $12.93 | $12.94 | $12.77 | $12.84 | $12.84 | 26,913 |
2024-06-12 | $13.14 | $13.23 | $12.94 | $12.98 | $12.98 | 29,958 |
2024-06-11 | $12.91 | $13.11 | $12.91 | $13.02 | $13.02 | 40,419 |
2024-06-10 | $12.94 | $13.04 | $12.93 | $13.03 | $13.03 | 16,633 |
2024-06-07 | $13.09 | $13.17 | $13.02 | $13.11 | $13.11 | 27,976 |
2024-06-06 | $13.02 | $13.12 | $12.93 | $13.12 | $13.12 | 26,812 |
2024-06-05 | $13.05 | $13.12 | $13.01 | $13.10 | $13.10 | 30,366 |
2024-06-04 | $13.13 | $13.29 | $12.96 | $13.18 | $13.18 | 43,076 |
2024-06-03 | $13.23 | $13.30 | $12.99 | $13.19 | $13.19 | 78,006 |
2024-05-31 | $13.01 | $13.27 | $13.01 | $13.24 | $13.24 | 112,307 |
2024-05-30 | $12.96 | $13.14 | $12.93 | $13.03 | $13.03 | 46,290 |
2024-05-29 | $12.94 | $13.05 | $12.80 | $12.87 | $12.87 | 46,631 |
2024-05-28 | $13.10 | $13.19 | $13.02 | $13.06 | $13.06 | 57,377 |
2024-05-24 | $13.02 | $13.07 | $12.93 | $13.01 | $13.01 | 34,609 |
2024-05-23 | $13.29 | $13.29 | $13.00 | $13.03 | $13.03 | 44,406 |
2024-05-22 | $13.03 | $13.42 | $13.03 | $13.35 | $13.35 | 75,878 |
2024-05-21 | $13.10 | $13.11 | $13.00 | $13.00 | $13.00 | 38,337 |
2024-05-20 | $13.35 | $13.54 | $13.04 | $13.07 | $13.07 | 48,593 |
2024-05-17 | $13.37 | $13.39 | $13.23 | $13.35 | $13.35 | 41,291 |
2024-05-16 | $13.25 | $13.33 | $13.09 | $13.33 | $13.33 | 37,019 |
2024-05-15 | $13.24 | $13.27 | $13.15 | $13.20 | $13.20 | 41,970 |
2024-05-14 | $13.28 | $13.29 | $13.16 | $13.24 | $13.24 | 40,815 |
2024-05-13 | $13.37 | $13.37 | $13.14 | $13.17 | $13.17 | 40,972 |
2024-05-10 | $13.34 | $13.34 | $13.19 | $13.29 | $13.29 | 39,209 |
2024-05-09 | $13.25 | $13.38 | $13.07 | $13.32 | $13.32 | 111,556 |
2024-05-08 | $13.40 | $13.43 | $13.20 | $13.37 | $13.37 | 48,654 |
2024-05-07 | $13.46 | $13.50 | $13.32 | $13.36 | $13.36 | 40,036 |
2024-05-06 | $13.65 | $13.76 | $13.42 | $13.53 | $13.36 | 40,055 |
2024-05-03 | $13.62 | $13.62 | $13.40 | $13.55 | $13.38 | 27,917 |
2024-05-02 | $13.50 | $13.64 | $13.42 | $13.52 | $13.35 | 47,234 |
2024-05-01 | $13.55 | $13.71 | $13.36 | $13.50 | $13.33 | 61,113 |
2024-04-30 | $13.30 | $13.45 | $13.27 | $13.44 | $13.27 | 35,024 |
2024-04-29 | $13.40 | $13.53 | $13.34 | $13.35 | $13.35 | 44,353 |
2024-04-26 | $13.76 | $13.76 | $13.40 | $13.45 | $13.45 | 44,912 |
2024-04-25 | $14.03 | $14.07 | $13.80 | $13.85 | $13.85 | 48,508 |
2024-04-24 | $13.74 | $14.04 | $13.61 | $14.00 | $14.00 | 56,354 |
2024-04-23 | $13.75 | $13.93 | $13.73 | $13.80 | $13.80 | 39,171 |
2024-04-22 | $14.00 | $14.10 | $13.81 | $13.83 | $13.83 | 42,845 |
2024-04-19 | $13.55 | $14.08 | $13.55 | $14.02 | $14.02 | 61,144 |
2024-04-18 | $13.38 | $13.70 | $13.38 | $13.64 | $13.64 | 45,400 |
2024-04-17 | $13.56 | $13.56 | $13.36 | $13.38 | $13.38 | 33,271 |
2024-04-16 | $13.29 | $13.47 | $13.27 | $13.46 | $13.46 | 30,942 |
2024-04-15 | $13.39 | $13.39 | $13.19 | $13.31 | $13.31 | 41,145 |
2024-04-12 | $13.43 | $13.48 | $13.26 | $13.32 | $13.32 | 25,687 |
2024-04-11 | $13.40 | $13.56 | $13.25 | $13.40 | $13.40 | 56,040 |
2024-04-10 | $13.53 | $13.58 | $13.29 | $13.53 | $13.53 | 58,287 |
2024-04-09 | $13.73 | $13.79 | $13.50 | $13.72 | $13.72 | 33,041 |
2024-04-08 | $13.77 | $13.85 | $13.70 | $13.74 | $13.74 | 37,164 |
2024-04-05 | $13.93 | $13.93 | $13.66 | $13.77 | $13.77 | 33,990 |
2024-04-04 | $13.86 | $14.28 | $13.82 | $13.98 | $13.98 | 69,640 |
2024-04-03 | $13.63 | $13.94 | $13.63 | $13.84 | $13.84 | 57,426 |
2024-04-02 | $13.79 | $13.88 | $13.62 | $13.72 | $13.72 | 46,539 |
2024-04-01 | $14.12 | $14.12 | $13.76 | $13.88 | $13.88 | 34,940 |
2024-03-28 | $14.16 | $14.28 | $14.10 | $14.14 | $14.14 | 60,828 |
2024-03-27 | $13.82 | $14.06 | $13.82 | $14.04 | $14.04 | 44,034 |
2024-03-26 | $13.79 | $13.92 | $13.67 | $13.72 | $13.72 | 47,228 |
2024-03-25 | $13.65 | $13.95 | $13.64 | $13.75 | $13.75 | 40,415 |
2024-03-22 | $13.92 | $13.99 | $13.54 | $13.56 | $13.56 | 53,837 |
2024-03-21 | $13.92 | $14.08 | $13.91 | $13.96 | $13.96 | 87,829 |
2024-03-20 | $14.01 | $14.07 | $13.68 | $13.93 | $13.93 | 71,812 |
2024-03-19 | $13.96 | $14.14 | $13.93 | $14.04 | $14.04 | 99,803 |
2024-03-18 | $14.09 | $14.14 | $13.78 | $13.97 | $13.97 | 147,047 |
2024-03-15 | $13.10 | $14.22 | $13.10 | $14.20 | $14.20 | 527,891 |
2024-03-14 | $13.37 | $13.40 | $13.12 | $13.22 | $13.22 | 64,643 |
2024-03-13 | $13.47 | $13.51 | $13.12 | $13.40 | $13.40 | 69,665 |
2024-03-12 | $13.52 | $13.55 | $13.40 | $13.49 | $13.49 | 57,370 |
2024-03-11 | $13.63 | $13.76 | $13.54 | $13.56 | $13.56 | 43,078 |
2024-03-08 | $13.85 | $14.00 | $13.62 | $13.71 | $13.71 | 54,883 |
2024-03-07 | $13.95 | $13.95 | $13.55 | $13.73 | $13.73 | 66,563 |
2024-03-06 | $13.75 | $13.89 | $13.67 | $13.84 | $13.84 | 40,012 |
2024-03-05 | $13.86 | $14.00 | $13.71 | $13.73 | $13.73 | 35,084 |
2024-03-04 | $13.99 | $14.02 | $13.84 | $13.87 | $13.87 | 32,163 |
2024-03-01 | $13.93 | $14.00 | $13.81 | $13.94 | $13.94 | 43,081 |
2024-02-29 | $14.02 | $14.05 | $13.86 | $14.00 | $14.00 | 84,719 |
2024-02-28 | $13.91 | $14.10 | $13.79 | $13.86 | $13.86 | 63,928 |
2024-02-27 | $14.21 | $14.21 | $13.85 | $13.97 | $13.97 | 77,923 |
2024-02-26 | $13.86 | $14.27 | $13.86 | $14.23 | $14.23 | 39,501 |
2024-02-23 | $14.34 | $14.46 | $13.88 | $13.99 | $13.99 | 63,493 |
2024-02-22 | $14.24 | $14.58 | $14.21 | $14.41 | $14.41 | 46,943 |
2024-02-21 | $14.63 | $14.69 | $14.42 | $14.46 | $14.46 | 32,177 |
2024-02-20 | $14.66 | $14.97 | $14.66 | $14.72 | $14.72 | 33,350 |
2024-02-16 | $15.00 | $15.02 | $14.78 | $14.79 | $14.79 | 24,505 |
2024-02-15 | $14.52 | $15.08 | $14.52 | $15.01 | $15.01 | 73,600 |
2024-02-14 | $14.46 | $14.48 | $14.24 | $14.42 | $14.42 | 55,023 |
2024-02-13 | $14.64 | $14.77 | $14.26 | $14.33 | $14.33 | 55,210 |
2024-02-12 | $14.47 | $14.96 | $14.47 | $14.83 | $14.83 | 65,766 |
2024-02-09 | $14.31 | $14.54 | $14.26 | $14.49 | $14.49 | 37,763 |
2024-02-08 | $14.32 | $14.35 | $14.26 | $14.35 | $14.35 | 20,530 |
2024-02-07 | $14.48 | $14.48 | $14.27 | $14.27 | $14.27 | 25,466 |
2024-02-06 | $14.45 | $14.52 | $14.37 | $14.48 | $14.48 | 23,488 |
2024-02-05 | $14.54 | $14.60 | $14.45 | $14.47 | $14.47 | 31,487 |
2024-02-02 | $14.68 | $14.82 | $14.23 | $14.70 | $14.70 | 50,568 |
2024-02-01 | $14.97 | $14.97 | $14.69 | $14.85 | $14.85 | 40,533 |
2024-01-31 | $15.02 | $15.13 | $14.27 | $15.01 | $15.01 | 62,790 |
2024-01-30 | $15.19 | $15.30 | $15.12 | $15.25 | $15.08 | 42,696 |
2024-01-29 | $14.90 | $15.20 | $14.85 | $15.16 | $14.99 | 73,627 |
2024-01-26 | $14.99 | $14.99 | $14.83 | $14.91 | $14.74 | 31,193 |
2024-01-25 | $14.72 | $14.92 | $14.65 | $14.92 | $14.75 | 99,075 |
2024-01-24 | $14.51 | $14.70 | $14.40 | $14.67 | $14.51 | 51,798 |
2024-01-23 | $14.60 | $14.60 | $14.34 | $14.34 | $14.18 | 58,993 |
2024-01-22 | $14.18 | $14.54 | $14.18 | $14.54 | $14.38 | 47,709 |
2024-01-19 | $14.23 | $14.26 | $14.11 | $14.20 | $14.04 | 34,789 |
2024-01-18 | $14.08 | $14.14 | $13.98 | $14.13 | $13.97 | 29,745 |
2024-01-17 | $13.88 | $14.10 | $13.87 | $14.08 | $13.92 | 57,485 |
2024-01-16 | $13.90 | $14.11 | $13.87 | $13.92 | $13.76 | 70,413 |
2024-01-12 | $13.82 | $13.97 | $13.79 | $13.96 | $13.80 | 42,523 |
2024-01-11 | $13.67 | $13.82 | $13.58 | $13.74 | $13.59 | 62,048 |
2024-01-10 | $13.81 | $13.82 | $13.69 | $13.75 | $13.60 | 34,848 |
2024-01-09 | $13.89 | $13.90 | $13.74 | $13.84 | $13.69 | 42,910 |
2024-01-08 | $14.02 | $14.02 | $13.89 | $13.97 | $13.81 | 26,803 |
2024-01-05 | $13.97 | $14.10 | $13.90 | $13.96 | $13.80 | 73,680 |
2024-01-04 | $14.14 | $14.19 | $13.99 | $14.00 | $13.84 | 34,256 |
2024-01-03 | $14.08 | $14.28 | $14.02 | $14.05 | $13.89 | 44,213 |
2024-01-02 | $13.99 | $14.25 | $13.99 | $14.17 | $14.01 | 64,724 |
2023-12-29 | $14.07 | $14.10 | $13.91 | $13.99 | $13.83 | 44,752 |
2023-12-28 | $14.12 | $14.12 | $13.93 | $14.02 | $13.86 | 37,378 |
2023-12-27 | $14.09 | $14.26 | $14.03 | $14.06 | $13.90 | 42,399 |
2023-12-26 | $14.08 | $14.14 | $13.99 | $14.12 | $13.96 | 29,328 |
2023-12-22 | $13.83 | $14.43 | $13.83 | $14.13 | $13.97 | 47,146 |
2023-12-21 | $13.91 | $14.01 | $13.84 | $13.90 | $13.74 | 50,104 |
2023-12-20 | $14.12 | $14.15 | $13.85 | $13.87 | $13.71 | 65,165 |
2023-12-19 | $14.18 | $14.26 | $13.93 | $14.11 | $13.95 | 50,151 |
2023-12-18 | $14.08 | $14.27 | $14.00 | $14.11 | $13.95 | 62,810 |
2023-12-15 | $14.50 | $14.51 | $13.91 | $14.02 | $13.86 | 259,102 |
2023-12-14 | $14.54 | $14.73 | $14.38 | $14.41 | $14.25 | 74,904 |
2023-12-13 | $14.48 | $14.89 | $14.41 | $14.76 | $14.59 | 106,132 |
2023-12-12 | $14.52 | $14.55 | $14.28 | $14.53 | $14.37 | 23,521 |
2023-12-11 | $14.45 | $14.53 | $14.35 | $14.48 | $14.32 | 33,463 |
2023-12-08 | $14.31 | $14.50 | $14.30 | $14.46 | $14.46 | 30,639 |
2023-12-07 | $14.29 | $14.43 | $14.26 | $14.43 | $14.43 | 29,846 |
2023-12-06 | $14.22 | $14.39 | $14.22 | $14.29 | $14.29 | 32,354 |
2023-12-05 | $14.41 | $14.48 | $14.20 | $14.29 | $14.29 | 41,314 |
2023-12-04 | $14.14 | $14.50 | $14.14 | $14.46 | $14.46 | 38,636 |
2023-12-01 | $14.25 | $14.40 | $14.06 | $14.24 | $14.24 | 61,763 |
2023-11-30 | $14.14 | $14.29 | $14.12 | $14.23 | $14.23 | 41,011 |
2023-11-29 | $14.31 | $14.31 | $14.12 | $14.18 | $14.18 | 21,730 |
2023-11-28 | $14.30 | $14.33 | $14.13 | $14.20 | $14.20 | 29,186 |
2023-11-27 | $14.35 | $14.49 | $14.25 | $14.41 | $14.41 | 28,173 |
2023-11-24 | $14.15 | $14.47 | $14.05 | $14.41 | $14.41 | 17,559 |
2023-11-22 | $14.06 | $14.29 | $14.05 | $14.21 | $14.21 | 25,584 |
2023-11-21 | $14.20 | $14.34 | $14.06 | $14.10 | $14.10 | 22,835 |
2023-11-20 | $14.36 | $14.36 | $14.03 | $14.17 | $14.17 | 21,785 |
2023-11-17 | $14.34 | $14.41 | $14.05 | $14.14 | $14.14 | 39,781 |
2023-11-16 | $14.26 | $14.48 | $14.18 | $14.28 | $14.28 | 18,457 |
2023-11-15 | $14.62 | $14.67 | $14.25 | $14.31 | $14.31 | 86,579 |
2023-11-14 | $14.50 | $14.68 | $14.28 | $14.68 | $14.68 | 42,165 |
2023-11-13 | $14.46 | $14.55 | $14.29 | $14.38 | $14.38 | 17,113 |
2023-11-10 | $14.14 | $14.50 | $14.12 | $14.42 | $14.42 | 19,499 |
2023-11-09 | $14.48 | $14.48 | $14.21 | $14.32 | $14.32 | 21,142 |
2023-11-08 | $14.30 | $14.46 | $14.11 | $14.46 | $14.46 | 20,728 |
2023-11-07 | $14.48 | $14.48 | $14.27 | $14.37 | $14.37 | 19,969 |
2023-11-06 | $14.59 | $14.65 | $14.45 | $14.50 | $14.50 | 14,844 |
2023-11-03 | $14.64 | $14.64 | $14.35 | $14.57 | $14.57 | 29,159 |
2023-11-02 | $14.28 | $14.48 | $14.08 | $14.43 | $14.43 | 20,362 |
2023-11-01 | $14.15 | $14.30 | $14.01 | $14.16 | $14.16 | 16,164 |
2023-10-31 | $14.22 | $14.22 | $13.97 | $14.12 | $14.12 | 18,661 |
2023-10-30 | $14.25 | $14.34 | $14.02 | $14.28 | $14.11 | 21,986 |
2023-10-27 | $14.68 | $14.68 | $14.00 | $14.12 | $13.95 | 17,221 |
2023-10-26 | $14.92 | $14.92 | $14.18 | $14.47 | $14.30 | 22,017 |
2023-10-25 | $14.10 | $14.36 | $14.04 | $14.23 | $14.06 | 18,417 |
2023-10-24 | $14.09 | $14.26 | $13.93 | $14.12 | $13.95 | 26,165 |
2023-10-23 | $14.20 | $14.26 | $13.90 | $14.03 | $13.86 | 22,410 |
2023-10-20 | $14.25 | $14.35 | $13.91 | $14.14 | $13.97 | 35,162 |
2023-10-19 | $14.41 | $14.46 | $14.09 | $14.21 | $14.04 | 15,375 |
2023-10-18 | $14.79 | $14.79 | $14.30 | $14.35 | $14.18 | 23,574 |
2023-10-17 | $14.50 | $14.90 | $14.49 | $14.80 | $14.62 | 37,310 |
2023-10-16 | $14.10 | $14.48 | $14.09 | $14.34 | $14.17 | 58,553 |
2023-10-13 | $14.14 | $14.27 | $13.96 | $14.12 | $13.95 | 21,089 |
2023-10-12 | $14.03 | $14.17 | $13.90 | $14.14 | $13.97 | 26,569 |
2023-10-11 | $14.47 | $14.47 | $14.09 | $14.15 | $13.98 | 20,024 |
2023-10-10 | $14.52 | $14.52 | $14.32 | $14.34 | $14.17 | 20,726 |
2023-10-09 | $14.53 | $14.64 | $14.39 | $14.46 | $14.29 | 31,373 |
2023-10-06 | $14.37 | $14.52 | $14.30 | $14.40 | $14.23 | 13,914 |
2023-10-05 | $14.17 | $14.40 | $14.16 | $14.35 | $14.18 | 42,611 |
2023-10-04 | $13.95 | $14.36 | $13.95 | $14.17 | $14.00 | 31,978 |
2023-10-03 | $14.12 | $14.17 | $13.82 | $13.93 | $13.76 | 26,429 |
2023-10-02 | $14.18 | $14.18 | $13.92 | $14.07 | $13.90 | 28,397 |
2023-09-29 | $14.50 | $14.50 | $14.16 | $14.26 | $14.09 | 33,110 |
2023-09-28 | $14.50 | $14.50 | $14.33 | $14.37 | $14.20 | 17,321 |
2023-09-27 | $14.58 | $14.58 | $14.33 | $14.44 | $14.27 | 23,176 |
2023-09-26 | $14.82 | $14.84 | $14.53 | $14.59 | $14.42 | 17,884 |
2023-09-25 | $15.02 | $15.05 | $14.77 | $14.90 | $14.72 | 26,759 |
2023-09-22 | $15.06 | $15.12 | $14.96 | $14.96 | $14.78 | 15,735 |
2023-09-21 | $14.99 | $15.09 | $14.95 | $15.06 | $14.88 | 23,262 |
2023-09-20 | $15.04 | $15.12 | $14.96 | $15.00 | $14.82 | 21,193 |
2023-09-19 | $15.10 | $15.25 | $15.04 | $15.06 | $14.88 | 28,582 |
2023-09-18 | $14.74 | $15.19 | $14.74 | $15.09 | $14.91 | 41,221 |
2023-09-15 | $14.61 | $14.89 | $14.46 | $14.86 | $14.68 | 188,104 |
2023-09-14 | $14.51 | $14.60 | $14.51 | $14.60 | $14.43 | 20,074 |
2023-09-13 | $14.40 | $14.51 | $14.40 | $14.48 | $14.31 | 15,807 |
2023-09-12 | $14.26 | $14.52 | $14.25 | $14.44 | $14.27 | 28,108 |
2023-09-11 | $14.60 | $14.60 | $14.25 | $14.28 | $14.11 | 23,877 |
2023-09-08 | $14.39 | $14.56 | $14.37 | $14.43 | $14.26 | 14,498 |
2023-09-07 | $14.61 | $14.63 | $14.40 | $14.51 | $14.34 | 62,035 |
2023-09-06 | $14.57 | $14.64 | $14.50 | $14.58 | $14.41 | 23,023 |
2023-09-05 | $14.69 | $14.71 | $14.54 | $14.54 | $14.37 | 23,733 |
2023-09-01 | $14.70 | $14.80 | $14.70 | $14.75 | $14.75 | 34,189 |
2023-08-31 | $14.58 | $14.70 | $14.57 | $14.61 | $14.61 | 29,687 |
2023-08-30 | $14.51 | $14.62 | $14.50 | $14.58 | $14.58 | 27,586 |
2023-08-29 | $14.58 | $14.62 | $14.53 | $14.57 | $14.57 | 30,714 |
2023-08-28 | $14.69 | $14.78 | $14.61 | $14.64 | $14.64 | 20,854 |
2023-08-25 | $14.65 | $14.72 | $14.60 | $14.64 | $14.64 | 14,707 |
2023-08-24 | $14.43 | $14.69 | $14.41 | $14.64 | $14.64 | 31,295 |
2023-08-23 | $14.29 | $14.59 | $14.29 | $14.51 | $14.51 | 23,726 |
2023-08-22 | $14.70 | $14.72 | $14.34 | $14.35 | $14.35 | 40,750 |
2023-08-21 | $14.65 | $14.84 | $14.65 | $14.70 | $14.70 | 22,333 |
2023-08-18 | $14.82 | $15.07 | $14.73 | $14.80 | $14.80 | 33,543 |
2023-08-17 | $14.80 | $15.02 | $14.80 | $14.87 | $14.87 | 29,982 |
2023-08-16 | $14.86 | $15.00 | $14.68 | $14.70 | $14.70 | 23,673 |
2023-08-15 | $14.72 | $15.19 | $14.60 | $14.86 | $14.86 | 48,062 |
2023-08-14 | $14.72 | $14.92 | $14.63 | $14.69 | $14.69 | 28,237 |
2023-08-11 | $14.60 | $14.91 | $14.60 | $14.69 | $14.69 | 71,053 |
2023-08-10 | $14.77 | $14.78 | $14.61 | $14.65 | $14.65 | 25,912 |
2023-08-09 | $14.78 | $14.91 | $14.72 | $14.76 | $14.76 | 40,034 |
2023-08-08 | $14.82 | $14.96 | $14.69 | $14.87 | $14.87 | 26,421 |
2023-08-07 | $14.84 | $15.04 | $14.84 | $14.94 | $14.94 | 27,309 |
2023-08-04 | $15.00 | $15.00 | $14.77 | $14.83 | $14.83 | 23,285 |
2023-08-03 | $14.74 | $15.03 | $14.68 | $14.99 | $14.99 | 27,829 |
2023-08-02 | $14.61 | $15.04 | $14.61 | $14.87 | $14.87 | 38,423 |
2023-08-01 | $14.49 | $14.70 | $14.37 | $14.64 | $14.64 | 30,941 |
2023-07-31 | $14.78 | $14.90 | $14.47 | $14.57 | $14.57 | 18,021 |
2023-07-28 | $15.13 | $15.19 | $14.68 | $14.89 | $14.89 | 22,614 |
2023-07-27 | $14.90 | $15.09 | $14.83 | $15.06 | $15.06 | 30,855 |
2023-07-26 | $14.85 | $15.02 | $14.62 | $15.02 | $15.02 | 22,427 |
2023-07-25 | $14.93 | $15.05 | $14.77 | $14.96 | $14.96 | 20,402 |
2023-07-24 | $14.52 | $15.01 | $14.52 | $14.93 | $14.93 | 17,072 |
2023-07-21 | $14.85 | $14.85 | $14.50 | $14.53 | $14.53 | 38,229 |
2023-07-20 | $14.57 | $14.79 | $14.45 | $14.67 | $14.67 | 17,409 |
2023-07-19 | $14.42 | $14.58 | $14.16 | $14.54 | $14.54 | 29,210 |
2023-07-18 | $14.37 | $14.47 | $14.23 | $14.39 | $14.39 | 14,166 |
2023-07-17 | $14.13 | $14.59 | $14.13 | $14.35 | $14.35 | 26,091 |
2023-07-14 | $14.24 | $14.28 | $14.03 | $14.21 | $14.21 | 36,279 |
2023-07-13 | $14.30 | $14.48 | $14.14 | $14.31 | $14.31 | 24,322 |
2023-07-12 | $14.34 | $14.53 | $14.30 | $14.36 | $14.36 | 18,177 |
2023-07-11 | $14.31 | $14.52 | $14.22 | $14.26 | $14.26 | 23,384 |
2023-07-10 | $14.40 | $14.61 | $14.33 | $14.36 | $14.36 | 24,190 |
2023-07-07 | $14.35 | $14.59 | $14.35 | $14.46 | $14.46 | 57,470 |
2023-07-06 | $14.35 | $14.56 | $14.31 | $14.38 | $14.38 | 16,335 |
2023-07-05 | $14.50 | $14.59 | $14.38 | $14.47 | $14.47 | 26,540 |
2023-07-03 | $14.43 | $14.72 | $14.30 | $14.51 | $14.51 | 15,021 |
2023-06-30 | $14.56 | $14.56 | $14.35 | $14.43 | $14.43 | 30,687 |
2023-06-29 | $14.40 | $14.66 | $14.40 | $14.51 | $14.51 | 25,266 |
2023-06-28 | $14.50 | $14.50 | $14.13 | $14.29 | $14.29 | 22,622 |
2023-06-27 | $14.39 | $14.68 | $14.39 | $14.49 | $14.49 | 24,811 |
2023-06-26 | $14.58 | $14.80 | $14.50 | $14.68 | $14.68 | 25,189 |
2023-06-23 | $14.66 | $14.84 | $14.50 | $14.63 | $14.63 | 125,304 |
2023-06-22 | $15.00 | $15.00 | $14.41 | $14.79 | $14.79 | 35,801 |
2023-06-21 | $15.15 | $15.16 | $14.81 | $14.93 | $14.93 | 33,761 |
2023-06-20 | $15.38 | $15.43 | $15.07 | $15.15 | $15.15 | 33,838 |
2023-06-16 | $15.45 | $15.55 | $15.08 | $15.28 | $15.28 | 72,714 |
2023-06-15 | $15.43 | $15.50 | $15.08 | $15.34 | $15.34 | 29,772 |
2023-06-14 | $15.64 | $15.72 | $15.31 | $15.43 | $15.43 | 61,249 |
2023-06-13 | $15.42 | $15.69 | $15.39 | $15.58 | $15.58 | 38,313 |
2023-06-12 | $15.55 | $15.57 | $15.31 | $15.35 | $15.35 | 42,398 |
2023-06-09 | $15.34 | $15.73 | $15.32 | $15.59 | $15.59 | 45,139 |
2023-06-08 | $15.58 | $15.76 | $15.27 | $15.74 | $15.74 | 23,062 |
2023-06-07 | $15.19 | $15.65 | $15.08 | $15.58 | $15.58 | 53,149 |
2023-06-06 | $14.72 | $15.25 | $14.72 | $15.13 | $15.13 | 32,992 |
2023-06-05 | $14.88 | $14.94 | $14.46 | $14.67 | $14.67 | 20,967 |
2023-06-02 | $14.71 | $14.98 | $14.41 | $14.95 | $14.95 | 44,907 |
2023-06-01 | $14.47 | $14.65 | $14.26 | $14.58 | $14.58 | 27,272 |
2023-05-31 | $14.83 | $14.83 | $14.27 | $14.38 | $14.38 | 70,819 |
2023-05-30 | $14.64 | $14.81 | $14.46 | $14.69 | $14.69 | 22,264 |
2023-05-26 | $14.69 | $14.72 | $14.52 | $14.63 | $14.63 | 12,472 |
2023-05-25 | $14.81 | $14.86 | $14.53 | $14.64 | $14.64 | 25,366 |
2023-05-24 | $14.80 | $14.93 | $14.65 | $14.85 | $14.85 | 46,379 |
2023-05-23 | $14.84 | $14.99 | $14.70 | $14.82 | $14.82 | 36,998 |
2023-05-22 | $14.47 | $14.87 | $14.47 | $14.84 | $14.84 | 35,633 |
2023-05-19 | $14.89 | $14.95 | $14.45 | $14.46 | $14.46 | 50,311 |
2023-05-18 | $14.64 | $14.82 | $14.42 | $14.82 | $14.82 | 35,740 |
2023-05-17 | $14.42 | $14.80 | $14.33 | $14.69 | $14.69 | 29,765 |
2023-05-16 | $14.36 | $14.70 | $14.30 | $14.43 | $14.43 | 30,185 |
2023-05-15 | $14.38 | $14.63 | $14.23 | $14.42 | $14.42 | 31,566 |
2023-05-12 | $14.11 | $14.37 | $14.05 | $14.35 | $14.35 | 29,222 |
2023-05-11 | $14.11 | $14.17 | $13.94 | $14.13 | $14.13 | 46,591 |
2023-05-10 | $14.35 | $14.41 | $13.91 | $14.11 | $14.11 | 43,308 |
