8X8 Inc (EGHT) Exchange: NYSE
Data as of April 29, 2024
$2.44 ($-0.01) -0.41%
8X8 Inc - Daily Information
Click for more stock information on 8X8 Inc.Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $2.46 |
Previous Close | $2.44 |
High | $2.48 |
Low | $2.38 |
Adjusted Open | $2.46 |
Previous Adjusted Close | $2.44 |
Adjusted High | $2.48 |
Adjusted Low | $2.38 |
Invest in 8X8 Inc (EGHT)
Key People 8X8 Inc
Employee | Position |
---|---|
David D. Sipes | Chief Executive Officer & Director |
Samuel Wilson | Chief Financial Officer & Executive Vice President |
Bryan R. Martin | Director & Chief Technology Officer |
Michael Armer | Chief Information Security Officer & VP |
Walter Weisner | Chief Customer Officer |
Kenneth W. Berryman | Head-Business & Corporate Development |
Darren J. Hakeman | SVP-Strategy, Analytics & Corporate Development |
Garth Judge | Senior Director-Research & Development |
Jared Smith-Mickelson | Vice President-Applications |
Mehdi Salour | Senior Vice President-Global Network & DevOps |
Dejan Deklich | Chief Product Officer & Senior Vice President-R&D |
Ramana Sampangi | Vice President-Engineering |
Brendan Maree | Vice President-Asia Pacific |
Manu Mukerji | Senior Director-AI & Machine Learning |
Alison Gleeson | Director |
Germaine Cota | CAO, Treasurer, Global Vice President & Controller |
Homero Salinas | Global Vice President-Commercial Sales |
Amritesh Chaudhuri | Chief Marketing Officer & Executive Vice President |
Scott Sampson | Senior Vice President-International Field Sales |
Victoria Hyde-Dunn | Head-Investor Relations |
Amelia Generalis | Chief People Officer |
Matthew P. Zinn | Secretary, Chief Legal & Privacy Officer, SVP |
Jaswinder Pal Singh | Chairman |
Todd R. Ford | Independent Director |
Elizabeth Theophille | Independent Director |
Eric C. Salzman | Independent Director |
Vladimir S. Jacimovic | Independent Director |
Monique Speidell Bonner | Independent Director |
Company Profile 8X8 Inc
Exchange: NYSE
IPO Date: July 2, 1997
Employees: 3,255
Sector: Technology
Industry: Software-Application
Website: 8X8 Inc Website
Address: 520 Almanor Ave, Sunnyvale, CA 94085, USA
Historical Stock Data for 8X8 Inc (EGHT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-23 | $2.46 | $2.48 | $2.38 | $2.44 | $2.44 | 1,457,393 |
2024-02-22 | $2.55 | $2.60 | $2.44 | $2.45 | $2.45 | 1,522,020 |
2024-02-21 | $2.61 | $2.61 | $2.49 | $2.54 | $2.54 | 1,555,623 |
2024-02-20 | $2.59 | $2.67 | $2.54 | $2.58 | $2.58 | 1,489,562 |
2024-02-16 | $2.81 | $2.85 | $2.60 | $2.61 | $2.61 | 5,784,010 |
2024-02-15 | $2.75 | $2.89 | $2.75 | $2.86 | $2.86 | 1,947,089 |
2024-02-14 | $2.64 | $2.74 | $2.60 | $2.73 | $2.73 | 1,755,363 |
2024-02-13 | $2.67 | $2.77 | $2.59 | $2.61 | $2.61 | 3,019,306 |
2024-02-12 | $2.78 | $2.83 | $2.73 | $2.78 | $2.78 | 2,346,081 |
2024-02-09 | $2.80 | $2.91 | $2.80 | $2.85 | $2.85 | 1,192,377 |
2024-02-08 | $2.74 | $2.88 | $2.74 | $2.79 | $2.79 | 1,943,456 |
2024-02-07 | $2.83 | $2.87 | $2.73 | $2.77 | $2.77 | 1,782,114 |
2024-02-06 | $2.70 | $2.88 | $2.69 | $2.84 | $2.84 | 1,349,073 |
2024-02-05 | $2.92 | $2.95 | $2.69 | $2.71 | $2.71 | 2,078,144 |
2024-02-02 | $2.89 | $3.06 | $2.84 | $3.00 | $3.00 | 1,382,634 |
2024-02-01 | $3.30 | $3.36 | $2.83 | $2.97 | $2.97 | 4,491,896 |
2024-01-31 | $3.55 | $3.56 | $3.33 | $3.36 | $3.36 | 1,706,445 |
2024-01-30 | $3.68 | $3.69 | $3.55 | $3.56 | $3.56 | 809,762 |
2024-01-29 | $3.62 | $3.76 | $3.62 | $3.74 | $3.74 | 2,200,486 |
2024-01-26 | $3.56 | $3.64 | $3.55 | $3.62 | $3.62 | 957,690 |
2024-01-25 | $3.48 | $3.60 | $3.48 | $3.55 | $3.55 | 1,350,319 |
2024-01-24 | $3.59 | $3.70 | $3.49 | $3.50 | $3.50 | 1,255,129 |
2024-01-23 | $3.61 | $3.64 | $3.52 | $3.53 | $3.53 | 1,220,119 |
2024-01-22 | $3.51 | $3.64 | $3.47 | $3.55 | $3.55 | 1,338,494 |
2024-01-19 | $3.40 | $3.48 | $3.31 | $3.48 | $3.48 | 1,556,812 |
2024-01-18 | $3.41 | $3.47 | $3.28 | $3.35 | $3.35 | 1,222,799 |
2024-01-17 | $3.28 | $3.38 | $3.22 | $3.38 | $3.38 | 2,038,326 |
2024-01-16 | $3.50 | $3.51 | $3.25 | $3.36 | $3.36 | 2,155,311 |
2024-01-12 | $3.61 | $3.64 | $3.50 | $3.51 | $3.51 | 710,392 |
2024-01-11 | $3.55 | $3.59 | $3.42 | $3.55 | $3.55 | 1,291,340 |
2024-01-10 | $3.52 | $3.59 | $3.51 | $3.57 | $3.57 | 1,357,610 |
2024-01-09 | $3.64 | $3.66 | $3.53 | $3.54 | $3.54 | 826,320 |
2024-01-08 | $3.55 | $3.78 | $3.54 | $3.72 | $3.72 | 958,868 |
2024-01-05 | $3.56 | $3.67 | $3.54 | $3.56 | $3.56 | 1,036,320 |
2024-01-04 | $3.55 | $3.65 | $3.53 | $3.61 | $3.61 | 812,109 |
2024-01-03 | $3.69 | $3.69 | $3.51 | $3.55 | $3.55 | 1,969,881 |
2024-01-02 | $3.70 | $3.80 | $3.61 | $3.67 | $3.67 | 1,361,561 |
2023-12-29 | $3.88 | $3.91 | $3.77 | $3.78 | $3.78 | 857,077 |
2023-12-28 | $3.75 | $3.92 | $3.75 | $3.90 | $3.90 | 1,445,180 |
2023-12-27 | $3.69 | $3.86 | $3.69 | $3.77 | $3.77 | 1,411,624 |
2023-12-26 | $3.52 | $3.72 | $3.45 | $3.69 | $3.69 | 1,658,177 |
2023-12-22 | $3.56 | $3.65 | $3.48 | $3.51 | $3.51 | 818,463 |
2023-12-21 | $3.50 | $3.56 | $3.42 | $3.52 | $3.52 | 1,874,203 |
2023-12-20 | $3.60 | $3.64 | $3.45 | $3.45 | $3.45 | 1,553,946 |
2023-12-19 | $3.59 | $3.74 | $3.57 | $3.60 | $3.60 | 1,329,591 |
2023-12-18 | $3.61 | $3.61 | $3.44 | $3.55 | $3.55 | 1,904,495 |
2023-12-15 | $3.82 | $3.83 | $3.61 | $3.61 | $3.61 | 4,040,367 |
2023-12-14 | $3.84 | $3.88 | $3.67 | $3.75 | $3.75 | 1,670,032 |
2023-12-13 | $3.63 | $3.79 | $3.49 | $3.75 | $3.75 | 2,110,369 |
2023-12-12 | $3.65 | $3.65 | $3.54 | $3.62 | $3.62 | 1,018,090 |
2023-12-11 | $3.62 | $3.71 | $3.57 | $3.65 | $3.65 | 1,145,378 |
2023-12-08 | $3.38 | $3.62 | $3.38 | $3.59 | $3.59 | 1,064,380 |
2023-12-07 | $3.35 | $3.50 | $3.32 | $3.42 | $3.42 | 1,231,752 |
2023-12-06 | $3.28 | $3.43 | $3.23 | $3.36 | $3.36 | 1,303,197 |
2023-12-05 | $3.22 | $3.30 | $3.16 | $3.22 | $3.22 | 1,080,202 |
2023-12-04 | $3.22 | $3.27 | $3.15 | $3.24 | $3.24 | 1,978,487 |
2023-12-01 | $3.09 | $3.26 | $2.96 | $3.25 | $3.25 | 1,606,994 |
2023-11-30 | $3.15 | $3.20 | $3.08 | $3.09 | $3.09 | 4,269,379 |
2023-11-29 | $2.95 | $3.14 | $2.95 | $3.09 | $3.09 | 1,448,533 |
2023-11-28 | $2.93 | $2.98 | $2.84 | $2.94 | $2.94 | 1,498,322 |
2023-11-27 | $2.92 | $3.01 | $2.88 | $2.95 | $2.95 | 1,273,621 |
2023-11-24 | $2.90 | $2.95 | $2.89 | $2.92 | $2.92 | 317,416 |
2023-11-22 | $2.96 | $3.01 | $2.89 | $2.92 | $2.92 | 1,089,854 |
2023-11-21 | $3.15 | $3.15 | $2.90 | $2.92 | $2.92 | 1,332,884 |
2023-11-20 | $3.16 | $3.27 | $3.13 | $3.17 | $3.17 | 1,647,200 |
2023-11-17 | $3.01 | $3.21 | $2.99 | $3.18 | $3.18 | 1,244,226 |
2023-11-16 | $3.11 | $3.13 | $2.92 | $2.98 | $2.98 | 1,530,201 |
2023-11-15 | $3.10 | $3.21 | $3.04 | $3.17 | $3.17 | 1,518,599 |
2023-11-14 | $3.04 | $3.16 | $2.97 | $3.07 | $3.07 | 1,654,457 |
2023-11-13 | $2.85 | $2.94 | $2.83 | $2.88 | $2.88 | 1,060,311 |
2023-11-10 | $2.78 | $2.94 | $2.78 | $2.89 | $2.89 | 876,317 |
2023-11-09 | $2.96 | $2.98 | $2.80 | $2.80 | $2.80 | 720,550 |
2023-11-08 | $3.08 | $3.08 | $2.88 | $2.94 | $2.94 | 1,014,993 |
2023-11-07 | $3.02 | $3.09 | $3.01 | $3.05 | $3.05 | 1,110,130 |
2023-11-06 | $3.31 | $3.31 | $2.99 | $3.00 | $3.00 | 1,629,051 |
2023-11-03 | $3.13 | $3.36 | $3.13 | $3.28 | $3.28 | 3,776,582 |
2023-11-02 | $2.78 | $3.13 | $2.65 | $3.12 | $3.12 | 7,915,693 |
2023-11-01 | $2.36 | $2.37 | $2.21 | $2.29 | $2.29 | 1,659,192 |
2023-10-31 | $2.35 | $2.44 | $2.31 | $2.38 | $2.38 | 860,972 |
2023-10-30 | $2.36 | $2.37 | $2.29 | $2.35 | $2.35 | 1,822,038 |
2023-10-27 | $2.28 | $2.33 | $2.23 | $2.32 | $2.32 | 1,117,994 |
2023-10-26 | $2.29 | $2.32 | $2.22 | $2.28 | $2.28 | 1,132,239 |
2023-10-25 | $2.35 | $2.37 | $2.28 | $2.29 | $2.29 | 1,228,984 |
2023-10-24 | $2.31 | $2.43 | $2.31 | $2.37 | $2.37 | 1,016,440 |
2023-10-23 | $2.24 | $2.37 | $2.20 | $2.31 | $2.31 | 1,233,383 |
2023-10-20 | $2.33 | $2.33 | $2.15 | $2.24 | $2.24 | 2,575,538 |
2023-10-19 | $2.51 | $2.54 | $2.31 | $2.35 | $2.35 | 1,779,824 |
2023-10-18 | $2.56 | $2.56 | $2.50 | $2.52 | $2.52 | 1,055,257 |
2023-10-17 | $2.50 | $2.65 | $2.50 | $2.61 | $2.61 | 981,121 |
2023-10-16 | $2.45 | $2.57 | $2.38 | $2.55 | $2.55 | 2,051,294 |
2023-10-13 | $2.46 | $2.46 | $2.33 | $2.38 | $2.38 | 1,454,707 |
2023-10-12 | $2.45 | $2.46 | $2.39 | $2.41 | $2.41 | 1,006,843 |
2023-10-11 | $2.47 | $2.53 | $2.45 | $2.47 | $2.47 | 792,862 |
2023-10-10 | $2.46 | $2.56 | $2.45 | $2.48 | $2.48 | 1,056,878 |
2023-10-09 | $2.40 | $2.48 | $2.37 | $2.46 | $2.46 | 1,085,433 |
2023-10-06 | $2.41 | $2.48 | $2.41 | $2.43 | $2.43 | 1,001,070 |
2023-10-05 | $2.51 | $2.51 | $2.41 | $2.44 | $2.44 | 990,169 |
2023-10-04 | $2.46 | $2.52 | $2.42 | $2.45 | $2.45 | 739,068 |
2023-10-03 | $2.56 | $2.59 | $2.43 | $2.47 | $2.47 | 994,754 |
2023-10-02 | $2.57 | $2.63 | $2.53 | $2.60 | $2.60 | 1,091,594 |
2023-09-29 | $2.52 | $2.59 | $2.51 | $2.52 | $2.52 | 1,584,571 |
2023-09-28 | $2.44 | $2.52 | $2.42 | $2.48 | $2.48 | 1,410,855 |
2023-09-27 | $2.52 | $2.54 | $2.44 | $2.45 | $2.45 | 1,175,216 |
2023-09-26 | $2.47 | $2.54 | $2.44 | $2.47 | $2.47 | 2,196,474 |
2023-09-25 | $2.44 | $2.55 | $2.42 | $2.50 | $2.50 | 2,174,311 |
2023-09-22 | $2.52 | $2.54 | $2.44 | $2.45 | $2.45 | 3,317,024 |
2023-09-21 | $2.43 | $2.52 | $2.37 | $2.49 | $2.49 | 2,667,279 |
2023-09-20 | $2.52 | $2.53 | $2.44 | $2.44 | $2.44 | 3,052,391 |
2023-09-19 | $2.52 | $2.60 | $2.47 | $2.50 | $2.50 | 1,911,101 |
2023-09-18 | $2.80 | $2.80 | $2.45 | $2.54 | $2.54 | 4,200,026 |
2023-09-15 | $2.58 | $2.66 | $2.50 | $2.63 | $2.63 | 25,433,206 |
2023-09-14 | $2.64 | $2.67 | $2.56 | $2.62 | $2.62 | 3,179,009 |
2023-09-13 | $2.63 | $2.69 | $2.56 | $2.59 | $2.59 | 2,677,631 |
2023-09-12 | $2.50 | $2.63 | $2.48 | $2.63 | $2.63 | 3,936,491 |
2023-09-11 | $2.71 | $2.73 | $2.55 | $2.56 | $2.56 | 2,622,240 |
2023-09-08 | $2.69 | $2.72 | $2.57 | $2.68 | $2.68 | 3,014,644 |
2023-09-07 | $2.79 | $2.84 | $2.65 | $2.67 | $2.67 | 3,709,921 |
2023-09-06 | $3.01 | $3.02 | $2.71 | $2.86 | $2.86 | 3,556,237 |
2023-09-05 | $2.97 | $3.03 | $2.75 | $3.00 | $3.00 | 6,617,474 |
2023-09-01 | $3.27 | $3.37 | $3.11 | $3.15 | $3.15 | 1,110,877 |
2023-08-31 | $3.16 | $3.29 | $3.15 | $3.25 | $3.25 | 1,521,667 |
2023-08-30 | $3.10 | $3.18 | $3.09 | $3.12 | $3.12 | 1,291,126 |
2023-08-29 | $3.04 | $3.18 | $3.03 | $3.13 | $3.13 | 1,078,747 |
2023-08-28 | $3.01 | $3.14 | $3.01 | $3.05 | $3.05 | 1,440,861 |
2023-08-25 | $3.08 | $3.10 | $2.95 | $2.96 | $2.96 | 924,866 |
2023-08-24 | $3.12 | $3.21 | $3.01 | $3.05 | $3.05 | 910,394 |
2023-08-23 | $3.08 | $3.15 | $3.06 | $3.12 | $3.12 | 979,578 |
2023-08-22 | $3.27 | $3.32 | $3.07 | $3.08 | $3.08 | 1,373,721 |
2023-08-21 | $3.50 | $3.61 | $3.24 | $3.25 | $3.25 | 1,738,694 |
2023-08-18 | $3.39 | $3.53 | $3.32 | $3.50 | $3.50 | 8,392,989 |
2023-08-17 | $3.37 | $3.53 | $3.37 | $3.43 | $3.43 | 1,397,570 |
2023-08-16 | $3.58 | $3.63 | $3.39 | $3.39 | $3.39 | 2,102,228 |
2023-08-15 | $3.57 | $3.71 | $3.54 | $3.62 | $3.62 | 1,604,330 |
2023-08-14 | $3.49 | $3.70 | $3.44 | $3.62 | $3.62 | 1,794,393 |
2023-08-11 | $3.47 | $3.67 | $3.46 | $3.51 | $3.51 | 1,290,889 |
2023-08-10 | $3.23 | $3.60 | $3.22 | $3.53 | $3.53 | 2,486,783 |
2023-08-09 | $3.84 | $3.85 | $2.76 | $3.30 | $3.30 | 6,876,386 |
2023-08-08 | $4.49 | $4.49 | $3.99 | $4.21 | $4.21 | 1,735,162 |
2023-08-07 | $4.59 | $4.66 | $4.45 | $4.65 | $4.65 | 1,051,244 |
2023-08-04 | $4.59 | $4.71 | $4.54 | $4.56 | $4.56 | 1,041,416 |
2023-08-03 | $4.57 | $4.65 | $4.50 | $4.61 | $4.61 | 790,278 |
2023-08-02 | $4.71 | $4.72 | $4.58 | $4.64 | $4.64 | 1,238,240 |
2023-08-01 | $4.70 | $4.88 | $4.65 | $4.81 | $4.81 | 2,443,346 |
2023-07-31 | $4.51 | $4.82 | $4.51 | $4.74 | $4.74 | 1,367,574 |
2023-07-28 | $4.33 | $4.52 | $4.33 | $4.51 | $4.51 | 941,119 |
2023-07-27 | $4.41 | $4.44 | $4.22 | $4.24 | $4.24 | 613,989 |
2023-07-26 | $4.24 | $4.38 | $4.19 | $4.35 | $4.35 | 682,985 |
2023-07-25 | $4.34 | $4.38 | $4.25 | $4.26 | $4.26 | 694,052 |
2023-07-24 | $4.35 | $4.39 | $4.28 | $4.35 | $4.35 | 471,382 |
2023-07-21 | $4.48 | $4.51 | $4.34 | $4.34 | $4.34 | 595,249 |
2023-07-20 | $4.64 | $4.64 | $4.31 | $4.41 | $4.41 | 1,335,125 |
2023-07-19 | $4.67 | $4.78 | $4.63 | $4.67 | $4.67 | 1,103,167 |
2023-07-18 | $4.45 | $4.67 | $4.45 | $4.66 | $4.66 | 682,651 |
2023-07-17 | $4.53 | $4.55 | $4.38 | $4.47 | $4.47 | 2,069,552 |
2023-07-14 | $4.59 | $4.60 | $4.44 | $4.51 | $4.51 | 710,429 |