2023-05-09 | $14.36 | $14.36 | $14.09 | $14.23 | $14.23 | 31,533 |
2023-05-08 | $14.45 | $14.49 | $14.17 | $14.30 | $14.30 | 17,061 |
2023-05-05 | $14.36 | $14.58 | $14.29 | $14.48 | $14.48 | 24,571 |
2023-05-04 | $14.41 | $14.48 | $14.03 | $14.28 | $14.28 | 30,276 |
2023-05-03 | $14.36 | $14.70 | $14.03 | $14.52 | $14.52 | 39,717 |
2023-05-02 | $14.33 | $14.39 | $14.03 | $14.25 | $14.25 | 32,730 |
2023-05-01 | $14.18 | $14.35 | $14.18 | $14.31 | $14.31 | 15,936 |
2023-04-28 | $14.60 | $14.62 | $14.00 | $14.08 | $14.08 | 43,698 |
2023-04-27 | $14.59 | $14.80 | $14.40 | $14.80 | $14.62 | 18,564 |
2023-04-26 | $14.75 | $14.75 | $14.46 | $14.51 | $14.34 | 30,526 |
2023-04-25 | $14.65 | $15.13 | $14.65 | $14.82 | $14.64 | 27,655 |
2023-04-24 | $14.80 | $15.15 | $14.71 | $14.72 | $14.54 | 16,274 |
2023-04-21 | $14.99 | $14.99 | $14.72 | $14.82 | $14.82 | 29,386 |
2023-04-20 | $14.78 | $15.12 | $14.76 | $15.06 | $15.06 | 23,144 |
2023-04-19 | $14.82 | $14.82 | $14.60 | $14.77 | $14.77 | 19,132 |
2023-04-18 | $14.75 | $14.83 | $14.74 | $14.79 | $14.79 | 21,226 |
2023-04-17 | $14.56 | $14.75 | $14.56 | $14.71 | $14.71 | 19,946 |
2023-04-14 | $15.09 | $15.09 | $14.52 | $14.64 | $14.64 | 28,693 |
2023-04-13 | $15.12 | $15.12 | $14.76 | $15.02 | $15.02 | 32,948 |
2023-04-12 | $15.38 | $15.38 | $15.13 | $15.24 | $15.24 | 21,052 |
2023-04-11 | $15.22 | $15.49 | $15.22 | $15.29 | $15.29 | 28,373 |
2023-04-10 | $15.10 | $15.32 | $15.05 | $15.26 | $15.26 | 29,799 |
2023-04-06 | $15.06 | $15.13 | $14.99 | $15.09 | $15.09 | 21,468 |
2023-04-05 | $15.06 | $15.12 | $14.92 | $15.03 | $15.03 | 26,039 |
2023-04-04 | $15.38 | $15.44 | $14.98 | $15.10 | $15.10 | 29,952 |
2023-04-03 | $15.27 | $15.37 | $15.01 | $15.33 | $15.33 | 50,693 |
2023-03-31 | $15.12 | $15.37 | $15.00 | $15.28 | $15.28 | 74,749 |
2023-03-30 | $15.15 | $15.17 | $14.97 | $15.12 | $15.12 | 45,531 |
2023-03-29 | $15.17 | $15.25 | $15.03 | $15.16 | $15.16 | 46,284 |
2023-03-28 | $15.06 | $15.19 | $15.04 | $15.18 | $15.18 | 48,037 |
2023-03-27 | $15.05 | $15.25 | $14.99 | $15.12 | $15.12 | 58,751 |
2023-03-24 | $14.42 | $14.95 | $14.42 | $14.91 | $14.91 | 67,789 |
2023-03-23 | $14.73 | $14.86 | $14.46 | $14.51 | $14.51 | 40,356 |
2023-03-22 | $14.97 | $14.97 | $14.69 | $14.71 | $14.71 | 44,652 |
2023-03-21 | $15.10 | $15.24 | $14.88 | $14.94 | $14.94 | 74,231 |
2023-03-20 | $14.79 | $15.04 | $14.79 | $14.94 | $14.94 | 50,526 |
2023-03-17 | $14.65 | $14.98 | $14.52 | $14.74 | $14.74 | 184,992 |
2023-03-16 | $14.37 | $14.83 | $14.34 | $14.73 | $14.73 | 49,776 |
2023-03-15 | $14.50 | $14.64 | $14.04 | $14.42 | $14.42 | 52,032 |
2023-03-14 | $14.75 | $14.84 | $14.29 | $14.75 | $14.75 | 72,951 |
2023-03-13 | $14.51 | $14.69 | $14.28 | $14.43 | $14.43 | 59,190 |
2023-03-10 | $14.94 | $15.00 | $14.54 | $14.64 | $14.64 | 38,792 |
2023-03-09 | $15.15 | $15.15 | $14.98 | $15.02 | $15.02 | 42,594 |
2023-03-08 | $15.30 | $15.35 | $14.99 | $15.10 | $15.10 | 35,887 |
2023-03-07 | $15.18 | $15.24 | $15.04 | $15.23 | $15.23 | 45,059 |
2023-03-06 | $15.42 | $15.42 | $14.93 | $15.13 | $15.13 | 117,395 |
2023-03-03 | $15.30 | $15.45 | $15.28 | $15.40 | $15.40 | 31,406 |
2023-03-02 | $15.37 | $15.50 | $15.32 | $15.37 | $15.37 | 30,195 |
2023-03-01 | $15.29 | $15.55 | $15.28 | $15.47 | $15.47 | 32,092 |
2023-02-28 | $15.36 | $15.49 | $15.19 | $15.37 | $15.37 | 77,902 |
2023-02-27 | $15.34 | $15.44 | $15.31 | $15.42 | $15.42 | 26,112 |
2023-02-24 | $15.11 | $15.47 | $15.03 | $15.34 | $15.34 | 83,654 |
2023-02-23 | $15.14 | $15.19 | $14.95 | $15.13 | $15.13 | 126,642 |
2023-02-22 | $15.22 | $15.26 | $15.02 | $15.02 | $15.02 | 41,227 |
2023-02-21 | $15.16 | $15.23 | $15.09 | $15.15 | $15.15 | 38,847 |
2023-02-17 | $15.34 | $15.34 | $15.08 | $15.24 | $15.24 | 65,563 |
2023-02-16 | $15.16 | $15.33 | $15.07 | $15.29 | $15.29 | 36,837 |
2023-02-15 | $15.13 | $15.35 | $15.10 | $15.14 | $15.14 | 60,088 |
2023-02-14 | $15.17 | $15.31 | $15.14 | $15.14 | $15.14 | 22,284 |
2023-02-13 | $15.11 | $15.42 | $15.11 | $15.23 | $15.23 | 35,327 |
2023-02-10 | $15.32 | $15.32 | $15.06 | $15.11 | $15.11 | 21,572 |
2023-02-09 | $15.30 | $15.33 | $15.09 | $15.26 | $15.26 | 23,358 |
2023-02-08 | $15.25 | $15.47 | $15.25 | $15.30 | $15.30 | 24,761 |
2023-02-07 | $15.24 | $15.42 | $15.20 | $15.35 | $15.35 | 21,089 |
2023-02-06 | $15.42 | $15.46 | $15.15 | $15.46 | $15.46 | 21,486 |
2023-02-03 | $15.32 | $15.50 | $15.20 | $15.39 | $15.39 | 24,588 |
2023-02-02 | $15.30 | $15.30 | $15.04 | $15.29 | $15.29 | 27,127 |
2023-02-01 | $15.11 | $15.40 | $15.06 | $15.22 | $15.22 | 58,937 |
2023-01-31 | $15.03 | $15.25 | $15.03 | $15.18 | $15.18 | 27,454 |
2023-01-30 | $15.00 | $15.23 | $15.00 | $15.17 | $15.17 | 26,081 |
2023-01-27 | $15.04 | $15.15 | $14.98 | $15.11 | $15.11 | 28,657 |
2023-01-26 | $15.27 | $15.28 | $15.10 | $15.15 | $15.15 | 17,809 |
2023-01-25 | $15.03 | $15.26 | $14.99 | $15.17 | $15.17 | 27,421 |
2023-01-24 | $15.20 | $15.33 | $15.04 | $15.19 | $15.19 | 28,302 |
2023-01-23 | $15.14 | $15.24 | $15.02 | $15.15 | $15.15 | 24,394 |
2023-01-20 | $15.23 | $15.23 | $14.90 | $15.22 | $15.22 | 31,501 |
2023-01-19 | $15.19 | $15.30 | $15.10 | $15.15 | $15.15 | 16,770 |
2023-01-18 | $15.14 | $15.24 | $15.01 | $15.16 | $15.16 | 21,837 |
2023-01-17 | $15.25 | $15.25 | $15.02 | $15.07 | $15.07 | 30,452 |
2023-01-13 | $14.93 | $15.25 | $14.78 | $15.21 | $15.21 | 26,543 |
2023-01-12 | $14.70 | $15.06 | $14.70 | $14.94 | $14.94 | 17,740 |
2023-01-11 | $14.49 | $14.82 | $14.35 | $14.78 | $14.78 | 41,038 |
2023-01-10 | $14.27 | $14.63 | $14.21 | $14.51 | $14.51 | 24,094 |
2023-01-09 | $14.77 | $14.93 | $14.35 | $14.36 | $14.36 | 30,954 |
2023-01-06 | $14.40 | $14.91 | $14.40 | $14.91 | $14.91 | 30,876 |
2023-01-05 | $14.35 | $14.53 | $14.29 | $14.38 | $14.38 | 20,708 |
2023-01-04 | $14.45 | $14.58 | $14.38 | $14.43 | $14.43 | 28,562 |
2023-01-03 | $14.23 | $14.52 | $14.16 | $14.38 | $14.38 | 40,017 |
2022-12-30 | $14.40 | $14.48 | $14.16 | $14.20 | $14.20 | 26,331 |
2022-12-29 | $14.35 | $14.59 | $14.35 | $14.48 | $14.48 | 27,315 |
2022-12-28 | $14.31 | $14.48 | $14.31 | $14.43 | $14.43 | 35,830 |
2022-12-27 | $14.37 | $14.55 | $14.34 | $14.36 | $14.36 | 27,730 |
2022-12-23 | $14.19 | $14.37 | $14.19 | $14.37 | $14.37 | 29,927 |
2022-12-22 | $14.22 | $14.35 | $14.08 | $14.21 | $14.21 | 37,060 |
2022-12-21 | $14.02 | $14.37 | $13.96 | $14.30 | $14.30 | 34,902 |
2022-12-20 | $13.71 | $14.13 | $13.70 | $13.94 | $13.94 | 31,409 |
2022-12-19 | $13.96 | $14.10 | $13.86 | $13.93 | $13.93 | 33,557 |
2022-12-16 | $13.48 | $14.03 | $13.47 | $13.95 | $13.95 | 143,427 |
2022-12-15 | $14.30 | $14.30 | $13.58 | $13.62 | $13.62 | 53,412 |
2022-12-14 | $14.26 | $14.34 | $14.00 | $14.09 | $14.09 | 55,766 |
2022-12-13 | $14.52 | $14.60 | $14.25 | $14.28 | $14.28 | 95,003 |
2022-12-12 | $14.34 | $14.55 | $14.17 | $14.28 | $14.28 | 65,117 |
2022-12-09 | $14.57 | $14.62 | $14.31 | $14.34 | $14.34 | 33,859 |
2022-12-08 | $14.51 | $14.67 | $14.46 | $14.54 | $14.54 | 25,447 |
2022-12-07 | $14.90 | $14.90 | $14.43 | $14.43 | $14.43 | 41,777 |
2022-12-06 | $14.80 | $15.06 | $14.61 | $14.97 | $14.97 | 126,636 |
2022-12-05 | $14.69 | $14.88 | $14.62 | $14.82 | $14.82 | 69,500 |
2022-12-02 | $14.71 | $14.86 | $14.52 | $14.75 | $14.75 | 46,640 |
2022-12-01 | $14.93 | $14.93 | $14.75 | $14.78 | $14.78 | 36,834 |
2022-11-30 | $14.94 | $14.94 | $14.63 | $14.87 | $14.87 | 149,103 |
2022-11-29 | $14.97 | $15.05 | $14.89 | $14.93 | $14.93 | 29,164 |
2022-11-28 | $15.20 | $15.25 | $14.92 | $14.95 | $14.95 | 37,492 |
2022-11-25 | $15.01 | $15.34 | $15.01 | $15.24 | $15.24 | 9,786 |
2022-11-23 | $15.27 | $15.27 | $15.11 | $15.16 | $15.16 | 19,300 |
2022-11-22 | $15.34 | $15.35 | $15.12 | $15.22 | $15.22 | 45,472 |
2022-11-21 | $15.22 | $15.38 | $15.22 | $15.35 | $15.35 | 44,985 |
2022-11-18 | $15.45 | $15.47 | $15.11 | $15.24 | $15.24 | 53,297 |
2022-11-17 | $15.33 | $15.34 | $15.22 | $15.29 | $15.29 | 51,864 |
2022-11-16 | $15.36 | $15.52 | $15.26 | $15.33 | $15.33 | 52,693 |
2022-11-15 | $15.16 | $15.46 | $15.16 | $15.32 | $15.32 | 56,114 |
2022-11-14 | $15.20 | $15.28 | $15.03 | $15.13 | $15.13 | 103,300 |
2022-11-11 | $15.41 | $15.48 | $15.22 | $15.28 | $15.28 | 41,297 |
2022-11-10 | $15.57 | $15.59 | $15.12 | $15.44 | $15.44 | 59,375 |
2022-11-09 | $15.48 | $15.63 | $15.21 | $15.32 | $15.32 | 71,091 |
2022-11-08 | $15.50 | $15.61 | $15.39 | $15.46 | $15.46 | 55,078 |
2022-11-07 | $15.13 | $15.63 | $15.10 | $15.51 | $15.51 | 77,127 |
2022-11-04 | $14.75 | $15.00 | $14.65 | $15.00 | $15.00 | 53,062 |
2022-11-03 | $14.62 | $14.90 | $14.55 | $14.83 | $14.83 | 28,752 |
2022-11-02 | $14.70 | $14.76 | $14.48 | $14.61 | $14.61 | 63,739 |
2022-11-01 | $14.67 | $14.83 | $14.59 | $14.71 | $14.71 | 49,788 |
2022-10-31 | $14.46 | $14.72 | $14.43 | $14.64 | $14.64 | 47,360 |
2022-10-28 | $14.63 | $14.82 | $14.48 | $14.72 | $14.72 | 49,508 |
2022-10-27 | $14.24 | $14.90 | $14.24 | $14.40 | $14.40 | 56,809 |
2022-10-26 | $14.90 | $14.90 | $14.68 | $14.82 | $14.82 | 46,126 |
2022-10-25 | $14.70 | $14.94 | $14.64 | $14.84 | $14.84 | 45,109 |
2022-10-24 | $14.79 | $14.89 | $14.73 | $14.79 | $14.79 | 60,985 |
2022-10-21 | $14.24 | $14.63 | $14.20 | $14.61 | $14.61 | 66,341 |
2022-10-20 | $14.41 | $14.41 | $14.00 | $14.14 | $14.14 | 37,258 |
2022-10-19 | $14.36 | $14.45 | $14.24 | $14.36 | $14.36 | 40,789 |
2022-10-18 | $14.50 | $14.60 | $14.32 | $14.37 | $14.37 | 39,241 |
2022-10-17 | $14.34 | $14.44 | $14.26 | $14.40 | $14.40 | 39,963 |
2022-10-14 | $14.22 | $14.39 | $14.18 | $14.21 | $14.21 | 40,165 |
2022-10-13 | $13.51 | $14.25 | $13.34 | $14.20 | $14.20 | 57,481 |
2022-10-12 | $13.53 | $13.83 | $13.39 | $13.65 | $13.65 | 56,540 |
2022-10-11 | $13.30 | $13.72 | $13.30 | $13.61 | $13.61 | 56,521 |
2022-10-10 | $13.15 | $13.39 | $13.15 | $13.33 | $13.33 | 33,110 |
2022-10-07 | $13.54 | $13.54 | $13.10 | $13.15 | $13.15 | 34,406 |
2022-10-06 | $13.56 | $13.56 | $13.35 | $13.45 | $13.45 | 60,829 |
2022-10-05 | $13.79 | $13.79 | $13.54 | $13.59 | $13.59 | 42,291 |
2022-10-04 | $13.60 | $13.88 | $13.55 | $13.78 | $13.78 | 46,738 |
2022-10-03 | $13.47 | $13.61 | $13.05 | $13.50 | $13.50 | 86,888 |
2022-09-30 | $13.77 | $13.92 | $13.47 | $13.49 | $13.49 | 101,885 |
2022-09-29 | $13.75 | $13.85 | $13.63 | $13.83 | $13.83 | 44,911 |
2022-09-28 | $13.81 | $13.89 | $13.63 | $13.75 | $13.75 | 56,930 |
2022-09-27 | $13.76 | $13.84 | $13.60 | $13.74 | $13.74 | 59,586 |
2022-09-26 | $13.88 | $13.90 | $13.63 | $13.75 | $13.75 | 77,041 |
2022-09-23 | $14.01 | $14.29 | $13.80 | $13.85 | $13.85 | 84,963 |
2022-09-22 | $14.18 | $14.18 | $13.91 | $14.01 | $14.01 | 77,343 |
2022-09-21 | $14.34 | $14.42 | $14.11 | $14.13 | $14.13 | 118,959 |
2022-09-20 | $14.42 | $14.48 | $14.28 | $14.28 | $14.28 | 75,911 |
2022-09-19 | $14.15 | $14.54 | $14.15 | $14.52 | $14.52 | 54,833 |
2022-09-16 | $14.15 | $14.36 | $14.13 | $14.26 | $14.26 | 101,937 |
2022-09-15 | $14.46 | $14.48 | $14.22 | $14.25 | $14.25 | 61,020 |
2022-09-14 | $14.30 | $14.57 | $14.30 | $14.49 | $14.49 | 149,675 |
2022-09-13 | $14.50 | $14.54 | $14.22 | $14.31 | $14.31 | 89,176 |
2022-09-12 | $14.62 | $14.86 | $14.54 | $14.57 | $14.57 | 72,141 |
2022-09-09 | $14.48 | $14.67 | $14.48 | $14.64 | $14.64 | 57,779 |
2022-09-08 | $14.52 | $14.63 | $14.45 | $14.53 | $14.53 | 53,059 |
2022-09-07 | $14.27 | $14.69 | $14.26 | $14.61 | $14.61 | 76,156 |
2022-09-06 | $14.41 | $14.41 | $14.16 | $14.30 | $14.30 | 99,622 |
2022-09-02 | $14.47 | $14.79 | $14.32 | $14.40 | $14.40 | 58,333 |
2022-09-01 | $14.61 | $14.61 | $14.33 | $14.37 | $14.37 | 107,305 |
2022-08-31 | $14.54 | $14.58 | $14.46 | $14.52 | $14.52 | 93,174 |
2022-08-30 | $14.75 | $14.76 | $14.54 | $14.59 | $14.59 | 60,365 |
2022-08-29 | $14.88 | $14.90 | $14.73 | $14.75 | $14.75 | 61,350 |
2022-08-26 | $15.02 | $15.10 | $14.89 | $14.92 | $14.92 | 70,085 |
2022-08-25 | $15.03 | $15.08 | $14.96 | $15.04 | $15.04 | 57,998 |
2022-08-24 | $15.00 | $15.01 | $14.85 | $14.95 | $14.95 | 60,552 |
2022-08-23 | $15.29 | $15.31 | $14.96 | $14.97 | $14.97 | 53,955 |
2022-08-22 | $15.43 | $15.43 | $15.15 | $15.23 | $15.23 | 63,672 |
2022-08-19 | $15.45 | $15.61 | $15.31 | $15.51 | $15.51 | 78,650 |
2022-08-18 | $15.46 | $15.60 | $15.36 | $15.41 | $15.41 | 73,238 |
2022-08-17 | $15.33 | $15.56 | $15.30 | $15.53 | $15.53 | 79,088 |
2022-08-16 | $15.21 | $15.44 | $15.19 | $15.36 | $15.36 | 68,635 |
2022-08-15 | $15.10 | $15.45 | $14.97 | $15.29 | $15.29 | 104,462 |
2022-08-12 | $14.87 | $15.22 | $14.80 | $15.10 | $15.10 | 119,739 |
2022-08-11 | $14.80 | $14.90 | $14.77 | $14.79 | $14.79 | 86,073 |
2022-08-10 | $14.75 | $14.90 | $14.64 | $14.74 | $14.74 | 82,285 |
2022-08-09 | $14.61 | $14.91 | $14.61 | $14.73 | $14.73 | 110,795 |
2022-08-08 | $14.48 | $14.72 | $14.48 | $14.60 | $14.60 | 121,348 |
2022-08-05 | $14.37 | $14.49 | $14.26 | $14.47 | $14.47 | 115,780 |
2022-08-04 | $14.38 | $14.47 | $14.30 | $14.36 | $14.36 | 160,148 |
2022-08-03 | $14.60 | $14.61 | $14.31 | $14.43 | $14.43 | 155,746 |
2022-08-02 | $14.19 | $14.65 | $14.14 | $14.45 | $14.45 | 202,635 |
2022-08-01 | $14.10 | $14.45 | $13.95 | $14.23 | $14.23 | 232,022 |
2022-07-29 | $14.69 | $14.84 | $14.15 | $14.16 | $14.16 | 134,121 |
2022-07-28 | $15.70 | $15.98 | $14.55 | $14.65 | $14.48 | 307,110 |
2022-07-27 | $16.22 | $16.34 | $16.15 | $16.32 | $16.13 | 129,873 |
2022-07-26 | $16.14 | $16.24 | $16.04 | $16.14 | $15.95 | 175,441 |
2022-07-25 | $16.07 | $16.26 | $16.06 | $16.11 | $15.92 | 153,580 |
2022-07-22 | $16.40 | $16.40 | $15.99 | $16.06 | $15.88 | 129,580 |
2022-07-21 | $16.19 | $16.42 | $16.04 | $16.42 | $16.23 | 92,887 |
2022-07-20 | $16.34 | $16.81 | $16.07 | $16.22 | $16.03 | 102,784 |
2022-07-19 | $16.22 | $16.49 | $16.15 | $16.42 | $16.23 | 100,380 |
2022-07-18 | $16.26 | $16.36 | $16.06 | $16.08 | $15.89 | 68,402 |
2022-07-15 | $16.44 | $16.44 | $16.07 | $16.12 | $15.93 | 98,743 |
2022-07-14 | $16.40 | $16.40 | $15.96 | $16.17 | $15.98 | 115,156 |
2022-07-13 | $16.84 | $16.84 | $16.50 | $16.54 | $16.35 | 81,866 |
2022-07-12 | $16.79 | $16.87 | $16.62 | $16.62 | $16.43 | 91,902 |
2022-07-11 | $16.80 | $16.92 | $16.65 | $16.92 | $16.73 | 118,323 |
2022-07-08 | $16.71 | $16.84 | $16.48 | $16.76 | $16.57 | 123,473 |
2022-07-07 | $16.85 | $16.94 | $16.61 | $16.61 | $16.42 | 123,133 |
2022-07-06 | $16.89 | $16.92 | $16.60 | $16.82 | $16.63 | 113,317 |
2022-07-05 | $16.96 | $17.02 | $16.36 | $16.87 | $16.68 | 106,559 |
2022-07-01 | $17.00 | $17.13 | $16.75 | $17.12 | $16.92 | 119,190 |
2022-06-30 | $16.69 | $17.05 | $16.58 | $17.05 | $16.85 | 125,752 |
2022-06-29 | $16.74 | $16.91 | $16.52 | $16.82 | $16.63 | 101,396 |
2022-06-28 | $16.54 | $16.99 | $16.53 | $16.78 | $16.59 | 151,204 |
2022-06-27 | $16.89 | $16.89 | $16.37 | $16.41 | $16.22 | 358,872 |
2022-06-24 | $16.25 | $17.01 | $16.21 | $16.89 | $16.70 | 302,769 |
2022-06-23 | $16.15 | $16.28 | $16.05 | $16.24 | $16.05 | 157,572 |
2022-06-22 | $16.25 | $16.25 | $16.09 | $16.14 | $15.95 | 57,999 |
2022-06-21 | $16.06 | $16.22 | $15.92 | $16.11 | $15.92 | 145,456 |
2022-06-17 | $15.96 | $16.12 | $15.93 | $15.94 | $15.76 | 107,581 |
2022-06-16 | $16.18 | $16.18 | $15.86 | $15.89 | $15.71 | 109,543 |
2022-06-15 | $16.25 | $16.37 | $16.06 | $16.24 | $16.05 | 137,257 |
2022-06-14 | $16.08 | $16.25 | $15.99 | $16.24 | $16.05 | 131,978 |
2022-06-13 | $15.90 | $16.13 | $15.86 | $16.04 | $15.86 | 104,604 |
2022-06-10 | $16.25 | $16.35 | $16.05 | $16.09 | $15.90 | 97,550 |
2022-06-09 | $16.00 | $16.50 | $15.93 | $16.38 | $16.19 | 100,262 |
2022-06-08 | $16.30 | $16.38 | $16.06 | $16.11 | $15.92 | 73,794 |
2022-06-07 | $16.28 | $16.50 | $16.28 | $16.45 | $16.26 | 88,898 |
2022-06-06 | $16.10 | $16.50 | $16.02 | $16.47 | $16.28 | 170,159 |
2022-06-03 | $15.94 | $16.18 | $15.94 | $16.17 | $15.98 | 85,214 |
2022-06-02 | $16.18 | $16.24 | $15.92 | $16.08 | $15.89 | 97,962 |
2022-06-01 | $16.15 | $16.34 | $16.07 | $16.27 | $16.08 | 151,608 |
2022-05-31 | $15.99 | $16.22 | $15.85 | $16.18 | $15.99 | 151,986 |
2022-05-27 | $15.89 | $16.06 | $15.82 | $15.99 | $15.81 | 173,596 |
2022-05-26 | $15.78 | $15.94 | $15.66 | $15.93 | $15.75 | 40,880 |
2022-05-25 | $15.81 | $15.90 | $15.58 | $15.68 | $15.50 | 83,716 |
2022-05-24 | $15.58 | $15.94 | $15.56 | $15.90 | $15.72 | 112,702 |
2022-05-23 | $15.64 | $15.76 | $15.50 | $15.66 | $15.48 | 61,466 |
2022-05-20 | $15.51 | $15.65 | $15.48 | $15.63 | $15.45 | 89,235 |
2022-05-19 | $15.55 | $15.75 | $15.47 | $15.51 | $15.33 | 114,226 |
2022-05-18 | $15.58 | $15.59 | $15.47 | $15.55 | $15.37 | 59,730 |
2022-05-17 | $15.52 | $15.67 | $15.39 | $15.58 | $15.40 | 69,733 |
2022-05-16 | $15.05 | $15.43 | $15.02 | $15.39 | $15.21 | 101,407 |
2022-05-13 | $15.15 | $15.15 | $14.83 | $15.03 | $14.86 | 63,853 |
2022-05-12 | $14.92 | $15.20 | $14.92 | $15.14 | $14.97 | 65,883 |
2022-05-11 | $14.76 | $15.06 | $14.47 | $15.02 | $14.85 | 88,746 |
2022-05-10 | $14.71 | $14.82 | $14.59 | $14.69 | $14.52 | 61,491 |
2022-05-09 | $14.51 | $14.75 | $14.43 | $14.64 | $14.47 | 90,181 |
2022-05-06 | $14.25 | $14.53 | $14.20 | $14.53 | $14.36 | 69,318 |
2022-05-05 | $14.12 | $14.27 | $14.03 | $14.27 | $14.11 | 46,605 |
2022-05-04 | $13.65 | $14.08 | $13.65 | $14.08 | $13.92 | 27,528 |
2022-05-03 | $13.75 | $13.77 | $13.57 | $13.71 | $13.55 | 46,705 |
2022-05-02 | $13.64 | $13.95 | $13.56 | $13.67 | $13.51 | 96,811 |
2022-04-29 | $13.63 | $13.88 | $13.28 | $13.53 | $13.37 | 95,964 |
2022-04-28 | $14.23 | $14.23 | $13.75 | $13.89 | $13.56 | 43,572 |
2022-04-27 | $13.60 | $13.75 | $13.51 | $13.62 | $13.30 | 37,855 |
2022-04-26 | $13.49 | $13.72 | $13.49 | $13.58 | $13.26 | 51,362 |
2022-04-25 | $13.63 | $13.66 | $13.44 | $13.63 | $13.31 | 48,706 |
2022-04-22 | $13.55 | $13.71 | $13.53 | $13.60 | $13.28 | 38,303 |
2022-04-21 | $13.52 | $13.63 | $13.47 | $13.51 | $13.19 | 39,752 |
2022-04-20 | $13.36 | $13.61 | $13.34 | $13.52 | $13.20 | 26,365 |
2022-04-19 | $13.25 | $13.35 | $13.19 | $13.29 | $12.98 | 210,722 |
2022-04-18 | $13.28 | $13.38 | $13.17 | $13.24 | $12.93 | 29,773 |
2022-04-14 | $13.35 | $13.35 | $13.21 | $13.28 | $12.97 | 27,187 |
2022-04-13 | $13.44 | $13.44 | $13.27 | $13.30 | $12.99 | 27,372 |
2022-04-12 | $13.40 | $13.52 | $13.27 | $13.32 | $13.01 | 33,180 |
2022-04-11 | $13.24 | $13.48 | $13.24 | $13.43 | $13.12 | 31,443 |
2022-04-08 | $13.33 | $13.42 | $13.28 | $13.30 | $12.99 | 31,597 |
2022-04-07 | $13.45 | $13.52 | $13.24 | $13.38 | $13.07 | 28,536 |
2022-04-06 | $13.31 | $13.58 | $13.31 | $13.40 | $13.09 | 39,491 |
2022-04-05 | $13.40 | $13.50 | $13.31 | $13.31 | $13.00 | 45,247 |
2022-04-04 | $13.48 | $13.54 | $13.26 | $13.39 | $13.08 | 43,602 |
2022-04-01 | $13.39 | $13.60 | $13.39 | $13.54 | $13.22 | 142,747 |
2022-03-31 | $13.45 | $13.52 | $13.33 | $13.41 | $13.10 | 39,371 |
2022-03-30 | $13.74 | $13.74 | $13.46 | $13.50 | $13.18 | 32,804 |
2022-03-29 | $13.76 | $13.90 | $13.67 | $13.68 | $13.36 | 49,489 |
2022-03-28 | $13.50 | $13.67 | $13.50 | $13.63 | $13.31 | 27,427 |
2022-03-25 | $13.31 | $13.62 | $13.17 | $13.57 | $13.25 | 93,900 |
2022-03-24 | $13.22 | $13.30 | $13.14 | $13.22 | $12.91 | 124,620 |
2022-03-23 | $13.43 | $13.45 | $13.09 | $13.13 | $12.82 | 131,308 |
2022-03-22 | $13.51 | $13.61 | $13.39 | $13.47 | $13.15 | 65,157 |
2022-03-21 | $13.52 | $13.63 | $13.42 | $13.53 | $13.21 | 50,504 |
2022-03-18 | $13.50 | $13.52 | $13.40 | $13.47 | $13.15 | 112,221 |
2022-03-17 | $13.64 | $13.71 | $13.45 | $13.59 | $13.27 | 82,010 |
2022-03-16 | $13.52 | $13.64 | $13.41 | $13.61 | $13.29 | 47,326 |
2022-03-15 | $13.49 | $13.72 | $13.49 | $13.52 | $13.20 | 41,807 |
2022-03-14 | $13.43 | $13.69 | $13.43 | $13.59 | $13.27 | 29,068 |
2022-03-11 | $13.50 | $13.63 | $13.36 | $13.39 | $13.08 | 70,060 |
2022-03-10 | $13.42 | $13.52 | $13.24 | $13.50 | $13.18 | 57,912 |
2022-03-09 | $13.58 | $13.69 | $13.52 | $13.56 | $13.24 | 37,428 |
2022-03-08 | $13.75 | $13.80 | $13.48 | $13.48 | $13.16 | 137,442 |
2022-03-07 | $13.56 | $13.93 | $13.35 | $13.78 | $13.46 | 91,854 |
2022-03-04 | $13.70 | $13.75 | $13.37 | $13.55 | $13.23 | 46,953 |
2022-03-03 | $13.87 | $13.87 | $13.59 | $13.82 | $13.50 | 35,550 |
2022-03-02 | $13.37 | $13.91 | $13.37 | $13.77 | $13.45 | 51,777 |
2022-03-01 | $13.61 | $13.62 | $13.19 | $13.37 | $13.06 | 58,770 |
2022-02-28 | $13.76 | $13.90 | $13.66 | $13.66 | $13.34 | 48,513 |
2022-02-25 | $13.43 | $14.06 | $13.24 | $13.94 | $13.61 | 68,741 |
2022-02-24 | $13.39 | $13.49 | $13.15 | $13.44 | $13.13 | 64,430 |
2022-02-23 | $13.90 | $13.92 | $13.49 | $13.50 | $13.18 | 63,718 |
2022-02-22 | $14.13 | $14.21 | $13.77 | $13.78 | $13.46 | 53,377 |
2022-02-18 | $14.00 | $14.33 | $13.88 | $14.24 | $13.91 | 103,431 |
2022-02-17 | $14.63 | $14.72 | $14.55 | $14.55 | $14.21 | 39,644 |
2022-02-16 | $14.44 | $14.76 | $14.44 | $14.65 | $14.31 | 44,825 |
2022-02-15 | $14.27 | $14.60 | $14.27 | $14.49 | $14.15 | 53,966 |
2022-02-14 | $13.80 | $14.21 | $13.78 | $14.15 | $13.82 | 44,515 |
2022-02-11 | $13.85 | $14.08 | $13.78 | $13.83 | $13.51 | 26,546 |
2022-02-10 | $13.95 | $14.08 | $13.86 | $13.90 | $13.57 | 39,837 |
2022-02-09 | $14.12 | $14.29 | $13.93 | $13.98 | $13.65 | 26,583 |
2022-02-08 | $13.98 | $14.34 | $13.98 | $14.15 | $13.82 | 36,890 |
2022-02-07 | $14.03 | $14.12 | $13.99 | $14.04 | $13.71 | 15,679 |
2022-02-04 | $13.99 | $14.29 | $13.89 | $14.08 | $13.75 | 46,730 |
2022-02-03 | $14.07 | $14.16 | $14.03 | $14.05 | $13.72 | 19,940 |
2022-02-02 | $13.99 | $14.18 | $13.94 | $14.13 | $13.80 | 27,759 |
2022-02-01 | $14.21 | $14.21 | $13.92 | $14.01 | $13.68 | 43,080 |
2022-01-31 | $14.23 | $14.42 | $14.06 | $14.35 | $14.01 | 53,178 |
2022-01-28 | $14.22 | $14.44 | $14.00 | $14.36 | $13.87 | 44,792 |
2022-01-27 | $13.57 | $14.44 | $13.57 | $14.26 | $13.77 | 30,728 |
2022-01-26 | $14.53 | $14.70 | $14.05 | $14.33 | $13.84 | 30,455 |
2022-01-25 | $14.53 | $14.53 | $14.10 | $14.39 | $13.90 | 31,448 |
2022-01-24 | $14.23 | $14.74 | $14.09 | $14.68 | $14.18 | 37,290 |
2022-01-21 | $14.07 | $14.51 | $14.07 | $14.35 | $13.86 | 46,580 |
2022-01-20 | $14.32 | $14.41 | $14.11 | $14.19 | $13.70 | 58,516 |
2022-01-19 | $14.46 | $14.46 | $14.25 | $14.25 | $13.76 | 21,283 |
2022-01-18 | $14.59 | $14.61 | $14.29 | $14.35 | $13.86 | 23,711 |
2022-01-14 | $14.40 | $14.72 | $14.40 | $14.63 | $14.13 | 33,823 |
2022-01-13 | $14.52 | $14.77 | $14.50 | $14.55 | $14.05 | 13,117 |
2022-01-12 | $14.59 | $14.69 | $14.37 | $14.56 | $14.06 | 33,228 |
2022-01-11 | $14.77 | $14.77 | $14.44 | $14.60 | $14.10 | 22,978 |
2022-01-10 | $14.80 | $15.19 | $14.67 | $14.70 | $14.20 | 29,151 |
2022-01-07 | $14.41 | $14.84 | $14.36 | $14.76 | $14.26 | 36,923 |
2022-01-06 | $14.39 | $14.48 | $14.25 | $14.44 | $13.95 | 72,560 |
2022-01-05 | $14.24 | $14.42 | $14.22 | $14.26 | $13.77 | 22,199 |
2022-01-04 | $14.28 | $14.41 | $14.24 | $14.25 | $13.76 | 23,141 |
2022-01-03 | $14.27 | $14.41 | $14.16 | $14.32 | $13.83 | 26,184 |
2021-12-31 | $14.29 | $14.34 | $14.22 | $14.29 | $13.80 | 18,791 |
2021-12-30 | $14.20 | $14.31 | $14.10 | $14.11 | $13.63 | 18,406 |
2021-12-29 | $14.19 | $14.30 | $14.11 | $14.24 | $13.75 | 27,054 |
2021-12-28 | $14.25 | $14.35 | $14.05 | $14.20 | $13.71 | 30,602 |
2021-12-27 | $14.15 | $14.31 | $14.01 | $14.21 | $13.72 | 49,048 |
2021-12-23 | $14.24 | $14.34 | $14.15 | $14.24 | $13.75 | 35,850 |
2021-12-22 | $14.13 | $14.33 | $14.06 | $14.33 | $13.84 | 44,720 |
2021-12-21 | $14.13 | $14.28 | $14.06 | $14.18 | $13.70 | 26,859 |
2021-12-20 | $13.95 | $14.18 | $13.66 | $14.11 | $13.63 | 77,474 |
2021-12-17 | $14.36 | $14.38 | $13.99 | $13.99 | $13.51 | 63,377 |
2021-12-16 | $14.32 | $14.48 | $14.12 | $14.36 | $13.87 | 50,835 |
2021-12-15 | $14.15 | $14.52 | $14.01 | $14.39 | $13.90 | 41,639 |
2021-12-14 | $13.99 | $14.30 | $13.96 | $14.16 | $13.68 | 77,349 |
2021-12-13 | $14.11 | $14.22 | $13.96 | $14.08 | $13.60 | 28,278 |
2021-12-10 | $14.16 | $14.30 | $13.89 | $14.18 | $13.70 | 28,444 |
2021-12-09 | $14.09 | $14.21 | $13.90 | $14.17 | $13.69 | 34,190 |
2021-12-08 | $14.06 | $14.19 | $13.96 | $14.17 | $13.69 | 30,195 |
2021-12-07 | $13.97 | $14.09 | $13.82 | $14.06 | $13.58 | 47,132 |
2021-12-06 | $13.81 | $14.03 | $13.78 | $13.92 | $13.44 | 26,651 |
2021-12-03 | $14.03 | $14.04 | $13.69 | $13.77 | $13.30 | 23,210 |
2021-12-02 | $13.54 | $13.98 | $13.54 | $13.98 | $13.50 | 32,809 |
2021-12-01 | $13.75 | $13.90 | $13.51 | $13.53 | $13.07 | 60,392 |
2021-11-30 | $13.92 | $14.05 | $13.60 | $13.60 | $13.13 | 74,368 |
2021-11-29 | $14.00 | $14.04 | $13.85 | $13.93 | $13.45 | 58,085 |
2021-11-26 | $14.10 | $14.14 | $13.90 | $13.97 | $13.49 | 40,237 |
2021-11-24 | $14.16 | $14.37 | $14.14 | $14.28 | $13.79 | 17,480 |
2021-11-23 | $14.15 | $14.29 | $14.08 | $14.24 | $13.75 | 34,108 |
2021-11-22 | $14.14 | $14.31 | $14.13 | $14.17 | $13.69 | 81,471 |
2021-11-19 | $14.13 | $14.27 | $14.04 | $14.14 | $13.66 | 29,827 |
2021-11-18 | $14.01 | $14.26 | $14.01 | $14.19 | $13.70 | 34,338 |
2021-11-17 | $14.26 | $14.26 | $14.02 | $14.02 | $13.54 | 29,620 |
2021-11-16 | $14.20 | $14.30 | $14.20 | $14.23 | $13.74 | 39,626 |
2021-11-15 | $14.49 | $14.49 | $14.26 | $14.35 | $13.86 | 38,935 |
2021-11-12 | $14.38 | $14.43 | $14.24 | $14.34 | $13.85 | 8,576 |
2021-11-11 | $14.51 | $14.56 | $14.31 | $14.31 | $13.82 | 17,055 |
2021-11-10 | $14.38 | $14.51 | $14.30 | $14.49 | $13.99 | 16,939 |
2021-11-09 | $14.45 | $14.53 | $14.22 | $14.34 | $13.85 | 18,291 |
2021-11-08 | $14.54 | $14.54 | $14.39 | $14.45 | $13.96 | 19,356 |
2021-11-05 | $14.29 | $14.60 | $14.24 | $14.54 | $14.04 | 45,899 |
2021-11-04 | $14.39 | $14.39 | $14.20 | $14.21 | $13.72 | 23,884 |
2021-11-03 | $14.10 | $14.54 | $14.10 | $14.40 | $13.91 | 24,194 |
2021-11-02 | $14.41 | $14.44 | $14.08 | $14.13 | $13.65 | 29,880 |
2021-11-01 | $14.31 | $14.60 | $14.05 | $14.44 | $13.95 | 55,062 |
2021-10-29 | $14.14 | $14.45 | $14.08 | $14.25 | $13.76 | 50,048 |
2021-10-28 | $14.51 | $14.75 | $14.26 | $14.26 | $13.62 | 57,914 |
2021-10-27 | $14.98 | $14.98 | $14.58 | $14.58 | $13.93 | 24,237 |
2021-10-26 | $14.89 | $15.10 | $14.87 | $14.94 | $14.27 | 42,446 |
2021-10-25 | $14.86 | $14.87 | $14.70 | $14.84 | $14.17 | 59,933 |
2021-10-22 | $14.64 | $14.99 | $14.62 | $14.89 | $14.22 | 50,102 |
2021-10-21 | $14.66 | $14.80 | $14.61 | $14.69 | $14.03 | 31,771 |
2021-10-20 | $14.58 | $14.77 | $14.58 | $14.62 | $13.96 | 36,197 |
2021-10-19 | $14.55 | $14.76 | $14.50 | $14.61 | $13.95 | 30,178 |
2021-10-18 | $14.67 | $14.78 | $14.52 | $14.57 | $13.92 | 27,704 |
2021-10-15 | $14.75 | $14.85 | $14.70 | $14.75 | $14.09 | 37,802 |
2021-10-14 | $14.84 | $14.88 | $14.56 | $14.74 | $14.08 | 29,290 |
2021-10-13 | $14.73 | $14.73 | $14.60 | $14.72 | $14.06 | 9,145 |
2021-10-12 | $14.65 | $14.86 | $14.60 | $14.80 | $14.14 | 25,874 |
2021-10-11 | $14.95 | $15.04 | $14.80 | $14.80 | $14.14 | 13,567 |
2021-10-08 | $14.80 | $15.08 | $14.80 | $15.05 | $14.37 | 23,290 |
2021-10-07 | $14.72 | $14.95 | $14.58 | $14.83 | $14.16 | 26,320 |
2021-10-06 | $14.54 | $14.78 | $14.40 | $14.69 | $14.03 | 29,413 |
2021-10-05 | $14.76 | $14.77 | $14.52 | $14.66 | $14.00 | 21,712 |
2021-10-04 | $14.60 | $14.80 | $14.60 | $14.70 | $14.04 | 31,786 |
2021-10-01 | $14.55 | $14.83 | $14.50 | $14.60 | $13.94 | 43,928 |
2021-09-30 | $14.61 | $14.63 | $14.47 | $14.49 | $13.84 | 38,891 |
2021-09-29 | $14.51 | $14.65 | $14.51 | $14.63 | $13.97 | 25,696 |
2021-09-28 | $14.49 | $14.58 | $14.37 | $14.48 | $13.83 | 42,763 |
2021-09-27 | $14.45 | $14.65 | $14.44 | $14.47 | $13.82 | 36,525 |
2021-09-24 | $14.41 | $14.51 | $14.32 | $14.45 | $13.80 | 26,794 |
2021-09-23 | $14.32 | $14.52 | $14.31 | $14.39 | $13.74 | 39,440 |
2021-09-22 | $14.10 | $14.39 | $14.10 | $14.24 | $13.60 | 46,111 |
2021-09-21 | $14.10 | $14.27 | $13.98 | $14.04 | $13.41 | 54,832 |
2021-09-20 | $14.00 | $14.14 | $13.92 | $14.10 | $13.47 | 46,135 |
2021-09-17 | $14.42 | $14.45 | $14.01 | $14.07 | $13.44 | 215,996 |
2021-09-16 | $14.51 | $14.57 | $14.34 | $14.43 | $13.78 | 35,330 |
2021-09-15 | $14.51 | $14.62 | $14.29 | $14.45 | $13.80 | 50,879 |
2021-09-14 | $14.98 | $14.98 | $14.51 | $14.56 | $13.91 | 60,141 |
2021-09-13 | $15.05 | $15.11 | $14.90 | $14.90 | $14.23 | 21,123 |
2021-09-10 | $15.03 | $15.15 | $14.91 | $14.92 | $14.25 | 26,851 |
2021-09-09 | $15.01 | $15.20 | $14.92 | $14.92 | $14.25 | 41,235 |
2021-09-08 | $14.86 | $15.13 | $14.86 | $15.06 | $14.38 | 24,695 |
2021-09-07 | $15.07 | $15.16 | $14.90 | $14.94 | $14.27 | 29,528 |
2021-09-03 | $15.06 | $15.23 | $14.98 | $15.14 | $14.46 | 21,619 |
2021-09-02 | $15.12 | $15.19 | $14.98 | $15.05 | $14.37 | 32,638 |
2021-09-01 | $15.08 | $15.33 | $14.91 | $15.15 | $14.47 | 61,440 |
2021-08-31 | $15.11 | $15.26 | $15.05 | $15.06 | $14.38 | 24,901 |
2021-08-30 | $15.41 | $15.42 | $15.07 | $15.10 | $14.42 | 37,942 |
2021-08-27 | $15.13 | $15.45 | $15.11 | $15.45 | $14.76 | 27,427 |
2021-08-26 | $15.08 | $15.23 | $15.03 | $15.06 | $14.38 | 26,368 |
2021-08-25 | $15.16 | $15.28 | $15.04 | $15.14 | $14.46 | 19,381 |
2021-08-24 | $15.20 | $15.22 | $15.02 | $15.16 | $14.48 | 25,316 |
2021-08-23 | $15.43 | $15.43 | $15.16 | $15.20 | $14.52 | 21,660 |
2021-08-20 | $15.21 | $15.55 | $15.16 | $15.36 | $14.67 | 26,177 |
2021-08-19 | $15.40 | $15.46 | $15.11 | $15.30 | $14.61 | 22,219 |
2021-08-18 | $15.63 | $15.71 | $15.40 | $15.43 | $14.74 | 24,857 |
2021-08-17 | $15.55 | $15.73 | $15.34 | $15.70 | $14.99 | 26,748 |
2021-08-16 | $15.58 | $15.79 | $15.35 | $15.54 | $14.84 | 56,604 |
2021-08-13 | $15.71 | $15.71 | $15.42 | $15.53 | $14.83 | 20,798 |
2021-08-12 | $15.39 | $15.63 | $15.35 | $15.55 | $14.85 | 39,124 |
2021-08-11 | $15.25 | $15.42 | $15.16 | $15.33 | $14.64 | 29,403 |
2021-08-10 | $15.40 | $15.46 | $15.17 | $15.21 | $14.53 | 24,255 |
2021-08-09 | $15.33 | $15.50 | $15.33 | $15.38 | $14.69 | 23,899 |
2021-08-06 | $15.40 | $15.40 | $15.32 | $15.33 | $14.64 | 14,962 |
2021-08-05 | $15.16 | $15.48 | $15.16 | $15.33 | $14.64 | 20,612 |
2021-08-04 | $15.20 | $15.46 | $15.20 | $15.32 | $14.63 | 22,872 |
2021-08-03 | $15.39 | $15.42 | $15.26 | $15.31 | $14.62 | 26,922 |
2021-08-02 | $15.54 | $15.67 | $15.15 | $15.31 | $14.62 | 54,939 |
2021-07-30 | $15.20 | $15.54 | $15.11 | $15.47 | $14.78 | 50,142 |
2021-07-29 | $15.56 | $15.63 | $15.33 | $15.38 | $14.54 | 43,715 |
2021-07-28 | $15.44 | $15.50 | $15.10 | $15.50 | $14.65 | 37,121 |
2021-07-27 | $15.35 | $15.39 | $15.10 | $15.10 | $14.27 | 27,247 |
2021-07-26 | $15.25 | $15.51 | $15.25 | $15.33 | $14.49 | 22,771 |
2021-07-23 | $15.25 | $15.35 | $15.19 | $15.22 | $14.39 | 21,051 |
2021-07-22 | $15.45 | $15.52 | $15.15 | $15.18 | $14.35 | 33,502 |
2021-07-21 | $15.46 | $15.72 | $15.44 | $15.49 | $14.64 | 37,959 |
2021-07-20 | $15.31 | $15.74 | $15.31 | $15.46 | $14.61 | 79,280 |
2021-07-19 | $15.63 | $15.63 | $15.17 | $15.33 | $14.49 | 68,171 |
2021-07-16 | $15.31 | $15.75 | $15.31 | $15.72 | $14.86 | 85,917 |
2021-07-15 | $15.15 | $15.45 | $15.12 | $15.45 | $14.60 | 47,107 |
2021-07-14 | $15.36 | $15.38 | $15.10 | $15.18 | $14.35 | 58,155 |
2021-07-13 | $15.25 | $15.37 | $15.07 | $15.34 | $14.50 | 56,674 |
2021-07-12 | $14.74 | $15.25 | $14.74 | $15.23 | $14.40 | 92,869 |
2021-07-09 | $14.62 | $14.75 | $14.54 | $14.70 | $13.90 | 41,778 |
2021-07-08 | $14.64 | $14.64 | $14.41 | $14.60 | $13.80 | 48,088 |
2021-07-07 | $14.70 | $14.88 | $14.65 | $14.67 | $13.87 | 54,896 |
2021-07-06 | $14.80 | $14.80 | $14.59 | $14.69 | $13.89 | 76,640 |
2021-07-02 | $14.93 | $14.98 | $14.78 | $14.88 | $14.07 | 41,898 |
2021-07-01 | $14.60 | $14.93 | $14.57 | $14.89 | $14.08 | 93,974 |
2021-06-30 | $14.70 | $14.73 | $14.52 | $14.57 | $13.77 | 86,989 |
2021-06-29 | $14.77 | $14.77 | $14.64 | $14.72 | $13.91 | 36,380 |
2021-06-28 | $14.59 | $14.74 | $14.47 | $14.71 | $13.91 | 102,920 |
2021-06-25 | $15.17 | $15.24 | $14.55 | $14.55 | $13.75 | 531,666 |
2021-06-24 | $15.00 | $15.21 | $14.96 | $15.11 | $14.28 | 74,256 |
2021-06-23 | $15.00 | $15.22 | $14.93 | $15.02 | $14.20 | 43,828 |
2021-06-22 | $15.07 | $15.17 | $14.97 | $15.00 | $14.18 | 57,700 |
2021-06-21 | $14.79 | $15.20 | $14.79 | $15.03 | $14.21 | 81,547 |
2021-06-18 | $15.02 | $15.02 | $14.73 | $14.76 | $13.95 | 77,751 |
2021-06-17 | $15.22 | $15.34 | $15.08 | $15.09 | $14.26 | 41,390 |
2021-06-16 | $15.29 | $15.43 | $15.25 | $15.29 | $14.45 | 50,582 |
2021-06-15 | $15.30 | $15.49 | $15.23 | $15.44 | $14.60 | 48,147 |
2021-06-14 | $15.12 | $15.35 | $15.02 | $15.24 | $14.41 | 87,648 |
2021-06-11 | $15.21 | $15.28 | $15.05 | $15.09 | $14.26 | 30,285 |
2021-06-10 | $15.25 | $15.32 | $15.20 | $15.21 | $14.38 | 20,122 |
2021-06-09 | $15.24 | $15.31 | $15.20 | $15.23 | $14.40 | 35,524 |
2021-06-08 | $15.15 | $15.34 | $15.08 | $15.20 | $14.37 | 21,221 |
2021-06-07 | $15.34 | $15.34 | $15.09 | $15.12 | $14.29 | 91,435 |
2021-06-04 | $15.39 | $15.40 | $15.26 | $15.34 | $14.50 | 33,365 |
2021-06-03 | $15.25 | $15.53 | $15.25 | $15.39 | $14.55 | 23,590 |
2021-06-02 | $15.18 | $15.46 | $15.16 | $15.32 | $14.48 | 69,053 |
2021-06-01 | $15.34 | $15.48 | $15.22 | $15.22 | $14.39 | 80,367 |
2021-05-28 | $15.22 | $15.32 | $15.15 | $15.29 | $14.45 | 17,888 |
2021-05-27 | $15.06 | $15.22 | $15.06 | $15.16 | $14.33 | 48,010 |
2021-05-26 | $15.00 | $15.15 | $14.98 | $15.04 | $14.22 | 33,736 |
2021-05-25 | $15.41 | $15.42 | $15.03 | $15.03 | $14.21 | 56,935 |
2021-05-24 | $15.16 | $15.52 | $15.11 | $15.37 | $14.53 | 59,201 |
2021-05-21 | $15.11 | $15.25 | $15.09 | $15.16 | $14.33 | 33,437 |
2021-05-20 | $15.00 | $15.17 | $14.94 | $15.03 | $14.21 | 48,273 |
2021-05-19 | $15.00 | $15.06 | $14.77 | $15.04 | $14.22 | 39,427 |
2021-05-18 | $15.14 | $15.16 | $14.99 | $14.99 | $14.17 | 22,946 |
2021-05-17 | $15.04 | $15.28 | $14.93 | $15.15 | $14.32 | 56,730 |
2021-05-14 | $15.09 | $15.09 | $14.93 | $14.96 | $14.14 | 28,273 |
2021-05-13 | $14.68 | $15.07 | $14.68 | $15.04 | $14.22 | 36,584 |
2021-05-12 | $14.81 | $14.94 | $14.65 | $14.68 | $13.88 | 41,823 |
2021-05-11 | $15.10 | $15.10 | $14.84 | $14.85 | $14.04 | 57,049 |
2021-05-10 | $15.20 | $15.33 | $15.07 | $15.09 | $14.26 | 66,923 |
2021-05-07 | $15.20 | $15.33 | $15.02 | $15.21 | $14.38 | 57,700 |
2021-05-06 | $15.19 | $15.28 | $15.05 | $15.28 | $14.44 | 35,958 |
2021-05-05 | $15.23 | $15.27 | $14.87 | $15.21 | $14.38 | 59,074 |
2021-05-04 | $15.31 | $15.38 | $15.19 | $15.22 | $14.39 | 91,589 |
2021-05-03 | $15.43 | $15.60 | $15.31 | $15.35 | $14.51 | 85,004 |
2021-04-30 | $15.32 | $15.52 | $15.19 | $15.43 | $14.59 | 80,243 |
2021-04-29 | $15.40 | $15.68 | $15.29 | $15.56 | $14.56 | 100,943 |
2021-04-28 | $15.55 | $15.79 | $15.31 | $15.44 | $14.45 | 65,101 |
2021-04-27 | $15.99 | $16.02 | $15.25 | $15.54 | $14.54 | 89,591 |
2021-04-26 | $16.20 | $16.21 | $16.03 | $16.06 | $15.03 | 72,711 |
2021-04-23 | $16.25 | $16.39 | $16.20 | $16.25 | $15.20 | 50,283 |
2021-04-22 | $16.32 | $16.40 | $16.27 | $16.28 | $15.23 | 43,081 |
2021-04-21 | $16.39 | $16.40 | $16.25 | $16.30 | $15.25 | 56,808 |
2021-04-20 | $16.36 | $16.40 | $16.18 | $16.38 | $15.33 | 62,077 |
2021-04-19 | $16.40 | $16.48 | $16.23 | $16.37 | $15.32 | 71,573 |
2021-04-16 | $16.37 | $16.44 | $16.23 | $16.41 | $15.35 | 47,210 |
2021-04-15 | $15.78 | $16.39 | $15.72 | $16.37 | $15.32 | 90,782 |
2021-04-14 | $15.54 | $15.83 | $15.52 | $15.72 | $14.71 | 34,704 |
2021-04-13 | $15.35 | $15.54 | $15.25 | $15.54 | $14.54 | 71,087 |
2021-04-12 | $15.29 | $15.35 | $15.21 | $15.32 | $14.33 | 107,557 |
2021-04-09 | $15.47 | $15.48 | $15.17 | $15.25 | $14.27 | 121,348 |
2021-04-08 | $15.13 | $15.31 | $14.99 | $15.30 | $14.31 | 74,184 |
2021-04-07 | $15.18 | $15.30 | $15.07 | $15.18 | $14.20 | 69,408 |
2021-04-06 | $15.00 | $15.25 | $14.98 | $15.17 | $14.19 | 74,544 |
2021-04-05 | $15.08 | $15.15 | $14.82 | $15.01 | $14.04 | 74,831 |
2021-04-01 | $14.89 | $15.02 | $14.75 | $14.96 | $14.00 | 40,067 |
2021-03-31 | $15.09 | $15.18 | $14.83 | $14.86 | $13.90 | 163,743 |
2021-03-30 | $15.14 | $15.21 | $14.95 | $15.06 | $14.09 | 66,708 |
2021-03-29 | $14.89 | $15.22 | $14.80 | $15.09 | $14.12 | 91,122 |
2021-03-26 | $14.62 | $14.98 | $14.62 | $14.98 | $14.02 | 75,371 |
2021-03-25 | $14.49 | $14.63 | $14.35 | $14.55 | $13.61 | 43,480 |
2021-03-24 | $14.34 | $14.84 | $14.34 | $14.42 | $13.49 | 61,207 |
2021-03-23 | $14.28 | $14.78 | $14.28 | $14.34 | $13.42 | 158,875 |
2021-03-22 | $14.73 | $14.85 | $14.25 | $14.26 | $13.34 | 126,300 |
2021-03-19 | $14.98 | $15.04 | $14.70 | $14.70 | $13.75 | 218,310 |
2021-03-18 | $15.14 | $15.48 | $14.96 | $14.98 | $14.02 | 114,953 |
2021-03-17 | $15.50 | $15.50 | $15.19 | $15.23 | $14.25 | 82,804 |
2021-03-16 | $15.40 | $15.49 | $15.16 | $15.49 | $14.49 | 51,868 |
2021-03-15 | $15.05 | $15.49 | $14.95 | $15.49 | $14.49 | 80,618 |
2021-03-12 | $14.73 | $15.05 | $14.73 | $15.03 | $14.06 | 87,585 |
2021-03-11 | $14.85 | $15.00 | $14.73 | $15.00 | $14.03 | 48,036 |
2021-03-10 | $14.85 | $14.99 | $14.73 | $14.85 | $13.89 | 97,385 |
2021-03-09 | $14.93 | $14.99 | $14.79 | $14.87 | $13.91 | 77,899 |
2021-03-08 | $14.70 | $15.06 | $14.56 | $14.96 | $14.00 | 123,592 |
2021-03-05 | $14.44 | $14.74 | $14.44 | $14.57 | $13.63 | 94,852 |
2021-03-04 | $14.38 | $14.70 | $14.29 | $14.35 | $13.43 | 79,114 |
2021-03-03 | $14.35 | $14.50 | $14.34 | $14.34 | $13.42 | 99,856 |
2021-03-02 | $14.37 | $14.50 | $14.25 | $14.41 | $13.48 | 63,891 |