2023-07-13 | $4.50 | $4.72 | $4.48 | $4.61 | $4.61 | 973,658 |
2023-07-12 | $4.46 | $4.53 | $4.40 | $4.50 | $4.50 | 996,104 |
2023-07-11 | $4.29 | $4.43 | $4.28 | $4.37 | $4.37 | 1,347,246 |
2023-07-10 | $4.15 | $4.31 | $4.13 | $4.30 | $4.30 | 921,833 |
2023-07-07 | $4.17 | $4.26 | $4.15 | $4.17 | $4.17 | 1,020,213 |
2023-07-06 | $4.20 | $4.21 | $4.06 | $4.18 | $4.18 | 900,828 |
2023-07-05 | $4.37 | $4.40 | $4.25 | $4.27 | $4.27 | 1,184,000 |
2023-07-03 | $4.23 | $4.44 | $4.21 | $4.40 | $4.40 | 559,570 |
2023-06-30 | $4.29 | $4.29 | $4.16 | $4.23 | $4.23 | 1,071,163 |
2023-06-29 | $4.04 | $4.29 | $4.02 | $4.28 | $4.28 | 1,414,863 |
2023-06-28 | $4.01 | $4.09 | $3.95 | $4.07 | $4.07 | 2,609,431 |
2023-06-27 | $3.84 | $4.03 | $3.82 | $4.01 | $4.01 | 1,023,119 |
2023-06-26 | $3.60 | $3.87 | $3.60 | $3.86 | $3.86 | 1,426,253 |
2023-06-23 | $3.50 | $3.75 | $3.40 | $3.66 | $3.66 | 2,494,014 |
2023-06-22 | $3.61 | $3.65 | $3.55 | $3.56 | $3.56 | 1,147,137 |
2023-06-21 | $3.73 | $3.86 | $3.57 | $3.65 | $3.65 | 2,280,985 |
2023-06-20 | $3.85 | $3.92 | $3.65 | $3.81 | $3.81 | 3,327,613 |
2023-06-16 | $4.16 | $4.17 | $3.77 | $3.91 | $3.91 | 3,571,417 |
2023-06-15 | $3.93 | $4.17 | $3.83 | $4.12 | $4.12 | 1,519,104 |
2023-06-14 | $4.08 | $4.12 | $3.86 | $3.93 | $3.93 | 1,556,945 |
2023-06-13 | $3.96 | $4.13 | $3.92 | $4.07 | $4.07 | 1,046,684 |
2023-06-12 | $3.90 | $4.00 | $3.84 | $3.94 | $3.94 | 1,536,259 |
2023-06-09 | $3.86 | $3.93 | $3.82 | $3.89 | $3.89 | 1,204,209 |
2023-06-08 | $3.89 | $3.90 | $3.73 | $3.86 | $3.86 | 1,081,631 |
2023-06-07 | $3.90 | $3.93 | $3.81 | $3.89 | $3.89 | 1,440,960 |
2023-06-06 | $3.83 | $4.00 | $3.81 | $3.89 | $3.89 | 1,476,014 |
2023-06-05 | $4.09 | $4.10 | $3.73 | $3.88 | $3.88 | 1,375,875 |
2023-06-02 | $4.06 | $4.21 | $4.00 | $4.20 | $4.20 | 1,428,316 |
2023-06-01 | $4.06 | $4.09 | $3.93 | $3.96 | $3.96 | 1,241,880 |
2023-05-31 | $3.99 | $4.12 | $3.88 | $4.08 | $4.08 | 3,516,139 |
2023-05-30 | $4.18 | $4.28 | $4.06 | $4.08 | $4.08 | 1,960,763 |
2023-05-26 | $3.65 | $4.28 | $3.59 | $4.12 | $4.12 | 4,605,011 |
2023-05-25 | $3.65 | $3.71 | $3.60 | $3.66 | $3.66 | 844,805 |
2023-05-24 | $3.72 | $3.76 | $3.60 | $3.65 | $3.65 | 1,084,032 |
2023-05-23 | $3.77 | $3.95 | $3.72 | $3.76 | $3.76 | 1,477,152 |
2023-05-22 | $3.62 | $3.88 | $3.56 | $3.83 | $3.83 | 1,456,240 |
2023-05-19 | $3.62 | $3.69 | $3.55 | $3.58 | $3.58 | 1,488,062 |
2023-05-18 | $3.33 | $3.62 | $3.30 | $3.58 | $3.58 | 1,737,611 |
2023-05-17 | $3.13 | $3.36 | $3.08 | $3.33 | $3.33 | 1,798,255 |
2023-05-16 | $3.26 | $3.28 | $3.11 | $3.12 | $3.12 | 1,618,599 |
2023-05-15 | $3.10 | $3.33 | $3.07 | $3.28 | $3.28 | 2,423,844 |
2023-05-12 | $3.14 | $3.32 | $3.01 | $3.11 | $3.11 | 3,603,663 |
2023-05-11 | $3.41 | $3.41 | $3.10 | $3.22 | $3.22 | 2,604,297 |
2023-05-10 | $3.09 | $3.27 | $3.03 | $3.23 | $3.23 | 2,270,542 |
2023-05-09 | $2.87 | $3.02 | $2.83 | $3.00 | $3.00 | 1,927,594 |
2023-05-08 | $2.76 | $2.92 | $2.74 | $2.91 | $2.91 | 1,782,503 |
2023-05-05 | $2.66 | $2.82 | $2.66 | $2.76 | $2.76 | 1,643,990 |
2023-05-04 | $2.51 | $2.70 | $2.50 | $2.58 | $2.58 | 1,582,507 |
2023-05-03 | $2.81 | $2.83 | $2.69 | $2.69 | $2.69 | 1,891,273 |
2023-05-02 | $2.90 | $2.94 | $2.76 | $2.76 | $2.76 | 1,495,727 |
2023-05-01 | $2.88 | $2.99 | $2.86 | $2.92 | $2.92 | 1,347,830 |
2023-04-28 | $2.95 | $2.98 | $2.79 | $2.87 | $2.87 | 2,084,279 |
2023-04-27 | $3.13 | $3.24 | $2.93 | $2.95 | $2.95 | 1,276,909 |
2023-04-26 | $3.10 | $3.29 | $3.07 | $3.11 | $3.11 | 1,329,276 |
2023-04-25 | $3.09 | $3.17 | $3.03 | $3.09 | $3.09 | 1,732,237 |
2023-04-24 | $3.18 | $3.25 | $3.05 | $3.13 | $3.13 | 1,720,763 |
2023-04-21 | $3.34 | $3.36 | $3.08 | $3.16 | $3.16 | 2,827,344 |
2023-04-20 | $3.44 | $3.48 | $3.32 | $3.34 | $3.34 | 1,574,625 |
2023-04-19 | $3.57 | $3.57 | $3.44 | $3.50 | $3.50 | 1,312,841 |
2023-04-18 | $3.74 | $3.77 | $3.58 | $3.63 | $3.63 | 886,521 |
2023-04-17 | $3.77 | $3.85 | $3.64 | $3.70 | $3.70 | 1,276,251 |
2023-04-14 | $3.91 | $3.91 | $3.71 | $3.81 | $3.81 | 798,626 |
2023-04-13 | $3.76 | $4.01 | $3.76 | $3.92 | $3.92 | 1,207,816 |
2023-04-12 | $3.88 | $3.95 | $3.73 | $3.76 | $3.76 | 1,292,354 |
2023-04-11 | $3.85 | $3.89 | $3.78 | $3.83 | $3.83 | 1,082,909 |
2023-04-10 | $3.84 | $3.90 | $3.80 | $3.87 | $3.87 | 774,121 |
2023-04-06 | $3.80 | $3.91 | $3.74 | $3.90 | $3.90 | 760,042 |
2023-04-05 | $3.95 | $3.97 | $3.77 | $3.80 | $3.80 | 834,456 |
2023-04-04 | $4.09 | $4.09 | $3.91 | $4.00 | $4.00 | 872,030 |
2023-04-03 | $4.16 | $4.22 | $4.00 | $4.08 | $4.08 | 1,018,308 |
2023-03-31 | $4.00 | $4.19 | $3.90 | $4.17 | $4.17 | 1,246,794 |
2023-03-30 | $4.00 | $4.10 | $3.97 | $3.98 | $3.98 | 714,600 |
2023-03-29 | $4.28 | $4.28 | $3.90 | $3.92 | $3.92 | 1,074,481 |
2023-03-28 | $4.03 | $4.16 | $3.98 | $4.00 | $4.00 | 938,701 |
2023-03-27 | $3.92 | $4.11 | $3.90 | $4.06 | $4.06 | 1,288,279 |
2023-03-24 | $4.03 | $4.18 | $3.88 | $3.91 | $3.91 | 1,512,075 |
2023-03-23 | $3.95 | $4.08 | $3.89 | $3.90 | $3.90 | 1,521,621 |
2023-03-22 | $4.19 | $4.19 | $3.89 | $3.90 | $3.90 | 1,579,353 |
2023-03-21 | $4.19 | $4.19 | $4.02 | $4.19 | $4.19 | 1,553,614 |
2023-03-20 | $4.15 | $4.21 | $3.99 | $4.12 | $4.12 | 1,686,741 |
2023-03-17 | $4.70 | $4.72 | $4.22 | $4.22 | $4.22 | 2,931,886 |
2023-03-16 | $4.88 | $4.95 | $4.71 | $4.76 | $4.76 | 1,223,406 |
2023-03-15 | $5.01 | $5.01 | $4.72 | $4.98 | $4.98 | 1,420,595 |
2023-03-14 | $4.86 | $5.19 | $4.86 | $4.94 | $4.94 | 1,555,110 |
2023-03-13 | $4.86 | $4.93 | $4.64 | $4.79 | $4.79 | 2,476,132 |
2023-03-10 | $5.44 | $5.44 | $5.01 | $5.08 | $5.08 | 3,142,867 |
2023-03-09 | $5.49 | $5.68 | $5.45 | $5.48 | $5.48 | 1,398,589 |
2023-03-08 | $5.41 | $5.54 | $5.29 | $5.46 | $5.46 | 1,019,395 |
2023-03-07 | $5.39 | $5.50 | $5.34 | $5.38 | $5.38 | 1,549,744 |
2023-03-06 | $5.60 | $5.68 | $5.33 | $5.35 | $5.35 | 1,496,825 |
2023-03-03 | $5.52 | $5.67 | $5.48 | $5.61 | $5.61 | 1,009,547 |
2023-03-02 | $5.16 | $5.55 | $5.06 | $5.47 | $5.47 | 1,291,256 |
2023-03-01 | $5.37 | $5.49 | $5.18 | $5.19 | $5.19 | 1,122,882 |
2023-02-28 | $5.45 | $5.53 | $5.32 | $5.32 | $5.32 | 1,522,299 |
2023-02-27 | $5.60 | $5.68 | $5.41 | $5.44 | $5.44 | 1,202,418 |
2023-02-24 | $5.47 | $5.58 | $5.40 | $5.54 | $5.54 | 1,040,820 |
2023-02-23 | $5.79 | $5.90 | $5.56 | $5.59 | $5.59 | 1,946,802 |
2023-02-22 | $5.69 | $5.94 | $5.69 | $5.92 | $5.92 | 1,146,296 |
2023-02-21 | $5.84 | $5.90 | $5.58 | $5.61 | $5.61 | 1,944,407 |
2023-02-17 | $5.97 | $6.09 | $5.92 | $6.05 | $6.05 | 1,717,983 |
2023-02-16 | $6.15 | $6.18 | $5.86 | $6.05 | $6.05 | 2,115,873 |
2023-02-15 | $6.05 | $6.45 | $6.01 | $6.42 | $6.42 | 1,781,260 |
2023-02-14 | $5.90 | $6.20 | $5.80 | $6.13 | $6.13 | 1,877,129 |
2023-02-13 | $5.68 | $6.00 | $5.68 | $5.97 | $5.97 | 1,144,381 |
2023-02-10 | $6.02 | $6.05 | $5.67 | $5.71 | $5.71 | 1,731,423 |
2023-02-09 | $6.35 | $6.41 | $6.13 | $6.13 | $6.13 | 1,795,240 |
2023-02-08 | $6.34 | $6.49 | $6.20 | $6.22 | $6.22 | 1,421,101 |
2023-02-07 | $5.97 | $6.34 | $5.97 | $6.29 | $6.29 | 1,811,381 |
2023-02-06 | $6.21 | $6.46 | $5.90 | $5.97 | $5.97 | 8,827,542 |
2023-02-03 | $6.16 | $6.46 | $6.12 | $6.33 | $6.33 | 6,725,357 |
2023-02-02 | $5.33 | $6.46 | $5.27 | $6.38 | $6.38 | 6,056,146 |
2023-02-01 | $4.71 | $5.15 | $4.71 | $5.01 | $5.01 | 2,152,453 |
2023-01-31 | $4.47 | $4.76 | $4.43 | $4.71 | $4.71 | 1,738,406 |
2023-01-30 | $4.85 | $4.87 | $4.45 | $4.47 | $4.47 | 1,555,273 |
2023-01-27 | $4.81 | $4.94 | $4.74 | $4.92 | $4.92 | 1,124,293 |
2023-01-26 | $4.70 | $4.86 | $4.66 | $4.85 | $4.85 | 980,264 |
2023-01-25 | $4.75 | $4.76 | $4.52 | $4.68 | $4.68 | 911,820 |
2023-01-24 | $4.73 | $4.96 | $4.64 | $4.88 | $4.88 | 1,311,198 |
2023-01-23 | $4.37 | $4.74 | $4.36 | $4.71 | $4.71 | 1,116,289 |
2023-01-20 | $4.50 | $4.53 | $4.37 | $4.39 | $4.39 | 930,674 |
2023-01-19 | $4.39 | $4.47 | $4.28 | $4.45 | $4.45 | 1,323,753 |
2023-01-18 | $4.60 | $4.69 | $4.35 | $4.38 | $4.38 | 830,321 |
2023-01-17 | $4.60 | $4.64 | $4.47 | $4.60 | $4.60 | 799,688 |
2023-01-13 | $4.40 | $4.64 | $4.34 | $4.62 | $4.62 | 905,046 |
2023-01-12 | $4.38 | $4.44 | $4.24 | $4.44 | $4.44 | 583,234 |
2023-01-11 | $4.43 | $4.48 | $4.33 | $4.38 | $4.38 | 655,242 |
2023-01-10 | $4.57 | $4.68 | $4.36 | $4.42 | $4.42 | 1,607,888 |
2023-01-09 | $4.44 | $4.72 | $4.42 | $4.60 | $4.60 | 1,058,440 |
2023-01-06 | $4.32 | $4.45 | $4.17 | $4.44 | $4.44 | 1,015,209 |
2023-01-05 | $4.55 | $4.55 | $4.23 | $4.25 | $4.25 | 1,123,376 |
2023-01-04 | $4.40 | $4.58 | $4.31 | $4.57 | $4.57 | 1,224,342 |
2023-01-03 | $4.37 | $4.60 | $4.34 | $4.34 | $4.34 | 1,119,767 |
2022-12-30 | $4.32 | $4.40 | $4.28 | $4.32 | $4.32 | 865,189 |
2022-12-29 | $4.15 | $4.49 | $4.12 | $4.40 | $4.40 | 1,647,161 |
2022-12-28 | $4.15 | $4.18 | $4.05 | $4.15 | $4.15 | 2,855,973 |
2022-12-27 | $4.28 | $4.28 | $4.08 | $4.13 | $4.13 | 763,253 |
2022-12-23 | $4.35 | $4.39 | $4.20 | $4.30 | $4.30 | 708,991 |
2022-12-22 | $4.55 | $4.58 | $4.25 | $4.35 | $4.35 | 1,339,316 |
2022-12-21 | $4.54 | $4.78 | $4.40 | $4.61 | $4.61 | 1,083,172 |
2022-12-20 | $4.52 | $4.61 | $4.28 | $4.50 | $4.50 | 1,865,585 |
2022-12-19 | $4.86 | $4.89 | $4.54 | $4.62 | $4.62 | 2,597,685 |
2022-12-16 | $4.75 | $4.92 | $4.65 | $4.88 | $4.88 | 6,957,214 |
2022-12-15 | $4.60 | $4.80 | $4.56 | $4.79 | $4.79 | 1,903,580 |
2022-12-14 | $4.46 | $4.80 | $4.43 | $4.70 | $4.70 | 2,616,406 |
2022-12-13 | $4.70 | $4.87 | $4.36 | $4.45 | $4.45 | 2,011,319 |
2022-12-12 | $4.49 | $4.53 | $4.39 | $4.50 | $4.50 | 1,938,455 |
2022-12-09 | $4.51 | $4.55 | $4.41 | $4.50 | $4.50 | 1,134,436 |
2022-12-08 | $4.23 | $4.52 | $4.21 | $4.52 | $4.52 | 1,259,892 |
2022-12-07 | $4.25 | $4.38 | $4.18 | $4.20 | $4.20 | 1,204,700 |
2022-12-06 | $4.37 | $4.37 | $4.17 | $4.32 | $4.32 | 1,648,586 |
2022-12-05 | $4.70 | $4.82 | $4.36 | $4.38 | $4.38 | 1,444,103 |
2022-12-02 | $4.42 | $4.79 | $4.30 | $4.76 | $4.76 | 2,383,177 |
2022-12-01 | $4.33 | $4.53 | $4.18 | $4.46 | $4.46 | 2,343,125 |
2022-11-30 | $4.11 | $4.32 | $4.10 | $4.28 | $4.28 | 2,844,371 |
2022-11-29 | $4.12 | $4.19 | $4.05 | $4.16 | $4.16 | 2,174,663 |
2022-11-28 | $4.25 | $4.45 | $4.04 | $4.08 | $4.08 | 1,515,248 |
2022-11-25 | $4.31 | $4.40 | $4.23 | $4.30 | $4.30 | 471,104 |
2022-11-23 | $4.25 | $4.30 | $4.13 | $4.26 | $4.26 | 1,258,102 |
2022-11-22 | $4.03 | $4.25 | $3.90 | $4.25 | $4.25 | 1,518,568 |
2022-11-21 | $4.20 | $4.53 | $3.92 | $3.97 | $3.97 | 6,182,703 |
2022-11-18 | $4.39 | $4.39 | $4.17 | $4.21 | $4.21 | 1,167,763 |
2022-11-17 | $4.20 | $4.65 | $4.15 | $4.26 | $4.26 | 2,408,995 |
2022-11-16 | $4.35 | $4.51 | $4.23 | $4.34 | $4.34 | 2,756,624 |
2022-11-15 | $4.51 | $4.71 | $4.28 | $4.45 | $4.45 | 6,360,304 |
2022-11-14 | $4.68 | $5.12 | $4.05 | $4.25 | $4.25 | 8,053,722 |
2022-11-11 | $4.10 | $4.77 | $4.01 | $4.75 | $4.75 | 3,359,635 |
2022-11-10 | $4.02 | $4.09 | $3.86 | $4.05 | $4.05 | 2,115,741 |
2022-11-09 | $3.70 | $3.81 | $3.63 | $3.66 | $3.66 | 985,333 |
2022-11-08 | $4.11 | $4.14 | $3.83 | $3.85 | $3.85 | 2,115,884 |
2022-11-07 | $3.86 | $4.15 | $3.78 | $4.14 | $4.14 | 2,262,449 |
2022-11-04 | $4.08 | $4.12 | $3.65 | $3.80 | $3.80 | 2,000,647 |
2022-11-03 | $3.97 | $4.27 | $3.93 | $4.05 | $4.05 | 1,222,742 |
2022-11-02 | $4.15 | $4.36 | $4.01 | $4.03 | $4.03 | 1,811,684 |
2022-11-01 | $4.25 | $4.40 | $4.13 | $4.20 | $4.20 | 1,878,975 |
2022-10-31 | $4.07 | $4.30 | $4.07 | $4.23 | $4.23 | 3,555,474 |
2022-10-28 | $3.62 | $4.19 | $3.43 | $4.13 | $4.13 | 7,745,091 |
2022-10-27 | $3.50 | $3.56 | $3.37 | $3.41 | $3.41 | 1,532,606 |
2022-10-26 | $3.56 | $3.59 | $3.38 | $3.44 | $3.44 | 1,194,412 |
2022-10-25 | $3.36 | $3.60 | $3.36 | $3.55 | $3.55 | 1,482,374 |
2022-10-24 | $3.25 | $3.36 | $3.11 | $3.34 | $3.34 | 1,548,011 |
2022-10-21 | $3.21 | $3.27 | $3.11 | $3.25 | $3.25 | 904,836 |
2022-10-20 | $3.15 | $3.35 | $3.14 | $3.24 | $3.24 | 1,122,115 |
2022-10-19 | $3.41 | $3.42 | $3.14 | $3.14 | $3.14 | 1,379,978 |
2022-10-18 | $3.54 | $3.65 | $3.38 | $3.47 | $3.47 | 1,339,217 |
2022-10-17 | $3.20 | $3.47 | $3.20 | $3.43 | $3.43 | 1,816,561 |
2022-10-14 | $3.28 | $3.42 | $3.06 | $3.09 | $3.09 | 2,272,259 |
2022-10-13 | $3.12 | $3.32 | $3.10 | $3.30 | $3.30 | 1,422,993 |
2022-10-12 | $3.21 | $3.26 | $3.07 | $3.24 | $3.24 | 1,447,026 |
2022-10-11 | $2.97 | $3.29 | $2.87 | $3.19 | $3.19 | 2,312,286 |
2022-10-10 | $3.31 | $3.35 | $2.90 | $3.02 | $3.02 | 2,990,992 |
2022-10-07 | $3.43 | $3.47 | $3.19 | $3.29 | $3.29 | 3,176,878 |
2022-10-06 | $3.57 | $3.68 | $3.50 | $3.51 | $3.51 | 2,087,535 |
2022-10-05 | $3.59 | $3.71 | $3.56 | $3.61 | $3.61 | 2,443,991 |
2022-10-04 | $3.55 | $3.74 | $3.55 | $3.71 | $3.71 | 4,466,264 |
2022-10-03 | $3.49 | $3.53 | $3.18 | $3.46 | $3.46 | 2,084,893 |
2022-09-30 | $3.44 | $3.61 | $3.43 | $3.45 | $3.45 | 1,511,518 |
2022-09-29 | $3.54 | $3.58 | $3.40 | $3.48 | $3.48 | 1,414,444 |
2022-09-28 | $3.60 | $3.72 | $3.46 | $3.65 | $3.65 | 1,584,562 |
2022-09-27 | $3.74 | $3.83 | $3.57 | $3.62 | $3.62 | 980,617 |
2022-09-26 | $3.67 | $3.90 | $3.65 | $3.67 | $3.67 | 1,541,103 |
2022-09-23 | $3.59 | $3.72 | $3.53 | $3.71 | $3.71 | 1,685,720 |
2022-09-22 | $3.73 | $3.79 | $3.61 | $3.66 | $3.66 | 1,246,495 |
2022-09-21 | $4.01 | $4.06 | $3.77 | $3.77 | $3.77 | 2,083,988 |
2022-09-20 | $4.17 | $4.20 | $3.98 | $4.00 | $4.00 | 1,301,171 |
2022-09-19 | $4.18 | $4.26 | $4.13 | $4.26 | $4.26 | 1,818,272 |
2022-09-16 | $4.50 | $4.50 | $4.25 | $4.26 | $4.26 | 2,596,458 |
2022-09-15 | $4.48 | $4.71 | $4.48 | $4.61 | $4.61 | 1,029,388 |
2022-09-14 | $4.50 | $4.60 | $4.30 | $4.59 | $4.59 | 1,515,625 |
2022-09-13 | $4.56 | $4.61 | $4.46 | $4.48 | $4.48 | 2,077,646 |
2022-09-12 | $4.80 | $5.03 | $4.72 | $4.82 | $4.82 | 1,693,792 |
2022-09-09 | $4.61 | $4.89 | $4.60 | $4.73 | $4.73 | 2,439,074 |
2022-09-08 | $4.71 | $4.79 | $4.50 | $4.54 | $4.54 | 1,690,573 |
2022-09-07 | $4.91 | $4.98 | $4.61 | $4.80 | $4.80 | 1,740,484 |
2022-09-06 | $4.68 | $4.95 | $4.68 | $4.88 | $4.88 | 4,132,925 |
2022-09-02 | $4.88 | $4.88 | $4.59 | $4.66 | $4.66 | 1,668,908 |
2022-09-01 | $5.06 | $5.09 | $4.64 | $4.77 | $4.77 | 1,766,949 |
2022-08-31 | $5.36 | $5.46 | $5.20 | $5.21 | $5.21 | 2,975,149 |
2022-08-30 | $4.82 | $5.30 | $4.82 | $5.27 | $5.27 | 4,061,842 |
2022-08-29 | $4.73 | $4.92 | $4.62 | $4.74 | $4.74 | 1,819,516 |
2022-08-26 | $5.10 | $5.19 | $4.80 | $4.82 | $4.82 | 2,510,423 |
2022-08-25 | $4.80 | $5.12 | $4.78 | $5.08 | $5.08 | 1,544,875 |
2022-08-24 | $4.75 | $4.85 | $4.68 | $4.76 | $4.76 | 1,453,097 |
2022-08-23 | $4.68 | $4.87 | $4.62 | $4.68 | $4.68 | 4,346,575 |
2022-08-22 | $4.93 | $4.96 | $4.59 | $4.65 | $4.65 | 2,506,523 |
2022-08-19 | $5.11 | $5.16 | $4.99 | $5.07 | $5.07 | 1,411,017 |
2022-08-18 | $4.97 | $5.24 | $4.93 | $5.22 | $5.22 | 1,145,528 |
2022-08-17 | $5.32 | $5.34 | $4.95 | $4.97 | $4.97 | 1,367,497 |
2022-08-16 | $5.27 | $5.43 | $5.10 | $5.43 | $5.43 | 1,783,197 |
2022-08-15 | $5.25 | $5.42 | $5.15 | $5.36 | $5.36 | 1,507,114 |
2022-08-12 | $5.14 | $5.38 | $5.06 | $5.34 | $5.34 | 2,256,162 |
2022-08-11 | $5.33 | $5.39 | $4.78 | $5.09 | $5.09 | 2,310,002 |
2022-08-10 | $4.77 | $5.24 | $4.75 | $5.23 | $5.23 | 4,583,706 |
2022-08-09 | $4.80 | $5.00 | $4.59 | $4.63 | $4.63 | 3,168,018 |
2022-08-08 | $4.56 | $5.24 | $4.48 | $4.95 | $4.95 | 10,560,248 |
2022-08-05 | $4.37 | $4.66 | $4.22 | $4.49 | $4.49 | 4,378,463 |
2022-08-04 | $4.96 | $5.02 | $4.28 | $4.36 | $4.36 | 8,296,890 |
2022-08-03 | $5.26 | $5.62 | $5.26 | $5.61 | $5.61 | 1,175,327 |
2022-08-02 | $4.94 | $5.22 | $4.89 | $5.18 | $5.18 | 1,446,840 |
2022-08-01 | $4.85 | $5.11 | $4.75 | $4.95 | $4.95 | 2,016,000 |
2022-07-29 | $5.15 | $5.21 | $4.84 | $4.89 | $4.89 | 2,193,672 |
2022-07-28 | $4.83 | $5.59 | $4.83 | $5.23 | $5.23 | 3,229,382 |
2022-07-27 | $5.09 | $5.34 | $5.04 | $5.34 | $5.34 | 2,161,416 |
2022-07-26 | $5.27 | $5.30 | $4.92 | $4.95 | $4.95 | 1,355,768 |
2022-07-25 | $5.39 | $5.41 | $5.24 | $5.36 | $5.36 | 1,666,445 |
2022-07-22 | $5.62 | $5.71 | $5.26 | $5.40 | $5.40 | 1,611,913 |
2022-07-21 | $5.48 | $5.68 | $5.43 | $5.66 | $5.66 | 2,288,320 |
2022-07-20 | $4.84 | $5.51 | $4.81 | $5.50 | $5.50 | 2,916,380 |
2022-07-19 | $4.75 | $4.86 | $4.64 | $4.85 | $4.85 | 1,275,041 |
2022-07-18 | $4.61 | $4.84 | $4.61 | $4.65 | $4.65 | 1,598,122 |
2022-07-15 | $4.51 | $4.60 | $4.39 | $4.55 | $4.55 | 2,146,108 |
2022-07-14 | $4.65 | $4.73 | $4.35 | $4.37 | $4.37 | 1,601,382 |
2022-07-13 | $4.74 | $4.84 | $4.60 | $4.71 | $4.71 | 1,117,159 |
2022-07-12 | $5.01 | $5.11 | $4.83 | $4.90 | $4.90 | 1,732,589 |
2022-07-11 | $5.47 | $5.52 | $4.98 | $4.99 | $4.99 | 1,103,824 |
2022-07-08 | $5.60 | $5.81 | $5.53 | $5.54 | $5.54 | 1,987,749 |
2022-07-07 | $5.41 | $5.67 | $5.35 | $5.67 | $5.67 | 2,080,317 |
2022-07-06 | $5.49 | $5.59 | $5.35 | $5.39 | $5.39 | 1,292,390 |
2022-07-05 | $5.14 | $5.49 | $5.06 | $5.49 | $5.49 | 1,840,786 |
2022-07-01 | $5.12 | $5.27 | $5.06 | $5.21 | $5.21 | 1,931,551 |
2022-06-30 | $5.21 | $5.21 | $4.99 | $5.15 | $5.15 | 1,501,071 |
2022-06-29 | $5.25 | $5.32 | $5.11 | $5.31 | $5.31 | 2,005,894 |
2022-06-28 | $5.59 | $5.65 | $5.25 | $5.27 | $5.27 | 1,579,468 |
2022-06-27 | $5.87 | $5.87 | $5.58 | $5.62 | $5.62 | 1,936,273 |
2022-06-24 | $5.58 | $5.85 | $5.58 | $5.81 | $5.81 | 3,107,830 |
2022-06-23 | $5.52 | $5.80 | $5.43 | $5.78 | $5.78 | 2,174,315 |
2022-06-22 | $5.31 | $5.69 | $5.29 | $5.46 | $5.46 | 2,037,385 |
2022-06-21 | $5.65 | $5.76 | $5.44 | $5.44 | $5.44 | 1,822,479 |
2022-06-17 | $5.40 | $5.66 | $5.30 | $5.59 | $5.59 | 3,774,416 |
2022-06-16 | $5.59 | $5.63 | $5.18 | $5.28 | $5.28 | 2,945,995 |
2022-06-15 | $5.76 | $5.90 | $5.63 | $5.76 | $5.76 | 2,901,906 |
2022-06-14 | $5.88 | $5.97 | $5.67 | $5.74 | $5.74 | 1,392,655 |
2022-06-13 | $6.19 | $6.32 | $5.84 | $5.85 | $5.85 | 1,646,265 |
2022-06-10 | $6.55 | $6.66 | $6.38 | $6.50 | $6.50 | 1,222,599 |
2022-06-09 | $7.10 | $7.10 | $6.74 | $6.76 | $6.76 | 1,240,256 |
2022-06-08 | $7.22 | $7.32 | $7.11 | $7.16 | $7.16 | 1,238,393 |
2022-06-07 | $7.09 | $7.30 | $7.00 | $7.28 | $7.28 | 1,075,549 |
2022-06-06 | $7.31 | $7.36 | $7.06 | $7.18 | $7.18 | 1,488,741 |
2022-06-03 | $7.54 | $7.66 | $7.19 | $7.22 | $7.22 | 1,041,189 |
2022-06-02 | $7.25 | $7.81 | $7.25 | $7.69 | $7.69 | 1,281,951 |
2022-06-01 | $7.29 | $7.54 | $7.08 | $7.23 | $7.23 | 1,307,222 |
2022-05-31 | $7.41 | $7.46 | $7.10 | $7.25 | $7.25 | 2,381,281 |
2022-05-27 | $7.09 | $7.55 | $7.09 | $7.45 | $7.45 | 1,443,969 |
2022-05-26 | $6.89 | $7.20 | $6.88 | $7.00 | $7.00 | 2,269,388 |
2022-05-25 | $6.77 | $6.97 | $6.60 | $6.92 | $6.92 | 3,335,283 |
2022-05-24 | $7.56 | $7.62 | $6.80 | $6.85 | $6.85 | 1,834,835 |
2022-05-23 | $7.93 | $7.93 | $7.46 | $7.65 | $7.65 | 2,350,549 |
2022-05-20 | $8.18 | $8.20 | $7.72 | $7.94 | $7.94 | 1,120,583 |
2022-05-19 | $7.55 | $8.16 | $7.53 | $8.02 | $8.02 | 2,215,269 |
2022-05-18 | $7.82 | $8.09 | $7.53 | $7.63 | $7.63 | 1,578,401 |
2022-05-17 | $7.96 | $8.12 | $7.67 | $8.06 | $8.06 | 2,328,155 |
2022-05-16 | $8.23 | $8.29 | $7.71 | $7.79 | $7.79 | 1,759,396 |
2022-05-13 | $7.93 | $8.33 | $7.87 | $8.28 | $8.28 | 2,580,347 |
2022-05-12 | $7.64 | $7.99 | $7.49 | $7.75 | $7.75 | 2,000,502 |
2022-05-11 | $8.64 | $9.04 | $7.77 | $7.82 | $7.82 | 2,752,268 |
2022-05-10 | $8.27 | $8.40 | $7.51 | $7.74 | $7.74 | 2,452,154 |
2022-05-09 | $8.44 | $8.55 | $8.01 | $8.05 | $8.05 | 1,781,403 |
2022-05-06 | $8.87 | $9.06 | $8.51 | $8.68 | $8.68 | 1,479,109 |
2022-05-05 | $9.44 | $9.45 | $8.82 | $8.98 | $8.98 | 1,386,516 |
2022-05-04 | $9.35 | $9.67 | $8.78 | $9.65 | $9.65 | 1,402,901 |
2022-05-03 | $9.45 | $9.57 | $9.23 | $9.39 | $9.39 | 1,697,717 |
2022-05-02 | $9.11 | $9.57 | $9.05 | $9.49 | $9.49 | 1,293,127 |
2022-04-29 | $9.52 | $9.88 | $9.15 | $9.17 | $9.17 | 1,003,312 |
2022-04-28 | $9.47 | $9.72 | $9.22 | $9.63 | $9.63 | 1,234,529 |
2022-04-27 | $9.36 | $9.68 | $9.27 | $9.37 | $9.37 | 947,197 |
2022-04-26 | $9.99 | $10.04 | $9.39 | $9.43 | $9.43 | 1,533,785 |
2022-04-25 | $10.09 | $10.40 | $10.00 | $10.33 | $10.33 | 1,050,933 |
2022-04-22 | $10.19 | $10.52 | $10.16 | $10.25 | $10.25 | 1,669,636 |
2022-04-21 | $10.54 | $10.73 | $10.08 | $10.17 | $10.17 | 2,172,416 |
2022-04-20 | $11.12 | $11.22 | $10.32 | $10.40 | $10.40 | 1,674,511 |
2022-04-19 | $10.76 | $11.36 | $10.76 | $11.09 | $11.09 | 1,247,982 |
2022-04-18 | $10.87 | $10.97 | $10.64 | $10.79 | $10.79 | 1,824,651 |
2022-04-14 | $11.55 | $11.55 | $10.93 | $10.99 | $10.99 | 1,141,707 |
2022-04-13 | $11.28 | $11.68 | $11.01 | $11.44 | $11.44 | 1,221,367 |
2022-04-12 | $11.82 | $12.11 | $11.28 | $11.30 | $11.30 | 1,621,031 |
2022-04-11 | $11.42 | $11.88 | $11.09 | $11.65 | $11.65 | 1,677,383 |
2022-04-08 | $12.23 | $12.23 | $11.63 | $11.65 | $11.65 | 1,582,487 |
2022-04-07 | $12.54 | $12.75 | $12.16 | $12.33 | $12.33 | 1,457,092 |
2022-04-06 | $12.41 | $12.74 | $12.29 | $12.52 | $12.52 | 1,945,537 |
2022-04-05 | $13.30 | $13.30 | $12.66 | $12.75 | $12.75 | 1,586,120 |
2022-04-04 | $13.17 | $13.48 | $13.00 | $13.31 | $13.31 | 2,251,110 |
2022-04-01 | $12.73 | $13.06 | $12.65 | $13.05 | $13.05 | 2,047,049 |
2022-03-31 | $12.79 | $12.88 | $12.47 | $12.59 | $12.59 | 1,545,666 |
2022-03-30 | $12.92 | $13.11 | $12.71 | $12.80 | $12.80 | 808,172 |
2022-03-29 | $12.53 | $13.20 | $12.53 | $13.09 | $13.09 | 2,191,729 |
2022-03-28 | $12.22 | $12.59 | $12.11 | $12.29 | $12.29 | 1,694,037 |
2022-03-25 | $12.88 | $12.93 | $12.03 | $12.23 | $12.23 | 1,264,498 |
2022-03-24 | $12.35 | $12.77 | $12.27 | $12.71 | $12.71 | 1,827,979 |
2022-03-23 | $12.24 | $12.54 | $12.04 | $12.25 | $12.25 | 2,073,863 |
2022-03-22 | $11.71 | $12.38 | $11.71 | $12.37 | $12.37 | 1,981,279 |
2022-03-21 | $11.58 | $11.90 | $11.43 | $11.79 | $11.79 | 1,607,363 |
2022-03-18 | $11.49 | $11.98 | $11.48 | $11.72 | $11.72 | 2,230,230 |
2022-03-17 | $11.08 | $11.50 | $10.91 | $11.49 | $11.49 | 1,938,480 |
2022-03-16 | $10.76 | $11.12 | $10.58 | $11.11 | $11.11 | 3,853,976 |
2022-03-15 | $10.17 | $10.59 | $10.01 | $10.55 | $10.55 | 2,030,550 |
2022-03-14 | $10.59 | $10.78 | $10.18 | $10.25 | $10.25 | 1,861,782 |
2022-03-11 | $11.27 | $11.30 | $10.55 | $10.59 | $10.59 | 1,813,020 |
2022-03-10 | $11.21 | $11.29 | $10.92 | $11.21 | $11.21 | 1,572,777 |
2022-03-09 | $11.41 | $11.77 | $11.32 | $11.52 | $11.52 | 1,471,178 |
2022-03-08 | $11.06 | $11.50 | $10.89 | $11.14 | $11.14 | 2,101,896 |
2022-03-07 | $11.79 | $11.91 | $11.12 | $11.12 | $11.12 | 1,828,812 |
2022-03-04 | $12.29 | $12.51 | $11.64 | $11.68 | $11.68 | 941,491 |
2022-03-03 | $12.92 | $12.92 | $12.21 | $12.33 | $12.33 | 1,057,766 |
2022-03-02 | $12.94 | $12.94 | $12.36 | $12.80 | $12.80 | 1,613,163 |
2022-03-01 | $12.95 | $13.11 | $12.68 | $12.85 | $12.85 | 1,457,210 |
2022-02-28 | $12.46 | $13.06 | $12.36 | $12.96 | $12.96 | 1,964,101 |
2022-02-25 | $12.67 | $12.80 | $12.19 | $12.46 | $12.46 | 1,581,493 |
2022-02-24 | $11.53 | $12.75 | $11.47 | $12.72 | $12.72 | 1,697,060 |
2022-02-23 | $12.55 | $12.78 | $12.03 | $12.05 | $12.05 | 2,051,467 |
2022-02-22 | $12.81 | $13.11 | $12.44 | $12.49 | $12.49 | 3,276,524 |
2022-02-18 | $13.69 | $13.88 | $13.08 | $13.11 | $13.11 | 1,984,238 |
2022-02-17 | $14.27 | $14.40 | $13.74 | $13.75 | $13.75 | 1,606,736 |
2022-02-16 | $14.91 | $14.91 | $14.10 | $14.43 | $14.43 | 1,434,524 |
2022-02-15 | $14.63 | $14.99 | $14.59 | $14.99 | $14.99 | 4,145,488 |
2022-02-14 | $14.40 | $15.03 | $14.37 | $14.46 | $14.46 | 2,003,889 |
2022-02-11 | $14.80 | $15.11 | $14.32 | $14.44 | $14.44 | 1,198,125 |
2022-02-10 | $14.49 | $15.21 | $14.38 | $14.69 | $14.69 | 1,355,001 |
2022-02-09 | $15.01 | $15.23 | $14.74 | $14.86 | $14.86 | 935,607 |
2022-02-08 | $14.29 | $14.91 | $14.22 | $14.85 | $14.85 | 1,204,666 |
2022-02-07 | $14.36 | $14.92 | $14.24 | $14.39 | $14.39 | 1,735,860 |
2022-02-04 | $13.77 | $14.65 | $13.71 | $14.41 | $14.41 | 1,867,967 |
2022-02-03 | $15.52 | $16.16 | $13.96 | $13.98 | $13.98 | 2,070,246 |
2022-02-02 | $15.50 | $15.65 | $14.72 | $15.04 | $15.04 | 1,660,720 |
2022-02-01 | $15.41 | $15.64 | $14.78 | $15.38 | $15.38 | 2,602,739 |
2022-01-31 | $14.66 | $15.39 | $14.66 | $15.35 | $15.35 | 1,822,911 |
2022-01-28 | $14.14 | $14.57 | $13.80 | $14.57 | $14.57 | 1,758,579 |
2022-01-27 | $14.93 | $15.23 | $14.20 | $14.25 | $14.25 | 1,199,559 |
2022-01-26 | $15.19 | $15.51 | $14.69 | $14.71 | $14.71 | 1,554,531 |
2022-01-25 | $15.97 | $16.20 | $15.14 | $15.16 | $15.16 | 2,221,282 |
2022-01-24 | $15.16 | $16.28 | $15.09 | $16.23 | $16.23 | 1,338,224 |
2022-01-21 | $15.44 | $16.16 | $15.44 | $15.56 | $15.56 | 1,712,540 |
2022-01-20 | $15.84 | $16.46 | $15.58 | $15.61 | $15.61 | 1,085,754 |
2022-01-19 | $15.55 | $16.04 | $15.54 | $15.72 | $15.72 | 1,527,176 |