2021-03-01 | $13.86 | $14.52 | $13.86 | $14.47 | $13.54 | 95,920 |
2021-02-26 | $14.12 | $14.12 | $13.70 | $13.70 | $12.82 | 121,548 |
2021-02-25 | $14.13 | $14.14 | $13.98 | $14.02 | $13.12 | 34,516 |
2021-02-24 | $14.20 | $14.20 | $13.98 | $14.18 | $13.27 | 124,934 |
2021-02-23 | $13.99 | $14.08 | $13.72 | $13.90 | $13.00 | 79,110 |
2021-02-22 | $13.96 | $14.04 | $13.86 | $13.97 | $13.07 | 60,993 |
2021-02-19 | $13.92 | $14.05 | $13.83 | $14.00 | $13.10 | 127,140 |
2021-02-18 | $13.91 | $14.06 | $13.84 | $13.93 | $13.03 | 74,937 |
2021-02-17 | $13.75 | $13.92 | $13.70 | $13.89 | $13.00 | 51,719 |
2021-02-16 | $13.81 | $14.18 | $13.73 | $13.73 | $12.85 | 90,553 |
2021-02-12 | $14.04 | $14.05 | $13.64 | $13.86 | $12.97 | 110,800 |
2021-02-11 | $14.11 | $14.14 | $13.88 | $14.01 | $13.11 | 225,221 |
2021-02-10 | $14.29 | $14.29 | $14.00 | $14.02 | $13.12 | 39,492 |
2021-02-09 | $14.29 | $14.30 | $14.01 | $14.25 | $13.33 | 31,121 |
2021-02-08 | $14.08 | $14.30 | $13.97 | $14.30 | $13.38 | 67,755 |
2021-02-05 | $13.81 | $14.08 | $13.66 | $14.08 | $13.17 | 56,713 |
2021-02-04 | $13.63 | $13.80 | $13.62 | $13.77 | $12.88 | 43,592 |
2021-02-03 | $13.63 | $13.67 | $13.46 | $13.59 | $12.71 | 86,069 |
2021-02-02 | $13.74 | $13.75 | $13.57 | $13.67 | $12.79 | 49,120 |
2021-02-01 | $13.92 | $13.92 | $13.35 | $13.70 | $12.82 | 81,411 |
2021-01-29 | $13.84 | $13.97 | $13.72 | $13.87 | $12.84 | 74,724 |
2021-01-28 | $13.84 | $13.88 | $13.75 | $13.81 | $12.78 | 55,056 |
2021-01-27 | $14.00 | $14.06 | $13.75 | $13.83 | $12.80 | 110,655 |
2021-01-26 | $14.14 | $14.19 | $14.04 | $14.05 | $13.00 | 38,556 |
2021-01-25 | $14.21 | $14.25 | $14.02 | $14.16 | $13.10 | 40,335 |
2021-01-22 | $14.18 | $14.30 | $14.02 | $14.30 | $13.23 | 54,673 |
2021-01-21 | $14.20 | $14.30 | $14.06 | $14.28 | $13.22 | 56,165 |
2021-01-20 | $14.09 | $14.20 | $14.01 | $14.19 | $13.13 | 59,238 |
2021-01-19 | $14.13 | $14.28 | $14.07 | $14.10 | $13.05 | 137,792 |
2021-01-15 | $14.04 | $14.25 | $13.97 | $14.20 | $13.14 | 46,893 |
2021-01-14 | $14.11 | $14.22 | $14.07 | $14.13 | $13.08 | 23,182 |
2021-01-13 | $14.16 | $14.18 | $14.08 | $14.11 | $13.06 | 40,860 |
2021-01-12 | $14.11 | $14.21 | $14.06 | $14.16 | $13.10 | 28,867 |
2021-01-11 | $14.58 | $14.58 | $14.10 | $14.17 | $13.11 | 31,254 |
2021-01-08 | $14.42 | $14.42 | $14.09 | $14.30 | $13.23 | 43,836 |
2021-01-07 | $14.19 | $14.33 | $14.02 | $14.30 | $13.23 | 39,503 |
2021-01-06 | $14.33 | $14.56 | $14.11 | $14.13 | $13.08 | 119,702 |
2021-01-05 | $14.24 | $14.33 | $14.09 | $14.13 | $13.08 | 38,943 |
2021-01-04 | $14.11 | $14.29 | $13.97 | $14.20 | $13.14 | 44,890 |
2020-12-31 | $14.09 | $14.24 | $13.99 | $14.07 | $13.02 | 36,674 |
2020-12-30 | $14.25 | $14.28 | $14.15 | $14.17 | $13.11 | 29,596 |
2020-12-29 | $14.35 | $14.40 | $14.12 | $14.30 | $13.23 | 42,068 |
2020-12-28 | $14.19 | $14.31 | $14.18 | $14.28 | $13.22 | 44,275 |
2020-12-24 | $14.27 | $14.27 | $14.12 | $14.18 | $13.12 | 11,200 |
2020-12-23 | $14.50 | $14.50 | $14.18 | $14.24 | $13.18 | 25,666 |
2020-12-22 | $14.17 | $14.31 | $14.12 | $14.20 | $13.14 | 23,332 |
2020-12-21 | $14.18 | $14.34 | $14.15 | $14.26 | $13.20 | 37,825 |
2020-12-18 | $14.51 | $14.87 | $14.08 | $14.30 | $13.23 | 286,491 |
2020-12-17 | $14.34 | $14.54 | $14.29 | $14.48 | $13.40 | 41,506 |
2020-12-16 | $14.37 | $14.46 | $14.29 | $14.43 | $13.35 | 51,214 |
2020-12-15 | $14.18 | $14.35 | $14.14 | $14.34 | $13.27 | 77,779 |
2020-12-14 | $14.10 | $14.34 | $14.10 | $14.10 | $13.05 | 93,736 |
2020-12-11 | $14.10 | $14.20 | $14.05 | $14.10 | $13.05 | 52,853 |
2020-12-10 | $14.15 | $14.15 | $14.04 | $14.15 | $13.10 | 37,777 |
2020-12-09 | $14.20 | $14.24 | $14.08 | $14.19 | $13.13 | 39,699 |
2020-12-08 | $14.12 | $14.27 | $14.01 | $14.16 | $13.10 | 54,937 |
2020-12-07 | $14.32 | $14.41 | $14.11 | $14.19 | $13.13 | 41,086 |
2020-12-04 | $14.20 | $14.43 | $14.01 | $14.41 | $13.34 | 49,986 |
2020-12-03 | $14.20 | $14.20 | $14.02 | $14.20 | $13.14 | 44,496 |
2020-12-02 | $14.05 | $14.24 | $13.92 | $14.15 | $13.10 | 57,491 |
2020-12-01 | $14.13 | $14.35 | $14.05 | $14.12 | $13.07 | 56,265 |
2020-11-30 | $14.27 | $14.36 | $13.72 | $13.98 | $12.94 | 192,034 |
2020-11-27 | $14.45 | $14.45 | $14.09 | $14.37 | $13.30 | 24,573 |
2020-11-25 | $14.37 | $14.50 | $14.21 | $14.43 | $13.35 | 49,983 |
2020-11-24 | $14.25 | $14.50 | $14.13 | $14.45 | $13.37 | 109,118 |
2020-11-23 | $14.28 | $14.43 | $14.12 | $14.22 | $13.16 | 56,002 |
2020-11-20 | $14.17 | $14.30 | $14.12 | $14.30 | $13.23 | 22,950 |
2020-11-19 | $14.16 | $14.29 | $14.04 | $14.28 | $13.22 | 48,542 |
2020-11-18 | $14.50 | $14.58 | $14.29 | $14.29 | $13.22 | 36,666 |
2020-11-17 | $15.08 | $15.08 | $14.46 | $14.52 | $13.44 | 30,161 |
2020-11-16 | $14.44 | $14.64 | $14.44 | $14.64 | $13.55 | 60,570 |
2020-11-13 | $14.30 | $14.50 | $14.14 | $14.44 | $13.36 | 29,453 |
2020-11-12 | $14.47 | $14.47 | $14.03 | $14.20 | $13.14 | 37,289 |
2020-11-11 | $14.59 | $14.60 | $14.36 | $14.51 | $13.43 | 53,268 |
2020-11-10 | $14.25 | $14.60 | $14.24 | $14.58 | $13.49 | 61,241 |
2020-11-09 | $14.50 | $14.64 | $14.11 | $14.19 | $13.13 | 53,078 |
2020-11-06 | $14.35 | $14.39 | $14.15 | $14.16 | $13.10 | 30,395 |
2020-11-05 | $14.37 | $14.40 | $14.29 | $14.30 | $13.23 | 20,085 |
2020-11-04 | $14.53 | $14.53 | $14.11 | $14.20 | $13.14 | 17,539 |
2020-11-03 | $14.49 | $14.64 | $14.29 | $14.58 | $13.49 | 37,261 |
2020-11-02 | $14.51 | $14.51 | $14.01 | $14.35 | $13.28 | 52,158 |
2020-10-30 | $14.75 | $14.96 | $14.39 | $14.51 | $13.43 | 31,038 |
2020-10-29 | $14.20 | $14.83 | $14.07 | $14.83 | $13.58 | 39,201 |
2020-10-28 | $14.33 | $14.49 | $13.88 | $14.13 | $12.94 | 36,172 |
2020-10-27 | $14.65 | $14.65 | $14.46 | $14.51 | $13.29 | 122,805 |
2020-10-26 | $14.75 | $14.75 | $14.39 | $14.58 | $13.36 | 18,566 |
2020-10-23 | $14.94 | $14.94 | $14.71 | $14.76 | $13.52 | 12,403 |
2020-10-22 | $14.87 | $14.97 | $14.76 | $14.76 | $13.52 | 15,244 |
2020-10-21 | $14.73 | $14.89 | $14.70 | $14.85 | $13.60 | 10,603 |
2020-10-20 | $14.69 | $14.78 | $14.57 | $14.67 | $13.44 | 22,491 |
2020-10-19 | $14.75 | $14.89 | $14.55 | $14.58 | $13.36 | 19,533 |
2020-10-16 | $14.60 | $14.86 | $14.60 | $14.77 | $13.53 | 18,023 |
2020-10-15 | $14.31 | $14.79 | $14.25 | $14.72 | $13.48 | 37,285 |
2020-10-14 | $14.48 | $14.50 | $14.31 | $14.38 | $13.17 | 21,307 |
2020-10-13 | $14.61 | $14.79 | $14.35 | $14.39 | $13.18 | 14,217 |
2020-10-12 | $14.55 | $14.81 | $14.33 | $14.74 | $13.50 | 20,472 |
2020-10-09 | $14.48 | $14.65 | $14.25 | $14.55 | $13.33 | 32,310 |
2020-10-08 | $14.60 | $14.61 | $14.27 | $14.46 | $13.25 | 51,371 |
2020-10-07 | $14.47 | $14.71 | $14.25 | $14.50 | $13.28 | 27,504 |
2020-10-06 | $14.49 | $14.75 | $14.42 | $14.47 | $13.25 | 23,534 |
2020-10-05 | $14.48 | $14.57 | $14.41 | $14.41 | $13.20 | 18,950 |
2020-10-02 | $14.31 | $14.48 | $14.26 | $14.39 | $13.18 | 25,504 |
2020-10-01 | $14.13 | $14.43 | $14.11 | $14.35 | $13.14 | 31,051 |
2020-09-30 | $14.02 | $14.26 | $13.99 | $14.07 | $12.89 | 20,019 |
2020-09-29 | $14.04 | $14.17 | $13.90 | $14.06 | $12.88 | 25,445 |
2020-09-28 | $13.92 | $14.40 | $13.92 | $14.11 | $12.92 | 41,671 |
2020-09-25 | $13.83 | $14.05 | $13.76 | $13.78 | $12.62 | 35,108 |
2020-09-24 | $13.67 | $14.07 | $13.58 | $13.83 | $12.67 | 45,298 |
2020-09-23 | $14.07 | $14.25 | $13.62 | $13.62 | $12.48 | 47,604 |
2020-09-22 | $14.30 | $14.34 | $14.05 | $14.13 | $12.94 | 15,786 |
2020-09-21 | $14.45 | $14.50 | $14.08 | $14.22 | $13.03 | 38,628 |
2020-09-18 | $14.85 | $15.09 | $14.53 | $14.62 | $13.39 | 122,208 |
2020-09-17 | $14.77 | $14.92 | $14.72 | $14.83 | $13.58 | 37,807 |
2020-09-16 | $14.64 | $14.89 | $14.50 | $14.81 | $13.57 | 28,507 |
2020-09-15 | $14.62 | $14.65 | $14.47 | $14.55 | $13.33 | 23,504 |
2020-09-14 | $14.45 | $14.57 | $14.24 | $14.50 | $13.28 | 69,058 |
2020-09-11 | $14.74 | $14.74 | $14.40 | $14.42 | $13.21 | 24,715 |
2020-09-10 | $14.74 | $14.74 | $14.38 | $14.65 | $13.42 | 46,734 |
2020-09-09 | $14.77 | $14.98 | $14.50 | $14.72 | $13.48 | 66,604 |
2020-09-08 | $14.60 | $14.94 | $14.38 | $14.87 | $13.62 | 65,837 |
2020-09-04 | $14.87 | $14.91 | $14.68 | $14.81 | $13.57 | 56,331 |
2020-09-03 | $14.65 | $14.91 | $14.65 | $14.86 | $13.61 | 57,266 |
2020-09-02 | $14.70 | $14.74 | $14.59 | $14.71 | $13.47 | 35,190 |
2020-09-01 | $14.48 | $14.78 | $14.35 | $14.73 | $13.49 | 35,840 |
2020-08-31 | $14.72 | $14.89 | $14.36 | $14.43 | $13.22 | 71,901 |
2020-08-28 | $14.74 | $14.74 | $14.30 | $14.70 | $13.47 | 28,295 |
2020-08-27 | $14.66 | $14.71 | $14.31 | $14.56 | $13.34 | 27,612 |
2020-08-26 | $14.79 | $14.79 | $14.47 | $14.54 | $13.32 | 27,845 |
2020-08-25 | $14.78 | $14.78 | $14.59 | $14.78 | $13.54 | 24,417 |
2020-08-24 | $14.51 | $14.78 | $14.28 | $14.78 | $13.54 | 37,524 |
2020-08-21 | $14.42 | $14.48 | $14.24 | $14.37 | $13.16 | 27,204 |
2020-08-20 | $13.55 | $14.51 | $13.27 | $14.48 | $13.26 | 82,954 |
2020-08-19 | $14.45 | $14.63 | $14.45 | $14.57 | $13.35 | 30,726 |
2020-08-18 | $14.52 | $14.57 | $14.40 | $14.50 | $13.28 | 25,204 |
2020-08-17 | $14.50 | $14.76 | $14.42 | $14.49 | $13.27 | 55,901 |
2020-08-14 | $14.85 | $14.90 | $14.44 | $14.50 | $13.28 | 38,467 |
2020-08-13 | $14.99 | $14.99 | $14.83 | $14.99 | $13.73 | 47,500 |
2020-08-12 | $14.90 | $15.19 | $14.85 | $15.01 | $13.75 | 59,260 |
2020-08-11 | $14.90 | $14.94 | $14.80 | $14.91 | $13.66 | 65,232 |
2020-08-10 | $14.60 | $15.06 | $14.55 | $14.83 | $13.58 | 94,674 |
2020-08-07 | $14.54 | $14.62 | $14.43 | $14.60 | $13.37 | 47,174 |
2020-08-06 | $14.42 | $14.51 | $14.39 | $14.50 | $13.28 | 23,335 |
2020-08-05 | $14.38 | $14.46 | $14.14 | $14.42 | $13.21 | 26,624 |
2020-08-04 | $14.27 | $14.34 | $14.15 | $14.28 | $13.08 | 29,760 |
2020-08-03 | $14.14 | $14.32 | $14.02 | $14.26 | $13.06 | 41,968 |
2020-07-31 | $14.19 | $14.19 | $13.67 | $13.98 | $12.81 | 46,495 |
2020-07-30 | $14.07 | $14.46 | $14.07 | $14.39 | $13.04 | 26,427 |
2020-07-29 | $14.06 | $14.20 | $13.97 | $14.20 | $12.87 | 32,294 |
2020-07-28 | $14.00 | $14.20 | $13.96 | $14.02 | $12.71 | 34,499 |
2020-07-27 | $13.75 | $13.79 | $13.37 | $13.79 | $12.50 | 25,815 |
2020-07-24 | $13.85 | $13.98 | $13.59 | $13.66 | $12.38 | 13,300 |
2020-07-23 | $13.77 | $13.86 | $13.73 | $13.82 | $12.52 | 14,457 |
2020-07-22 | $13.73 | $13.80 | $13.57 | $13.65 | $12.37 | 23,833 |
2020-07-21 | $13.70 | $13.90 | $13.68 | $13.78 | $12.49 | 18,764 |
2020-07-20 | $13.63 | $13.70 | $13.56 | $13.63 | $12.35 | 12,364 |
2020-07-17 | $13.80 | $14.01 | $13.64 | $13.71 | $12.43 | 23,285 |
2020-07-16 | $13.95 | $13.99 | $13.74 | $13.89 | $12.59 | 19,352 |
2020-07-15 | $13.95 | $14.26 | $13.83 | $13.90 | $12.60 | 32,791 |
2020-07-14 | $13.50 | $13.86 | $13.50 | $13.80 | $12.51 | 15,050 |
2020-07-13 | $13.59 | $13.66 | $13.38 | $13.42 | $12.16 | 18,270 |
2020-07-10 | $13.32 | $13.57 | $13.28 | $13.57 | $12.30 | 17,784 |
2020-07-09 | $13.50 | $13.54 | $12.99 | $13.05 | $11.83 | 31,417 |
2020-07-08 | $13.40 | $13.59 | $13.31 | $13.48 | $12.22 | 20,975 |
2020-07-07 | $13.54 | $13.59 | $13.36 | $13.36 | $12.11 | 14,847 |
2020-07-06 | $14.26 | $14.31 | $13.57 | $13.67 | $12.39 | 35,297 |
2020-07-02 | $14.10 | $14.34 | $13.98 | $14.10 | $12.78 | 14,313 |
2020-07-01 | $14.20 | $14.20 | $13.81 | $13.94 | $12.63 | 39,747 |
2020-06-30 | $13.68 | $14.23 | $13.63 | $14.22 | $12.89 | 33,336 |
2020-06-29 | $13.51 | $13.85 | $13.42 | $13.84 | $12.54 | 25,252 |
2020-06-26 | $13.57 | $13.65 | $13.27 | $13.41 | $12.15 | 141,973 |
2020-06-25 | $13.49 | $13.71 | $13.43 | $13.71 | $12.43 | 27,791 |
2020-06-24 | $13.56 | $13.74 | $13.42 | $13.51 | $12.24 | 50,759 |
2020-06-23 | $13.85 | $13.92 | $13.60 | $13.68 | $12.40 | 41,639 |
2020-06-22 | $13.27 | $13.79 | $13.16 | $13.72 | $12.43 | 35,258 |
2020-06-19 | $13.81 | $13.83 | $13.47 | $13.50 | $12.23 | 45,874 |
2020-06-18 | $13.64 | $13.88 | $13.33 | $13.63 | $12.35 | 19,989 |
2020-06-17 | $13.74 | $13.75 | $13.59 | $13.64 | $12.36 | 18,083 |
2020-06-16 | $14.06 | $14.12 | $13.64 | $13.73 | $12.44 | 34,959 |
2020-06-15 | $13.35 | $13.82 | $13.32 | $13.69 | $12.41 | 36,864 |
2020-06-12 | $13.81 | $13.97 | $13.31 | $13.65 | $12.37 | 42,714 |
2020-06-11 | $13.97 | $14.03 | $13.21 | $13.23 | $11.99 | 54,674 |
2020-06-10 | $14.74 | $14.81 | $14.28 | $14.38 | $13.03 | 24,566 |
2020-06-09 | $14.84 | $14.95 | $14.60 | $14.79 | $13.40 | 35,934 |
2020-06-08 | $14.95 | $14.95 | $14.78 | $14.95 | $13.55 | 50,395 |
2020-06-05 | $14.75 | $14.95 | $14.66 | $14.91 | $13.51 | 81,784 |
2020-06-04 | $14.33 | $14.64 | $14.33 | $14.61 | $13.24 | 23,048 |
2020-06-03 | $14.28 | $14.59 | $14.21 | $14.52 | $13.16 | 50,164 |
2020-06-02 | $14.19 | $14.51 | $14.03 | $14.14 | $12.81 | 33,372 |
2020-06-01 | $14.34 | $14.40 | $14.05 | $14.07 | $12.75 | 35,951 |
2020-05-29 | $14.57 | $14.57 | $14.07 | $14.25 | $12.91 | 61,314 |
2020-05-28 | $14.96 | $14.97 | $14.68 | $14.68 | $13.30 | 36,438 |
2020-05-27 | $14.66 | $14.94 | $14.23 | $14.90 | $13.50 | 55,501 |
2020-05-26 | $14.74 | $14.87 | $14.45 | $14.48 | $13.12 | 26,294 |
2020-05-22 | $14.61 | $14.62 | $14.30 | $14.44 | $13.09 | 21,625 |
2020-05-21 | $14.20 | $14.71 | $14.20 | $14.55 | $13.19 | 23,615 |
2020-05-20 | $13.89 | $14.34 | $13.47 | $14.21 | $12.88 | 45,654 |
2020-05-19 | $13.98 | $14.00 | $13.44 | $13.69 | $12.41 | 76,480 |
2020-05-18 | $13.71 | $14.22 | $13.71 | $14.16 | $12.83 | 51,411 |
2020-05-15 | $12.91 | $13.51 | $12.91 | $13.48 | $12.22 | 45,140 |
2020-05-14 | $12.77 | $13.03 | $12.38 | $12.99 | $11.77 | 40,971 |
2020-05-13 | $13.09 | $13.19 | $12.77 | $12.91 | $11.70 | 42,582 |
2020-05-12 | $13.72 | $13.80 | $13.08 | $13.15 | $11.92 | 54,071 |
2020-05-11 | $14.00 | $14.11 | $13.74 | $13.77 | $12.48 | 43,321 |
2020-05-08 | $14.00 | $14.25 | $13.93 | $14.09 | $12.77 | 24,197 |
2020-05-07 | $13.75 | $14.04 | $13.68 | $13.83 | $12.53 | 40,753 |
2020-05-06 | $14.00 | $14.08 | $13.56 | $13.62 | $12.34 | 29,174 |
2020-05-05 | $14.11 | $14.31 | $13.93 | $14.00 | $12.69 | 23,289 |
2020-05-04 | $14.17 | $14.27 | $13.87 | $14.03 | $12.72 | 41,896 |
2020-05-01 | $14.24 | $14.52 | $13.93 | $14.46 | $13.10 | 66,723 |
2020-04-30 | $15.24 | $15.26 | $14.04 | $14.32 | $12.98 | 98,849 |
2020-04-29 | $15.35 | $16.19 | $15.23 | $15.53 | $13.93 | 100,514 |
2020-04-28 | $15.25 | $15.99 | $15.09 | $15.54 | $13.94 | 98,783 |
2020-04-27 | $15.19 | $15.28 | $15.07 | $15.17 | $13.61 | 62,536 |
2020-04-24 | $14.98 | $15.19 | $14.46 | $15.12 | $13.56 | 42,664 |
2020-04-23 | $14.96 | $15.09 | $14.79 | $14.94 | $13.40 | 41,852 |
2020-04-22 | $15.13 | $15.17 | $14.70 | $15.00 | $13.45 | 38,962 |
2020-04-21 | $14.75 | $15.08 | $14.63 | $14.95 | $13.41 | 44,306 |
2020-04-20 | $14.38 | $15.00 | $14.38 | $15.00 | $13.45 | 49,220 |
2020-04-17 | $15.25 | $15.25 | $14.51 | $14.61 | $13.10 | 59,213 |
2020-04-16 | $15.03 | $15.28 | $14.78 | $15.25 | $13.68 | 110,705 |
2020-04-15 | $14.61 | $15.17 | $14.52 | $15.00 | $13.45 | 87,626 |
2020-04-14 | $15.10 | $15.25 | $14.57 | $15.04 | $13.49 | 49,261 |
2020-04-13 | $15.09 | $15.10 | $14.65 | $14.97 | $13.43 | 57,362 |
2020-04-09 | $14.46 | $15.03 | $14.37 | $15.00 | $13.45 | 57,244 |
2020-04-08 | $14.34 | $14.45 | $13.99 | $14.17 | $12.71 | 41,545 |
2020-04-07 | $14.66 | $14.74 | $14.02 | $14.10 | $12.65 | 46,267 |
2020-04-06 | $14.43 | $14.77 | $13.95 | $14.40 | $12.92 | 37,483 |
2020-04-03 | $14.61 | $14.89 | $13.80 | $13.81 | $12.39 | 37,484 |
2020-04-02 | $15.03 | $15.22 | $14.21 | $14.88 | $13.35 | 62,402 |
2020-04-01 | $14.92 | $15.14 | $14.54 | $14.84 | $13.31 | 128,873 |
2020-03-31 | $14.70 | $15.20 | $14.33 | $15.20 | $13.63 | 111,089 |
2020-03-30 | $13.88 | $14.89 | $13.88 | $14.85 | $13.32 | 43,399 |
2020-03-27 | $14.47 | $14.90 | $13.55 | $13.73 | $12.31 | 58,382 |
2020-03-26 | $14.20 | $14.95 | $13.95 | $14.95 | $13.41 | 66,478 |
2020-03-25 | $14.47 | $14.65 | $13.65 | $14.21 | $12.74 | 53,525 |
2020-03-24 | $12.91 | $14.61 | $12.52 | $14.61 | $13.10 | 75,425 |
2020-03-23 | $11.39 | $12.45 | $11.30 | $12.25 | $10.99 | 59,867 |
2020-03-20 | $12.48 | $13.20 | $11.33 | $11.60 | $10.40 | 100,731 |
2020-03-19 | $12.07 | $12.50 | $11.35 | $12.40 | $11.12 | 51,455 |
2020-03-18 | $12.92 | $13.06 | $11.22 | $12.13 | $10.88 | 41,904 |
2020-03-17 | $12.28 | $13.36 | $12.03 | $13.30 | $11.93 | 56,301 |
2020-03-16 | $12.45 | $13.00 | $12.14 | $12.23 | $10.97 | 34,478 |
2020-03-13 | $12.80 | $13.52 | $12.28 | $13.52 | $12.13 | 44,720 |
2020-03-12 | $12.58 | $12.86 | $11.72 | $12.26 | $11.00 | 48,123 |
2020-03-11 | $13.69 | $13.69 | $12.84 | $13.18 | $11.82 | 30,876 |
2020-03-10 | $13.93 | $13.93 | $12.90 | $13.86 | $12.43 | 42,102 |
2020-03-09 | $13.46 | $13.71 | $13.07 | $13.35 | $11.97 | 33,337 |
2020-03-06 | $13.82 | $14.09 | $13.69 | $14.09 | $12.64 | 27,328 |
2020-03-05 | $14.10 | $14.45 | $13.82 | $13.96 | $12.52 | 35,429 |
2020-03-04 | $14.48 | $14.48 | $14.17 | $14.36 | $12.88 | 23,773 |
2020-03-03 | $14.50 | $14.50 | $14.10 | $14.25 | $12.78 | 45,203 |
2020-03-02 | $14.46 | $14.64 | $14.26 | $14.50 | $13.00 | 32,488 |
2020-02-28 | $14.67 | $14.78 | $13.85 | $14.27 | $12.80 | 43,234 |
2020-02-27 | $14.70 | $14.80 | $14.46 | $14.64 | $13.13 | 23,380 |
2020-02-26 | $14.75 | $14.85 | $14.71 | $14.85 | $13.32 | 10,412 |
2020-02-25 | $14.70 | $14.75 | $14.55 | $14.70 | $13.18 | 49,524 |
2020-02-24 | $14.33 | $14.56 | $13.82 | $14.31 | $12.83 | 16,762 |
2020-02-21 | $14.56 | $14.70 | $14.50 | $14.55 | $13.05 | 10,462 |
2020-02-20 | $14.54 | $14.70 | $14.25 | $14.50 | $13.00 | 13,240 |
2020-02-19 | $14.63 | $14.70 | $14.44 | $14.52 | $13.02 | 7,767 |
2020-02-18 | $14.75 | $14.75 | $14.66 | $14.72 | $13.20 | 15,819 |
2020-02-14 | $14.83 | $14.87 | $14.61 | $14.74 | $13.22 | 19,274 |
2020-02-13 | $14.42 | $14.75 | $14.28 | $14.75 | $13.23 | 10,185 |
2020-02-12 | $14.70 | $14.70 | $14.35 | $14.37 | $12.89 | 7,638 |
2020-02-11 | $14.72 | $14.75 | $14.50 | $14.73 | $13.21 | 15,671 |
2020-02-10 | $14.73 | $14.73 | $14.49 | $14.60 | $13.09 | 5,881 |
2020-02-07 | $14.60 | $14.72 | $14.53 | $14.61 | $13.10 | 15,129 |
2020-02-06 | $14.53 | $14.64 | $14.30 | $14.55 | $13.05 | 22,272 |
2020-02-05 | $14.13 | $14.53 | $14.13 | $14.51 | $13.01 | 18,800 |
2020-02-04 | $14.29 | $14.29 | $14.19 | $14.21 | $12.74 | 5,786 |
2020-02-03 | $14.04 | $14.29 | $14.04 | $14.19 | $12.73 | 16,712 |
2020-01-31 | $13.99 | $13.99 | $13.76 | $13.95 | $12.51 | 28,553 |
2020-01-30 | $13.96 | $14.13 | $13.87 | $14.07 | $12.49 | 7,152 |
2020-01-29 | $14.04 | $14.10 | $13.85 | $14.05 | $12.47 | 14,874 |
2020-01-28 | $14.16 | $14.27 | $14.13 | $14.18 | $12.59 | 5,664 |
2020-01-27 | $14.10 | $14.34 | $14.04 | $14.08 | $12.50 | 16,210 |