2022-01-18 | $16.00 | $16.27 | $15.47 | $15.48 | $15.48 | 1,328,639 |
2022-01-14 | $16.65 | $16.81 | $16.26 | $16.49 | $16.49 | 786,986 |
2022-01-13 | $16.74 | $16.85 | $16.39 | $16.71 | $16.71 | 1,059,788 |
2022-01-12 | $16.98 | $16.99 | $16.39 | $16.54 | $16.54 | 1,873,554 |
2022-01-11 | $16.53 | $17.29 | $16.50 | $17.25 | $17.25 | 2,578,588 |
2022-01-10 | $16.46 | $16.49 | $15.95 | $16.45 | $16.45 | 3,144,916 |
2022-01-07 | $16.61 | $17.02 | $16.45 | $16.62 | $16.62 | 2,033,508 |
2022-01-06 | $16.34 | $17.36 | $16.31 | $16.71 | $16.71 | 1,652,935 |
2022-01-05 | $17.07 | $17.45 | $16.44 | $16.50 | $16.50 | 2,854,597 |
2022-01-04 | $17.78 | $17.92 | $17.20 | $17.48 | $17.48 | 1,127,980 |
2022-01-03 | $16.81 | $17.74 | $16.81 | $17.71 | $17.71 | 2,480,485 |
2021-12-31 | $17.39 | $17.51 | $16.76 | $16.76 | $16.76 | 829,048 |
2021-12-30 | $17.43 | $17.90 | $17.32 | $17.46 | $17.46 | 669,529 |
2021-12-29 | $17.38 | $17.59 | $17.16 | $17.45 | $17.45 | 543,575 |
2021-12-28 | $17.55 | $17.84 | $17.35 | $17.45 | $17.45 | 504,870 |
2021-12-27 | $17.73 | $17.90 | $17.51 | $17.60 | $17.60 | 907,077 |
2021-12-23 | $17.46 | $17.68 | $17.05 | $17.63 | $17.63 | 3,304,909 |
2021-12-22 | $17.29 | $17.68 | $17.18 | $17.34 | $17.34 | 826,625 |
2021-12-21 | $17.10 | $17.48 | $16.98 | $17.35 | $17.35 | 1,809,844 |
2021-12-20 | $16.95 | $17.30 | $16.80 | $16.84 | $16.84 | 1,154,813 |
2021-12-17 | $16.44 | $17.36 | $16.12 | $17.31 | $17.31 | 3,156,438 |
2021-12-16 | $17.00 | $17.40 | $16.45 | $16.67 | $16.67 | 2,258,925 |
2021-12-15 | $16.70 | $17.04 | $16.12 | $16.97 | $16.97 | 1,722,898 |
2021-12-14 | $17.47 | $17.69 | $16.90 | $16.95 | $16.95 | 1,421,180 |
2021-12-13 | $17.34 | $17.78 | $16.92 | $17.63 | $17.63 | 2,403,801 |
2021-12-10 | $17.99 | $18.39 | $17.43 | $17.60 | $17.60 | 1,823,003 |
2021-12-09 | $18.73 | $18.95 | $17.87 | $17.88 | $17.88 | 2,239,061 |
2021-12-08 | $19.34 | $19.35 | $18.67 | $18.80 | $18.80 | 4,638,535 |
2021-12-07 | $19.22 | $19.65 | $19.09 | $19.20 | $19.20 | 1,313,390 |
2021-12-06 | $17.61 | $19.19 | $17.47 | $18.79 | $18.79 | 2,354,012 |
2021-12-03 | $18.52 | $18.53 | $17.27 | $17.72 | $17.72 | 2,365,047 |
2021-12-02 | $18.43 | $18.99 | $17.98 | $18.63 | $18.63 | 2,632,290 |
2021-12-01 | $22.05 | $22.11 | $18.94 | $18.95 | $18.95 | 5,278,936 |
2021-11-30 | $21.59 | $21.95 | $20.80 | $21.55 | $21.55 | 1,192,819 |
2021-11-29 | $21.82 | $22.04 | $21.39 | $21.83 | $21.83 | 1,676,721 |
2021-11-26 | $21.03 | $21.79 | $20.98 | $21.52 | $21.52 | 646,408 |
2021-11-24 | $20.91 | $22.15 | $20.68 | $21.60 | $21.60 | 1,085,511 |
2021-11-23 | $21.25 | $21.62 | $20.64 | $21.11 | $21.11 | 884,459 |
2021-11-22 | $21.02 | $21.89 | $20.76 | $21.30 | $21.30 | 1,652,265 |
2021-11-19 | $20.38 | $20.82 | $20.35 | $20.57 | $20.57 | 1,323,583 |
2021-11-18 | $21.90 | $21.95 | $20.65 | $20.69 | $20.69 | 1,277,961 |
2021-11-17 | $22.76 | $22.82 | $21.95 | $21.98 | $21.98 | 771,569 |
2021-11-16 | $22.92 | $23.00 | $22.31 | $22.76 | $22.76 | 933,601 |
2021-11-15 | $22.40 | $23.15 | $22.34 | $22.98 | $22.98 | 778,507 |
2021-11-12 | $22.25 | $22.45 | $21.99 | $22.38 | $22.38 | 557,448 |
2021-11-11 | $22.49 | $22.75 | $22.16 | $22.23 | $22.23 | 720,684 |
2021-11-10 | $22.73 | $23.16 | $22.23 | $22.36 | $22.36 | 1,316,059 |
2021-11-09 | $22.62 | $23.10 | $22.44 | $22.78 | $22.78 | 715,281 |
2021-11-08 | $23.00 | $23.10 | $22.49 | $22.58 | $22.58 | 641,998 |
2021-11-05 | $22.35 | $23.01 | $22.26 | $22.84 | $22.84 | 2,126,084 |
2021-11-04 | $22.40 | $23.02 | $22.14 | $22.21 | $22.21 | 843,203 |
2021-11-03 | $22.70 | $22.70 | $21.49 | $22.29 | $22.29 | 1,887,045 |
2021-11-02 | $23.68 | $23.72 | $22.88 | $23.16 | $23.16 | 649,120 |
2021-11-01 | $22.72 | $23.63 | $22.72 | $23.63 | $23.63 | 648,994 |
2021-10-29 | $22.54 | $22.77 | $22.30 | $22.66 | $22.66 | 403,922 |
2021-10-28 | $22.09 | $22.97 | $22.05 | $22.64 | $22.64 | 838,103 |
2021-10-27 | $22.92 | $23.07 | $22.24 | $22.25 | $22.25 | 467,734 |
2021-10-26 | $23.05 | $23.12 | $22.54 | $22.93 | $22.93 | 902,030 |
2021-10-25 | $22.45 | $23.19 | $22.34 | $22.99 | $22.99 | 1,430,251 |
2021-10-22 | $23.04 | $23.09 | $22.39 | $22.45 | $22.45 | 559,638 |
2021-10-21 | $23.15 | $23.63 | $22.99 | $23.07 | $23.07 | 767,826 |
2021-10-20 | $23.71 | $24.05 | $23.46 | $23.77 | $23.77 | 640,564 |
2021-10-19 | $23.66 | $24.05 | $23.49 | $23.77 | $23.77 | 1,515,409 |
2021-10-18 | $23.66 | $23.75 | $23.33 | $23.52 | $23.52 | 648,619 |
2021-10-15 | $24.81 | $24.81 | $24.05 | $24.05 | $24.05 | 452,062 |
2021-10-14 | $24.23 | $24.50 | $24.04 | $24.46 | $24.46 | 417,201 |
2021-10-13 | $23.43 | $23.99 | $23.39 | $23.95 | $23.95 | 568,631 |
2021-10-12 | $22.82 | $23.41 | $22.76 | $23.27 | $23.27 | 390,858 |
2021-10-11 | $22.96 | $23.28 | $22.77 | $22.82 | $22.82 | 660,694 |
2021-10-08 | $23.62 | $23.75 | $23.04 | $23.13 | $23.13 | 469,734 |
2021-10-07 | $23.07 | $24.02 | $23.02 | $23.65 | $23.65 | 758,128 |
2021-10-06 | $22.90 | $23.07 | $22.70 | $22.91 | $22.91 | 587,658 |
2021-10-05 | $23.26 | $23.55 | $22.91 | $22.94 | $22.94 | 532,261 |
2021-10-04 | $24.23 | $24.23 | $22.88 | $23.08 | $23.08 | 677,468 |
2021-10-01 | $23.55 | $24.50 | $23.51 | $24.21 | $24.21 | 775,131 |
2021-09-30 | $23.09 | $23.60 | $23.07 | $23.39 | $23.39 | 708,305 |
2021-09-29 | $23.73 | $23.91 | $23.02 | $23.07 | $23.07 | 871,185 |
2021-09-28 | $24.79 | $25.09 | $23.69 | $23.72 | $23.72 | 925,300 |
2021-09-27 | $24.69 | $25.17 | $24.44 | $25.08 | $25.08 | 1,090,292 |
2021-09-24 | $24.45 | $24.87 | $24.34 | $24.73 | $24.73 | 735,814 |
2021-09-23 | $24.54 | $24.79 | $24.42 | $24.70 | $24.70 | 432,136 |
2021-09-22 | $24.23 | $24.65 | $24.10 | $24.56 | $24.56 | 487,319 |
2021-09-21 | $24.22 | $24.52 | $23.92 | $24.13 | $24.13 | 531,438 |
2021-09-20 | $24.06 | $24.38 | $23.54 | $23.97 | $23.97 | 735,013 |
2021-09-17 | $24.73 | $25.19 | $24.59 | $24.60 | $24.60 | 1,260,607 |
2021-09-16 | $24.25 | $24.55 | $23.88 | $24.52 | $24.52 | 582,093 |
2021-09-15 | $23.94 | $24.24 | $23.57 | $24.21 | $24.21 | 552,914 |
2021-09-14 | $24.07 | $24.22 | $23.83 | $23.96 | $23.96 | 514,430 |
2021-09-13 | $23.96 | $24.07 | $23.27 | $24.02 | $24.02 | 584,841 |
2021-09-10 | $24.89 | $24.96 | $23.85 | $23.88 | $23.88 | 529,489 |
2021-09-09 | $24.43 | $24.90 | $24.29 | $24.69 | $24.69 | 459,605 |
2021-09-08 | $24.94 | $24.95 | $24.43 | $24.53 | $24.53 | 453,763 |
2021-09-07 | $25.22 | $25.37 | $25.06 | $25.10 | $25.10 | 337,544 |
2021-09-03 | $25.71 | $25.99 | $25.16 | $25.27 | $25.27 | 712,951 |
2021-09-02 | $25.40 | $25.96 | $25.35 | $25.85 | $25.85 | 699,073 |
2021-09-01 | $24.33 | $25.64 | $24.23 | $25.35 | $25.35 | 1,153,474 |
2021-08-31 | $23.91 | $24.33 | $23.58 | $24.15 | $24.15 | 685,010 |
2021-08-30 | $24.70 | $24.70 | $23.95 | $24.02 | $24.02 | 795,301 |
2021-08-27 | $23.87 | $24.64 | $23.87 | $24.50 | $24.50 | 1,708,768 |
2021-08-26 | $23.89 | $24.37 | $23.85 | $23.89 | $23.89 | 450,334 |
2021-08-25 | $24.34 | $24.47 | $24.01 | $24.03 | $24.03 | 431,488 |
2021-08-24 | $24.35 | $24.42 | $23.69 | $24.33 | $24.33 | 818,275 |
2021-08-23 | $23.89 | $24.14 | $23.70 | $24.09 | $24.09 | 436,364 |
2021-08-20 | $23.45 | $23.79 | $23.43 | $23.62 | $23.62 | 516,941 |
2021-08-19 | $23.39 | $23.62 | $23.20 | $23.40 | $23.40 | 737,813 |
2021-08-18 | $23.97 | $24.17 | $23.54 | $23.56 | $23.56 | 881,552 |
2021-08-17 | $23.54 | $23.90 | $23.23 | $23.88 | $23.88 | 721,275 |
2021-08-16 | $24.41 | $24.41 | $23.73 | $23.86 | $23.86 | 758,087 |
2021-08-13 | $24.76 | $24.89 | $24.31 | $24.46 | $24.46 | 659,171 |
2021-08-12 | $24.17 | $24.92 | $23.99 | $24.89 | $24.89 | 592,263 |
2021-08-11 | $24.69 | $24.70 | $23.89 | $24.34 | $24.34 | 949,161 |
2021-08-10 | $25.51 | $25.61 | $24.57 | $24.71 | $24.71 | 787,262 |
2021-08-09 | $25.41 | $25.72 | $25.05 | $25.39 | $25.39 | 779,903 |
2021-08-06 | $25.64 | $25.67 | $24.95 | $25.34 | $25.34 | 917,276 |
2021-08-05 | $24.59 | $26.08 | $24.33 | $25.57 | $25.57 | 2,612,856 |
2021-08-04 | $25.59 | $26.17 | $24.73 | $24.76 | $24.76 | 1,031,622 |
2021-08-03 | $26.05 | $26.46 | $25.63 | $25.79 | $25.79 | 904,200 |
2021-08-02 | $25.70 | $26.27 | $25.34 | $25.97 | $25.97 | 794,038 |
2021-07-30 | $25.46 | $25.67 | $25.27 | $25.56 | $25.56 | 598,540 |
2021-07-29 | $26.07 | $26.29 | $25.74 | $25.75 | $25.75 | 406,451 |
2021-07-28 | $25.65 | $26.01 | $25.32 | $25.89 | $25.89 | 750,569 |
2021-07-27 | $26.22 | $26.26 | $25.15 | $25.78 | $25.78 | 703,966 |
2021-07-26 | $26.53 | $26.67 | $26.15 | $26.28 | $26.28 | 561,120 |
2021-07-23 | $26.05 | $26.38 | $25.73 | $26.37 | $26.37 | 629,698 |
2021-07-22 | $26.25 | $26.42 | $25.88 | $26.03 | $26.03 | 490,713 |
2021-07-21 | $25.79 | $26.19 | $25.52 | $26.13 | $26.13 | 844,637 |
2021-07-20 | $25.00 | $25.95 | $24.54 | $25.70 | $25.70 | 1,036,187 |
2021-07-19 | $24.42 | $24.96 | $24.16 | $24.81 | $24.81 | 1,453,421 |
2021-07-16 | $25.35 | $25.71 | $25.09 | $25.13 | $25.13 | 1,443,571 |
2021-07-15 | $25.69 | $25.81 | $24.96 | $25.28 | $25.28 | 663,359 |
2021-07-14 | $26.78 | $26.78 | $25.62 | $25.70 | $25.70 | 802,773 |
2021-07-13 | $26.49 | $27.02 | $26.17 | $26.52 | $26.52 | 678,574 |
2021-07-12 | $27.06 | $27.29 | $26.22 | $26.52 | $26.52 | 578,744 |
2021-07-09 | $26.80 | $27.06 | $26.46 | $27.03 | $27.03 | 407,142 |
2021-07-08 | $26.44 | $26.97 | $26.12 | $26.70 | $26.70 | 687,319 |
2021-07-07 | $27.86 | $28.06 | $26.78 | $26.99 | $26.99 | 588,173 |
2021-07-06 | $27.65 | $28.19 | $27.33 | $27.67 | $27.67 | 530,994 |
2021-07-02 | $27.57 | $28.20 | $27.57 | $27.82 | $27.82 | 962,307 |
2021-07-01 | $27.71 | $28.01 | $27.20 | $27.54 | $27.54 | 830,126 |
2021-06-30 | $28.08 | $28.34 | $27.56 | $27.76 | $27.76 | 1,026,962 |
2021-06-29 | $28.28 | $28.43 | $28.04 | $28.17 | $28.17 | 342,261 |
2021-06-28 | $28.26 | $28.68 | $27.98 | $28.29 | $28.29 | 1,128,910 |
2021-06-25 | $28.17 | $28.29 | $27.86 | $28.00 | $28.00 | 1,935,495 |
2021-06-24 | $27.64 | $28.66 | $27.47 | $28.25 | $28.25 | 1,623,008 |
2021-06-23 | $26.69 | $27.31 | $26.50 | $27.24 | $27.24 | 1,287,976 |
2021-06-22 | $26.24 | $26.89 | $26.15 | $26.88 | $26.88 | 788,749 |
2021-06-21 | $26.14 | $26.17 | $25.48 | $26.13 | $26.13 | 1,154,455 |
2021-06-18 | $26.18 | $26.66 | $26.05 | $26.24 | $26.24 | 1,365,546 |
2021-06-17 | $25.44 | $26.61 | $25.35 | $26.30 | $26.30 | 925,264 |
2021-06-16 | $25.74 | $26.03 | $25.13 | $25.64 | $25.64 | 921,038 |
2021-06-15 | $26.41 | $26.66 | $25.50 | $25.78 | $25.78 | 1,185,975 |
2021-06-14 | $26.92 | $27.07 | $26.29 | $26.48 | $26.48 | 1,286,389 |
2021-06-11 | $25.88 | $26.91 | $25.50 | $26.89 | $26.89 | 2,015,205 |
2021-06-10 | $24.30 | $26.01 | $24.05 | $25.76 | $25.76 | 1,546,730 |
2021-06-09 | $25.24 | $25.78 | $24.21 | $24.35 | $24.35 | 2,419,077 |
2021-06-08 | $23.92 | $24.08 | $23.46 | $23.97 | $23.97 | 1,225,682 |
2021-06-07 | $22.98 | $23.79 | $22.75 | $23.70 | $23.70 | 1,705,047 |
2021-06-04 | $23.19 | $23.41 | $22.85 | $23.03 | $23.03 | 1,269,580 |
2021-06-03 | $23.04 | $23.18 | $22.69 | $23.10 | $23.10 | 1,494,982 |
2021-06-02 | $23.24 | $23.47 | $22.90 | $23.16 | $23.16 | 1,343,321 |
2021-06-01 | $23.67 | $24.00 | $22.94 | $23.23 | $23.23 | 1,663,076 |
2021-05-28 | $24.02 | $24.30 | $23.51 | $23.55 | $23.55 | 515,090 |
2021-05-27 | $23.76 | $24.22 | $23.47 | $23.92 | $23.92 | 1,127,984 |
2021-05-26 | $23.54 | $23.97 | $23.50 | $23.74 | $23.74 | 1,426,628 |
2021-05-25 | $23.57 | $23.80 | $23.22 | $23.32 | $23.32 | 904,322 |
2021-05-24 | $23.87 | $24.11 | $23.35 | $23.36 | $23.36 | 1,390,491 |
2021-05-21 | $24.59 | $24.84 | $23.67 | $23.70 | $23.70 | 980,896 |
2021-05-20 | $24.16 | $25.05 | $24.06 | $24.21 | $24.21 | 1,359,748 |
2021-05-19 | $23.98 | $24.35 | $23.77 | $24.14 | $24.14 | 1,573,911 |
2021-05-18 | $24.03 | $24.70 | $23.58 | $24.40 | $24.40 | 2,031,991 |
2021-05-17 | $24.31 | $24.31 | $23.30 | $23.95 | $23.95 | 1,646,338 |
2021-05-14 | $24.57 | $24.80 | $24.10 | $24.49 | $24.49 | 1,430,531 |
2021-05-13 | $24.49 | $25.57 | $24.28 | $24.60 | $24.60 | 1,705,299 |
2021-05-12 | $24.49 | $24.77 | $24.02 | $24.34 | $24.34 | 1,758,807 |
2021-05-11 | $24.32 | $26.28 | $24.10 | $25.19 | $25.19 | 5,370,897 |
2021-05-10 | $28.77 | $28.93 | $28.14 | $28.14 | $28.14 | 4,473,139 |
2021-05-07 | $29.74 | $30.26 | $28.84 | $28.96 | $28.96 | 2,666,422 |
2021-05-06 | $30.28 | $30.55 | $28.70 | $29.42 | $29.42 | 1,898,582 |