2020-01-24 | $13.93 | $14.16 | $13.93 | $14.10 | $12.52 | 9,610 |
2020-01-23 | $14.01 | $14.13 | $14.00 | $14.08 | $12.50 | 16,895 |
2020-01-22 | $14.09 | $14.29 | $14.09 | $14.09 | $12.51 | 9,260 |
2020-01-21 | $14.26 | $14.44 | $14.12 | $14.13 | $12.54 | 22,703 |
2020-01-17 | $14.62 | $14.66 | $14.42 | $14.42 | $12.80 | 12,622 |
2020-01-16 | $14.50 | $14.60 | $14.50 | $14.50 | $12.87 | 11,688 |
2020-01-15 | $14.38 | $14.50 | $14.35 | $14.37 | $12.76 | 12,668 |
2020-01-14 | $14.51 | $14.71 | $14.40 | $14.43 | $12.81 | 17,289 |
2020-01-13 | $14.35 | $14.56 | $14.35 | $14.52 | $12.89 | 7,957 |
2020-01-10 | $14.79 | $14.95 | $14.37 | $14.39 | $12.77 | 19,904 |
2020-01-09 | $14.83 | $14.98 | $14.76 | $14.83 | $13.16 | 8,725 |
2020-01-08 | $14.83 | $15.02 | $14.63 | $14.84 | $13.17 | 8,709 |
2020-01-07 | $14.86 | $14.86 | $14.75 | $14.76 | $13.10 | 6,731 |
2020-01-06 | $14.77 | $14.96 | $14.69 | $14.86 | $13.19 | 14,558 |
2020-01-03 | $14.62 | $14.98 | $14.59 | $14.91 | $13.23 | 13,323 |
2020-01-02 | $14.98 | $14.98 | $14.75 | $14.85 | $13.18 | 7,855 |
2019-12-31 | $14.79 | $15.02 | $14.75 | $14.82 | $13.16 | 19,141 |
2019-12-30 | $14.63 | $14.80 | $14.63 | $14.75 | $13.09 | 13,418 |
2019-12-27 | $14.71 | $14.71 | $14.52 | $14.66 | $13.01 | 17,600 |
2019-12-26 | $14.74 | $14.74 | $14.54 | $14.63 | $12.99 | 3,895 |
2019-12-24 | $14.76 | $14.76 | $14.54 | $14.73 | $13.08 | 3,915 |
2019-12-23 | $14.74 | $14.80 | $14.53 | $14.69 | $13.04 | 15,797 |
2019-12-20 | $14.85 | $14.85 | $14.52 | $14.80 | $13.14 | 67,691 |
2019-12-19 | $14.84 | $14.88 | $14.51 | $14.86 | $13.19 | 28,394 |
2019-12-18 | $14.89 | $15.08 | $14.74 | $14.98 | $13.30 | 21,730 |
2019-12-17 | $14.90 | $15.15 | $14.33 | $15.02 | $13.33 | 54,414 |
2019-12-16 | $14.98 | $15.23 | $14.98 | $15.23 | $13.52 | 26,283 |
2019-12-13 | $14.84 | $15.00 | $14.65 | $15.00 | $13.31 | 39,767 |
2019-12-12 | $14.80 | $14.95 | $14.79 | $14.85 | $13.18 | 32,514 |
2019-12-11 | $14.55 | $14.87 | $14.53 | $14.83 | $13.16 | 10,359 |
2019-12-10 | $14.69 | $14.85 | $14.52 | $14.74 | $13.08 | 19,100 |
2019-12-09 | $14.72 | $14.85 | $14.66 | $14.77 | $13.11 | 25,530 |
2019-12-06 | $14.42 | $14.76 | $14.42 | $14.62 | $12.98 | 26,165 |
2019-12-05 | $14.25 | $14.55 | $14.24 | $14.41 | $12.79 | 36,815 |
2019-12-04 | $14.43 | $14.50 | $14.22 | $14.22 | $12.62 | 15,974 |
2019-12-03 | $14.45 | $14.52 | $14.39 | $14.50 | $12.87 | 11,431 |
2019-12-02 | $14.57 | $14.57 | $14.37 | $14.43 | $12.81 | 8,550 |
2019-11-29 | $14.86 | $14.93 | $14.42 | $14.63 | $12.99 | 13,091 |
2019-11-27 | $14.90 | $14.95 | $14.66 | $14.94 | $13.26 | 19,318 |
2019-11-26 | $14.73 | $14.94 | $14.73 | $14.92 | $13.24 | 26,835 |
2019-11-25 | $14.67 | $14.85 | $14.60 | $14.79 | $13.13 | 35,841 |
2019-11-22 | $14.68 | $14.73 | $14.45 | $14.52 | $12.89 | 15,609 |
2019-11-21 | $14.66 | $14.66 | $14.46 | $14.58 | $12.94 | 27,389 |
2019-11-20 | $14.74 | $14.95 | $14.74 | $14.75 | $13.09 | 26,046 |
2019-11-19 | $14.72 | $14.78 | $14.62 | $14.77 | $13.11 | 18,653 |
2019-11-18 | $14.74 | $14.75 | $14.65 | $14.75 | $13.09 | 15,901 |
2019-11-15 | $14.81 | $14.92 | $14.71 | $14.71 | $13.06 | 32,324 |
2019-11-14 | $14.86 | $14.86 | $14.56 | $14.73 | $13.08 | 32,480 |
2019-11-13 | $14.78 | $14.97 | $14.58 | $14.91 | $13.23 | 20,383 |
2019-11-12 | $14.57 | $14.76 | $14.54 | $14.75 | $13.09 | 16,592 |
2019-11-11 | $14.57 | $14.72 | $14.56 | $14.66 | $13.01 | 4,007 |
2019-11-08 | $14.72 | $14.91 | $14.54 | $14.54 | $12.91 | 4,946 |
2019-11-07 | $14.72 | $14.79 | $14.63 | $14.63 | $12.99 | 18,432 |
2019-11-06 | $14.80 | $14.95 | $14.70 | $14.76 | $13.10 | 24,892 |
2019-11-05 | $14.99 | $14.99 | $14.72 | $14.84 | $13.17 | 10,530 |
2019-11-04 | $14.88 | $15.00 | $14.79 | $15.00 | $13.31 | 12,970 |
2019-11-01 | $14.82 | $14.94 | $14.80 | $14.88 | $13.21 | 10,447 |
2019-10-31 | $14.60 | $14.72 | $14.04 | $14.72 | $13.07 | 13,160 |
2019-10-30 | $14.33 | $14.60 | $14.33 | $14.60 | $12.83 | 22,466 |
2019-10-29 | $14.27 | $14.51 | $14.27 | $14.39 | $12.65 | 9,964 |
2019-10-28 | $14.16 | $14.37 | $14.16 | $14.34 | $12.60 | 8,979 |
2019-10-25 | $14.36 | $14.36 | $14.16 | $14.19 | $12.47 | 5,820 |
2019-10-24 | $14.33 | $14.33 | $14.14 | $14.15 | $12.44 | 12,770 |
2019-10-23 | $14.34 | $14.40 | $14.26 | $14.32 | $12.59 | 6,882 |
2019-10-22 | $14.44 | $14.47 | $14.34 | $14.41 | $12.67 | 6,148 |
2019-10-21 | $14.50 | $14.51 | $14.43 | $14.50 | $12.75 | 23,570 |
2019-10-18 | $14.32 | $14.46 | $14.27 | $14.42 | $12.68 | 9,663 |
2019-10-17 | $14.33 | $14.43 | $14.26 | $14.43 | $12.68 | 10,217 |
2019-10-16 | $14.31 | $14.44 | $14.30 | $14.40 | $12.66 | 8,394 |
2019-10-15 | $14.27 | $14.40 | $14.23 | $14.40 | $12.66 | 12,946 |
2019-10-14 | $14.15 | $14.45 | $14.15 | $14.35 | $12.61 | 21,107 |
2019-10-11 | $14.40 | $14.40 | $14.16 | $14.20 | $12.48 | 17,476 |
2019-10-10 | $14.36 | $14.47 | $14.20 | $14.23 | $12.51 | 8,681 |
2019-10-09 | $14.38 | $14.49 | $14.30 | $14.42 | $12.68 | 12,220 |
2019-10-08 | $14.45 | $14.62 | $14.35 | $14.38 | $12.64 | 15,417 |
2019-10-07 | $14.62 | $14.66 | $14.38 | $14.56 | $12.80 | 10,443 |
2019-10-04 | $14.41 | $14.64 | $14.25 | $14.62 | $12.85 | 14,943 |
2019-10-03 | $14.54 | $14.61 | $14.31 | $14.41 | $12.67 | 9,354 |
2019-10-02 | $14.41 | $14.66 | $14.36 | $14.60 | $12.83 | 17,652 |
2019-10-01 | $14.73 | $14.74 | $14.50 | $14.58 | $12.82 | 11,732 |
2019-09-30 | $14.43 | $14.72 | $14.38 | $14.66 | $12.89 | 23,742 |
2019-09-27 | $14.61 | $14.64 | $14.41 | $14.46 | $12.71 | 11,783 |
2019-09-26 | $14.78 | $14.78 | $14.56 | $14.61 | $12.84 | 12,980 |
2019-09-25 | $14.37 | $14.74 | $14.32 | $14.60 | $12.83 | 19,510 |
2019-09-24 | $14.45 | $14.45 | $14.21 | $14.30 | $12.57 | 16,633 |
2019-09-23 | $14.47 | $14.58 | $14.18 | $14.37 | $12.63 | 17,501 |
2019-09-20 | $14.10 | $14.67 | $13.92 | $14.49 | $12.74 | 93,419 |
2019-09-19 | $14.03 | $14.16 | $14.01 | $14.14 | $12.43 | 70,544 |
2019-09-18 | $14.16 | $14.16 | $14.01 | $14.03 | $12.33 | 37,960 |
2019-09-17 | $14.25 | $14.27 | $14.00 | $14.16 | $12.45 | 23,690 |
2019-09-16 | $14.61 | $14.61 | $14.11 | $14.20 | $12.48 | 26,525 |
2019-09-13 | $14.72 | $14.82 | $14.53 | $14.70 | $12.92 | 16,924 |
2019-09-12 | $14.61 | $14.74 | $14.46 | $14.66 | $12.89 | 45,362 |
2019-09-11 | $14.67 | $14.90 | $14.64 | $14.90 | $13.10 | 26,345 |
2019-09-10 | $14.43 | $14.73 | $14.43 | $14.56 | $12.80 | 15,479 |
2019-09-09 | $14.78 | $14.78 | $14.42 | $14.63 | $12.86 | 17,501 |
2019-09-06 | $14.83 | $14.83 | $14.51 | $14.52 | $12.76 | 6,952 |
2019-09-05 | $14.57 | $14.74 | $14.54 | $14.65 | $12.88 | 16,385 |
2019-09-04 | $14.28 | $14.64 | $14.27 | $14.59 | $12.82 | 13,893 |
2019-09-03 | $14.27 | $14.56 | $14.27 | $14.42 | $12.68 | 8,262 |
2019-08-30 | $14.39 | $14.44 | $14.25 | $14.43 | $12.68 | 15,912 |
2019-08-29 | $14.47 | $14.47 | $14.32 | $14.42 | $12.68 | 5,861 |
2019-08-28 | $14.27 | $14.44 | $14.17 | $14.30 | $12.57 | 7,546 |
2019-08-27 | $14.48 | $14.50 | $14.17 | $14.33 | $12.60 | 27,818 |
2019-08-26 | $14.10 | $14.33 | $14.00 | $14.33 | $12.60 | 14,300 |
2019-08-23 | $14.37 | $14.37 | $13.73 | $13.91 | $12.23 | 26,758 |
2019-08-22 | $14.61 | $14.79 | $14.52 | $14.52 | $12.76 | 10,944 |
2019-08-21 | $14.81 | $14.81 | $14.61 | $14.69 | $12.91 | 6,209 |
2019-08-20 | $14.88 | $14.93 | $14.68 | $14.82 | $13.03 | 4,172 |
2019-08-19 | $15.00 | $15.00 | $14.82 | $14.91 | $13.11 | 9,165 |
2019-08-16 | $14.95 | $15.01 | $14.83 | $14.93 | $13.12 | 17,498 |
2019-08-15 | $14.87 | $14.99 | $14.65 | $14.92 | $13.11 | 20,127 |
2019-08-14 | $14.58 | $14.90 | $14.56 | $14.79 | $13.00 | 20,892 |
2019-08-13 | $14.60 | $14.80 | $14.56 | $14.71 | $12.93 | 18,253 |
2019-08-12 | $14.31 | $14.83 | $14.31 | $14.60 | $12.83 | 23,410 |
2019-08-09 | $14.53 | $14.74 | $14.53 | $14.65 | $12.88 | 13,816 |
2019-08-08 | $14.45 | $14.90 | $14.45 | $14.78 | $12.99 | 23,662 |
2019-08-07 | $13.91 | $14.46 | $13.91 | $14.26 | $12.53 | 20,382 |
2019-08-06 | $14.16 | $14.17 | $14.02 | $14.08 | $12.38 | 15,431 |
2019-08-05 | $13.97 | $14.18 | $13.79 | $13.97 | $12.28 | 23,894 |
2019-08-02 | $14.43 | $14.63 | $13.93 | $14.08 | $12.38 | 32,893 |
2019-08-01 | $14.98 | $14.98 | $14.44 | $14.44 | $12.69 | 21,100 |
2019-07-31 | $14.75 | $15.25 | $14.75 | $14.85 | $13.05 | 37,150 |
2019-07-30 | $14.84 | $14.94 | $14.50 | $14.82 | $12.90 | 21,968 |
2019-07-29 | $14.10 | $14.46 | $14.10 | $14.24 | $12.40 | 30,890 |
2019-07-26 | $14.10 | $14.20 | $14.10 | $14.15 | $12.32 | 22,459 |
2019-07-25 | $14.35 | $14.39 | $14.15 | $14.17 | $12.33 | 23,442 |
2019-07-24 | $14.31 | $14.43 | $14.27 | $14.28 | $12.43 | 26,821 |
2019-07-23 | $14.40 | $14.45 | $14.32 | $14.34 | $12.48 | 19,624 |
2019-07-22 | $14.57 | $14.65 | $14.42 | $14.45 | $12.58 | 10,546 |
2019-07-19 | $14.51 | $14.62 | $14.45 | $14.51 | $12.63 | 27,942 |
2019-07-18 | $14.45 | $14.60 | $14.43 | $14.47 | $12.60 | 30,031 |
2019-07-17 | $14.53 | $14.60 | $14.41 | $14.50 | $12.62 | 24,565 |
2019-07-16 | $14.76 | $14.78 | $14.63 | $14.71 | $12.80 | 7,779 |
2019-07-15 | $14.77 | $14.79 | $14.63 | $14.76 | $12.85 | 17,078 |
2019-07-12 | $14.84 | $14.94 | $14.72 | $14.76 | $12.85 | 33,040 |
2019-07-11 | $14.95 | $14.95 | $14.76 | $14.92 | $12.99 | 7,996 |
2019-07-10 | $15.16 | $15.16 | $14.89 | $14.91 | $12.98 | 9,718 |
2019-07-09 | $14.90 | $15.02 | $14.76 | $14.97 | $13.03 | 13,758 |
2019-07-08 | $15.05 | $15.05 | $14.79 | $14.88 | $12.95 | 9,365 |
2019-07-05 | $14.77 | $15.05 | $14.74 | $14.86 | $12.94 | 14,270 |
2019-07-03 | $15.06 | $15.09 | $14.52 | $15.04 | $13.09 | 13,204 |
2019-07-02 | $15.06 | $15.17 | $14.94 | $14.98 | $13.04 | 47,224 |
2019-07-01 | $15.19 | $15.24 | $14.96 | $15.02 | $13.07 | 153,956 |
2019-06-28 | $15.02 | $15.36 | $15.02 | $15.27 | $13.29 | 144,177 |
2019-06-27 | $14.86 | $15.09 | $14.82 | $15.07 | $13.12 | 27,687 |
2019-06-26 | $15.09 | $15.10 | $14.56 | $14.58 | $12.69 | 14,543 |
2019-06-25 | $15.10 | $15.10 | $14.60 | $14.80 | $12.88 | 13,307 |
2019-06-24 | $15.07 | $15.43 | $14.77 | $14.99 | $13.05 | 18,588 |
2019-06-21 | $14.81 | $15.10 | $14.81 | $15.03 | $13.08 | 41,927 |
2019-06-20 | $14.96 | $15.00 | $14.74 | $14.79 | $12.87 | 17,114 |
2019-06-19 | $14.89 | $15.00 | $14.88 | $14.99 | $13.05 | 12,127 |
2019-06-18 | $14.80 | $14.94 | $14.78 | $14.83 | $12.91 | 13,799 |
2019-06-17 | $14.79 | $14.85 | $14.55 | $14.72 | $12.81 | 9,349 |
2019-06-14 | $14.81 | $14.90 | $14.60 | $14.65 | $12.75 | 14,492 |
2019-06-13 | $14.52 | $14.80 | $14.45 | $14.74 | $12.83 | 15,221 |
2019-06-12 | $14.23 | $14.47 | $14.20 | $14.37 | $12.51 | 21,598 |
2019-06-11 | $14.38 | $14.39 | $14.22 | $14.32 | $12.47 | 21,378 |
2019-06-10 | $14.41 | $14.51 | $14.26 | $14.38 | $12.52 | 13,831 |
2019-06-07 | $14.79 | $14.79 | $14.40 | $14.40 | $12.54 | 7,974 |
2019-06-06 | $14.48 | $14.62 | $14.28 | $14.49 | $12.61 | 9,944 |
2019-06-05 | $14.49 | $14.65 | $14.47 | $14.48 | $12.60 | 13,251 |
2019-06-04 | $14.51 | $14.75 | $14.51 | $14.61 | $12.72 | 18,874 |
2019-06-03 | $14.38 | $14.56 | $14.31 | $14.51 | $12.63 | 17,862 |
2019-05-31 | $14.41 | $14.54 | $14.32 | $14.45 | $12.58 | 19,972 |
2019-05-30 | $14.45 | $14.67 | $14.31 | $14.45 | $12.58 | 12,838 |
2019-05-29 | $14.53 | $14.62 | $14.42 | $14.46 | $12.59 | 12,346 |
2019-05-28 | $14.78 | $14.88 | $14.52 | $14.52 | $12.64 | 19,071 |
2019-05-24 | $14.50 | $14.89 | $14.50 | $14.74 | $12.83 | 13,035 |
2019-05-23 | $14.42 | $14.75 | $14.34 | $14.53 | $12.65 | 13,491 |
2019-05-22 | $14.95 | $14.99 | $14.42 | $14.63 | $12.74 | 35,875 |
2019-05-21 | $14.68 | $14.98 | $14.68 | $14.97 | $13.03 | 12,532 |
2019-05-20 | $14.86 | $14.88 | $14.53 | $14.70 | $12.80 | 23,716 |
2019-05-17 | $14.71 | $14.86 | $14.63 | $14.84 | $12.92 | 9,758 |
2019-05-16 | $14.66 | $14.80 | $14.54 | $14.79 | $12.87 | 8,926 |
2019-05-15 | $14.07 | $14.86 | $14.06 | $14.55 | $12.67 | 32,601 |
2019-05-14 | $14.08 | $14.13 | $13.41 | $14.10 | $12.27 | 14,239 |
2019-05-13 | $14.12 | $14.25 | $14.00 | $14.02 | $12.20 | 14,195 |
2019-05-10 | $14.01 | $14.32 | $13.96 | $14.26 | $12.41 | 18,334 |
2019-05-09 | $13.85 | $14.04 | $13.69 | $14.00 | $12.19 | 19,501 |
2019-05-08 | $14.15 | $14.25 | $13.86 | $13.93 | $12.13 | 23,389 |
2019-05-07 | $14.20 | $14.25 | $14.10 | $14.19 | $12.35 | 17,582 |
2019-05-06 | $13.64 | $14.37 | $13.64 | $14.21 | $12.37 | 25,792 |
2019-05-03 | $13.65 | $13.98 | $13.65 | $13.98 | $12.17 | 31,411 |
2019-05-02 | $13.40 | $13.75 | $13.40 | $13.71 | $11.93 | 18,100 |
2019-05-01 | $13.59 | $13.65 | $13.53 | $13.53 | $11.78 | 8,665 |
2019-04-30 | $13.46 | $13.65 | $13.16 | $13.50 | $11.75 | 22,638 |
2019-04-29 | $13.28 | $13.58 | $13.28 | $13.53 | $11.65 | 38,284 |
2019-04-26 | $13.54 | $13.54 | $13.30 | $13.37 | $11.51 | 3,222 |
2019-04-25 | $13.31 | $13.36 | $13.00 | $13.13 | $11.31 | 10,723 |
2019-04-24 | $13.27 | $13.53 | $13.20 | $13.31 | $11.46 | 17,377 |
2019-04-23 | $12.81 | $13.35 | $12.63 | $13.34 | $11.49 | 68,949 |
2019-04-22 | $12.73 | $12.77 | $12.62 | $12.69 | $10.93 | 13,690 |
2019-04-18 | $12.47 | $12.68 | $12.46 | $12.68 | $10.92 | 16,330 |
2019-04-17 | $12.68 | $12.73 | $12.42 | $12.51 | $10.77 | 18,013 |
2019-04-16 | $12.80 | $12.92 | $12.61 | $12.61 | $10.86 | 9,919 |
2019-04-15 | $12.96 | $12.99 | $12.72 | $12.72 | $10.96 | 17,390 |
2019-04-12 | $13.08 | $13.08 | $12.81 | $12.89 | $11.10 | 16,540 |
2019-04-11 | $12.98 | $13.06 | $12.84 | $12.99 | $11.19 | 36,584 |
2019-04-10 | $12.92 | $13.05 | $12.71 | $13.00 | $11.20 | 18,819 |
2019-04-09 | $13.08 | $13.14 | $12.86 | $12.91 | $11.12 | 13,422 |
2019-04-08 | $13.16 | $13.16 | $12.90 | $12.97 | $11.17 | 12,240 |
2019-04-05 | $12.95 | $13.23 | $12.81 | $13.18 | $11.35 | 13,367 |
2019-04-04 | $13.15 | $13.15 | $12.86 | $13.00 | $11.20 | 22,087 |
2019-04-03 | $13.28 | $13.33 | $13.02 | $13.15 | $11.33 | 4,828 |
2019-04-02 | $13.30 | $13.31 | $13.02 | $13.29 | $11.45 | 15,612 |
2019-04-01 | $13.35 | $13.42 | $13.29 | $13.30 | $11.45 | 7,189 |
2019-03-29 | $13.49 | $13.55 | $13.24 | $13.45 | $11.58 | 24,500 |
2019-03-28 | $13.43 | $13.57 | $13.37 | $13.51 | $11.64 | 5,760 |
2019-03-27 | $13.52 | $13.66 | $13.38 | $13.64 | $11.75 | 6,890 |
2019-03-26 | $13.56 | $13.58 | $13.30 | $13.55 | $11.67 | 14,954 |
2019-03-25 | $13.37 | $13.76 | $13.34 | $13.40 | $11.54 | 9,507 |
2019-03-22 | $13.31 | $13.59 | $13.31 | $13.35 | $11.50 | 21,779 |
2019-03-21 | $13.61 | $13.61 | $13.34 | $13.35 | $11.50 | 6,997 |
2019-03-20 | $13.36 | $13.61 | $13.33 | $13.49 | $11.62 | 23,215 |
2019-03-19 | $13.56 | $13.56 | $13.25 | $13.37 | $11.51 | 10,622 |
2019-03-18 | $13.44 | $13.61 | $13.38 | $13.50 | $11.63 | 8,751 |
2019-03-15 | $13.54 | $13.76 | $13.38 | $13.38 | $11.52 | 78,622 |
2019-03-14 | $13.78 | $13.78 | $13.44 | $13.54 | $11.66 | 8,729 |
2019-03-13 | $13.55 | $13.86 | $13.55 | $13.69 | $11.79 | 16,595 |
2019-03-12 | $13.60 | $13.71 | $13.44 | $13.52 | $11.64 | 7,037 |
2019-03-11 | $13.47 | $13.58 | $13.30 | $13.58 | $11.70 | 14,677 |
2019-03-08 | $13.54 | $13.62 | $13.25 | $13.31 | $11.46 | 18,689 |
2019-03-07 | $13.31 | $13.66 | $13.31 | $13.64 | $11.75 | 14,663 |
2019-03-06 | $13.63 | $13.68 | $13.37 | $13.60 | $11.71 | 36,542 |
2019-03-05 | $13.62 | $13.74 | $13.60 | $13.61 | $11.72 | 9,995 |
2019-03-04 | $13.59 | $13.69 | $13.53 | $13.63 | $11.74 | 23,727 |
2019-03-01 | $13.30 | $13.68 | $13.28 | $13.51 | $11.64 | 32,053 |
2019-02-28 | $13.14 | $13.73 | $13.14 | $13.47 | $11.60 | 24,476 |
2019-02-27 | $13.25 | $13.25 | $12.82 | $13.08 | $11.27 | 18,203 |
2019-02-26 | $13.37 | $13.58 | $12.94 | $12.96 | $11.16 | 27,488 |
2019-02-25 | $13.51 | $13.51 | $13.26 | $13.30 | $11.45 | 17,013 |
2019-02-22 | $13.52 | $13.56 | $13.25 | $13.55 | $11.67 | 9,856 |
2019-02-21 | $13.45 | $13.47 | $13.24 | $13.40 | $11.54 | 16,150 |
2019-02-20 | $13.35 | $13.88 | $13.20 | $13.50 | $11.63 | 15,640 |
2019-02-19 | $13.60 | $13.87 | $13.34 | $13.56 | $11.68 | 12,339 |
2019-02-15 | $13.19 | $13.75 | $13.19 | $13.56 | $11.68 | 27,811 |
2019-02-14 | $13.24 | $13.28 | $13.05 | $13.10 | $11.28 | 22,589 |
2019-02-13 | $13.42 | $13.57 | $13.21 | $13.35 | $11.50 | 15,118 |
2019-02-12 | $13.20 | $13.40 | $13.01 | $13.40 | $11.54 | 29,386 |
2019-02-11 | $13.49 | $13.49 | $12.97 | $13.21 | $11.38 | 74,434 |
2019-02-08 | $13.20 | $13.66 | $13.20 | $13.37 | $11.51 | 10,984 |
2019-02-07 | $13.20 | $13.49 | $13.20 | $13.27 | $11.43 | 10,393 |
2019-02-06 | $13.20 | $13.50 | $13.20 | $13.26 | $11.42 | 6,215 |
2019-02-05 | $13.26 | $13.57 | $13.17 | $13.28 | $11.44 | 8,566 |
2019-02-04 | $13.52 | $13.73 | $13.21 | $13.30 | $11.45 | 12,760 |
2019-02-01 | $13.24 | $13.61 | $13.24 | $13.45 | $11.58 | 11,574 |
2019-01-31 | $13.20 | $13.26 | $13.13 | $13.17 | $11.34 | 14,016 |
2019-01-30 | $13.37 | $13.44 | $13.11 | $13.41 | $11.43 | 8,409 |
2019-01-29 | $13.23 | $13.43 | $13.13 | $13.27 | $11.31 | 12,101 |
2019-01-28 | $13.29 | $13.50 | $13.12 | $13.23 | $11.27 | 25,301 |
2019-01-25 | $13.20 | $13.62 | $13.18 | $13.33 | $11.36 | 13,608 |
2019-01-24 | $13.55 | $13.55 | $13.13 | $13.23 | $11.27 | 43,347 |
2019-01-23 | $13.28 | $13.92 | $13.28 | $13.51 | $11.51 | 12,714 |
2019-01-22 | $13.50 | $13.69 | $13.16 | $13.19 | $11.24 | 15,727 |
2019-01-18 | $13.80 | $13.97 | $13.53 | $13.55 | $11.54 | 24,119 |
2019-01-17 | $13.79 | $13.96 | $13.69 | $13.85 | $11.80 | 13,517 |
2019-01-16 | $13.93 | $13.93 | $13.51 | $13.88 | $11.83 | 8,000 |
2019-01-15 | $13.40 | $13.80 | $13.34 | $13.65 | $11.63 | 11,452 |
2019-01-14 | $13.58 | $13.78 | $13.44 | $13.45 | $11.46 | 11,634 |
2019-01-11 | $13.80 | $13.82 | $13.44 | $13.60 | $11.59 | 19,626 |
2019-01-10 | $14.21 | $14.21 | $13.79 | $13.80 | $11.76 | 8,944 |
2019-01-09 | $14.20 | $14.20 | $13.91 | $14.00 | $11.93 | 20,973 |
2019-01-08 | $14.08 | $14.08 | $13.73 | $14.08 | $12.00 | 9,846 |
2019-01-07 | $13.85 | $13.94 | $13.53 | $13.92 | $11.86 | 18,908 |
2019-01-04 | $13.48 | $13.75 | $13.44 | $13.73 | $11.70 | 17,018 |
2019-01-03 | $13.76 | $13.81 | $13.37 | $13.41 | $11.43 | 9,550 |
2019-01-02 | $13.49 | $13.83 | $13.49 | $13.73 | $11.70 | 5,712 |
2018-12-31 | $13.59 | $14.01 | $13.47 | $13.65 | $11.63 | 10,130 |
2018-12-28 | $13.97 | $14.05 | $13.30 | $13.48 | $11.49 | 22,272 |
2018-12-27 | $13.54 | $13.97 | $13.41 | $13.68 | $11.66 | 20,197 |
2018-12-26 | $13.33 | $14.02 | $13.33 | $13.82 | $11.78 | 19,953 |
2018-12-24 | $13.49 | $13.90 | $13.18 | $13.27 | $11.31 | 21,117 |
2018-12-21 | $13.72 | $14.09 | $13.50 | $13.50 | $11.50 | 51,005 |
2018-12-20 | $13.68 | $14.02 | $13.55 | $13.81 | $11.77 | 15,454 |
2018-12-19 | $13.76 | $14.15 | $13.60 | $13.69 | $11.66 | 18,123 |
2018-12-18 | $13.89 | $14.03 | $13.76 | $13.78 | $11.74 | 9,071 |
2018-12-17 | $14.20 | $14.24 | $13.76 | $13.86 | $11.81 | 27,454 |