2021-05-05 | $31.01 | $31.59 | $30.42 | $30.67 | $30.67 | 1,677,431 |
2021-05-04 | $31.56 | $31.72 | $30.48 | $30.83 | $30.83 | 2,771,240 |
2021-05-03 | $32.90 | $33.20 | $32.00 | $32.06 | $32.06 | 1,870,099 |
2021-04-30 | $32.86 | $33.65 | $32.64 | $32.89 | $32.89 | 1,084,338 |
2021-04-29 | $34.31 | $34.55 | $32.87 | $33.34 | $33.34 | 668,838 |
2021-04-28 | $34.95 | $35.07 | $34.15 | $34.23 | $34.23 | 566,953 |
2021-04-27 | $34.99 | $35.25 | $34.54 | $35.06 | $35.06 | 677,293 |
2021-04-26 | $34.03 | $35.18 | $33.98 | $34.84 | $34.84 | 1,422,143 |
2021-04-23 | $33.60 | $34.00 | $33.21 | $33.73 | $33.73 | 536,350 |
2021-04-22 | $33.86 | $34.16 | $32.99 | $33.40 | $33.40 | 907,672 |
2021-04-21 | $32.94 | $33.99 | $32.32 | $33.77 | $33.77 | 1,274,404 |
2021-04-20 | $32.60 | $33.69 | $32.47 | $32.97 | $32.97 | 1,000,916 |
2021-04-19 | $33.43 | $33.70 | $32.28 | $32.60 | $32.60 | 824,293 |
2021-04-16 | $34.14 | $34.14 | $33.17 | $33.91 | $33.91 | 988,681 |
2021-04-15 | $33.89 | $34.36 | $33.41 | $34.05 | $34.05 | 699,968 |
2021-04-14 | $33.04 | $33.89 | $32.87 | $33.46 | $33.46 | 1,027,784 |
2021-04-13 | $32.82 | $33.50 | $32.41 | $32.95 | $32.95 | 743,311 |
2021-04-12 | $32.43 | $33.02 | $32.19 | $32.86 | $32.86 | 1,067,696 |
2021-04-09 | $32.63 | $32.63 | $31.87 | $32.52 | $32.52 | 793,210 |
2021-04-08 | $33.21 | $33.53 | $32.69 | $33.00 | $33.00 | 632,512 |
2021-04-07 | $32.89 | $33.59 | $32.64 | $32.84 | $32.84 | 744,487 |
2021-04-06 | $32.74 | $33.42 | $32.47 | $32.96 | $32.96 | 772,768 |
2021-04-05 | $33.18 | $33.40 | $32.43 | $32.88 | $32.88 | 974,581 |
2021-04-01 | $32.93 | $33.60 | $32.61 | $32.92 | $32.92 | 845,898 |
2021-03-31 | $32.01 | $32.96 | $32.01 | $32.44 | $32.44 | 1,365,707 |
2021-03-30 | $31.20 | $32.06 | $31.01 | $31.49 | $31.49 | 566,670 |
2021-03-29 | $32.54 | $33.50 | $31.22 | $31.43 | $31.43 | 1,045,837 |
2021-03-26 | $31.97 | $32.71 | $31.53 | $32.67 | $32.67 | 836,241 |
2021-03-25 | $30.49 | $31.99 | $30.41 | $31.81 | $31.81 | 896,109 |
2021-03-24 | $32.72 | $32.76 | $30.91 | $30.99 | $30.99 | 748,882 |
2021-03-23 | $32.66 | $33.34 | $32.01 | $32.45 | $32.45 | 824,557 |
2021-03-22 | $33.19 | $33.65 | $32.55 | $32.90 | $32.90 | 671,944 |
2021-03-19 | $32.48 | $33.50 | $31.99 | $33.28 | $33.28 | 1,744,714 |
2021-03-18 | $32.57 | $32.93 | $31.77 | $32.00 | $32.00 | 938,219 |
2021-03-17 | $32.98 | $34.30 | $32.46 | $33.33 | $33.33 | 932,786 |
2021-03-16 | $34.76 | $34.96 | $32.46 | $33.55 | $33.55 | 1,099,799 |
2021-03-15 | $35.08 | $35.52 | $34.12 | $34.43 | $34.43 | 1,268,522 |
2021-03-12 | $34.96 | $35.45 | $33.82 | $35.25 | $35.25 | 1,743,041 |
2021-03-11 | $35.00 | $35.75 | $34.83 | $35.31 | $35.31 | 1,337,275 |
2021-03-10 | $34.52 | $35.37 | $34.06 | $34.36 | $34.36 | 1,310,978 |
2021-03-09 | $33.17 | $34.75 | $33.00 | $34.01 | $34.01 | 1,861,793 |
2021-03-08 | $32.81 | $33.90 | $31.77 | $32.16 | $32.16 | 1,032,802 |
2021-03-05 | $33.42 | $33.42 | $30.66 | $32.91 | $32.91 | 1,450,961 |
2021-03-04 | $33.01 | $33.92 | $31.81 | $32.92 | $32.92 | 1,623,355 |
2021-03-03 | $34.50 | $34.50 | $32.80 | $33.35 | $33.35 | 1,509,361 |
2021-03-02 | $35.09 | $35.09 | $34.35 | $34.45 | $34.45 | 1,098,182 |
2021-03-01 | $34.68 | $35.59 | $34.39 | $35.05 | $35.05 | 1,196,357 |
2021-02-26 | $33.49 | $34.72 | $32.59 | $34.21 | $34.21 | 1,364,527 |
2021-02-25 | $33.84 | $34.43 | $32.85 | $33.25 | $33.25 | 1,821,625 |
2021-02-24 | $32.72 | $33.64 | $31.75 | $33.35 | $33.35 | 906,305 |
2021-02-23 | $32.06 | $33.29 | $30.23 | $32.71 | $32.71 | 1,789,879 |
2021-02-22 | $37.37 | $37.71 | $32.91 | $33.11 | $33.11 | 2,329,470 |
2021-02-19 | $35.84 | $38.15 | $35.68 | $37.73 | $37.73 | 3,596,617 |
2021-02-18 | $35.24 | $35.86 | $34.70 | $35.55 | $35.55 | 1,348,862 |
2021-02-17 | $34.82 | $35.56 | $34.41 | $35.53 | $35.53 | 1,767,014 |
2021-02-16 | $36.10 | $36.44 | $34.74 | $35.10 | $35.10 | 2,973,012 |
2021-02-12 | $35.95 | $36.10 | $35.18 | $35.90 | $35.90 | 1,693,494 |
2021-02-11 | $35.65 | $36.18 | $35.32 | $35.83 | $35.83 | 816,474 |
2021-02-10 | $36.14 | $36.80 | $35.09 | $35.46 | $35.46 | 776,615 |
2021-02-09 | $34.90 | $36.37 | $34.69 | $35.83 | $35.83 | 1,209,759 |
2021-02-08 | $36.13 | $36.76 | $34.35 | $34.73 | $34.73 | 1,345,069 |
2021-02-05 | $34.99 | $35.80 | $34.66 | $35.79 | $35.79 | 2,037,719 |
2021-02-04 | $34.89 | $35.26 | $34.50 | $34.75 | $34.75 | 3,505,995 |
2021-02-03 | $34.97 | $35.29 | $34.20 | $34.68 | $34.68 | 1,519,756 |
2021-02-02 | $35.96 | $35.96 | $34.39 | $34.70 | $34.70 | 2,951,691 |
2021-02-01 | $35.51 | $36.00 | $33.99 | $35.29 | $35.29 | 3,126,068 |
2021-01-29 | $36.00 | $37.77 | $34.38 | $35.25 | $35.25 | 2,904,485 |
2021-01-28 | $36.87 | $37.68 | $35.48 | $37.40 | $37.40 | 2,046,345 |
2021-01-27 | $35.40 | $38.59 | $34.25 | $36.46 | $36.46 | 2,532,914 |
2021-01-26 | $38.12 | $38.34 | $36.60 | $36.67 | $36.67 | 874,932 |
2021-01-25 | $38.17 | $38.99 | $37.24 | $38.13 | $38.13 | 1,612,310 |
2021-01-22 | $36.76 | $37.72 | $36.76 | $37.50 | $37.50 | 1,439,943 |
2021-01-21 | $38.01 | $38.40 | $36.01 | $36.92 | $36.92 | 1,438,818 |
2021-01-20 | $37.01 | $38.62 | $36.84 | $37.75 | $37.75 | 1,587,099 |
2021-01-19 | $37.86 | $39.17 | $36.75 | $37.02 | $37.02 | 3,460,876 |
2021-01-15 | $36.51 | $37.59 | $36.13 | $36.73 | $36.73 | 1,369,912 |
2021-01-14 | $35.90 | $37.84 | $35.87 | $36.75 | $36.75 | 1,604,614 |
2021-01-13 | $36.32 | $37.03 | $35.77 | $35.83 | $35.83 | 1,442,476 |
2021-01-12 | $35.43 | $37.04 | $35.43 | $36.50 | $36.50 | 1,874,752 |
2021-01-11 | $34.37 | $35.53 | $33.85 | $35.42 | $35.42 | 1,157,756 |
2021-01-08 | $34.50 | $35.55 | $34.15 | $35.32 | $35.32 | 1,486,690 |
2021-01-07 | $33.02 | $34.34 | $32.76 | $34.01 | $34.01 | 1,306,685 |
2021-01-06 | $33.11 | $33.67 | $32.33 | $33.01 | $33.01 | 1,407,065 |
2021-01-05 | $30.83 | $34.11 | $30.53 | $33.20 | $33.20 | 2,524,541 |
2021-01-04 | $34.47 | $34.60 | $32.56 | $33.75 | $33.75 | 2,963,472 |
2020-12-31 | $34.56 | $35.11 | $34.21 | $34.47 | $34.47 | 760,196 |
2020-12-30 | $34.04 | $34.57 | $33.72 | $34.32 | $34.32 | 692,255 |
2020-12-29 | $34.49 | $34.79 | $33.50 | $34.03 | $34.03 | 904,825 |
2020-12-28 | $35.00 | $35.65 | $34.18 | $34.56 | $34.56 | 1,196,477 |
2020-12-24 | $34.56 | $35.72 | $34.14 | $34.70 | $34.70 | 726,480 |
2020-12-23 | $33.74 | $34.69 | $32.69 | $34.56 | $34.56 | 1,877,338 |
2020-12-22 | $31.86 | $34.26 | $31.80 | $33.54 | $33.54 | 2,087,648 |
2020-12-21 | $31.25 | $32.17 | $31.05 | $31.48 | $31.48 | 1,992,403 |
2020-12-18 | $30.97 | $31.68 | $29.91 | $31.50 | $31.50 | 8,117,589 |
2020-12-17 | $31.42 | $32.09 | $30.46 | $30.85 | $30.85 | 2,959,607 |
2020-12-16 | $31.20 | $33.11 | $30.75 | $30.83 | $30.83 | 3,636,345 |
2020-12-15 | $30.01 | $31.08 | $29.88 | $31.00 | $31.00 | 3,732,518 |
2020-12-14 | $30.37 | $30.44 | $28.80 | $30.23 | $30.23 | 5,994,129 |
2020-12-11 | $28.59 | $31.74 | $28.31 | $31.38 | $31.38 | 6,540,411 |
2020-12-10 | $23.64 | $29.91 | $23.50 | $28.65 | $28.65 | 12,413,210 |
2020-12-09 | $22.05 | $22.17 | $21.18 | $21.27 | $21.27 | 740,794 |
2020-12-08 | $21.26 | $22.09 | $21.21 | $21.92 | $21.92 | 981,995 |
2020-12-07 | $20.90 | $22.29 | $20.87 | $21.27 | $21.27 | 1,793,210 |
2020-12-04 | $20.61 | $21.00 | $20.38 | $20.87 | $20.87 | 999,610 |
2020-12-03 | $20.34 | $20.78 | $20.30 | $20.44 | $20.44 | 918,033 |
2020-12-02 | $19.86 | $20.50 | $19.68 | $20.21 | $20.21 | 798,058 |
2020-12-01 | $19.87 | $20.14 | $19.60 | $20.06 | $20.06 | 1,846,008 |
2020-11-30 | $20.29 | $20.60 | $19.70 | $19.77 | $19.77 | 901,229 |
2020-11-27 | $20.33 | $20.58 | $20.18 | $20.29 | $20.29 | 302,879 |
2020-11-25 | $19.47 | $20.33 | $19.26 | $20.30 | $20.30 | 812,067 |
2020-11-24 | $19.69 | $19.84 | $19.45 | $19.53 | $19.53 | 765,393 |
2020-11-23 | $19.19 | $19.62 | $18.95 | $19.49 | $19.49 | 1,014,827 |
2020-11-20 | $18.72 | $19.07 | $18.65 | $19.00 | $19.00 | 808,963 |
2020-11-19 | $18.82 | $19.00 | $18.69 | $18.78 | $18.78 | 537,329 |
2020-11-18 | $19.46 | $19.65 | $18.87 | $18.89 | $18.89 | 1,308,295 |
2020-11-17 | $18.76 | $19.49 | $18.73 | $19.45 | $19.45 | 1,171,866 |
2020-11-16 | $18.71 | $18.89 | $18.50 | $18.82 | $18.82 | 1,466,573 |
2020-11-13 | $18.93 | $18.99 | $18.45 | $18.71 | $18.71 | 1,596,963 |
2020-11-12 | $18.84 | $19.27 | $18.66 | $18.75 | $18.75 | 1,374,262 |
2020-11-11 | $18.09 | $18.99 | $18.04 | $18.85 | $18.85 | 1,728,822 |
2020-11-10 | $18.40 | $18.65 | $17.62 | $18.00 | $18.00 | 2,893,179 |
2020-11-09 | $18.60 | $19.23 | $18.46 | $18.48 | $18.48 | 2,039,329 |
2020-11-06 | $18.59 | $18.90 | $18.04 | $18.70 | $18.70 | 1,038,083 |
2020-11-05 | $18.39 | $18.64 | $18.22 | $18.40 | $18.40 | 1,254,091 |
2020-11-04 | $17.82 | $18.49 | $17.82 | $18.20 | $18.20 | 1,153,255 |
2020-11-03 | $17.47 | $17.85 | $17.41 | $17.60 | $17.60 | 1,884,585 |
2020-11-02 | $17.42 | $17.73 | $16.98 | $17.30 | $17.30 | 2,611,728 |
2020-10-30 | $17.98 | $18.25 | $17.21 | $17.28 | $17.28 | 2,003,149 |
2020-10-29 | $17.65 | $18.48 | $16.80 | $18.18 | $18.18 | 5,288,750 |
2020-10-28 | $16.31 | $16.32 | $15.52 | $15.95 | $15.95 | 1,287,827 |
2020-10-27 | $16.52 | $16.67 | $16.36 | $16.62 | $16.62 | 2,984,971 |
2020-10-26 | $16.47 | $16.80 | $16.14 | $16.41 | $16.41 | 1,765,939 |
2020-10-23 | $16.99 | $16.99 | $16.56 | $16.75 | $16.75 | 621,865 |
2020-10-22 | $16.75 | $16.95 | $16.58 | $16.82 | $16.82 | 721,366 |
2020-10-21 | $16.87 | $16.90 | $16.58 | $16.70 | $16.70 | 723,680 |
2020-10-20 | $16.55 | $16.86 | $16.55 | $16.79 | $16.79 | 1,402,000 |
2020-10-19 | $16.81 | $17.01 | $16.35 | $16.48 | $16.48 | 610,124 |
2020-10-16 | $16.62 | $16.73 | $16.40 | $16.60 | $16.60 | 1,087,908 |
2020-10-15 | $16.21 | $16.60 | $16.02 | $16.53 | $16.53 | 458,047 |
2020-10-14 | $16.74 | $16.90 | $16.30 | $16.43 | $16.43 | 448,238 |
2020-10-13 | $16.78 | $16.92 | $16.59 | $16.71 | $16.71 | 551,272 |
2020-10-12 | $16.65 | $16.90 | $16.41 | $16.81 | $16.81 | 1,078,234 |
2020-10-09 | $16.26 | $16.54 | $16.17 | $16.49 | $16.49 | 428,210 |
2020-10-08 | $16.13 | $16.35 | $15.85 | $16.25 | $16.25 | 557,244 |
2020-10-07 | $15.95 | $16.13 | $15.65 | $15.96 | $15.96 | 736,451 |
2020-10-06 | $15.88 | $16.39 | $15.69 | $15.83 | $15.83 | 829,733 |
2020-10-05 | $15.73 | $16.07 | $15.66 | $15.75 | $15.75 | 869,624 |
2020-10-02 | $15.46 | $15.82 | $15.35 | $15.66 | $15.66 | 1,579,934 |
2020-10-01 | $15.72 | $15.87 | $15.33 | $15.78 | $15.78 | 1,828,548 |
2020-09-30 | $15.57 | $15.77 | $15.45 | $15.55 | $15.55 | 1,068,938 |
2020-09-29 | $15.63 | $15.81 | $15.47 | $15.58 | $15.58 | 639,699 |
2020-09-28 | $15.50 | $15.89 | $15.49 | $15.71 | $15.71 | 966,023 |
2020-09-25 | $14.76 | $15.31 | $14.76 | $15.28 | $15.28 | 1,007,866 |
2020-09-24 | $14.89 | $15.15 | $14.71 | $14.90 | $14.90 | 2,123,916 |
2020-09-23 | $15.63 | $15.77 | $14.89 | $15.00 | $15.00 | 970,345 |
2020-09-22 | $15.41 | $15.69 | $15.17 | $15.65 | $15.65 | 1,017,508 |
2020-09-21 | $15.04 | $15.26 | $14.76 | $15.26 | $15.26 | 1,871,999 |
2020-09-18 | $15.22 | $15.37 | $14.91 | $15.33 | $15.33 | 2,016,948 |
2020-09-17 | $15.36 | $15.46 | $15.05 | $15.19 | $15.19 | 916,046 |
2020-09-16 | $15.53 | $16.08 | $15.41 | $15.67 | $15.67 | 1,158,447 |
2020-09-15 | $15.82 | $15.90 | $15.32 | $15.47 | $15.47 | 587,043 |
2020-09-14 | $15.03 | $15.66 | $14.98 | $15.61 | $15.61 | 1,226,888 |
2020-09-11 | $15.20 | $15.23 | $14.74 | $14.87 | $14.87 | 1,186,871 |
2020-09-10 | $15.48 | $15.85 | $15.01 | $15.08 | $15.08 | 1,064,491 |
2020-09-09 | $15.60 | $15.67 | $15.24 | $15.30 | $15.30 | 1,129,714 |
2020-09-08 | $15.43 | $15.86 | $15.37 | $15.40 | $15.40 | 843,898 |
2020-09-04 | $16.53 | $16.53 | $15.41 | $15.89 | $15.89 | 1,257,879 |
2020-09-03 | $16.94 | $16.94 | $15.94 | $16.57 | $16.57 | 1,426,957 |
2020-09-02 | $17.65 | $17.66 | $16.92 | $17.19 | $17.19 | 1,159,852 |
2020-09-01 | $16.86 | $17.63 | $16.86 | $17.52 | $17.52 | 1,131,722 |
2020-08-31 | $16.95 | $17.11 | $16.82 | $16.88 | $16.88 | 1,236,825 |
2020-08-28 | $17.00 | $17.31 | $16.96 | $17.04 | $17.04 | 964,677 |
2020-08-27 | $17.00 | $17.11 | $16.67 | $16.91 | $16.91 | 676,882 |
2020-08-26 | $16.77 | $17.28 | $16.60 | $16.98 | $16.98 | 1,543,599 |
2020-08-25 | $16.03 | $16.68 | $15.86 | $16.64 | $16.64 | 1,030,879 |
2020-08-24 | $16.56 | $16.56 | $15.86 | $16.10 | $16.10 | 832,244 |
2020-08-21 | $16.46 | $16.74 | $16.19 | $16.37 | $16.37 | 672,984 |
2020-08-20 | $16.56 | $16.88 | $16.42 | $16.56 | $16.56 | 1,598,767 |
2020-08-19 | $16.39 | $16.51 | $16.02 | $16.28 | $16.28 | 610,306 |
2020-08-18 | $16.37 | $16.50 | $15.98 | $16.14 | $16.14 | 744,187 |
2020-08-17 | $15.96 | $16.32 | $15.84 | $16.23 | $16.23 | 1,617,534 |
2020-08-14 | $16.10 | $16.39 | $15.94 | $15.98 | $15.98 | 897,160 |
2020-08-13 | $15.95 | $16.42 | $15.94 | $16.20 | $16.20 | 911,640 |
2020-08-12 | $16.15 | $16.50 | $15.92 | $16.00 | $16.00 | 906,368 |
2020-08-11 | $15.78 | $16.39 | $15.59 | $15.96 | $15.96 | 898,219 |
2020-08-10 | $15.99 | $16.04 | $15.36 | $15.70 | $15.70 | 1,042,182 |
2020-08-07 | $16.15 | $16.30 | $15.60 | $15.87 | $15.87 | 2,071,156 |
2020-08-06 | $16.51 | $16.64 | $16.15 | $16.36 | $16.36 | 671,955 |
2020-08-05 | $16.43 | $16.69 | $16.36 | $16.55 | $16.55 | 1,046,676 |
2020-08-04 | $16.11 | $16.63 | $16.08 | $16.40 | $16.40 | 1,651,273 |
2020-08-03 | $15.97 | $16.45 | $15.86 | $16.25 | $16.25 | 1,768,426 |
2020-07-31 | $16.57 | $16.85 | $15.21 | $15.90 | $15.90 | 3,301,213 |
2020-07-30 | $16.79 | $17.43 | $16.63 | $17.10 | $17.10 | 1,508,194 |
2020-07-29 | $16.61 | $17.16 | $16.61 | $17.09 | $17.09 | 2,054,758 |
2020-07-28 | $16.33 | $16.82 | $16.20 | $16.55 | $16.55 | 1,714,632 |
2020-07-27 | $16.32 | $16.46 | $15.93 | $16.42 | $16.42 | 1,857,334 |
2020-07-24 | $16.47 | $16.48 | $15.84 | $16.11 | $16.11 | 1,123,952 |
2020-07-23 | $16.70 | $17.07 | $16.49 | $16.64 | $16.64 | 1,334,174 |
2020-07-22 | $16.55 | $17.08 | $16.55 | $16.71 | $16.71 | 702,001 |
2020-07-21 | $17.06 | $17.25 | $16.58 | $16.69 | $16.69 | 2,151,381 |
2020-07-20 | $16.15 | $16.98 | $16.01 | $16.93 | $16.93 | 1,499,923 |
2020-07-17 | $15.35 | $16.10 | $15.35 | $16.06 | $16.06 | 1,840,800 |
2020-07-16 | $15.44 | $15.64 | $15.06 | $15.28 | $15.28 | 1,579,100 |
2020-07-15 | $15.80 | $15.90 | $15.31 | $15.61 | $15.61 | 1,302,300 |
2020-07-14 | $15.44 | $15.76 | $15.03 | $15.65 | $15.65 | 1,292,600 |
2020-07-13 | $16.26 | $16.32 | $15.47 | $15.52 | $15.52 | 1,924,300 |
2020-07-10 | $16.43 | $16.43 | $16.00 | $16.10 | $16.10 | 1,610,200 |
2020-07-09 | $16.28 | $16.56 | $15.92 | $16.33 | $16.33 | 1,123,600 |
2020-07-08 | $15.99 | $16.30 | $15.86 | $16.28 | $16.28 | 2,178,800 |
2020-07-07 | $15.94 | $16.33 | $15.79 | $15.97 | $15.97 | 1,553,600 |
2020-07-06 | $16.74 | $16.79 | $15.90 | $15.98 | $15.98 | 2,408,500 |
2020-07-02 | $16.60 | $16.84 | $16.36 | $16.38 | $16.38 | 1,110,900 |
2020-07-01 | $15.97 | $16.54 | $15.93 | $16.43 | $16.43 | 1,175,400 |
2020-06-30 | $15.23 | $16.08 | $15.21 | $16.00 | $16.00 | 1,078,300 |
2020-06-29 | $15.59 | $15.59 | $15.12 | $15.36 | $15.36 | 710,400 |
2020-06-26 | $15.47 | $15.65 | $15.17 | $15.47 | $15.47 | 1,851,226 |
2020-06-25 | $14.88 | $15.63 | $14.76 | $15.51 | $15.51 | 1,024,470 |
2020-06-24 | $15.57 | $15.74 | $14.78 | $14.93 | $14.93 | 1,201,341 |
2020-06-23 | $15.81 | $16.20 | $15.61 | $15.71 | $15.71 | 1,252,408 |
2020-06-22 | $15.22 | $15.67 | $15.19 | $15.67 | $15.67 | 1,604,472 |
2020-06-19 | $15.36 | $15.90 | $15.04 | $15.15 | $15.15 | 3,667,180 |
2020-06-18 | $14.93 | $15.33 | $14.81 | $15.32 | $15.32 | 2,424,427 |
2020-06-17 | $15.38 | $15.53 | $14.90 | $15.00 | $15.00 | 1,248,016 |
2020-06-16 | $15.43 | $15.72 | $15.06 | $15.26 | $15.26 | 1,552,870 |
2020-06-15 | $14.02 | $15.42 | $13.94 | $15.07 | $15.07 | 2,195,444 |
2020-06-12 | $14.65 | $14.84 | $13.84 | $14.27 | $14.27 | 4,075,489 |
2020-06-11 | $13.92 | $14.66 | $13.69 | $14.19 | $14.19 | 3,770,459 |
2020-06-10 | $14.32 | $14.51 | $13.97 | $14.36 | $14.36 | 2,513,074 |
2020-06-09 | $14.95 | $14.95 | $13.87 | $14.36 | $14.36 | 3,662,030 |
2020-06-08 | $14.90 | $15.36 | $14.41 | $15.34 | $15.34 | 1,610,357 |
2020-06-05 | $14.90 | $14.97 | $14.45 | $14.74 | $14.74 | 1,461,222 |
2020-06-04 | $14.79 | $15.03 | $14.54 | $14.73 | $14.73 | 1,269,029 |
2020-06-03 | $14.47 | $15.02 | $14.31 | $14.95 | $14.95 | 2,273,163 |
2020-06-02 | $14.99 | $15.00 | $13.98 | $14.29 | $14.29 | 3,041,713 |
2020-06-01 | $14.46 | $15.07 | $14.43 | $14.95 | $14.95 | 1,894,037 |
2020-05-29 | $15.00 | $15.16 | $14.31 | $14.54 | $14.54 | 2,117,705 |
2020-05-28 | $15.39 | $15.43 | $14.87 | $14.94 | $14.94 | 2,030,759 |
2020-05-27 | $15.43 | $15.55 | $14.05 | $15.49 | $15.49 | 2,002,028 |
2020-05-26 | $16.16 | $16.29 | $15.42 | $15.71 | $15.71 | 2,033,095 |
2020-05-22 | $15.25 | $16.03 | $14.96 | $15.84 | $15.84 | 2,277,027 |
2020-05-21 | $14.36 | $15.25 | $13.68 | $15.13 | $15.13 | 6,234,967 |
2020-05-20 | $14.97 | $15.27 | $14.11 | $14.35 | $14.35 | 2,597,845 |
2020-05-19 | $16.01 | $16.14 | $14.78 | $14.80 | $14.80 | 1,653,572 |
2020-05-18 | $16.18 | $16.48 | $15.86 | $16.17 | $16.17 | 2,987,338 |
2020-05-15 | $14.27 | $15.69 | $14.27 | $15.33 | $15.33 | 2,362,980 |
2020-05-14 | $14.99 | $15.15 | $13.51 | $14.28 | $14.28 | 5,836,874 |
2020-05-13 | $18.38 | $18.58 | $14.81 | $15.03 | $15.03 | 10,149,636 |
2020-05-12 | $20.04 | $21.12 | $19.22 | $20.42 | $20.42 | 4,233,606 |
2020-05-11 | $18.91 | $20.14 | $18.82 | $19.87 | $19.87 | 2,505,637 |
2020-05-08 | $19.21 | $19.43 | $18.57 | $18.97 | $18.97 | 1,021,155 |
2020-05-07 | $18.39 | $19.24 | $18.19 | $18.89 | $18.89 | 1,883,409 |
2020-05-06 | $16.43 | $18.04 | $16.30 | $17.89 | $17.89 | 2,050,213 |
2020-05-05 | $16.47 | $16.62 | $16.14 | $16.30 | $16.30 | 1,222,918 |
2020-05-04 | $15.58 | $16.27 | $15.48 | $16.11 | $16.11 | 1,057,547 |
2020-05-01 | $16.39 | $16.69 | $15.67 | $15.89 | $15.89 | 1,327,764 |
2020-04-30 | $17.51 | $17.66 | $16.82 | $16.96 | $16.96 | 1,216,525 |
2020-04-29 | $17.96 | $18.33 | $17.28 | $17.73 | $17.73 | 1,152,228 |
2020-04-28 | $17.34 | $17.70 | $16.49 | $17.32 | $17.32 | 1,359,658 |
2020-04-27 | $17.14 | $17.41 | $16.68 | $16.74 | $16.74 | 2,016,751 |
2020-04-24 | $16.65 | $17.17 | $16.56 | $17.02 | $17.02 | 1,079,011 |
2020-04-23 | $16.94 | $17.51 | $16.50 | $16.57 | $16.57 | 1,282,647 |
2020-04-22 | $17.45 | $17.86 | $17.17 | $17.22 | $17.22 | 799,691 |
2020-04-21 | $17.49 | $17.88 | $16.82 | $17.05 | $17.05 | 1,420,643 |
2020-04-20 | $17.58 | $18.40 | $17.51 | $17.94 | $17.94 | 1,523,809 |
2020-04-17 | $17.31 | $17.77 | $17.12 | $17.70 | $17.70 | 1,387,798 |
2020-04-16 | $17.42 | $17.49 | $16.60 | $17.05 | $17.05 | 1,174,084 |
2020-04-15 | $16.57 | $17.36 | $16.10 | $17.19 | $17.19 | 1,027,157 |
2020-04-14 | $17.49 | $17.81 | $16.81 | $17.62 | $17.62 | 1,548,521 |
2020-04-13 | $16.24 | $17.12 | $16.07 | $16.50 | $16.50 | 1,570,712 |
2020-04-09 | $16.25 | $17.07 | $15.87 | $16.16 | $16.16 | 1,616,610 |
2020-04-08 | $16.01 | $16.22 | $15.50 | $15.90 | $15.90 | 1,042,319 |
2020-04-07 | $17.69 | $17.80 | $15.36 | $15.88 | $15.88 | 2,514,300 |
2020-04-06 | $14.88 | $16.25 | $14.52 | $16.12 | $16.12 | 1,922,160 |
2020-04-03 | $12.72 | $14.38 | $12.70 | $14.06 | $14.06 | 1,853,472 |
2020-04-02 | $13.47 | $13.74 | $12.32 | $12.83 | $12.83 | 2,813,179 |
2020-04-01 | $13.50 | $13.73 | $12.72 | $12.87 | $12.87 | 2,198,556 |
2020-03-31 | $15.07 | $15.56 | $13.52 | $13.86 | $13.86 | 1,516,140 |
2020-03-30 | $17.49 | $17.90 | $15.13 | $15.34 | $15.34 | 2,023,765 |
2020-03-27 | $16.01 | $17.93 | $15.65 | $17.53 | $17.53 | 2,448,094 |
2020-03-26 | $16.62 | $18.11 | $16.01 | $16.60 | $16.60 | 2,600,749 |
2020-03-25 | $17.61 | $19.10 | $17.12 | $18.04 | $18.04 | 4,546,282 |
2020-03-24 | $14.69 | $17.86 | $14.69 | $17.56 | $17.56 | 2,317,937 |
2020-03-23 | $14.16 | $14.94 | $13.21 | $13.77 | $13.77 | 1,546,462 |
2020-03-20 | $15.78 | $16.79 | $14.04 | $14.17 | $14.17 | 3,025,904 |
2020-03-19 | $12.23 | $15.66 | $12.20 | $15.54 | $15.54 | 2,164,982 |
2020-03-18 | $11.52 | $12.64 | $11.19 | $12.61 | $12.61 | 2,432,303 |
2020-03-17 | $12.15 | $12.81 | $10.70 | $12.63 | $12.63 | 3,783,532 |
2020-03-16 | $11.81 | $12.30 | $11.30 | $11.76 | $11.76 | 3,166,870 |
2020-03-13 | $11.77 | $13.58 | $11.11 | $13.58 | $13.58 | 2,970,680 |
2020-03-12 | $12.89 | $12.92 | $10.94 | $11.05 | $11.05 | 4,692,309 |
2020-03-11 | $16.65 | $16.71 | $14.15 | $14.17 | $14.17 | 2,254,993 |
2020-03-10 | $17.30 | $17.55 | $16.16 | $17.20 | $17.20 | 2,301,814 |
2020-03-09 | $15.83 | $17.26 | $15.00 | $16.74 | $16.74 | 1,528,230 |
2020-03-06 | $16.69 | $17.12 | $16.40 | $16.96 | $16.96 | 2,054,171 |
2020-03-05 | $17.64 | $18.03 | $17.34 | $17.44 | $17.44 | 1,469,669 |
2020-03-04 | $17.72 | $18.29 | $17.72 | $18.15 | $18.15 | 2,098,890 |
2020-03-03 | $18.65 | $18.77 | $17.04 | $17.38 | $17.38 | 1,634,510 |
2020-03-02 | $18.75 | $18.99 | $17.73 | $18.60 | $18.60 | 2,108,897 |
2020-02-28 | $17.94 | $18.64 | $17.70 | $18.50 | $18.50 | 2,834,502 |
2020-02-27 | $18.97 | $19.37 | $18.53 | $18.65 | $18.65 | 2,809,614 |
2020-02-26 | $20.16 | $20.62 | $19.49 | $19.54 | $19.54 | 2,152,071 |
2020-02-25 | $20.60 | $20.68 | $19.68 | $20.07 | $20.07 | 1,760,398 |
2020-02-24 | $19.31 | $20.40 | $19.22 | $20.38 | $20.38 | 1,344,324 |
2020-02-21 | $20.75 | $20.81 | $19.95 | $20.17 | $20.17 | 1,079,557 |
2020-02-20 | $20.65 | $20.95 | $20.22 | $20.81 | $20.81 | 2,253,525 |
2020-02-19 | $20.11 | $20.96 | $20.01 | $20.64 | $20.64 | 1,487,710 |
2020-02-18 | $20.31 | $20.39 | $19.98 | $20.09 | $20.09 | 1,063,481 |
2020-02-14 | $20.69 | $20.84 | $20.34 | $20.41 | $20.41 | 565,402 |
2020-02-13 | $20.36 | $20.70 | $20.31 | $20.64 | $20.64 | 609,349 |
2020-02-12 | $20.82 | $20.84 | $20.39 | $20.48 | $20.48 | 627,663 |
2020-02-11 | $20.72 | $20.75 | $20.28 | $20.62 | $20.62 | 793,442 |
2020-02-10 | $19.97 | $20.58 | $19.95 | $20.55 | $20.55 | 1,579,115 |
2020-02-07 | $20.20 | $20.24 | $19.86 | $19.92 | $19.92 | 1,081,289 |
2020-02-06 | $20.91 | $20.91 | $20.02 | $20.24 | $20.24 | 1,104,763 |
2020-02-05 | $20.00 | $21.00 | $18.97 | $20.77 | $20.77 | 2,549,724 |
2020-02-04 | $19.50 | $19.98 | $19.32 | $19.76 | $19.76 | 1,332,078 |
2020-02-03 | $18.68 | $19.30 | $18.61 | $19.27 | $19.27 | 1,679,663 |
2020-01-31 | $18.94 | $19.02 | $18.50 | $18.62 | $18.62 | 980,458 |
2020-01-30 | $19.06 | $19.30 | $18.77 | $19.06 | $19.06 | 1,018,435 |
2020-01-29 | $19.52 | $19.70 | $18.90 | $19.19 | $19.19 | 809,460 |
2020-01-28 | $19.59 | $19.87 | $19.48 | $19.50 | $19.50 | 774,958 |
2020-01-27 | $18.90 | $19.73 | $18.83 | $19.49 | $19.49 | 1,430,327 |
2020-01-24 | $20.11 | $20.20 | $19.28 | $19.34 | $19.34 | 1,654,211 |
2020-01-23 | $20.13 | $20.20 | $19.82 | $20.01 | $20.01 | 1,245,183 |
2020-01-22 | $20.66 | $20.79 | $20.12 | $20.14 | $20.14 | 950,204 |
2020-01-21 | $20.59 | $20.90 | $20.50 | $20.69 | $20.69 | 1,391,990 |
2020-01-17 | $21.45 | $21.50 | $20.58 | $20.64 | $20.64 | 1,430,163 |
2020-01-16 | $20.29 | $21.57 | $20.27 | $21.28 | $21.28 | 2,781,322 |
2020-01-15 | $19.62 | $20.20 | $19.62 | $20.10 | $20.10 | 1,452,317 |
2020-01-14 | $18.99 | $19.51 | $18.63 | $19.50 | $19.50 | 1,564,736 |
2020-01-13 | $18.51 | $19.12 | $18.51 | $18.99 | $18.99 | 1,476,222 |
2020-01-10 | $19.19 | $19.19 | $18.80 | $19.06 | $19.06 | 840,327 |
2020-01-09 | $19.16 | $19.24 | $18.95 | $19.16 | $19.16 | 1,111,093 |
2020-01-08 | $18.61 | $19.17 | $18.56 | $19.05 | $19.05 | 725,545 |
2020-01-07 | $18.55 | $18.59 | $18.19 | $18.52 | $18.52 | 1,332,523 |
2020-01-06 | $18.36 | $18.57 | $18.13 | $18.45 | $18.45 | 1,031,127 |
2020-01-03 | $18.40 | $18.67 | $18.34 | $18.50 | $18.50 | 1,066,907 |
2020-01-02 | $18.37 | $18.65 | $18.36 | $18.63 | $18.63 | 1,622,424 |
2019-12-31 | $18.18 | $18.59 | $18.06 | $18.30 | $18.30 | 982,937 |
2019-12-30 | $18.07 | $18.25 | $17.82 | $18.24 | $18.24 | 1,182,228 |
2019-12-27 | $18.62 | $18.63 | $17.96 | $18.08 | $18.08 | 783,349 |
2019-12-26 | $18.30 | $18.57 | $18.18 | $18.52 | $18.52 | 1,381,100 |
2019-12-24 | $18.37 | $18.55 | $18.19 | $18.33 | $18.33 | 673,012 |
2019-12-23 | $18.37 | $18.45 | $18.01 | $18.38 | $18.38 | 1,306,200 |
2019-12-20 | $18.77 | $18.81 | $18.36 | $18.37 | $18.37 | 1,976,247 |
2019-12-19 | $18.56 | $19.05 | $18.56 | $18.71 | $18.71 | 1,944,086 |
2019-12-18 | $18.45 | $18.77 | $18.31 | $18.55 | $18.55 | 1,380,078 |
2019-12-17 | $18.45 | $18.46 | $17.86 | $18.35 | $18.35 | 1,514,580 |
2019-12-16 | $17.36 | $18.60 | $17.36 | $18.40 | $18.40 | 3,025,217 |
2019-12-13 | $16.74 | $17.18 | $16.62 | $17.17 | $17.17 | 1,803,202 |
2019-12-12 | $17.19 | $17.23 | $16.63 | $16.81 | $16.81 | 1,056,094 |
2019-12-11 | $17.80 | $17.80 | $17.14 | $17.28 | $17.28 | 1,079,407 |
2019-12-10 | $18.18 | $18.25 | $17.66 | $17.80 | $17.80 | 1,171,492 |
2019-12-09 | $18.09 | $18.56 | $18.05 | $18.21 | $18.21 | 1,412,531 |
2019-12-06 | $18.19 | $18.31 | $18.01 | $18.18 | $18.18 | 1,537,005 |
2019-12-05 | $18.73 | $18.78 | $18.13 | $18.17 | $18.17 | 995,177 |
2019-12-04 | $19.16 | $19.29 | $18.65 | $18.71 | $18.71 | 1,257,305 |
2019-12-03 | $19.25 | $19.50 | $18.85 | $18.98 | $18.98 | 2,051,197 |
2019-12-02 | $20.64 | $20.64 | $19.31 | $19.62 | $19.62 | 1,415,397 |
2019-11-29 | $20.36 | $20.60 | $20.29 | $20.52 | $20.52 | 292,000 |
2019-11-27 | $20.72 | $20.77 | $20.23 | $20.36 | $20.36 | 528,643 |
2019-11-26 | $20.69 | $20.92 | $20.55 | $20.56 | $20.56 | 733,967 |
2019-11-25 | $20.33 | $20.69 | $20.14 | $20.60 | $20.60 | 1,328,701 |
2019-11-22 | $20.09 | $20.20 | $19.83 | $20.18 | $20.18 | 676,816 |
2019-11-21 | $20.20 | $20.28 | $19.93 | $20.03 | $20.03 | 1,169,243 |
2019-11-20 | $20.10 | $20.44 | $19.93 | $20.10 | $20.10 | 1,024,553 |
2019-11-19 | $20.15 | $20.51 | $19.78 | $20.17 | $20.17 | 1,647,896 |
2019-11-18 | $20.78 | $20.98 | $20.53 | $20.82 | $20.82 | 1,119,255 |
2019-11-15 | $20.43 | $20.75 | $20.25 | $20.69 | $20.69 | 720,175 |
2019-11-14 | $20.05 | $20.55 | $20.02 | $20.39 | $20.39 | 994,054 |
2019-11-13 | $19.97 | $20.08 | $19.74 | $20.07 | $20.07 | 695,784 |
2019-11-12 | $20.11 | $20.36 | $20.03 | $20.05 | $20.05 | 1,291,443 |
2019-11-11 | $19.92 | $20.48 | $19.76 | $20.13 | $20.13 | 1,098,294 |
2019-11-08 | $19.55 | $20.19 | $19.45 | $20.14 | $20.14 | 764,848 |
2019-11-07 | $20.06 | $20.11 | $19.54 | $19.67 | $19.67 | 1,206,988 |
2019-11-06 | $19.28 | $20.03 | $19.11 | $19.97 | $19.97 | 2,130,317 |
2019-11-05 | $19.43 | $19.65 | $18.95 | $19.32 | $19.32 | 744,601 |
2019-11-04 | $19.88 | $20.12 | $19.14 | $19.29 | $19.29 | 1,793,560 |
2019-11-01 | $19.22 | $20.03 | $19.08 | $19.70 | $19.70 | 1,429,958 |
2019-10-31 | $20.87 | $21.53 | $18.05 | $19.32 | $19.32 | 5,335,216 |
2019-10-30 | $19.54 | $20.20 | $19.48 | $19.92 | $19.92 | 1,733,163 |
2019-10-29 | $19.67 | $19.82 | $19.40 | $19.41 | $19.41 | 560,761 |
2019-10-28 | $19.88 | $19.97 | $19.66 | $19.69 | $19.69 | 695,981 |
2019-10-25 | $19.71 | $20.03 | $19.51 | $19.72 | $19.72 | 696,356 |
2019-10-24 | $19.41 | $19.94 | $19.40 | $19.81 | $19.81 | 1,118,889 |
2019-10-23 | $18.61 | $19.31 | $18.59 | $19.04 | $19.04 | 1,312,542 |
2019-10-22 | $18.69 | $19.15 | $18.57 | $18.61 | $18.61 | 1,865,508 |
2019-10-21 | $18.99 | $19.01 | $18.62 | $18.62 | $18.62 | 812,678 |
2019-10-18 | $19.15 | $19.24 | $18.16 | $18.83 | $18.83 | 1,088,859 |
2019-10-17 | $19.35 | $19.49 | $19.16 | $19.27 | $19.27 | 983,294 |
2019-10-16 | $19.11 | $19.34 | $18.75 | $19.25 | $19.25 | 1,394,056 |
2019-10-15 | $19.36 | $19.78 | $19.27 | $19.30 | $19.30 | 910,956 |
2019-10-14 | $19.54 | $19.69 | $19.26 | $19.36 | $19.36 | 686,171 |
2019-10-11 | $19.83 | $20.25 | $19.56 | $19.57 | $19.57 | 1,072,289 |
2019-10-10 | $19.95 | $19.99 | $19.25 | $19.57 | $19.57 | 1,193,251 |
2019-10-09 | $19.91 | $20.10 | $19.78 | $19.95 | $19.95 | 945,668 |
2019-10-08 | $19.99 | $20.17 | $19.37 | $19.69 | $19.69 | 945,554 |
2019-10-07 | $19.90 | $20.28 | $19.81 | $20.18 | $20.18 | 1,912,651 |
2019-10-04 | $19.94 | $20.13 | $18.73 | $19.91 | $19.91 | 3,651,813 |
2019-10-03 | $19.84 | $20.31 | $19.63 | $20.20 | $20.20 | 852,635 |
2019-10-02 | $20.01 | $20.32 | $19.84 | $19.90 | $19.90 | 1,429,628 |
2019-10-01 | $20.74 | $20.97 | $20.05 | $20.15 | $20.15 | 1,398,040 |
2019-09-30 | $20.54 | $20.90 | $20.22 | $20.72 | $20.72 | 2,574,830 |
2019-09-27 | $22.49 | $22.58 | $20.97 | $21.34 | $21.34 | 1,424,546 |
2019-09-26 | $23.19 | $23.30 | $22.39 | $22.52 | $22.52 | 457,025 |
2019-09-25 | $22.74 | $23.27 | $22.42 | $23.15 | $23.15 | 959,894 |
2019-09-24 | $23.39 | $23.46 | $22.55 | $22.70 | $22.70 | 1,115,953 |
2019-09-23 | $23.26 | $23.49 | $22.82 | $23.27 | $23.27 | 1,052,968 |
2019-09-20 | $23.86 | $24.21 | $23.32 | $23.42 | $23.42 | 1,480,666 |
2019-09-19 | $24.02 | $24.52 | $23.70 | $23.89 | $23.89 | 937,720 |
2019-09-18 | $23.59 | $24.08 | $23.36 | $23.98 | $23.98 | 1,106,408 |
2019-09-17 | $22.87 | $23.77 | $22.81 | $23.61 | $23.61 | 863,807 |
2019-09-16 | $22.20 | $22.92 | $22.02 | $22.88 | $22.88 | 890,796 |
2019-09-13 | $22.88 | $22.91 | $22.10 | $22.38 | $22.38 | 1,041,487 |
2019-09-12 | $23.07 | $23.34 | $22.78 | $22.88 | $22.88 | 1,344,633 |
2019-09-11 | $22.64 | $23.22 | $22.50 | $22.98 | $22.98 | 1,081,961 |
2019-09-10 | $22.50 | $23.21 | $22.09 | $22.58 | $22.58 | 1,145,257 |
2019-09-09 | $23.43 | $23.43 | $22.34 | $22.61 | $22.61 | 1,050,693 |
2019-09-06 | $24.15 | $24.15 | $23.32 | $23.39 | $23.39 | 1,637,620 |
2019-09-05 | $24.06 | $24.28 | $23.72 | $24.09 | $24.09 | 799,328 |
2019-09-04 | $24.10 | $24.47 | $23.72 | $23.83 | $23.83 | 1,152,690 |
2019-09-03 | $24.09 | $24.30 | $23.71 | $23.74 | $23.74 | 1,037,344 |
2019-08-30 | $24.60 | $24.74 | $24.09 | $24.31 | $24.31 | 684,418 |
2019-08-29 | $24.39 | $24.82 | $24.27 | $24.47 | $24.47 | 502,853 |
2019-08-28 | $24.13 | $24.38 | $22.99 | $24.06 | $24.06 | 807,382 |
2019-08-27 | $25.13 | $25.23 | $24.19 | $24.33 | $24.33 | 1,011,927 |
2019-08-26 | $24.82 | $24.95 | $24.61 | $24.85 | $24.85 | 693,780 |
2019-08-23 | $24.83 | $25.25 | $24.43 | $24.54 | $24.54 | 1,018,934 |
2019-08-22 | $25.01 | $25.25 | $24.67 | $24.89 | $24.89 | 562,963 |
2019-08-21 | $24.77 | $25.24 | $24.63 | $24.93 | $24.93 | 830,389 |
2019-08-20 | $24.73 | $25.09 | $24.45 | $24.59 | $24.59 | 834,255 |
2019-08-19 | $25.14 | $25.14 | $24.67 | $24.75 | $24.75 | 957,587 |
2019-08-16 | $24.96 | $25.21 | $24.78 | $24.81 | $24.81 | 483,408 |
2019-08-15 | $24.63 | $25.05 | $24.59 | $24.80 | $24.80 | 563,263 |
2019-08-14 | $24.81 | $24.81 | $24.39 | $24.61 | $24.61 | 955,491 |
2019-08-13 | $24.86 | $25.40 | $24.81 | $25.25 | $25.25 | 786,595 |
2019-08-12 | $25.05 | $25.21 | $24.62 | $24.85 | $24.85 | 1,202,979 |
2019-08-09 | $25.00 | $25.30 | $24.74 | $25.19 | $25.19 | 808,880 |
2019-08-08 | $24.03 | $25.13 | $24.03 | $25.01 | $25.01 | 1,192,858 |
2019-08-07 | $23.57 | $24.13 | $23.40 | $23.94 | $23.94 | 983,370 |
2019-08-06 | $23.53 | $23.90 | $23.32 | $23.88 | $23.88 | 1,635,517 |
2019-08-05 | $23.52 | $23.86 | $23.01 | $23.32 | $23.32 | 2,102,637 |
2019-08-02 | $23.41 | $23.76 | $23.01 | $23.71 | $23.71 | 1,356,052 |
2019-08-01 | $24.23 | $25.03 | $23.48 | $23.57 | $23.57 | 2,183,133 |
2019-07-31 | $24.69 | $24.84 | $23.15 | $24.17 | $24.17 | 6,725,501 |
2019-07-30 | $25.60 | $26.67 | $25.44 | $26.44 | $26.44 | 2,984,386 |
2019-07-29 | $26.39 | $26.44 | $25.47 | $25.71 | $25.71 | 1,766,808 |
2019-07-26 | $25.90 | $26.35 | $25.81 | $26.27 | $26.27 | 908,640 |
2019-07-25 | $25.46 | $25.80 | $25.11 | $25.76 | $25.76 | 1,325,197 |
2019-07-24 | $24.48 | $25.67 | $24.22 | $25.47 | $25.47 | 1,112,679 |
2019-07-23 | $25.07 | $25.08 | $24.50 | $24.82 | $24.82 | 1,205,165 |
2019-07-22 | $24.72 | $25.50 | $24.70 | $24.95 | $24.95 | 1,441,250 |
2019-07-19 | $24.54 | $24.92 | $24.50 | $24.67 | $24.67 | 956,493 |
2019-07-18 | $24.95 | $25.07 | $24.19 | $24.50 | $24.50 | 1,941,273 |
2019-07-17 | $25.04 | $25.21 | $24.52 | $24.62 | $24.62 | 1,946,592 |
2019-07-16 | $25.69 | $25.69 | $24.87 | $25.04 | $25.04 | 904,867 |
2019-07-15 | $25.93 | $25.93 | $25.57 | $25.62 | $25.62 | 708,633 |
2019-07-12 | $25.47 | $25.91 | $25.33 | $25.87 | $25.87 | 1,281,458 |
2019-07-11 | $24.90 | $25.41 | $24.66 | $25.38 | $25.38 | 1,008,445 |
2019-07-10 | $24.85 | $25.09 | $24.68 | $24.91 | $24.91 | 564,891 |
2019-07-09 | $24.47 | $24.89 | $24.36 | $24.75 | $24.75 | 1,314,491 |
2019-07-08 | $24.64 | $24.72 | $24.23 | $24.55 | $24.55 | 940,695 |
2019-07-05 | $24.51 | $24.73 | $24.13 | $24.70 | $24.70 | 569,874 |
2019-07-03 | $24.64 | $24.95 | $24.54 | $24.64 | $24.64 | 881,966 |
2019-07-02 | $24.44 | $24.68 | $24.27 | $24.52 | $24.52 | 982,908 |
2019-07-01 | $24.60 | $24.61 | $23.91 | $24.42 | $24.42 | 909,658 |
2019-06-28 | $23.69 | $24.17 | $23.68 | $24.10 | $24.10 | 1,327,058 |
2019-06-27 | $23.16 | $23.67 | $23.07 | $23.63 | $23.63 | 596,137 |
2019-06-26 | $23.48 | $23.79 | $23.07 | $23.07 | $23.07 | 868,044 |
2019-06-25 | $23.68 | $23.83 | $23.14 | $23.31 | $23.31 | 1,087,168 |
2019-06-24 | $23.86 | $24.03 | $23.51 | $23.57 | $23.57 | 1,204,656 |
2019-06-21 | $24.34 | $24.42 | $23.83 | $23.85 | $23.85 | 1,321,249 |
2019-06-20 | $24.97 | $25.22 | $24.49 | $24.52 | $24.52 | 984,252 |
2019-06-19 | $24.95 | $25.04 | $24.52 | $24.72 | $24.72 | 1,338,478 |
2019-06-18 | $24.39 | $25.15 | $24.39 | $24.88 | $24.88 | 872,649 |
2019-06-17 | $24.84 | $25.35 | $24.13 | $24.20 | $24.20 | 1,729,099 |
2019-06-14 | $24.65 | $24.89 | $24.37 | $24.77 | $24.77 | 785,807 |
2019-06-13 | $24.51 | $24.91 | $24.51 | $24.66 | $24.66 | 1,521,770 |
2019-06-12 | $24.48 | $24.69 | $24.36 | $24.62 | $24.62 | 1,149,285 |
2019-06-11 | $24.77 | $24.90 | $23.88 | $24.43 | $24.43 | 1,251,835 |
2019-06-10 | $24.46 | $25.09 | $24.46 | $24.58 | $24.58 | 1,332,973 |
2019-06-07 | $24.20 | $24.57 | $24.12 | $24.18 | $24.18 | 1,049,561 |
2019-06-06 | $24.19 | $24.39 | $23.66 | $24.14 | $24.14 | 805,025 |
2019-06-05 | $23.99 | $24.17 | $23.58 | $24.08 | $24.08 | 702,375 |
2019-06-04 | $23.57 | $24.24 | $23.26 | $23.86 | $23.86 | 1,060,946 |
2019-06-03 | $24.06 | $24.26 | $23.15 | $23.31 | $23.31 | 1,717,709 |
2019-05-31 | $23.96 | $24.59 | $23.71 | $24.13 | $24.13 | 998,613 |
2019-05-30 | $24.08 | $24.40 | $24.05 | $24.40 | $24.40 | 1,029,301 |
2019-05-29 | $24.19 | $24.44 | $23.88 | $24.00 | $24.00 | 1,216,986 |
2019-05-28 | $23.87 | $24.59 | $23.74 | $24.39 | $24.39 | 2,020,263 |
2019-05-24 | $23.50 | $23.94 | $23.32 | $23.78 | $23.78 | 1,226,006 |
2019-05-23 | $23.74 | $23.77 | $23.01 | $23.38 | $23.38 | 1,387,227 |
2019-05-22 | $23.48 | $24.06 | $23.41 | $23.82 | $23.82 | 2,808,027 |
2019-05-21 | $23.18 | $23.66 | $23.09 | $23.61 | $23.61 | 1,636,590 |
2019-05-20 | $23.34 | $23.40 | $22.90 | $23.04 | $23.04 | 1,515,250 |
2019-05-17 | $23.19 | $23.89 | $23.00 | $23.64 | $23.64 | 1,169,970 |
2019-05-16 | $22.44 | $23.81 | $22.26 | $23.38 | $23.38 | 3,026,095 |
2019-05-15 | $23.29 | $23.49 | $22.00 | $22.41 | $22.41 | 5,254,111 |
2019-05-14 | $23.55 | $23.89 | $23.44 | $23.73 | $23.73 | 3,162,269 |
2019-05-13 | $23.46 | $23.77 | $23.27 | $23.46 | $23.46 | 3,237,119 |
2019-05-10 | $23.63 | $24.14 | $23.62 | $24.00 | $24.00 | 1,153,160 |
2019-05-09 | $23.69 | $24.08 | $23.52 | $23.79 | $23.79 | 2,055,182 |
2019-05-08 | $23.59 | $24.24 | $23.52 | $24.01 | $24.01 | 1,176,741 |
2019-05-07 | $23.94 | $24.06 | $23.49 | $23.65 | $23.65 | 1,763,452 |
2019-05-06 | $23.54 | $24.29 | $23.45 | $24.21 | $24.21 | 1,035,379 |
2019-05-03 | $24.00 | $24.39 | $23.93 | $24.21 | $24.21 | 981,594 |
2019-05-02 | $23.32 | $23.87 | $23.21 | $23.83 | $23.83 | 908,132 |
2019-05-01 | $23.98 | $24.09 | $23.09 | $23.41 | $23.41 | 1,813,923 |
2019-04-30 | $23.65 | $23.99 | $23.58 | $23.92 | $23.92 | 1,772,719 |
2019-04-29 | $23.55 | $23.98 | $23.55 | $23.70 | $23.70 | 897,173 |
2019-04-26 | $23.50 | $23.79 | $23.42 | $23.53 | $23.53 | 1,191,897 |
2019-04-25 | $23.26 | $23.68 | $23.07 | $23.65 | $23.65 | 839,360 |
2019-04-24 | $23.32 | $23.68 | $22.87 | $23.14 | $23.14 | 2,417,875 |
2019-04-23 | $22.85 | $23.32 | $22.80 | $23.17 | $23.17 | 818,732 |
2019-04-22 | $22.26 | $22.87 | $22.14 | $22.80 | $22.80 | 808,029 |
2019-04-18 | $22.03 | $22.38 | $21.91 | $22.33 | $22.33 | 691,931 |
2019-04-17 | $22.46 | $22.49 | $21.70 | $22.15 | $22.15 | 1,256,115 |
2019-04-16 | $22.20 | $22.50 | $21.94 | $22.35 | $22.35 | 1,170,711 |
2019-04-15 | $21.94 | $22.45 | $21.76 | $22.06 | $22.06 | 1,656,027 |
2019-04-12 | $21.81 | $22.07 | $21.59 | $21.84 | $21.84 | 2,066,716 |
2019-04-11 | $21.17 | $21.75 | $21.03 | $21.70 | $21.70 | 1,445,914 |
2019-04-10 | $20.72 | $21.20 | $20.65 | $21.09 | $21.09 | 728,186 |
2019-04-09 | $20.46 | $20.79 | $20.42 | $20.62 | $20.62 | 407,126 |
2019-04-08 | $20.50 | $20.54 | $20.18 | $20.51 | $20.51 | 723,583 |
2019-04-05 | $20.25 | $20.66 | $20.20 | $20.59 | $20.59 | 667,326 |
2019-04-04 | $20.69 | $20.80 | $19.80 | $20.28 | $20.28 | 1,037,743 |
2019-04-03 | $20.85 | $21.14 | $20.65 | $20.69 | $20.69 | 1,073,411 |
2019-04-02 | $20.58 | $20.74 | $20.36 | $20.66 | $20.66 | 618,007 |
2019-04-01 | $20.42 | $20.62 | $20.29 | $20.59 | $20.59 | 568,604 |