2018-12-14 | $14.40 | $14.40 | $14.14 | $14.14 | $12.05 | 5,363 |
2018-12-13 | $14.50 | $14.50 | $13.88 | $14.30 | $12.18 | 9,200 |
2018-12-12 | $14.30 | $14.49 | $14.10 | $14.45 | $12.31 | 16,940 |
2018-12-11 | $14.48 | $14.56 | $14.19 | $14.27 | $12.16 | 17,038 |
2018-12-10 | $14.29 | $14.48 | $14.28 | $14.42 | $12.29 | 6,191 |
2018-12-07 | $14.25 | $14.44 | $14.17 | $14.30 | $12.18 | 14,210 |
2018-12-06 | $14.24 | $14.46 | $14.05 | $14.32 | $12.20 | 12,340 |
2018-12-04 | $14.45 | $14.48 | $14.13 | $14.23 | $12.12 | 14,302 |
2018-12-03 | $14.41 | $14.50 | $14.14 | $14.50 | $12.35 | 11,166 |
2018-11-30 | $14.00 | $14.46 | $14.00 | $14.40 | $12.27 | 15,940 |
2018-11-29 | $13.98 | $14.21 | $13.98 | $14.09 | $12.01 | 7,776 |
2018-11-28 | $13.63 | $14.05 | $13.52 | $13.92 | $11.86 | 17,193 |
2018-11-27 | $13.72 | $13.86 | $13.50 | $13.62 | $11.60 | 11,128 |
2018-11-26 | $13.98 | $14.05 | $13.42 | $13.75 | $11.72 | 15,482 |
2018-11-23 | $13.77 | $13.98 | $13.72 | $13.98 | $11.91 | 4,284 |
2018-11-21 | $13.69 | $14.01 | $13.69 | $13.85 | $11.80 | 13,011 |
2018-11-20 | $13.46 | $13.72 | $13.45 | $13.68 | $11.66 | 14,067 |
2018-11-19 | $13.60 | $13.79 | $13.47 | $13.59 | $11.58 | 31,389 |
2018-11-16 | $13.47 | $13.77 | $13.41 | $13.70 | $11.67 | 26,509 |
2018-11-15 | $13.10 | $13.80 | $13.07 | $13.46 | $11.47 | 30,994 |
2018-11-14 | $13.58 | $13.61 | $12.74 | $13.15 | $11.20 | 43,126 |
2018-11-13 | $13.71 | $13.75 | $13.41 | $13.47 | $11.48 | 11,111 |
2018-11-12 | $13.91 | $14.03 | $13.56 | $13.63 | $11.61 | 16,193 |
2018-11-09 | $13.78 | $13.90 | $13.60 | $13.82 | $11.78 | 43,568 |
2018-11-08 | $13.55 | $13.90 | $13.46 | $13.79 | $11.75 | 40,369 |
2018-11-07 | $13.52 | $13.80 | $13.11 | $13.73 | $11.70 | 21,838 |
2018-11-06 | $13.55 | $13.73 | $13.51 | $13.57 | $11.56 | 26,817 |
2018-11-05 | $13.69 | $13.77 | $13.55 | $13.62 | $11.60 | 12,988 |
2018-11-02 | $13.46 | $13.71 | $13.21 | $13.60 | $11.59 | 45,345 |
2018-11-01 | $13.39 | $13.53 | $13.02 | $13.53 | $11.53 | 51,086 |
2018-10-31 | $13.40 | $13.74 | $13.25 | $13.43 | $11.44 | 30,359 |
2018-10-30 | $13.40 | $13.58 | $13.20 | $13.43 | $11.32 | 16,141 |
2018-10-29 | $13.75 | $13.75 | $13.24 | $13.48 | $11.36 | 14,843 |
2018-10-26 | $13.59 | $13.72 | $13.43 | $13.60 | $11.47 | 11,566 |
2018-10-25 | $13.32 | $13.66 | $13.30 | $13.62 | $11.48 | 15,244 |
2018-10-24 | $13.26 | $13.45 | $13.20 | $13.24 | $11.16 | 11,671 |
2018-10-23 | $13.53 | $13.56 | $13.31 | $13.36 | $11.26 | 24,326 |
2018-10-22 | $13.85 | $14.14 | $13.20 | $13.64 | $11.50 | 34,489 |
2018-10-19 | $13.93 | $13.99 | $13.61 | $13.74 | $11.58 | 11,969 |
2018-10-18 | $13.76 | $14.19 | $13.76 | $14.00 | $11.80 | 13,426 |
2018-10-17 | $14.02 | $14.18 | $13.95 | $14.12 | $11.90 | 6,848 |
2018-10-16 | $13.95 | $14.16 | $13.89 | $13.99 | $11.79 | 11,794 |
2018-10-15 | $13.57 | $14.07 | $13.57 | $13.87 | $11.69 | 17,104 |
2018-10-12 | $13.82 | $14.00 | $13.56 | $13.66 | $11.52 | 31,317 |
2018-10-11 | $14.05 | $14.16 | $13.63 | $13.76 | $11.60 | 30,429 |
2018-10-10 | $13.83 | $14.33 | $13.83 | $14.07 | $11.86 | 25,633 |
2018-10-09 | $13.93 | $14.22 | $13.93 | $14.11 | $11.90 | 16,948 |
2018-10-08 | $14.15 | $14.25 | $13.96 | $14.04 | $11.84 | 8,800 |
2018-10-05 | $13.96 | $14.31 | $13.96 | $14.20 | $11.97 | 14,076 |
2018-10-04 | $14.09 | $14.17 | $14.09 | $14.09 | $11.88 | 9,788 |
2018-10-03 | $14.02 | $14.25 | $14.02 | $14.14 | $11.92 | 7,241 |
2018-10-02 | $14.05 | $14.15 | $14.05 | $14.10 | $11.89 | 6,902 |
2018-10-01 | $14.24 | $14.24 | $13.87 | $14.12 | $11.90 | 16,167 |
2018-09-28 | $14.21 | $14.26 | $14.19 | $14.21 | $11.98 | 9,055 |
2018-09-27 | $13.89 | $14.25 | $13.89 | $14.16 | $11.94 | 15,957 |
2018-09-26 | $13.95 | $14.25 | $13.87 | $14.04 | $11.84 | 63,645 |
2018-09-25 | $13.78 | $13.97 | $13.71 | $13.90 | $11.72 | 23,677 |
2018-09-24 | $14.04 | $14.19 | $13.75 | $13.81 | $11.64 | 13,561 |
2018-09-21 | $14.17 | $14.37 | $13.95 | $13.96 | $11.77 | 73,036 |
2018-09-20 | $14.16 | $14.31 | $14.04 | $14.20 | $11.97 | 15,772 |
2018-09-19 | $14.05 | $14.19 | $13.81 | $14.10 | $11.89 | 16,476 |
2018-09-18 | $14.13 | $14.47 | $13.93 | $13.97 | $11.78 | 14,325 |
2018-09-17 | $14.10 | $14.35 | $14.10 | $14.18 | $11.95 | 11,644 |
2018-09-14 | $13.86 | $14.32 | $13.75 | $14.17 | $11.95 | 21,719 |
2018-09-13 | $14.10 | $14.10 | $13.83 | $13.88 | $11.70 | 2,946 |
2018-09-12 | $14.03 | $14.03 | $13.91 | $13.91 | $11.73 | 7,462 |
2018-09-11 | $14.28 | $14.38 | $13.99 | $14.01 | $11.81 | 9,383 |
2018-09-10 | $14.58 | $14.58 | $14.22 | $14.33 | $12.08 | 11,758 |
2018-09-07 | $14.43 | $14.54 | $14.29 | $14.45 | $12.18 | 8,835 |
2018-09-06 | $14.38 | $14.55 | $14.33 | $14.40 | $12.14 | 20,690 |
2018-09-05 | $14.48 | $14.48 | $14.25 | $14.32 | $12.07 | 9,739 |
2018-09-04 | $14.49 | $14.60 | $14.37 | $14.39 | $12.13 | 19,076 |
2018-08-31 | $14.35 | $14.50 | $14.35 | $14.45 | $12.18 | 12,362 |
2018-08-30 | $14.48 | $14.64 | $14.39 | $14.43 | $12.17 | 11,682 |
2018-08-29 | $14.29 | $14.50 | $14.25 | $14.43 | $12.17 | 21,942 |
2018-08-28 | $14.39 | $14.62 | $14.31 | $14.36 | $12.11 | 10,182 |
2018-08-27 | $14.65 | $14.97 | $14.48 | $14.48 | $12.21 | 34,805 |
2018-08-24 | $14.76 | $15.08 | $14.49 | $15.06 | $12.70 | 24,066 |
2018-08-23 | $14.32 | $14.72 | $14.25 | $14.72 | $12.41 | 12,383 |
2018-08-22 | $14.40 | $14.52 | $14.31 | $14.43 | $12.17 | 45,267 |
2018-08-21 | $14.18 | $14.61 | $14.08 | $14.48 | $12.21 | 10,436 |
2018-08-20 | $14.30 | $14.30 | $14.17 | $14.28 | $12.04 | 15,670 |
2018-08-17 | $14.23 | $14.39 | $14.23 | $14.33 | $12.08 | 12,863 |
2018-08-16 | $14.25 | $14.43 | $14.15 | $14.30 | $12.06 | 14,811 |
2018-08-15 | $14.33 | $14.50 | $14.16 | $14.18 | $11.95 | 22,851 |
2018-08-14 | $14.23 | $14.36 | $14.20 | $14.30 | $12.06 | 8,619 |
2018-08-13 | $14.26 | $14.35 | $14.10 | $14.27 | $12.03 | 8,736 |
2018-08-10 | $14.01 | $14.20 | $13.97 | $14.18 | $11.95 | 7,662 |
2018-08-09 | $14.18 | $14.38 | $14.18 | $14.30 | $12.06 | 21,740 |
2018-08-08 | $14.23 | $14.33 | $14.16 | $14.27 | $12.03 | 7,986 |
2018-08-07 | $14.34 | $14.36 | $14.20 | $14.25 | $12.01 | 6,544 |
2018-08-06 | $14.67 | $14.67 | $14.24 | $14.44 | $12.17 | 8,617 |
2018-08-03 | $14.59 | $14.68 | $14.24 | $14.51 | $12.23 | 14,023 |
2018-08-02 | $14.66 | $14.85 | $14.54 | $14.68 | $12.38 | 10,222 |
2018-08-01 | $14.31 | $14.74 | $14.31 | $14.61 | $12.32 | 20,973 |
2018-07-31 | $14.22 | $14.67 | $13.90 | $14.61 | $12.32 | 34,336 |
2018-07-30 | $13.79 | $14.02 | $13.61 | $13.61 | $11.36 | 9,868 |
2018-07-27 | $14.00 | $14.10 | $13.74 | $13.81 | $11.53 | 16,202 |
2018-07-26 | $13.83 | $14.14 | $13.79 | $13.99 | $11.68 | 11,981 |
2018-07-25 | $13.75 | $13.98 | $13.70 | $13.83 | $11.55 | 19,489 |
2018-07-24 | $13.96 | $14.14 | $13.75 | $13.76 | $11.49 | 9,416 |
2018-07-23 | $14.21 | $14.24 | $13.97 | $13.98 | $11.67 | 14,013 |
2018-07-20 | $14.03 | $14.30 | $13.94 | $14.24 | $11.89 | 22,567 |
2018-07-19 | $14.11 | $14.12 | $13.93 | $14.06 | $11.74 | 32,932 |
2018-07-18 | $14.20 | $14.24 | $14.10 | $14.15 | $11.81 | 7,607 |
2018-07-17 | $14.26 | $14.40 | $14.06 | $14.25 | $11.90 | 26,040 |
2018-07-16 | $14.36 | $14.42 | $14.14 | $14.31 | $11.95 | 6,504 |
2018-07-13 | $14.44 | $14.59 | $14.29 | $14.35 | $11.98 | 16,878 |
2018-07-12 | $14.62 | $14.62 | $14.35 | $14.47 | $12.08 | 9,716 |
2018-07-11 | $14.31 | $14.64 | $14.31 | $14.47 | $12.08 | 14,527 |
2018-07-10 | $14.05 | $14.58 | $14.05 | $14.48 | $12.09 | 24,992 |
2018-07-09 | $13.91 | $14.25 | $13.91 | $14.19 | $11.85 | 18,042 |
2018-07-06 | $13.82 | $13.96 | $13.78 | $13.92 | $11.62 | 39,525 |
2018-07-05 | $13.71 | $13.90 | $13.67 | $13.81 | $11.53 | 21,801 |
2018-07-03 | $13.72 | $14.05 | $13.70 | $13.70 | $11.44 | 9,084 |
2018-07-02 | $13.55 | $13.74 | $13.45 | $13.71 | $11.45 | 26,829 |
2018-06-29 | $13.53 | $13.69 | $13.53 | $13.61 | $11.36 | 34,659 |
2018-06-28 | $13.60 | $13.67 | $13.44 | $13.52 | $11.29 | 46,973 |
2018-06-27 | $13.79 | $13.79 | $13.52 | $13.59 | $11.35 | 41,228 |
2018-06-26 | $13.71 | $13.89 | $13.66 | $13.80 | $11.52 | 18,798 |
2018-06-25 | $13.43 | $13.73 | $13.40 | $13.71 | $11.45 | 48,757 |
2018-06-22 | $14.13 | $14.22 | $13.50 | $13.51 | $11.28 | 135,106 |
2018-06-21 | $14.20 | $14.20 | $13.92 | $14.00 | $11.69 | 71,247 |
2018-06-20 | $14.26 | $14.46 | $14.19 | $14.20 | $11.86 | 21,072 |
2018-06-19 | $14.21 | $14.35 | $14.10 | $14.23 | $11.88 | 68,184 |
2018-06-18 | $14.24 | $14.55 | $14.23 | $14.27 | $11.91 | 31,855 |
2018-06-15 | $14.28 | $14.45 | $14.11 | $14.27 | $11.91 | 55,349 |
2018-06-14 | $14.35 | $14.43 | $14.20 | $14.35 | $11.98 | 21,240 |
2018-06-13 | $14.21 | $14.43 | $14.21 | $14.29 | $11.93 | 24,695 |
2018-06-12 | $13.92 | $14.25 | $13.92 | $14.22 | $11.87 | 38,739 |
2018-06-11 | $14.09 | $14.14 | $13.80 | $13.93 | $11.63 | 18,713 |
2018-06-08 | $14.17 | $14.17 | $14.00 | $14.10 | $11.77 | 12,027 |
2018-06-07 | $14.24 | $14.33 | $14.05 | $14.14 | $11.81 | 16,037 |
2018-06-06 | $14.13 | $14.29 | $14.09 | $14.21 | $11.86 | 13,217 |
2018-06-05 | $14.08 | $14.32 | $13.98 | $14.13 | $11.80 | 10,841 |
2018-06-04 | $14.01 | $14.24 | $14.01 | $14.12 | $11.79 | 22,032 |
2018-06-01 | $14.01 | $14.10 | $13.81 | $13.99 | $11.68 | 35,701 |
2018-05-31 | $14.00 | $14.12 | $13.91 | $13.98 | $11.67 | 21,169 |
2018-05-30 | $13.87 | $14.00 | $13.82 | $14.00 | $11.69 | 32,523 |
2018-05-29 | $13.90 | $13.99 | $13.80 | $13.86 | $11.57 | 14,353 |
2018-05-25 | $13.92 | $14.02 | $13.87 | $13.95 | $11.65 | 36,866 |
2018-05-24 | $13.94 | $14.08 | $13.88 | $13.98 | $11.67 | 19,500 |
2018-05-23 | $13.79 | $14.05 | $13.79 | $13.97 | $11.66 | 30,307 |
2018-05-22 | $13.75 | $13.98 | $13.75 | $13.90 | $11.61 | 41,892 |
2018-05-21 | $13.77 | $14.06 | $13.71 | $13.74 | $11.47 | 28,409 |
2018-05-18 | $13.85 | $13.90 | $13.74 | $13.78 | $11.51 | 25,089 |
2018-05-17 | $13.77 | $13.95 | $13.71 | $13.79 | $11.51 | 15,635 |
2018-05-16 | $13.90 | $13.97 | $13.75 | $13.80 | $11.52 | 23,313 |
2018-05-15 | $13.80 | $13.95 | $13.76 | $13.88 | $11.59 | 23,223 |
2018-05-14 | $14.07 | $14.25 | $13.76 | $13.77 | $11.50 | 14,324 |
2018-05-11 | $14.26 | $14.35 | $13.95 | $14.08 | $11.76 | 47,170 |
2018-05-10 | $14.36 | $14.39 | $14.14 | $14.27 | $11.91 | 23,111 |
2018-05-09 | $14.26 | $14.30 | $14.13 | $14.20 | $11.86 | 23,216 |
2018-05-08 | $13.81 | $14.29 | $13.81 | $14.09 | $11.76 | 28,815 |
2018-05-07 | $13.94 | $14.09 | $13.77 | $13.80 | $11.52 | 40,154 |
2018-05-04 | $13.90 | $14.13 | $13.87 | $13.93 | $11.63 | 18,309 |
2018-05-03 | $13.95 | $14.04 | $13.75 | $13.95 | $11.65 | 52,567 |
2018-05-02 | $13.88 | $14.07 | $13.57 | $14.03 | $11.71 | 35,396 |
2018-05-01 | $13.84 | $14.01 | $13.62 | $13.92 | $11.62 | 27,349 |
2018-04-30 | $13.84 | $14.15 | $13.70 | $13.92 | $11.62 | 63,833 |
2018-04-27 | $13.57 | $14.02 | $13.54 | $13.94 | $11.52 | 40,807 |
2018-04-26 | $13.31 | $13.71 | $13.30 | $13.61 | $11.25 | 65,292 |
2018-04-25 | $13.57 | $13.75 | $13.28 | $13.35 | $11.03 | 51,097 |
2018-04-24 | $14.31 | $14.50 | $13.59 | $13.71 | $11.33 | 85,125 |
2018-04-23 | $15.29 | $15.48 | $15.00 | $15.11 | $12.49 | 24,353 |
2018-04-20 | $15.00 | $15.27 | $15.00 | $15.13 | $12.50 | 19,222 |
2018-04-19 | $15.19 | $15.44 | $15.01 | $15.03 | $12.42 | 16,893 |
2018-04-18 | $15.59 | $15.59 | $15.17 | $15.19 | $12.55 | 15,126 |
2018-04-17 | $15.62 | $15.70 | $15.43 | $15.54 | $12.84 | 38,157 |
2018-04-16 | $15.28 | $15.65 | $15.28 | $15.56 | $12.86 | 13,255 |
2018-04-13 | $15.26 | $15.37 | $15.15 | $15.29 | $12.64 | 13,127 |
2018-04-12 | $15.49 | $15.51 | $15.25 | $15.26 | $12.61 | 17,167 |
2018-04-11 | $15.39 | $15.51 | $15.14 | $15.30 | $12.65 | 14,178 |
2018-04-10 | $15.32 | $15.58 | $15.32 | $15.36 | $12.69 | 18,056 |
2018-04-09 | $15.43 | $15.46 | $15.10 | $15.19 | $12.55 | 10,279 |
2018-04-06 | $15.55 | $15.98 | $15.07 | $15.29 | $12.64 | 51,719 |
2018-04-05 | $15.77 | $15.77 | $15.41 | $15.60 | $12.89 | 40,134 |
2018-04-04 | $15.53 | $16.45 | $15.44 | $15.62 | $12.91 | 30,714 |
2018-04-03 | $15.55 | $15.71 | $15.42 | $15.59 | $12.88 | 18,571 |
2018-04-02 | $15.81 | $15.86 | $15.29 | $15.39 | $12.72 | 11,116 |
2018-03-29 | $15.89 | $16.17 | $15.62 | $15.80 | $13.06 | 45,761 |
2018-03-28 | $15.23 | $15.94 | $15.23 | $15.83 | $13.08 | 27,635 |
2018-03-27 | $15.26 | $15.48 | $15.19 | $15.24 | $12.60 | 19,348 |
2018-03-26 | $14.92 | $15.28 | $14.82 | $15.24 | $12.60 | 28,492 |
2018-03-23 | $15.10 | $15.38 | $14.72 | $14.81 | $12.24 | 84,965 |
2018-03-22 | $14.85 | $15.19 | $14.67 | $14.76 | $12.20 | 46,741 |
2018-03-21 | $14.96 | $15.21 | $14.81 | $14.91 | $12.32 | 52,765 |
2018-03-20 | $14.92 | $15.13 | $14.92 | $14.92 | $12.33 | 35,286 |
2018-03-19 | $14.96 | $15.00 | $14.71 | $14.92 | $12.33 | 23,071 |
2018-03-16 | $14.87 | $15.11 | $14.87 | $15.04 | $12.43 | 52,418 |
2018-03-15 | $14.97 | $15.13 | $14.82 | $14.90 | $12.31 | 29,471 |
2018-03-14 | $15.15 | $15.25 | $14.85 | $14.96 | $12.36 | 18,020 |
2018-03-13 | $15.40 | $15.43 | $15.08 | $15.14 | $12.51 | 19,709 |
2018-03-12 | $15.41 | $15.55 | $15.26 | $15.31 | $12.65 | 33,270 |
2018-03-09 | $15.41 | $15.45 | $15.34 | $15.35 | $12.69 | 21,930 |
2018-03-08 | $15.10 | $15.45 | $15.10 | $15.28 | $12.63 | 39,891 |
2018-03-07 | $15.42 | $15.50 | $15.04 | $15.09 | $12.47 | 66,819 |
2018-03-06 | $15.77 | $15.77 | $15.35 | $15.51 | $12.82 | 18,923 |
2018-03-05 | $15.74 | $15.94 | $15.67 | $15.74 | $13.01 | 17,248 |
2018-03-02 | $15.67 | $15.85 | $15.43 | $15.81 | $13.07 | 25,937 |
2018-03-01 | $15.80 | $15.97 | $15.55 | $15.76 | $13.03 | 17,253 |
2018-02-28 | $15.94 | $15.95 | $15.69 | $15.81 | $13.07 | 34,892 |
2018-02-27 | $15.77 | $16.07 | $15.77 | $15.94 | $13.17 | 27,189 |
2018-02-26 | $15.75 | $16.02 | $15.64 | $15.78 | $13.04 | 28,736 |
2018-02-23 | $16.11 | $16.25 | $15.52 | $15.70 | $12.98 | 25,026 |
2018-02-22 | $16.51 | $16.51 | $16.15 | $16.20 | $13.39 | 11,619 |
2018-02-21 | $16.46 | $16.74 | $16.42 | $16.51 | $13.65 | 12,317 |
2018-02-20 | $16.86 | $16.86 | $16.35 | $16.40 | $13.55 | 15,942 |
2018-02-16 | $16.94 | $17.07 | $16.83 | $16.91 | $13.98 | 7,863 |
2018-02-15 | $16.63 | $17.02 | $16.51 | $16.99 | $14.04 | 23,286 |
2018-02-14 | $16.21 | $16.56 | $16.15 | $16.49 | $13.63 | 37,989 |
2018-02-13 | $16.35 | $16.74 | $16.03 | $16.28 | $13.46 | 14,714 |
2018-02-12 | $16.46 | $16.67 | $16.14 | $16.40 | $13.55 | 18,774 |
2018-02-09 | $16.54 | $16.54 | $16.26 | $16.36 | $13.52 | 25,686 |
2018-02-08 | $16.58 | $16.95 | $16.41 | $16.41 | $13.56 | 22,968 |
2018-02-07 | $16.50 | $16.75 | $16.49 | $16.60 | $13.72 | 15,050 |
2018-02-06 | $16.24 | $16.80 | $16.17 | $16.54 | $13.67 | 26,997 |
2018-02-05 | $17.18 | $17.20 | $16.39 | $16.44 | $13.59 | 27,534 |
2018-02-02 | $17.45 | $17.70 | $17.14 | $17.18 | $14.20 | 23,341 |
2018-02-01 | $17.68 | $17.68 | $17.34 | $17.51 | $14.47 | 11,139 |
2018-01-31 | $17.77 | $17.84 | $17.41 | $17.55 | $14.50 | 28,856 |
2018-01-30 | $17.66 | $17.89 | $17.53 | $17.86 | $14.64 | 19,523 |
2018-01-29 | $17.38 | $17.72 | $17.25 | $17.66 | $14.48 | 36,358 |
2018-01-26 | $17.61 | $17.61 | $17.15 | $17.51 | $14.36 | 39,052 |
2018-01-25 | $17.52 | $17.61 | $17.32 | $17.58 | $14.41 | 18,788 |
2018-01-24 | $17.60 | $17.60 | $17.39 | $17.44 | $14.30 | 20,036 |
2018-01-23 | $17.63 | $17.67 | $17.44 | $17.53 | $14.37 | 13,077 |
2018-01-22 | $17.60 | $17.75 | $17.31 | $17.66 | $14.48 | 24,270 |
2018-01-19 | $17.59 | $17.76 | $17.59 | $17.70 | $14.51 | 18,520 |
2018-01-18 | $17.85 | $17.85 | $17.50 | $17.60 | $14.43 | 15,568 |
2018-01-17 | $17.76 | $17.92 | $17.52 | $17.84 | $14.63 | 17,525 |
2018-01-16 | $17.71 | $18.00 | $17.40 | $17.71 | $14.52 | 50,387 |
2018-01-12 | $17.83 | $17.83 | $17.50 | $17.69 | $14.50 | 47,025 |
2018-01-11 | $17.72 | $18.00 | $17.68 | $17.88 | $14.66 | 16,813 |
2018-01-10 | $17.51 | $17.83 | $17.40 | $17.70 | $14.51 | 44,999 |
2018-01-09 | $17.40 | $17.56 | $17.29 | $17.50 | $14.35 | 27,284 |
2018-01-08 | $17.33 | $17.70 | $17.20 | $17.36 | $14.23 | 29,804 |
2018-01-05 | $17.48 | $17.48 | $17.20 | $17.30 | $14.18 | 23,565 |
2018-01-04 | $17.51 | $17.63 | $17.22 | $17.45 | $14.31 | 22,462 |
2018-01-03 | $17.24 | $17.57 | $17.20 | $17.42 | $14.28 | 30,099 |
2018-01-02 | $17.39 | $18.00 | $17.10 | $17.29 | $14.18 | 47,728 |
2017-12-29 | $17.53 | $17.64 | $17.22 | $17.30 | $14.18 | 18,833 |
2017-12-28 | $17.68 | $17.68 | $17.42 | $17.52 | $14.37 | 19,626 |
2017-12-27 | $17.63 | $17.89 | $17.52 | $17.58 | $14.41 | 30,706 |
2017-12-26 | $17.33 | $17.67 | $17.33 | $17.57 | $14.41 | 25,099 |
2017-12-22 | $17.47 | $17.47 | $17.24 | $17.33 | $14.21 | 23,416 |
2017-12-21 | $17.63 | $17.63 | $17.42 | $17.47 | $14.32 | 20,618 |
2017-12-20 | $17.53 | $17.83 | $17.51 | $17.60 | $14.43 | 39,842 |
2017-12-19 | $17.82 | $17.90 | $17.37 | $17.52 | $14.37 | 41,580 |
2017-12-18 | $18.06 | $18.21 | $17.56 | $17.79 | $14.59 | 67,928 |
2017-12-15 | $17.53 | $18.25 | $17.53 | $18.21 | $14.93 | 190,007 |
2017-12-14 | $17.43 | $17.66 | $17.16 | $17.54 | $14.38 | 39,667 |
2017-12-13 | $17.20 | $17.44 | $17.20 | $17.44 | $14.30 | 42,964 |
2017-12-12 | $17.23 | $17.44 | $17.11 | $17.17 | $14.08 | 26,621 |
2017-12-11 | $17.46 | $17.70 | $17.00 | $17.22 | $14.12 | 65,405 |
2017-12-08 | $17.75 | $17.75 | $17.44 | $17.47 | $14.32 | 22,192 |
2017-12-07 | $17.69 | $17.75 | $17.58 | $17.74 | $14.55 | 84,133 |
2017-12-06 | $17.63 | $17.75 | $17.52 | $17.70 | $14.51 | 50,886 |
2017-12-05 | $17.65 | $17.65 | $17.29 | $17.61 | $14.44 | 42,264 |
2017-12-04 | $17.60 | $17.65 | $17.44 | $17.62 | $14.45 | 37,702 |
2017-12-01 | $17.71 | $17.74 | $17.35 | $17.57 | $14.41 | 29,884 |
2017-11-30 | $17.85 | $17.90 | $17.64 | $17.71 | $14.52 | 61,204 |
2017-11-29 | $17.85 | $17.95 | $17.70 | $17.90 | $14.68 | 56,217 |
2017-11-28 | $17.70 | $17.90 | $17.70 | $17.86 | $14.64 | 60,829 |
2017-11-27 | $17.56 | $17.80 | $17.43 | $17.75 | $14.55 | 97,325 |
2017-11-24 | $17.55 | $17.69 | $17.55 | $17.60 | $14.43 | 23,949 |
2017-11-22 | $17.51 | $17.72 | $17.42 | $17.59 | $14.42 | 42,573 |
2017-11-21 | $17.65 | $17.75 | $17.22 | $17.60 | $14.43 | 64,117 |
2017-11-20 | $17.40 | $17.75 | $17.27 | $17.65 | $14.47 | 169,901 |
2017-11-17 | $17.31 | $17.40 | $17.25 | $17.40 | $14.27 | 45,774 |
2017-11-16 | $17.13 | $17.40 | $17.13 | $17.39 | $14.26 | 60,986 |
2017-11-15 | $17.05 | $17.25 | $16.99 | $17.12 | $14.04 | 68,625 |
2017-11-14 | $16.98 | $17.18 | $16.95 | $17.11 | $14.03 | 34,369 |
2017-11-13 | $17.16 | $17.25 | $16.98 | $16.98 | $13.92 | 26,912 |
2017-11-10 | $17.01 | $17.25 | $17.01 | $17.18 | $14.09 | 17,887 |
2017-11-09 | $17.06 | $17.25 | $16.77 | $17.01 | $13.95 | 43,083 |
2017-11-08 | $17.07 | $17.25 | $16.90 | $17.09 | $14.01 | 62,718 |
2017-11-07 | $17.12 | $17.25 | $16.98 | $17.07 | $14.00 | 38,161 |
2017-11-06 | $17.34 | $17.44 | $16.90 | $17.12 | $14.04 | 96,734 |
2017-11-03 | $16.99 | $17.35 | $16.98 | $17.29 | $14.18 | 108,226 |
2017-11-02 | $17.25 | $17.33 | $16.66 | $17.29 | $14.18 | 142,869 |
2017-11-01 | $17.50 | $17.68 | $17.32 | $17.53 | $14.37 | 33,979 |
2017-10-31 | $16.75 | $17.30 | $16.72 | $17.14 | $14.05 | 77,692 |
2017-10-30 | $16.75 | $16.75 | $16.41 | $16.49 | $13.41 | 20,414 |
2017-10-27 | $16.49 | $16.72 | $16.32 | $16.70 | $13.58 | 15,282 |
2017-10-26 | $16.52 | $16.61 | $16.38 | $16.55 | $13.46 | 9,487 |
2017-10-25 | $16.16 | $16.47 | $16.15 | $16.43 | $13.36 | 10,618 |
2017-10-24 | $16.42 | $16.50 | $16.05 | $16.07 | $13.07 | 18,754 |
2017-10-23 | $16.45 | $16.49 | $16.15 | $16.27 | $13.23 | 11,805 |
2017-10-20 | $16.66 | $16.66 | $16.39 | $16.47 | $13.39 | 10,084 |
2017-10-19 | $16.38 | $16.62 | $16.34 | $16.55 | $13.46 | 7,563 |
2017-10-18 | $16.30 | $16.62 | $16.19 | $16.38 | $13.32 | 17,439 |
2017-10-17 | $16.38 | $16.38 | $16.19 | $16.22 | $13.19 | 7,876 |
2017-10-16 | $16.25 | $16.49 | $16.06 | $16.17 | $13.15 | 12,383 |
2017-10-13 | $16.27 | $16.34 | $16.19 | $16.21 | $13.18 | 13,947 |
2017-10-12 | $16.21 | $16.45 | $16.15 | $16.20 | $13.18 | 16,814 |
2017-10-11 | $15.96 | $16.38 | $15.92 | $16.22 | $13.19 | 10,038 |
2017-10-10 | $15.96 | $16.20 | $15.93 | $16.18 | $13.16 | 7,457 |
2017-10-09 | $15.91 | $16.15 | $15.85 | $15.93 | $12.96 | 8,201 |
2017-10-06 | $15.99 | $16.06 | $15.90 | $15.92 | $12.95 | 10,715 |
2017-10-05 | $16.09 | $16.09 | $15.95 | $15.98 | $13.00 | 8,425 |
2017-10-04 | $16.12 | $16.33 | $15.91 | $15.97 | $12.99 | 12,155 |
2017-10-03 | $16.21 | $16.32 | $16.09 | $16.10 | $13.09 | 13,904 |
2017-10-02 | $16.02 | $16.26 | $16.02 | $16.20 | $13.18 | 16,671 |
2017-09-29 | $16.22 | $16.33 | $16.09 | $16.13 | $13.12 | 16,662 |
2017-09-28 | $16.44 | $16.48 | $15.92 | $16.31 | $13.26 | 35,963 |
2017-09-27 | $16.40 | $16.68 | $16.20 | $16.56 | $13.47 | 32,379 |
2017-09-26 | $15.82 | $16.41 | $15.44 | $16.40 | $13.34 | 39,830 |
2017-09-25 | $15.95 | $15.99 | $15.80 | $15.92 | $12.95 | 21,099 |
2017-09-22 | $15.74 | $15.97 | $15.74 | $15.90 | $12.93 | 25,077 |
2017-09-21 | $15.56 | $15.73 | $15.52 | $15.70 | $12.77 | 23,646 |
2017-09-20 | $15.77 | $15.77 | $15.45 | $15.56 | $12.65 | 11,154 |
2017-09-19 | $15.36 | $15.67 | $15.30 | $15.44 | $12.56 | 13,874 |
2017-09-18 | $15.37 | $15.55 | $15.32 | $15.33 | $12.47 | 22,954 |
2017-09-15 | $15.67 | $15.76 | $15.16 | $15.31 | $12.45 | 80,875 |
2017-09-14 | $15.77 | $15.88 | $15.64 | $15.68 | $12.75 | 8,265 |
2017-09-13 | $15.91 | $16.00 | $15.74 | $15.78 | $12.83 | 21,520 |
2017-09-12 | $15.91 | $15.94 | $15.76 | $15.87 | $12.91 | 5,059 |
2017-09-11 | $15.56 | $15.95 | $15.56 | $15.87 | $12.91 | 21,378 |
2017-09-08 | $15.39 | $15.63 | $15.26 | $15.52 | $12.62 | 16,558 |
2017-09-07 | $15.31 | $15.38 | $15.12 | $15.30 | $12.44 | 19,908 |
2017-09-06 | $15.20 | $15.37 | $15.08 | $15.29 | $12.44 | 69,031 |
2017-09-05 | $15.32 | $15.32 | $15.11 | $15.20 | $12.36 | 29,661 |
2017-09-01 | $15.42 | $15.42 | $15.24 | $15.29 | $12.44 | 5,924 |
2017-08-31 | $15.31 | $15.44 | $15.21 | $15.33 | $12.47 | 13,706 |
2017-08-30 | $15.21 | $15.36 | $15.19 | $15.28 | $12.43 | 9,269 |
2017-08-29 | $15.09 | $15.27 | $14.99 | $15.22 | $12.38 | 24,857 |
2017-08-28 | $15.34 | $15.34 | $15.02 | $15.10 | $12.28 | 14,342 |
2017-08-25 | $15.30 | $15.43 | $15.29 | $15.34 | $12.48 | 11,874 |
2017-08-24 | $15.32 | $15.45 | $15.02 | $15.28 | $12.43 | 14,546 |
2017-08-23 | $15.18 | $15.29 | $15.18 | $15.23 | $12.39 | 9,396 |
2017-08-22 | $15.13 | $15.23 | $15.13 | $15.22 | $12.38 | 7,540 |
2017-08-21 | $15.04 | $15.18 | $15.00 | $15.09 | $12.27 | 17,611 |
2017-08-18 | $15.05 | $15.20 | $15.05 | $15.08 | $12.26 | 23,284 |
2017-08-17 | $15.30 | $15.39 | $15.07 | $15.14 | $12.31 | 13,678 |
2017-08-16 | $15.45 | $15.61 | $15.30 | $15.31 | $12.45 | 15,548 |
2017-08-15 | $15.39 | $15.64 | $15.29 | $15.39 | $12.52 | 32,510 |
2017-08-14 | $15.08 | $15.40 | $15.04 | $15.30 | $12.44 | 16,158 |
2017-08-11 | $15.05 | $15.20 | $14.86 | $15.03 | $12.22 | 23,897 |
2017-08-10 | $15.06 | $15.33 | $15.06 | $15.14 | $12.31 | 23,011 |
2017-08-09 | $14.95 | $15.16 | $14.95 | $15.15 | $12.32 | 23,096 |
2017-08-08 | $14.85 | $15.23 | $14.85 | $15.00 | $12.20 | 19,519 |
2017-08-07 | $15.09 | $15.14 | $14.82 | $14.94 | $12.15 | 43,851 |
2017-08-04 | $14.92 | $15.15 | $14.77 | $15.13 | $12.31 | 24,958 |
2017-08-03 | $15.17 | $15.21 | $14.87 | $14.90 | $12.12 | 18,215 |
2017-08-02 | $14.85 | $15.22 | $14.82 | $15.20 | $12.36 | 119,303 |
2017-08-01 | $15.18 | $15.22 | $14.79 | $14.84 | $12.07 | 19,429 |
2017-07-31 | $15.17 | $15.26 | $14.95 | $15.08 | $12.26 | 47,638 |
2017-07-28 | $14.86 | $15.25 | $14.86 | $15.18 | $12.35 | 73,520 |
2017-07-27 | $14.75 | $15.00 | $14.74 | $14.97 | $12.06 | 33,024 |
2017-07-26 | $14.90 | $14.95 | $14.75 | $14.83 | $11.95 | 20,114 |
2017-07-25 | $14.68 | $14.97 | $14.68 | $14.82 | $11.94 | 18,183 |
2017-07-24 | $14.91 | $14.91 | $14.51 | $14.60 | $11.77 | 51,000 |
2017-07-21 | $15.34 | $15.34 | $14.74 | $14.84 | $11.96 | 26,989 |
2017-07-20 | $15.22 | $15.25 | $14.96 | $15.06 | $12.14 | 17,270 |
2017-07-19 | $14.95 | $15.28 | $14.95 | $15.11 | $12.18 | 29,669 |
2017-07-18 | $15.15 | $15.21 | $14.95 | $15.03 | $12.11 | 32,525 |
2017-07-17 | $15.20 | $15.31 | $15.08 | $15.16 | $12.22 | 23,851 |
2017-07-14 | $14.85 | $15.41 | $14.67 | $15.33 | $12.35 | 20,704 |
2017-07-13 | $15.87 | $15.89 | $15.57 | $15.78 | $12.72 | 17,054 |
2017-07-12 | $15.42 | $15.85 | $15.42 | $15.72 | $12.67 | 14,324 |
2017-07-11 | $15.58 | $15.82 | $15.42 | $15.61 | $12.58 | 44,529 |
2017-07-10 | $15.67 | $15.85 | $15.57 | $15.57 | $12.55 | 13,595 |
2017-07-07 | $15.66 | $15.97 | $15.66 | $15.80 | $12.73 | 17,376 |
2017-07-06 | $15.71 | $15.75 | $15.58 | $15.64 | $12.60 | 13,291 |
2017-07-05 | $15.95 | $15.95 | $15.71 | $15.77 | $12.71 | 12,216 |
2017-07-03 | $16.01 | $16.27 | $15.93 | $16.03 | $12.92 | 18,655 |
2017-06-30 | $15.96 | $16.05 | $15.87 | $15.90 | $12.81 | 16,099 |
2017-06-29 | $16.10 | $16.11 | $15.87 | $15.96 | $12.86 | 25,109 |
2017-06-28 | $15.91 | $16.31 | $15.86 | $16.04 | $12.93 | 17,814 |
2017-06-27 | $15.91 | $16.04 | $15.74 | $15.88 | $12.80 | 10,210 |
2017-06-26 | $15.89 | $16.04 | $15.80 | $15.84 | $12.76 | 21,127 |
2017-06-23 | $15.95 | $16.08 | $15.71 | $15.93 | $12.84 | 59,695 |
2017-06-22 | $15.98 | $16.30 | $15.95 | $15.99 | $12.89 | 10,800 |
2017-06-21 | $16.22 | $16.41 | $16.05 | $16.14 | $13.01 | 26,095 |
2017-06-20 | $16.13 | $16.41 | $16.05 | $16.11 | $12.98 | 7,267 |
2017-06-19 | $16.12 | $16.35 | $16.04 | $16.23 | $13.08 | 38,287 |
2017-06-16 | $16.04 | $16.27 | $15.95 | $16.01 | $12.90 | 56,282 |
2017-06-15 | $16.03 | $16.22 | $16.00 | $16.13 | $13.00 | 16,061 |
2017-06-14 | $16.20 | $16.20 | $16.04 | $16.04 | $12.93 | 26,209 |
2017-06-13 | $16.12 | $16.25 | $15.82 | $16.24 | $13.09 | 14,283 |
2017-06-12 | $16.05 | $16.39 | $15.91 | $16.06 | $12.94 | 27,682 |
2017-06-09 | $15.97 | $16.17 | $15.91 | $16.06 | $12.94 | 29,327 |
2017-06-08 | $16.04 | $16.13 | $15.80 | $15.88 | $12.80 | 21,390 |
2017-06-07 | $16.03 | $16.09 | $15.86 | $15.91 | $12.82 | 16,795 |
2017-06-06 | $15.75 | $15.97 | $15.75 | $15.89 | $12.81 | 17,435 |
2017-06-05 | $16.14 | $16.20 | $15.75 | $15.77 | $12.71 | 64,466 |
2017-06-02 | $16.12 | $16.17 | $15.96 | $16.02 | $12.91 | 20,747 |
2017-06-01 | $15.71 | $16.08 | $15.71 | $16.03 | $12.92 | 19,289 |
2017-05-31 | $15.74 | $15.74 | $15.58 | $15.69 | $12.64 | 47,153 |
2017-05-30 | $15.69 | $15.73 | $15.50 | $15.62 | $12.59 | 46,741 |
2017-05-26 | $15.70 | $15.82 | $15.55 | $15.60 | $12.57 | 16,502 |
2017-05-25 | $15.59 | $15.85 | $15.59 | $15.67 | $12.63 | 83,985 |
2017-05-24 | $15.49 | $15.79 | $15.47 | $15.59 | $12.56 | 71,743 |
2017-05-23 | $15.62 | $15.68 | $15.36 | $15.48 | $12.47 | 43,668 |
2017-05-22 | $15.83 | $15.83 | $15.42 | $15.48 | $12.47 | 22,135 |
2017-05-19 | $15.59 | $15.78 | $15.52 | $15.57 | $12.55 | 31,898 |
2017-05-18 | $15.76 | $15.96 | $15.61 | $15.61 | $12.58 | 21,072 |
2017-05-17 | $15.74 | $15.93 | $15.50 | $15.76 | $12.70 | 20,594 |
2017-05-16 | $16.00 | $16.06 | $15.66 | $15.87 | $12.79 | 11,212 |
2017-05-15 | $15.71 | $16.12 | $15.70 | $15.94 | $12.85 | 37,520 |
2017-05-12 | $15.75 | $15.80 | $15.70 | $15.76 | $12.70 | 31,426 |
2017-05-11 | $15.96 | $15.96 | $15.74 | $15.77 | $12.71 | 17,297 |
2017-05-10 | $15.84 | $15.99 | $15.75 | $15.94 | $12.85 | 26,708 |
2017-05-09 | $15.73 | $16.05 | $15.60 | $15.84 | $12.76 | 30,413 |
2017-05-08 | $16.50 | $16.65 | $15.46 | $15.69 | $12.64 | 161,109 |
2017-05-05 | $16.76 | $16.76 | $16.50 | $16.58 | $13.36 | 10,069 |
2017-05-04 | $16.57 | $16.82 | $16.51 | $16.59 | $13.37 | 29,911 |
2017-05-03 | $16.68 | $16.84 | $16.49 | $16.49 | $13.29 | 22,052 |
2017-05-02 | $16.62 | $16.85 | $16.52 | $16.68 | $13.44 | 46,828 |
2017-05-01 | $16.46 | $16.83 | $16.39 | $16.66 | $13.43 | 27,782 |
2017-04-28 | $16.97 | $16.97 | $16.46 | $16.66 | $13.43 | 33,067 |
2017-04-27 | $16.58 | $16.85 | $16.57 | $16.65 | $13.42 | 32,085 |
2017-04-26 | $16.70 | $16.84 | $16.61 | $16.68 | $13.33 | 72,285 |
2017-04-25 | $16.75 | $16.75 | $16.45 | $16.51 | $13.19 | 39,293 |
2017-04-24 | $17.20 | $17.49 | $16.71 | $16.75 | $13.39 | 41,017 |
2017-04-21 | $17.27 | $17.52 | $17.00 | $17.03 | $13.61 | 35,330 |
2017-04-20 | $17.38 | $17.39 | $16.99 | $17.38 | $13.89 | 14,305 |
2017-04-19 | $16.89 | $17.67 | $16.89 | $17.38 | $13.89 | 15,770 |
2017-04-18 | $17.62 | $17.71 | $17.36 | $17.55 | $14.02 | 14,050 |
2017-04-17 | $17.20 | $17.72 | $17.20 | $17.71 | $14.15 | 14,269 |
2017-04-13 | $17.29 | $17.43 | $17.17 | $17.22 | $13.76 | 10,600 |
2017-04-12 | $17.11 | $17.51 | $17.11 | $17.43 | $13.93 | 12,887 |
2017-04-11 | $17.26 | $17.51 | $17.22 | $17.44 | $13.94 | 9,036 |
2017-04-10 | $17.19 | $17.36 | $17.08 | $17.27 | $13.80 | 10,955 |
2017-04-07 | $17.14 | $17.21 | $16.85 | $17.12 | $13.68 | 18,003 |
2017-04-06 | $17.26 | $17.39 | $16.92 | $16.98 | $13.57 | 29,524 |
2017-04-05 | $17.35 | $17.40 | $17.15 | $17.22 | $13.76 | 29,514 |
2017-04-04 | $17.43 | $17.53 | $17.18 | $17.29 | $13.82 | 17,603 |
2017-04-03 | $17.61 | $17.61 | $17.27 | $17.31 | $13.83 | 21,207 |
2017-03-31 | $17.39 | $17.73 | $17.36 | $17.62 | $14.08 | 31,618 |
2017-03-30 | $17.13 | $17.50 | $17.10 | $17.36 | $13.87 | 33,309 |
2017-03-29 | $17.16 | $17.41 | $16.90 | $17.07 | $13.64 | 12,675 |
2017-03-28 | $17.07 | $17.36 | $16.88 | $17.21 | $13.75 | 18,172 |
2017-03-27 | $16.78 | $17.38 | $16.52 | $17.22 | $13.76 | 13,224 |
2017-03-24 | $17.21 | $17.21 | $16.86 | $17.03 | $13.61 | 18,987 |
2017-03-23 | $17.08 | $17.25 | $16.96 | $17.08 | $13.65 | 14,429 |
2017-03-22 | $17.51 | $17.51 | $16.96 | $17.09 | $13.66 | 33,020 |
2017-03-21 | $17.65 | $17.69 | $17.36 | $17.50 | $13.98 | 35,430 |
2017-03-20 | $17.72 | $17.87 | $17.44 | $17.53 | $14.01 | 67,585 |
2017-03-17 | $16.55 | $18.20 | $16.54 | $18.10 | $14.46 | 289,099 |
2017-03-16 | $16.55 | $16.72 | $16.50 | $16.61 | $13.27 | 14,408 |
2017-03-15 | $16.60 | $16.80 | $16.44 | $16.59 | $13.26 | 21,672 |
2017-03-14 | $16.64 | $16.74 | $16.43 | $16.59 | $13.26 | 15,905 |
2017-03-13 | $16.44 | $16.53 | $16.37 | $16.48 | $13.17 | 10,081 |
2017-03-10 | $16.65 | $16.75 | $16.35 | $16.40 | $13.11 | 13,114 |
2017-03-09 | $16.74 | $16.75 | $16.51 | $16.55 | $13.23 | 21,488 |
2017-03-08 | $16.92 | $16.92 | $16.72 | $16.72 | $13.36 | 18,960 |
2017-03-07 | $16.50 | $16.90 | $16.41 | $16.78 | $13.41 | 28,263 |
2017-03-06 | $16.53 | $16.63 | $16.44 | $16.46 | $13.15 | 10,177 |
2017-03-03 | $16.86 | $16.86 | $16.37 | $16.64 | $13.30 | 20,554 |
2017-03-02 | $16.92 | $16.92 | $16.58 | $16.69 | $13.34 | 30,220 |
2017-03-01 | $16.82 | $16.91 | $16.51 | $16.84 | $13.46 | 15,468 |
2017-02-28 | $16.87 | $16.87 | $16.36 | $16.61 | $13.27 | 20,415 |
2017-02-27 | $16.96 | $16.97 | $16.51 | $16.85 | $13.47 | 46,266 |
2017-02-24 | $16.48 | $16.91 | $16.45 | $16.90 | $13.51 | 43,703 |
2017-02-23 | $16.76 | $16.80 | $16.63 | $16.78 | $13.41 | 20,437 |
2017-02-22 | $16.71 | $16.73 | $16.45 | $16.51 | $13.19 | 34,363 |
2017-02-21 | $16.92 | $16.92 | $16.62 | $16.85 | $13.47 | 19,625 |
2017-02-17 | $17.32 | $17.32 | $16.79 | $16.95 | $13.55 | 35,792 |
2017-02-16 | $17.13 | $17.25 | $16.91 | $17.05 | $13.63 | 16,260 |
2017-02-15 | $16.92 | $17.23 | $16.79 | $17.09 | $13.66 | 25,787 |
2017-02-14 | $17.08 | $17.08 | $16.66 | $16.91 | $13.51 | 18,610 |
2017-02-13 | $16.78 | $17.10 | $16.71 | $16.96 | $13.55 | 23,939 |
2017-02-10 | $16.58 | $16.91 | $16.36 | $16.83 | $13.45 | 15,010 |
2017-02-09 | $16.49 | $16.68 | $16.35 | $16.53 | $13.21 | 11,960 |
2017-02-08 | $16.28 | $16.53 | $16.25 | $16.37 | $13.08 | 17,336 |
2017-02-07 | $16.45 | $16.49 | $16.25 | $16.43 | $13.13 | 14,361 |
2017-02-06 | $16.87 | $16.87 | $16.29 | $16.35 | $13.07 | 17,775 |
2017-02-03 | $16.45 | $16.65 | $16.42 | $16.55 | $13.23 | 11,633 |
2017-02-02 | $16.32 | $16.60 | $16.28 | $16.41 | $13.11 | 8,119 |
2017-02-01 | $16.60 | $16.72 | $16.26 | $16.34 | $13.06 | 22,683 |
2017-01-31 | $16.43 | $16.52 | $16.25 | $16.47 | $13.16 | 31,170 |
2017-01-30 | $16.50 | $16.65 | $16.26 | $16.40 | $13.11 | 34,240 |
2017-01-27 | $16.71 | $16.74 | $16.52 | $16.60 | $13.16 | 20,857 |
2017-01-26 | $16.77 | $16.97 | $16.64 | $16.67 | $13.21 | 24,879 |
2017-01-25 | $17.33 | $17.33 | $16.70 | $16.76 | $13.28 | 19,828 |
2017-01-24 | $17.02 | $17.10 | $16.61 | $16.88 | $13.38 | 26,226 |
2017-01-23 | $17.18 | $17.18 | $16.78 | $16.82 | $13.33 | 21,622 |
2017-01-20 | $17.03 | $17.31 | $16.89 | $17.09 | $13.54 | 39,267 |
2017-01-19 | $17.21 | $17.29 | $16.87 | $17.04 | $13.50 | 30,747 |
2017-01-18 | $17.32 | $17.44 | $17.02 | $17.22 | $13.65 | 23,099 |
2017-01-17 | $17.32 | $17.51 | $17.13 | $17.15 | $13.59 | 17,068 |
2017-01-13 | $17.33 | $17.61 | $17.26 | $17.46 | $13.84 | 28,570 |
2017-01-12 | $17.25 | $17.36 | $17.00 | $17.18 | $13.62 | 32,556 |
2017-01-11 | $17.49 | $17.66 | $17.12 | $17.44 | $13.82 | 37,724 |
2017-01-10 | $17.47 | $17.49 | $17.19 | $17.48 | $13.85 | 32,548 |
2017-01-09 | $17.40 | $17.40 | $16.82 | $17.14 | $13.58 | 43,467 |
2017-01-06 | $17.81 | $17.81 | $17.41 | $17.43 | $13.81 | 37,158 |
2017-01-05 | $17.89 | $17.92 | $17.50 | $17.70 | $14.03 | 29,998 |
2017-01-04 | $17.80 | $17.98 | $17.70 | $17.83 | $14.13 | 40,330 |
2017-01-03 | $17.72 | $17.84 | $17.40 | $17.79 | $14.10 | 66,102 |
2016-12-30 | $17.20 | $17.51 | $16.99 | $17.48 | $13.85 | 70,335 |
2016-12-29 | $17.16 | $17.26 | $17.04 | $17.13 | $13.58 | 30,641 |
2016-12-28 | $16.85 | $17.26 | $16.85 | $17.20 | $13.63 | 27,107 |
2016-12-27 | $17.04 | $17.19 | $16.96 | $17.06 | $13.52 | 28,500 |
2016-12-23 | $17.12 | $17.25 | $17.02 | $17.11 | $13.56 | 9,566 |
2016-12-22 | $16.78 | $17.22 | $16.78 | $17.05 | $13.51 | 28,092 |
2016-12-21 | $16.95 | $17.22 | $16.88 | $16.97 | $13.45 | 47,276 |
2016-12-20 | $17.51 | $17.99 | $17.06 | $17.32 | $13.73 | 91,708 |
2016-12-19 | $17.22 | $18.55 | $17.08 | $18.06 | $14.31 | 138,848 |
2016-12-16 | $16.70 | $17.65 | $16.55 | $17.29 | $13.70 | 194,711 |
2016-12-15 | $16.48 | $16.75 | $16.48 | $16.70 | $13.23 | 76,477 |
2016-12-14 | $16.61 | $16.70 | $16.42 | $16.48 | $13.06 | 20,095 |
2016-12-13 | $16.80 | $16.80 | $16.48 | $16.56 | $13.12 | 40,598 |
2016-12-12 | $16.82 | $16.90 | $16.72 | $16.75 | $13.27 | 99,569 |
2016-12-09 | $16.59 | $16.89 | $16.59 | $16.76 | $13.28 | 55,342 |
2016-12-08 | $16.50 | $16.89 | $16.47 | $16.73 | $13.26 | 99,120 |
2016-12-07 | $16.41 | $16.60 | $16.40 | $16.59 | $13.15 | 91,954 |
2016-12-06 | $16.45 | $16.50 | $16.38 | $16.50 | $13.08 | 51,878 |
2016-12-05 | $16.40 | $16.49 | $16.32 | $16.44 | $13.03 | 136,299 |
2016-12-02 | $16.23 | $16.38 | $16.20 | $16.31 | $12.93 | 58,746 |
2016-12-01 | $16.15 | $16.30 | $16.01 | $16.29 | $12.91 | 81,903 |
2016-11-30 | $16.30 | $16.30 | $16.02 | $16.05 | $12.72 | 8,801 |
2016-11-29 | $16.43 | $16.46 | $16.18 | $16.20 | $12.84 | 19,346 |
2016-11-28 | $16.28 | $16.50 | $16.21 | $16.36 | $12.97 | 33,857 |
2016-11-25 | $16.09 | $16.45 | $16.04 | $16.42 | $13.01 | 54,003 |
2016-11-23 | $16.00 | $16.18 | $15.96 | $16.06 | $12.73 | 22,170 |
2016-11-22 | $16.18 | $16.20 | $15.89 | $16.14 | $12.79 | 18,687 |
2016-11-21 | $16.14 | $16.14 | $15.96 | $16.00 | $12.68 | 28,327 |
2016-11-18 | $15.90 | $16.17 | $15.65 | $16.14 | $12.79 | 46,297 |
2016-11-17 | $16.09 | $16.20 | $15.90 | $16.08 | $12.74 | 24,474 |
2016-11-16 | $16.05 | $16.19 | $16.05 | $16.13 | $12.78 | 28,593 |
2016-11-15 | $16.16 | $16.24 | $16.00 | $16.08 | $12.74 | 37,406 |
2016-11-14 | $16.25 | $16.25 | $15.95 | $16.18 | $12.82 | 45,320 |
2016-11-11 | $16.29 | $16.30 | $16.19 | $16.29 | $12.91 | 40,848 |
2016-11-10 | $15.79 | $16.30 | $15.67 | $16.22 | $12.85 | 28,834 |
2016-11-09 | $15.05 | $15.64 | $15.05 | $15.64 | $12.39 | 19,869 |
2016-11-08 | $15.21 | $15.31 | $15.07 | $15.18 | $12.03 | 21,577 |
2016-11-07 | $15.05 | $15.20 | $14.91 | $15.18 | $12.03 | 40,695 |
2016-11-04 | $14.73 | $14.86 | $14.70 | $14.75 | $11.69 | 40,208 |
2016-11-03 | $14.69 | $14.84 | $14.67 | $14.69 | $11.64 | 8,128 |
2016-11-02 | $15.02 | $15.06 | $14.74 | $14.76 | $11.70 | 29,373 |
2016-11-01 | $15.02 | $15.12 | $14.91 | $14.94 | $11.84 | 11,939 |
2016-10-31 | $15.04 | $15.12 | $15.00 | $15.05 | $11.93 | 22,938 |
2016-10-28 | $15.63 | $15.63 | $14.96 | $15.11 | $11.97 | 18,785 |
2016-10-27 | $15.71 | $15.99 | $15.40 | $15.64 | $12.28 | 13,416 |
2016-10-26 | $16.01 | $16.12 | $15.66 | $15.70 | $12.33 | 7,809 |
2016-10-25 | $16.09 | $16.15 | $15.92 | $16.00 | $12.57 | 7,602 |
2016-10-24 | $15.75 | $16.26 | $15.75 | $16.06 | $12.61 | 48,711 |
2016-10-21 | $15.79 | $15.79 | $15.56 | $15.59 | $12.24 | 14,847 |
2016-10-20 | $15.95 | $16.00 | $15.80 | $15.93 | $12.51 | 13,419 |
2016-10-19 | $15.69 | $16.03 | $15.69 | $15.94 | $12.52 | 16,216 |
2016-10-18 | $15.96 | $16.02 | $15.76 | $15.98 | $12.55 | 9,483 |
2016-10-17 | $15.90 | $15.97 | $15.84 | $15.88 | $12.47 | 13,169 |
2016-10-14 | $15.77 | $16.07 | $15.75 | $15.90 | $12.49 | 8,439 |
2016-10-13 | $15.81 | $16.04 | $15.66 | $15.76 | $12.38 | 29,527 |
2016-10-12 | $15.98 | $16.02 | $15.87 | $15.92 | $12.50 | 28,865 |
2016-10-11 | $16.13 | $16.13 | $15.89 | $15.94 | $12.52 | 20,144 |
2016-10-10 | $16.05 | $16.26 | $16.05 | $16.13 | $12.67 | 24,568 |
2016-10-07 | $16.20 | $16.32 | $16.14 | $16.19 | $12.71 | 10,473 |
2016-10-06 | $16.39 | $16.39 | $16.15 | $16.18 | $12.71 | 10,099 |
2016-10-05 | $16.31 | $16.40 | $16.31 | $16.36 | $12.85 | 12,251 |