2019-03-29 | $20.21 | $20.46 | $20.05 | $20.20 | $20.20 | 658,888 |
2019-03-28 | $20.17 | $20.42 | $19.95 | $20.03 | $20.03 | 658,479 |
2019-03-27 | $20.55 | $20.58 | $19.90 | $20.14 | $20.14 | 901,625 |
2019-03-26 | $20.55 | $20.87 | $20.37 | $20.59 | $20.59 | 1,067,538 |
2019-03-25 | $20.15 | $20.55 | $19.86 | $20.29 | $20.29 | 1,033,105 |
2019-03-22 | $20.65 | $20.73 | $19.83 | $20.19 | $20.19 | 1,830,057 |
2019-03-21 | $20.40 | $21.10 | $20.40 | $20.86 | $20.86 | 989,826 |
2019-03-20 | $20.67 | $20.97 | $20.31 | $20.50 | $20.50 | 1,064,924 |
2019-03-19 | $20.76 | $20.76 | $19.93 | $20.71 | $20.71 | 1,996,165 |
2019-03-18 | $20.20 | $20.70 | $20.10 | $20.66 | $20.66 | 1,346,916 |
2019-03-15 | $20.35 | $20.41 | $20.01 | $20.19 | $20.19 | 1,392,834 |
2019-03-14 | $20.25 | $20.60 | $20.10 | $20.40 | $20.40 | 1,054,650 |
2019-03-13 | $19.91 | $20.52 | $19.86 | $20.20 | $20.20 | 1,351,331 |
2019-03-12 | $19.73 | $20.10 | $19.55 | $19.83 | $19.83 | 1,449,850 |
2019-03-11 | $18.90 | $19.92 | $18.70 | $19.80 | $19.80 | 1,949,582 |
2019-03-08 | $18.15 | $18.86 | $18.08 | $18.85 | $18.85 | 1,178,855 |
2019-03-07 | $18.60 | $18.68 | $18.11 | $18.30 | $18.30 | 1,071,747 |
2019-03-06 | $18.77 | $18.81 | $18.49 | $18.60 | $18.60 | 872,509 |
2019-03-05 | $18.69 | $18.88 | $18.39 | $18.75 | $18.75 | 1,072,256 |
2019-03-04 | $19.55 | $19.61 | $18.16 | $18.72 | $18.72 | 1,685,876 |
2019-03-01 | $19.85 | $19.87 | $19.36 | $19.52 | $19.52 | 740,267 |
2019-02-28 | $20.05 | $20.25 | $19.59 | $19.67 | $19.67 | 2,344,570 |
2019-02-27 | $19.99 | $20.22 | $19.80 | $20.15 | $20.15 | 455,762 |
2019-02-26 | $20.12 | $20.31 | $19.96 | $20.06 | $20.06 | 1,228,036 |
2019-02-25 | $20.25 | $20.39 | $19.98 | $20.10 | $20.10 | 587,953 |
2019-02-22 | $19.63 | $20.16 | $19.48 | $20.08 | $20.08 | 1,299,399 |
2019-02-21 | $19.68 | $19.91 | $19.40 | $19.55 | $19.55 | 1,416,108 |
2019-02-20 | $20.14 | $20.39 | $19.67 | $19.75 | $19.75 | 972,682 |
2019-02-19 | $19.83 | $20.29 | $19.79 | $20.06 | $20.06 | 1,650,511 |
2019-02-15 | $19.93 | $20.04 | $19.66 | $19.82 | $19.82 | 1,575,932 |
2019-02-14 | $19.25 | $19.86 | $19.12 | $19.78 | $19.78 | 7,248,633 |
2019-02-13 | $19.29 | $19.87 | $19.06 | $19.75 | $19.75 | 1,741,046 |
2019-02-12 | $19.13 | $19.60 | $19.04 | $19.54 | $19.54 | 1,133,216 |
2019-02-11 | $18.88 | $19.03 | $18.66 | $18.92 | $18.92 | 538,455 |
2019-02-08 | $18.33 | $18.91 | $18.33 | $18.79 | $18.79 | 966,446 |
2019-02-07 | $18.14 | $18.50 | $17.87 | $18.44 | $18.44 | 1,310,819 |
2019-02-06 | $18.56 | $18.67 | $18.22 | $18.36 | $18.36 | 527,833 |
2019-02-05 | $18.48 | $18.74 | $18.32 | $18.57 | $18.57 | 1,198,245 |
2019-02-04 | $17.98 | $18.46 | $17.86 | $18.43 | $18.43 | 905,557 |
2019-02-01 | $17.52 | $17.89 | $17.26 | $17.88 | $17.88 | 1,216,188 |
2019-01-31 | $17.50 | $17.91 | $17.17 | $17.61 | $17.61 | 2,509,121 |
2019-01-30 | $17.00 | $17.74 | $16.50 | $17.62 | $17.62 | 6,036,353 |
2019-01-29 | $19.55 | $19.66 | $18.86 | $19.31 | $19.31 | 1,398,319 |
2019-01-28 | $19.77 | $19.80 | $19.30 | $19.43 | $19.43 | 838,046 |
2019-01-25 | $20.05 | $20.17 | $19.89 | $20.08 | $20.08 | 559,275 |
2019-01-24 | $19.86 | $20.17 | $19.77 | $19.93 | $19.93 | 459,970 |
2019-01-23 | $20.30 | $20.69 | $19.93 | $20.00 | $20.00 | 790,974 |
2019-01-22 | $19.99 | $20.23 | $19.94 | $20.21 | $20.21 | 532,751 |
2019-01-18 | $19.99 | $20.20 | $19.76 | $20.15 | $20.15 | 517,456 |
2019-01-17 | $19.66 | $20.08 | $19.66 | $19.84 | $19.84 | 569,939 |
2019-01-16 | $20.10 | $20.10 | $19.67 | $19.79 | $19.79 | 558,569 |
2019-01-15 | $19.85 | $20.17 | $19.78 | $20.04 | $20.04 | 314,424 |
2019-01-14 | $19.92 | $19.95 | $19.50 | $19.79 | $19.79 | 431,487 |
2019-01-11 | $19.82 | $20.20 | $19.73 | $20.20 | $20.20 | 719,396 |
2019-01-10 | $19.62 | $20.01 | $19.35 | $19.99 | $19.99 | 359,452 |
2019-01-09 | $19.95 | $20.21 | $19.75 | $19.79 | $19.79 | 434,892 |
2019-01-08 | $19.86 | $19.96 | $19.35 | $19.86 | $19.86 | 983,630 |
2019-01-07 | $18.70 | $19.62 | $18.70 | $19.46 | $19.46 | 1,044,315 |
2019-01-04 | $17.55 | $18.79 | $17.55 | $18.58 | $18.58 | 882,956 |
2019-01-03 | $17.50 | $17.97 | $17.18 | $17.49 | $17.49 | 582,287 |
2019-01-02 | $17.65 | $18.13 | $17.53 | $17.79 | $17.79 | 663,523 |
2018-12-31 | $18.18 | $18.30 | $17.88 | $18.04 | $18.04 | 542,022 |
2018-12-28 | $18.01 | $18.24 | $17.63 | $17.97 | $17.97 | 726,848 |
2018-12-27 | $17.39 | $18.03 | $17.17 | $18.01 | $18.01 | 462,722 |
2018-12-26 | $16.53 | $17.70 | $16.44 | $17.68 | $17.68 | 684,508 |
2018-12-24 | $16.61 | $17.00 | $16.34 | $16.38 | $16.38 | 582,869 |
2018-12-21 | $17.97 | $18.03 | $16.77 | $16.90 | $16.90 | 3,246,420 |
2018-12-20 | $18.01 | $18.31 | $17.32 | $18.04 | $18.04 | 1,075,914 |
2018-12-19 | $17.93 | $18.68 | $17.86 | $18.08 | $18.08 | 973,181 |
2018-12-18 | $18.04 | $18.39 | $17.89 | $17.96 | $17.96 | 715,052 |
2018-12-17 | $18.43 | $18.47 | $17.77 | $17.82 | $17.82 | 764,426 |
2018-12-14 | $19.00 | $19.06 | $18.43 | $18.54 | $18.54 | 476,587 |
2018-12-13 | $19.62 | $19.71 | $19.20 | $19.23 | $19.23 | 562,638 |
2018-12-12 | $19.67 | $19.87 | $19.40 | $19.54 | $19.54 | 1,024,983 |
2018-12-11 | $19.44 | $19.67 | $18.96 | $19.28 | $19.28 | 593,758 |
2018-12-10 | $18.91 | $19.43 | $18.80 | $19.13 | $19.13 | 1,002,710 |
2018-12-07 | $19.50 | $19.53 | $18.72 | $19.02 | $19.02 | 966,423 |
2018-12-06 | $18.97 | $19.59 | $18.64 | $19.56 | $19.56 | 982,546 |
2018-12-04 | $20.15 | $20.41 | $19.32 | $19.41 | $19.41 | 1,209,587 |
2018-12-03 | $20.20 | $20.32 | $19.46 | $20.20 | $20.20 | 1,372,139 |
2018-11-30 | $19.00 | $19.72 | $19.00 | $19.71 | $19.71 | 1,505,965 |
2018-11-29 | $18.73 | $19.28 | $18.70 | $18.97 | $18.97 | 1,104,153 |
2018-11-28 | $18.19 | $18.82 | $18.04 | $18.79 | $18.79 | 669,351 |
2018-11-27 | $18.25 | $18.34 | $17.87 | $17.94 | $17.94 | 544,757 |
2018-11-26 | $18.10 | $18.42 | $17.86 | $18.37 | $18.37 | 648,205 |
2018-11-23 | $17.13 | $17.90 | $17.13 | $17.83 | $17.83 | 504,811 |
2018-11-21 | $17.66 | $17.92 | $17.35 | $17.42 | $17.42 | 663,538 |
2018-11-20 | $16.89 | $17.48 | $16.51 | $17.41 | $17.41 | 1,148,049 |
2018-11-19 | $18.51 | $18.65 | $17.33 | $17.38 | $17.38 | 907,331 |
2018-11-16 | $18.35 | $18.71 | $18.15 | $18.58 | $18.58 | 977,628 |
2018-11-15 | $18.07 | $18.61 | $17.89 | $18.60 | $18.60 | 655,266 |
2018-11-14 | $18.52 | $18.81 | $18.06 | $18.17 | $18.17 | 1,076,133 |
2018-11-13 | $18.18 | $18.67 | $18.05 | $18.26 | $18.26 | 1,381,180 |
2018-11-12 | $18.45 | $18.55 | $17.97 | $18.03 | $18.03 | 1,203,277 |
2018-11-09 | $18.78 | $18.78 | $18.02 | $18.57 | $18.57 | 1,265,902 |
2018-11-08 | $19.23 | $19.26 | $18.45 | $18.87 | $18.87 | 1,795,252 |
2018-11-07 | $18.28 | $19.63 | $18.28 | $19.24 | $19.24 | 1,561,471 |
2018-11-06 | $17.38 | $18.15 | $17.38 | $18.13 | $18.13 | 628,906 |
2018-11-05 | $17.76 | $17.87 | $17.13 | $17.46 | $17.46 | 916,938 |
2018-11-02 | $18.26 | $18.59 | $17.68 | $17.84 | $17.84 | 1,266,739 |
2018-11-01 | $17.28 | $18.03 | $16.84 | $17.93 | $17.93 | 1,292,553 |
2018-10-31 | $16.71 | $17.28 | $16.71 | $17.19 | $17.19 | 1,394,167 |
2018-10-30 | $15.71 | $16.96 | $15.13 | $16.49 | $16.49 | 3,686,106 |
2018-10-29 | $17.02 | $17.43 | $16.15 | $16.36 | $16.36 | 1,623,417 |
2018-10-26 | $16.85 | $17.13 | $16.42 | $16.60 | $16.60 | 1,053,951 |
2018-10-25 | $16.86 | $17.54 | $16.83 | $17.30 | $17.30 | 1,734,145 |
2018-10-24 | $18.15 | $18.22 | $16.78 | $16.84 | $16.84 | 1,196,738 |
2018-10-23 | $18.24 | $18.53 | $17.96 | $18.33 | $18.33 | 525,154 |
2018-10-22 | $17.93 | $18.68 | $17.78 | $18.48 | $18.48 | 645,413 |
2018-10-19 | $18.36 | $18.63 | $17.80 | $17.81 | $17.81 | 777,892 |
2018-10-18 | $18.96 | $19.03 | $18.12 | $18.20 | $18.20 | 1,204,655 |
2018-10-17 | $18.89 | $19.09 | $18.68 | $19.02 | $19.02 | 671,922 |
2018-10-16 | $18.47 | $18.97 | $18.37 | $18.95 | $18.95 | 799,766 |
2018-10-15 | $18.31 | $18.35 | $17.87 | $18.20 | $18.20 | 463,201 |
2018-10-12 | $18.29 | $18.64 | $18.07 | $18.32 | $18.32 | 1,120,733 |
2018-10-11 | $17.92 | $18.44 | $17.70 | $17.79 | $17.79 | 882,492 |
2018-10-10 | $18.98 | $18.98 | $17.92 | $18.02 | $18.02 | 1,171,328 |
2018-10-09 | $19.38 | $19.66 | $18.89 | $18.93 | $18.93 | 821,895 |
2018-10-08 | $20.18 | $20.23 | $19.21 | $19.47 | $19.47 | 548,345 |
2018-10-05 | $20.19 | $20.47 | $19.82 | $20.29 | $20.29 | 632,522 |
2018-10-04 | $20.36 | $20.70 | $20.12 | $20.17 | $20.17 | 572,614 |
2018-10-03 | $20.24 | $20.59 | $20.03 | $20.49 | $20.49 | 475,086 |
2018-10-02 | $20.44 | $20.52 | $19.93 | $20.09 | $20.09 | 459,720 |
2018-10-01 | $21.42 | $21.48 | $20.43 | $20.51 | $20.51 | 551,093 |
2018-09-28 | $21.35 | $21.75 | $21.20 | $21.25 | $21.25 | 665,714 |
2018-09-27 | $21.45 | $21.80 | $21.40 | $21.45 | $21.45 | 610,811 |
2018-09-26 | $21.75 | $21.90 | $21.30 | $21.35 | $21.35 | 847,673 |
2018-09-25 | $21.50 | $21.75 | $21.35 | $21.70 | $21.70 | 1,179,900 |
2018-09-24 | $21.15 | $21.50 | $20.95 | $21.45 | $21.45 | 965,855 |
2018-09-21 | $21.75 | $21.85 | $21.15 | $21.20 | $21.20 | 1,578,127 |
2018-09-20 | $21.55 | $21.95 | $21.23 | $21.75 | $21.75 | 877,865 |
2018-09-19 | $21.95 | $22.10 | $21.20 | $21.50 | $21.50 | 979,272 |
2018-09-18 | $21.85 | $22.20 | $21.85 | $21.95 | $21.95 | 477,401 |
2018-09-17 | $22.60 | $22.70 | $21.80 | $21.85 | $21.85 | 1,011,448 |
2018-09-14 | $22.75 | $22.85 | $22.50 | $22.75 | $22.75 | 598,091 |
2018-09-13 | $23.25 | $23.50 | $22.50 | $22.75 | $22.75 | 546,003 |
2018-09-12 | $23.05 | $23.30 | $22.60 | $23.20 | $23.20 | 433,565 |
2018-09-11 | $22.50 | $23.30 | $22.50 | $23.00 | $23.00 | 664,585 |
2018-09-10 | $22.85 | $23.05 | $22.55 | $22.70 | $22.70 | 594,371 |
2018-09-07 | $22.55 | $23.20 | $22.50 | $22.70 | $22.70 | 377,891 |
2018-09-06 | $22.70 | $22.95 | $22.50 | $22.65 | $22.65 | 387,632 |
2018-09-05 | $23.10 | $23.15 | $22.15 | $22.60 | $22.60 | 662,054 |
2018-09-04 | $22.65 | $23.45 | $22.45 | $23.20 | $23.20 | 1,452,324 |
2018-08-31 | $22.25 | $22.83 | $22.20 | $22.70 | $22.70 | 629,203 |
2018-08-30 | $22.55 | $22.65 | $22.20 | $22.40 | $22.40 | 516,760 |
2018-08-29 | $22.45 | $22.60 | $22.15 | $22.50 | $22.50 | 511,813 |
2018-08-28 | $22.50 | $22.60 | $22.15 | $22.40 | $22.40 | 549,251 |
2018-08-27 | $22.90 | $22.95 | $22.40 | $22.45 | $22.45 | 545,822 |
2018-08-24 | $22.75 | $23.05 | $22.60 | $22.70 | $22.70 | 725,956 |
2018-08-23 | $22.55 | $23.10 | $22.50 | $22.60 | $22.60 | 577,270 |
2018-08-22 | $22.35 | $22.65 | $22.30 | $22.55 | $22.55 | 375,824 |
2018-08-21 | $22.35 | $22.68 | $22.25 | $22.45 | $22.45 | 644,264 |
2018-08-20 | $22.50 | $22.53 | $22.10 | $22.30 | $22.30 | 512,803 |
2018-08-17 | $22.35 | $22.50 | $22.05 | $22.50 | $22.50 | 308,908 |
2018-08-16 | $22.10 | $22.35 | $22.00 | $22.35 | $22.35 | 355,869 |
2018-08-15 | $22.25 | $22.65 | $21.90 | $22.05 | $22.05 | 634,486 |
2018-08-14 | $22.05 | $22.60 | $22.02 | $22.45 | $22.45 | 450,770 |
2018-08-13 | $22.40 | $22.65 | $21.80 | $22.00 | $22.00 | 485,239 |
2018-08-10 | $22.00 | $22.65 | $21.95 | $22.40 | $22.40 | 404,033 |
2018-08-09 | $22.00 | $22.45 | $21.95 | $22.25 | $22.25 | 480,247 |
2018-08-08 | $21.70 | $22.05 | $21.50 | $21.95 | $21.95 | 459,265 |
2018-08-07 | $21.35 | $21.90 | $21.25 | $21.80 | $21.80 | 579,357 |
2018-08-06 | $20.45 | $21.25 | $20.45 | $21.20 | $21.20 | 441,560 |
2018-08-03 | $20.70 | $20.70 | $20.18 | $20.60 | $20.60 | 389,743 |
2018-08-02 | $20.00 | $20.75 | $20.00 | $20.60 | $20.60 | 629,258 |
2018-08-01 | $19.90 | $20.23 | $19.78 | $20.10 | $20.10 | 642,596 |
2018-07-31 | $19.90 | $20.25 | $19.60 | $19.95 | $19.95 | 1,172,252 |
2018-07-30 | $20.55 | $20.65 | $19.50 | $19.85 | $19.85 | 1,416,698 |
2018-07-27 | $23.10 | $23.10 | $20.60 | $20.75 | $20.75 | 2,420,631 |
2018-07-26 | $21.35 | $22.33 | $21.35 | $22.05 | $22.05 | 1,097,026 |
2018-07-25 | $21.95 | $22.55 | $21.83 | $21.95 | $21.95 | 1,059,728 |
2018-07-24 | $22.35 | $22.35 | $21.70 | $21.95 | $21.95 | 1,369,333 |
2018-07-23 | $21.90 | $22.40 | $21.65 | $22.25 | $22.25 | 1,069,683 |
2018-07-20 | $21.65 | $22.40 | $21.63 | $21.95 | $21.95 | 1,174,803 |
2018-07-19 | $21.45 | $21.80 | $21.45 | $21.65 | $21.65 | 997,225 |
2018-07-18 | $21.50 | $21.65 | $21.35 | $21.55 | $21.55 | 853,258 |
2018-07-17 | $20.85 | $21.65 | $20.80 | $21.60 | $21.60 | 970,856 |
2018-07-16 | $21.15 | $21.20 | $20.65 | $20