2016-10-04 | $16.13 | $16.38 | $15.95 | $16.30 | $12.80 | 31,504 |
2016-10-03 | $16.12 | $16.12 | $15.94 | $16.09 | $12.64 | 13,416 |
2016-09-30 | $16.13 | $16.21 | $16.08 | $16.11 | $12.65 | 24,629 |
2016-09-29 | $16.16 | $16.35 | $16.01 | $16.15 | $12.68 | 18,224 |
2016-09-28 | $16.32 | $16.32 | $16.02 | $16.21 | $12.73 | 19,583 |
2016-09-27 | $16.37 | $16.51 | $16.22 | $16.37 | $12.86 | 19,617 |
2016-09-26 | $16.28 | $16.42 | $16.12 | $16.31 | $12.81 | 16,697 |
2016-09-23 | $16.45 | $16.56 | $16.37 | $16.39 | $12.87 | 8,900 |
2016-09-22 | $16.48 | $16.57 | $16.36 | $16.53 | $12.98 | 11,910 |
2016-09-21 | $16.27 | $16.39 | $16.06 | $16.37 | $12.86 | 22,034 |
2016-09-20 | $16.15 | $16.27 | $16.11 | $16.20 | $12.72 | 19,671 |
2016-09-19 | $16.05 | $16.27 | $16.05 | $16.16 | $12.69 | 32,932 |
2016-09-16 | $16.59 | $16.64 | $15.48 | $15.97 | $12.54 | 124,238 |
2016-09-15 | $16.29 | $16.67 | $16.29 | $16.59 | $13.03 | 28,953 |
2016-09-14 | $16.18 | $16.36 | $16.12 | $16.28 | $12.79 | 25,213 |
2016-09-13 | $16.00 | $16.24 | $16.00 | $16.19 | $12.71 | 26,200 |
2016-09-12 | $16.12 | $16.16 | $15.99 | $16.16 | $12.69 | 26,453 |
2016-09-09 | $16.35 | $16.46 | $16.02 | $16.05 | $12.60 | 37,700 |
2016-09-08 | $16.40 | $16.47 | $16.36 | $16.43 | $12.90 | 27,764 |
2016-09-07 | $16.30 | $16.50 | $16.29 | $16.50 | $12.96 | 57,080 |
2016-09-06 | $16.16 | $16.35 | $16.12 | $16.35 | $12.84 | 35,324 |
2016-09-02 | $16.08 | $16.23 | $16.04 | $16.13 | $12.67 | 8,014 |
2016-09-01 | $16.15 | $16.15 | $16.00 | $16.08 | $12.63 | 8,819 |
2016-08-31 | $16.15 | $16.21 | $15.93 | $16.09 | $12.64 | 27,646 |
2016-08-30 | $16.14 | $16.23 | $16.11 | $16.17 | $12.70 | 12,467 |
2016-08-29 | $16.05 | $16.20 | $16.05 | $16.18 | $12.71 | 20,975 |
2016-08-26 | $16.09 | $16.19 | $16.01 | $16.13 | $12.67 | 22,010 |
2016-08-25 | $16.01 | $16.15 | $16.01 | $16.14 | $12.68 | 18,060 |
2016-08-24 | $16.09 | $16.14 | $16.00 | $16.05 | $12.60 | 14,199 |
2016-08-23 | $16.00 | $16.15 | $15.93 | $16.05 | $12.60 | 31,115 |
2016-08-22 | $16.00 | $16.00 | $15.86 | $15.92 | $12.50 | 22,055 |
2016-08-19 | $16.20 | $16.23 | $16.12 | $16.17 | $12.70 | 18,556 |
2016-08-18 | $16.00 | $16.20 | $15.97 | $16.17 | $12.70 | 35,846 |
2016-08-17 | $16.10 | $16.12 | $15.91 | $15.98 | $12.55 | 14,249 |
2016-08-16 | $16.20 | $16.20 | $16.08 | $16.09 | $12.64 | 12,733 |
2016-08-15 | $16.20 | $16.21 | $16.02 | $16.21 | $12.73 | 25,552 |
2016-08-12 | $16.24 | $16.24 | $16.02 | $16.12 | $12.66 | 16,635 |
2016-08-11 | $16.30 | $16.30 | $16.17 | $16.29 | $12.79 | 29,720 |
2016-08-10 | $16.20 | $16.30 | $15.95 | $16.26 | $12.77 | 60,039 |
2016-08-09 | $16.15 | $16.22 | $16.12 | $16.17 | $12.70 | 20,853 |
2016-08-08 | $16.11 | $16.22 | $16.03 | $16.17 | $12.70 | 44,726 |
2016-08-05 | $16.05 | $16.15 | $16.03 | $16.07 | $12.62 | 32,077 |
2016-08-04 | $16.21 | $16.24 | $16.05 | $16.09 | $12.64 | 27,265 |
2016-08-03 | $16.25 | $16.25 | $16.01 | $16.09 | $12.64 | 19,297 |
2016-08-02 | $16.21 | $16.25 | $16.21 | $16.22 | $12.74 | 12,844 |
2016-08-01 | $16.22 | $16.25 | $16.13 | $16.25 | $12.76 | 16,847 |
2016-07-29 | $16.32 | $16.32 | $16.12 | $16.17 | $12.70 | 48,141 |
2016-07-28 | $16.43 | $16.43 | $16.25 | $16.34 | $12.83 | 17,015 |
2016-07-27 | $16.63 | $16.63 | $16.39 | $16.49 | $12.84 | 37,686 |
2016-07-26 | $16.50 | $16.70 | $16.33 | $16.64 | $12.96 | 47,421 |
2016-07-25 | $16.10 | $16.27 | $16.02 | $16.25 | $12.66 | 42,446 |
2016-07-22 | $16.19 | $16.20 | $16.10 | $16.17 | $12.59 | 17,151 |
2016-07-21 | $16.19 | $16.24 | $16.06 | $16.17 | $12.59 | 16,709 |
2016-07-20 | $16.26 | $16.44 | $16.21 | $16.28 | $12.68 | 15,708 |
2016-07-19 | $16.40 | $16.46 | $16.23 | $16.26 | $12.66 | 18,308 |
2016-07-18 | $16.41 | $16.48 | $16.39 | $16.46 | $12.82 | 18,566 |
2016-07-15 | $16.66 | $16.66 | $16.39 | $16.48 | $12.83 | 39,436 |
2016-07-14 | $16.79 | $16.79 | $16.47 | $16.56 | $12.90 | 17,362 |
2016-07-13 | $16.79 | $16.79 | $16.61 | $16.71 | $13.01 | 22,592 |
2016-07-12 | $16.74 | $16.85 | $16.66 | $16.76 | $13.05 | 60,722 |
2016-07-11 | $16.46 | $16.76 | $16.40 | $16.75 | $13.04 | 43,048 |
2016-07-08 | $16.49 | $16.50 | $16.40 | $16.46 | $12.82 | 22,565 |
2016-07-07 | $16.52 | $16.57 | $16.20 | $16.32 | $12.71 | 11,273 |
2016-07-06 | $16.44 | $16.73 | $16.43 | $16.58 | $12.91 | 25,372 |
2016-07-05 | $16.19 | $16.55 | $16.00 | $16.53 | $12.87 | 77,667 |
2016-07-01 | $16.46 | $16.46 | $16.20 | $16.24 | $12.65 | 17,155 |
2016-06-30 | $16.12 | $16.49 | $16.12 | $16.49 | $12.84 | 25,965 |
2016-06-29 | $16.39 | $16.47 | $16.08 | $16.15 | $12.58 | 25,247 |
2016-06-28 | $16.43 | $16.50 | $16.20 | $16.31 | $12.70 | 44,842 |
2016-06-27 | $15.76 | $16.42 | $15.72 | $16.28 | $12.68 | 54,381 |
2016-06-24 | $15.96 | $16.11 | $15.82 | $15.95 | $12.42 | 95,825 |
2016-06-23 | $16.26 | $16.47 | $16.26 | $16.43 | $12.80 | 28,994 |
2016-06-22 | $16.24 | $16.34 | $16.17 | $16.23 | $12.64 | 21,428 |
2016-06-21 | $16.32 | $16.32 | $16.11 | $16.19 | $12.61 | 10,419 |
2016-06-20 | $16.02 | $16.31 | $15.86 | $16.29 | $12.69 | 36,368 |
2016-06-17 | $16.18 | $16.18 | $15.96 | $16.06 | $12.51 | 71,722 |
2016-06-16 | $16.07 | $16.19 | $15.98 | $16.16 | $12.59 | 20,435 |
2016-06-15 | $16.13 | $16.15 | $15.88 | $16.08 | $12.52 | 35,872 |
2016-06-14 | $15.80 | $16.07 | $15.80 | $16.03 | $12.48 | 30,904 |
2016-06-13 | $16.03 | $16.19 | $15.75 | $15.81 | $12.31 | 35,822 |
2016-06-10 | $16.01 | $16.18 | $16.00 | $16.15 | $12.58 | 24,939 |
2016-06-09 | $15.95 | $16.05 | $15.90 | $16.01 | $12.47 | 28,586 |
2016-06-08 | $16.00 | $16.10 | $15.90 | $15.99 | $12.45 | 12,124 |
2016-06-07 | $16.05 | $16.09 | $15.86 | $15.88 | $12.37 | 22,632 |
2016-06-06 | $15.83 | $16.15 | $15.77 | $16.14 | $12.57 | 29,897 |
2016-06-03 | $15.91 | $15.93 | $15.74 | $15.86 | $12.35 | 32,191 |
2016-06-02 | $16.26 | $16.26 | $15.92 | $16.00 | $12.46 | 28,239 |
2016-06-01 | $16.24 | $16.33 | $16.01 | $16.28 | $12.68 | 60,904 |
2016-05-31 | $16.16 | $16.24 | $16.00 | $16.19 | $12.61 | 58,759 |
2016-05-27 | $16.06 | $16.06 | $15.95 | $16.06 | $12.51 | 42,122 |
2016-05-26 | $16.05 | $16.21 | $15.95 | $16.06 | $12.51 | 38,127 |
2016-05-25 | $15.98 | $16.09 | $15.89 | $16.09 | $12.53 | 68,232 |
2016-05-24 | $15.50 | $15.97 | $15.50 | $15.87 | $12.36 | 74,119 |
2016-05-23 | $15.55 | $15.55 | $15.40 | $15.47 | $12.05 | 14,311 |
2016-05-20 | $15.21 | $15.55 | $15.21 | $15.52 | $12.09 | 37,897 |
2016-05-19 | $15.19 | $15.19 | $14.95 | $15.13 | $11.78 | 29,492 |
2016-05-18 | $15.11 | $15.35 | $14.89 | $15.25 | $11.88 | 77,153 |
2016-05-17 | $15.52 | $15.52 | $15.04 | $15.20 | $11.84 | 23,780 |
2016-05-16 | $15.48 | $15.55 | $15.45 | $15.54 | $12.10 | 47,753 |
2016-05-13 | $15.32 | $15.45 | $15.31 | $15.43 | $12.02 | 32,043 |
2016-05-12 | $15.36 | $15.40 | $15.17 | $15.28 | $11.90 | 16,806 |
2016-05-11 | $15.49 | $15.49 | $15.24 | $15.30 | $11.92 | 17,008 |
2016-05-10 | $15.48 | $15.50 | $15.45 | $15.47 | $12.05 | 17,723 |
2016-05-09 | $15.44 | $15.61 | $15.38 | $15.48 | $12.06 | 19,472 |
2016-05-06 | $15.28 | $15.50 | $15.14 | $15.44 | $12.02 | 31,962 |
2016-05-05 | $15.00 | $15.40 | $14.93 | $15.28 | $11.90 | 68,441 |
2016-05-04 | $15.00 | $15.25 | $14.89 | $15.18 | $11.82 | 33,214 |
2016-05-03 | $15.21 | $15.43 | $15.00 | $15.08 | $11.74 | 18,642 |
2016-05-02 | $15.36 | $15.49 | $15.12 | $15.23 | $11.86 | 34,131 |
2016-04-29 | $15.25 | $15.45 | $15.15 | $15.31 | $11.92 | 16,645 |
2016-04-28 | $15.42 | $15.45 | $15.25 | $15.30 | $11.92 | 13,137 |
2016-04-27 | $15.34 | $15.74 | $15.31 | $15.61 | $12.05 | 46,050 |
2016-04-26 | $15.40 | $15.40 | $15.24 | $15.38 | $11.87 | 21,123 |
2016-04-25 | $15.58 | $15.58 | $15.19 | $15.32 | $11.82 | 32,839 |
2016-04-22 | $15.04 | $15.54 | $15.04 | $15.51 | $11.97 | 33,278 |
2016-04-21 | $15.00 | $15.10 | $14.90 | $15.05 | $11.62 | 25,076 |
2016-04-20 | $14.55 | $15.00 | $14.35 | $14.97 | $11.55 | 47,941 |
2016-04-19 | $14.50 | $14.58 | $14.35 | $14.48 | $11.18 | 11,849 |
2016-04-18 | $14.37 | $14.49 | $14.28 | $14.49 | $11.18 | 12,995 |
2016-04-15 | $14.20 | $14.48 | $14.20 | $14.43 | $11.14 | 15,662 |
2016-04-14 | $14.41 | $14.50 | $14.19 | $14.25 | $11.00 | 8,939 |
2016-04-13 | $14.46 | $14.46 | $14.26 | $14.40 | $11.11 | 15,065 |
2016-04-12 | $14.36 | $14.61 | $14.32 | $14.37 | $11.09 | 24,035 |
2016-04-11 | $14.28 | $14.40 | $14.28 | $14.33 | $11.06 | 9,559 |
2016-04-08 | $14.20 | $14.34 | $14.17 | $14.28 | $11.02 | 21,650 |
2016-04-07 | $13.73 | $14.16 | $13.62 | $14.15 | $10.92 | 43,893 |
2016-04-06 | $13.45 | $13.80 | $13.45 | $13.76 | $10.62 | 29,649 |
2016-04-05 | $13.88 | $14.05 | $13.30 | $13.51 | $10.43 | 78,470 |
2016-04-04 | $13.80 | $14.07 | $13.65 | $13.93 | $10.75 | 22,685 |
2016-04-01 | $14.22 | $14.34 | $13.71 | $13.77 | $10.63 | 80,784 |
2016-03-31 | $14.44 | $14.50 | $14.01 | $14.38 | $11.10 | 130,194 |
2016-03-30 | $14.13 | $14.48 | $14.13 | $14.44 | $11.15 | 27,658 |
2016-03-29 | $14.05 | $14.23 | $13.85 | $14.15 | $10.92 | 38,187 |
2016-03-28 | $14.18 | $14.21 | $13.85 | $14.03 | $10.83 | 25,448 |
2016-03-24 | $14.00 | $14.14 | $13.79 | $14.08 | $10.87 | 22,518 |
2016-03-23 | $14.33 | $14.41 | $13.96 | $14.03 | $10.83 | 19,648 |
2016-03-22 | $14.16 | $14.51 | $14.16 | $14.34 | $11.07 | 20,015 |
2016-03-21 | $14.44 | $14.50 | $14.38 | $14.39 | $11.11 | 7,993 |
2016-03-18 | $14.65 | $14.70 | $14.31 | $14.49 | $11.18 | 71,003 |
2016-03-17 | $14.27 | $14.57 | $14.18 | $14.50 | $11.19 | 25,141 |
2016-03-16 | $14.35 | $14.82 | $14.34 | $14.41 | $11.12 | 17,187 |
2016-03-15 | $14.58 | $14.66 | $14.20 | $14.30 | $11.04 | 20,353 |
2016-03-14 | $14.75 | $14.78 | $14.52 | $14.58 | $11.25 | 12,036 |
2016-03-11 | $14.69 | $14.77 | $14.57 | $14.76 | $11.39 | 11,885 |
2016-03-10 | $14.90 | $14.90 | $14.54 | $14.59 | $11.26 | 13,503 |
2016-03-09 | $14.92 | $14.92 | $14.59 | $14.80 | $11.42 | 16,281 |
2016-03-08 | $14.82 | $14.93 | $14.68 | $14.68 | $11.33 | 28,711 |
2016-03-07 | $14.78 | $14.88 | $14.52 | $14.88 | $11.49 | 24,603 |
2016-03-04 | $14.84 | $14.88 | $14.65 | $14.82 | $11.44 | 5,186 |
2016-03-03 | $14.87 | $14.93 | $14.70 | $14.87 | $11.48 | 26,488 |
2016-03-02 | $14.84 | $14.93 | $14.84 | $14.89 | $11.49 | 8,462 |
2016-03-01 | $14.80 | $14.95 | $14.55 | $14.93 | $11.52 | 20,730 |
2016-02-29 | $14.54 | $14.83 | $14.53 | $14.66 | $11.32 | 35,703 |
2016-02-26 | $14.55 | $14.83 | $14.32 | $14.61 | $11.28 | 29,782 |
2016-02-25 | $14.64 | $14.80 | $14.56 | $14.63 | $11.29 | 15,545 |
2016-02-24 | $14.43 | $14.89 | $14.43 | $14.66 | $11.32 | 38,523 |
2016-02-23 | $14.62 | $14.90 | $14.43 | $14.63 | $11.29 | 32,423 |
2016-02-22 | $14.64 | $14.90 | $14.55 | $14.66 | $11.32 | 28,893 |
2016-02-19 | $14.99 | $15.00 | $14.56 | $14.60 | $11.27 | 22,016 |
2016-02-18 | $14.79 | $14.93 | $14.74 | $14.77 | $11.40 | 34,069 |
2016-02-17 | $14.83 | $14.87 | $14.67 | $14.75 | $11.38 | 32,332 |
2016-02-16 | $14.60 | $14.80 | $14.57 | $14.70 | $11.35 | 28,326 |
2016-02-12 | $14.38 | $14.57 | $14.38 | $14.53 | $11.22 | 25,279 |
2016-02-11 | $14.21 | $14.44 | $14.08 | $14.34 | $11.07 | 29,559 |
2016-02-10 | $14.37 | $14.63 | $14.18 | $14.23 | $10.98 | 16,329 |
2016-02-09 | $14.46 | $14.51 | $14.35 | $14.43 | $11.14 | 12,700 |
2016-02-08 | $14.58 | $14.58 | $14.45 | $14.55 | $11.23 | 25,604 |
2016-02-05 | $14.68 | $14.70 | $14.36 | $14.55 | $11.23 | 59,869 |
2016-02-04 | $14.71 | $14.75 | $14.46 | $14.60 | $11.27 | 88,187 |
2016-02-03 | $14.73 | $14.74 | $14.33 | $14.63 | $11.29 | 49,506 |
2016-02-02 | $14.16 | $14.75 | $14.15 | $14.65 | $11.31 | 56,085 |
2016-02-01 | $13.99 | $14.40 | $13.77 | $14.31 | $11.05 | 33,668 |
2016-01-29 | $13.60 | $14.15 | $13.60 | $14.11 | $10.89 | 47,554 |
2016-01-28 | $13.54 | $13.64 | $13.51 | $13.53 | $10.34 | 6,111 |
2016-01-27 | $13.62 | $13.67 | $13.42 | $13.44 | $10.28 | 10,930 |
2016-01-26 | $13.37 | $13.68 | $13.37 | $13.60 | $10.40 | 13,365 |
2016-01-25 | $13.21 | $13.53 | $13.05 | $13.29 | $10.16 | 28,848 |
2016-01-22 | $13.06 | $13.40 | $13.00 | $13.34 | $10.20 | 101,518 |
2016-01-21 | $12.82 | $13.15 | $12.82 | $12.96 | $9.91 | 38,271 |
2016-01-20 | $13.00 | $13.02 | $12.71 | $12.78 | $9.77 | 32,255 |
2016-01-19 | $13.24 | $13.55 | $12.98 | $13.06 | $9.98 | 47,567 |
2016-01-15 | $13.25 | $13.48 | $12.69 | $13.12 | $10.03 | 79,101 |
2016-01-14 | $13.49 | $13.73 | $13.43 | $13.55 | $10.36 | 28,346 |
2016-01-13 | $13.81 | $13.94 | $13.36 | $13.45 | $10.28 | 23,159 |
2016-01-12 | $14.04 | $14.04 | $13.62 | $13.79 | $10.54 | 17,033 |
2016-01-11 | $13.95 | $13.96 | $13.72 | $13.80 | $10.55 | 11,316 |
2016-01-08 | $13.99 | $14.11 | $13.71 | $13.78 | $10.54 | 19,267 |
2016-01-07 | $14.03 | $14.21 | $13.79 | $13.84 | $10.58 | 21,631 |
2016-01-06 | $14.01 | $14.31 | $14.01 | $14.21 | $10.86 | 14,097 |
2016-01-05 | $14.09 | $14.22 | $14.06 | $14.11 | $10.79 | 13,712 |
2016-01-04 | $14.01 | $14.28 | $13.85 | $14.05 | $10.74 | 25,019 |
2015-12-31 | $14.39 | $14.39 | $14.03 | $14.08 | $10.76 | 13,951 |
2015-12-30 | $14.59 | $14.59 | $14.27 | $14.36 | $10.98 | 11,187 |
2015-12-29 | $14.40 | $14.67 | $14.32 | $14.56 | $11.13 | 5,952 |
2015-12-28 | $14.50 | $14.55 | $14.25 | $14.32 | $10.95 | 25,546 |
2015-12-24 | $14.81 | $14.87 | $14.59 | $14.81 | $11.32 | 7,387 |
2015-12-23 | $13.95 | $14.76 | $13.95 | $14.76 | $11.28 | 81,986 |
2015-12-22 | $13.80 | $14.15 | $13.75 | $14.14 | $10.81 | 34,214 |
2015-12-21 | $13.60 | $13.80 | $13.59 | $13.76 | $10.52 | 14,134 |
2015-12-18 | $13.41 | $13.77 | $13.41 | $13.61 | $10.41 | 61,492 |
2015-12-17 | $13.61 | $13.61 | $13.46 | $13.49 | $10.31 | 11,089 |
2015-12-16 | $13.46 | $13.75 | $13.46 | $13.64 | $10.43 | 27,883 |
2015-12-15 | $13.24 | $13.42 | $13.24 | $13.36 | $10.21 | 12,707 |
2015-12-14 | $13.81 | $13.81 | $13.05 | $13.14 | $10.05 | 46,381 |
2015-12-11 | $13.91 | $14.08 | $13.75 | $13.79 | $10.54 | 12,714 |
2015-12-10 | $14.10 | $14.24 | $13.94 | $14.12 | $10.80 | 13,472 |
2015-12-09 | $13.93 | $14.08 | $13.92 | $13.93 | $10.65 | 6,221 |
2015-12-08 | $14.05 | $14.17 | $13.96 | $13.96 | $10.67 | 7,236 |
2015-12-07 | $14.00 | $14.33 | $13.99 | $14.07 | $10.76 | 22,475 |
2015-12-04 | $13.89 | $14.12 | $13.89 | $14.05 | $10.74 | 7,485 |
2015-12-03 | $13.92 | $14.00 | $13.58 | $13.89 | $10.62 | 16,979 |
2015-12-02 | $13.81 | $13.95 | $13.77 | $13.92 | $10.64 | 4,057 |
2015-12-01 | $13.94 | $14.03 | $13.74 | $13.84 | $10.58 | 10,114 |
2015-11-30 | $13.91 | $14.02 | $13.83 | $13.92 | $10.64 | 19,466 |
2015-11-27 | $13.98 | $13.98 | $13.86 | $13.97 | $10.68 | 2,295 |
2015-11-25 | $13.93 | $14.00 | $13.76 | $13.98 | $10.69 | 4,330 |
2015-11-24 | $13.87 | $13.96 | $13.76 | $13.93 | $10.65 | 7,081 |
2015-11-23 | $13.53 | $14.00 | $13.53 | $13.94 | $10.66 | 11,438 |
2015-11-20 | $13.83 | $13.94 | $13.69 | $13.84 | $10.58 | 8,150 |
2015-11-19 | $13.83 | $13.85 | $13.73 | $13.74 | $10.50 | 7,208 |
2015-11-18 | $13.86 | $13.88 | $13.79 | $13.84 | $10.58 | 11,845 |
2015-11-17 | $14.03 | $14.03 | $13.85 | $13.85 | $10.59 | 14,806 |
2015-11-16 | $13.99 | $14.22 | $13.86 | $14.09 | $10.77 | 20,727 |
2015-11-13 | $13.87 | $14.04 | $13.85 | $13.94 | $10.66 | 10,484 |
2015-11-12 | $14.12 | $14.12 | $13.92 | $13.92 | $10.64 | 8,667 |
2015-11-11 | $14.15 | $14.31 | $14.08 | $14.25 | $10.89 | 6,153 |
2015-11-10 | $13.96 | $14.20 | $13.96 | $14.05 | $10.74 | 14,273 |
2015-11-09 | $14.22 | $14.22 | $13.97 | $14.01 | $10.71 | 8,717 |
2015-11-06 | $14.06 | $14.28 | $14.05 | $14.23 | $10.88 | 6,464 |
2015-11-05 | $14.00 | $14.08 | $13.96 | $14.07 | $10.76 | 12,788 |
2015-11-04 | $14.24 | $14.25 | $13.95 | $14.00 | $10.70 | 13,666 |
2015-11-03 | $13.92 | $14.23 | $13.92 | $14.00 | $10.70 | 10,761 |
2015-11-02 | $14.07 | $14.24 | $13.89 | $14.10 | $10.78 | 10,747 |
2015-10-30 | $14.44 | $14.59 | $14.08 | $14.15 | $10.82 | 12,264 |
2015-10-29 | $14.18 | $14.47 | $13.85 | $14.37 | $10.99 | 24,804 |
2015-10-28 | $14.14 | $14.40 | $14.02 | $14.40 | $10.91 | 39,474 |
2015-10-27 | $14.10 | $14.15 | $13.97 | $14.03 | $10.63 | 19,274 |
2015-10-26 | $14.00 | $14.22 | $13.92 | $14.14 | $10.71 | 14,824 |
2015-10-23 | $13.85 | $14.15 | $13.85 | $14.11 | $10.69 | 23,116 |
2015-10-22 | $14.05 | $14.28 | $13.97 | $14.10 | $10.68 | 14,675 |
2015-10-21 | $14.25 | $14.25 | $13.96 | $14.01 | $10.61 | 8,506 |
2015-10-20 | $13.90 | $14.19 | $13.90 | $14.18 | $10.74 | 17,590 |
2015-10-19 | $14.11 | $14.17 | $14.00 | $14.17 | $10.73 | 24,005 |
2015-10-16 | $13.97 | $14.15 | $13.93 | $14.14 | $10.71 | 7,832 |
2015-10-15 | $13.71 | $13.99 | $13.71 | $13.99 | $10.60 | 12,499 |
2015-10-14 | $13.88 | $14.12 | $13.71 | $13.71 | $10.38 | 16,906 |
2015-10-13 | $14.05 | $14.15 | $13.86 | $13.94 | $10.56 | 20,351 |
2015-10-12 | $14.10 | $14.15 | $13.91 | $14.15 | $10.72 | 6,497 |
2015-10-09 | $14.08 | $14.10 | $13.99 | $14.08 | $10.66 | 5,143 |
2015-10-08 | $14.11 | $14.15 | $13.92 | $14.02 | $10.62 | 6,606 |
2015-10-07 | $14.00 | $14.11 | $13.98 | $14.02 | $10.62 | 11,754 |
2015-10-06 | $13.95 | $14.00 | $13.90 | $13.95 | $10.57 | 7,131 |
2015-10-05 | $13.82 | $14.17 | $13.82 | $13.95 | $10.57 | 69,293 |
2015-10-02 | $13.80 | $14.15 | $13.67 | $13.76 | $10.42 | 51,436 |
2015-10-01 | $14.32 | $14.32 | $13.71 | $13.89 | $10.52 | 29,767 |
2015-09-30 | $13.87 | $14.10 | $13.76 | $14.06 | $10.65 | 24,503 |
2015-09-29 | $13.95 | $13.97 | $13.64 | $13.79 | $10.44 | 18,057 |
2015-09-28 | $13.87 | $14.00 | $13.66 | $13.77 | $10.43 | 20,525 |
2015-09-25 | $14.00 | $14.14 | $13.85 | $13.90 | $10.53 | 17,135 |
2015-09-24 | $13.75 | $14.00 | $13.60 | $13.98 | $10.59 | 18,205 |
2015-09-23 | $13.90 | $14.04 | $13.83 | $13.85 | $10.49 | 11,175 |
2015-09-22 | $13.96 | $14.07 | $13.79 | $13.89 | $10.52 | 15,345 |
2015-09-21 | $14.10 | $14.21 | $13.96 | $14.08 | $10.66 | 15,750 |
2015-09-18 | $13.66 | $14.27 | $13.66 | $14.21 | $10.76 | 44,738 |
2015-09-17 | $13.57 | $14.00 | $13.57 | $13.87 | $10.51 | 20,431 |
2015-09-16 | $13.61 | $13.78 | $13.51 | $13.62 | $10.32 | 16,670 |
2015-09-15 | $13.72 | $14.01 | $13.57 | $13.65 | $10.34 | 21,051 |
2015-09-14 | $14.06 | $14.08 | $13.64 | $13.80 | $10.45 | 13,565 |
2015-09-11 | $13.73 | $14.06 | $13.64 | $13.85 | $10.49 | 16,457 |
2015-09-10 | $13.67 | $13.83 | $13.60 | $13.78 | $10.44 | 18,853 |
2015-09-09 | $13.86 | $14.00 | $13.60 | $13.70 | $10.38 | 20,658 |
2015-09-08 | $13.69 | $13.81 | $13.61 | $13.77 | $10.43 | 49,990 |
2015-09-04 | $13.91 | $14.13 | $13.45 | $13.47 | $10.20 | 47,470 |
Donegal Group Inc - Class A (DGICA) News Headlines
Recent Donegal Group Inc - Class A (DGICA) News
Similar Companies to Donegal Group Inc - Class A (DGICA) in the Insurance-Property & Casualty Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |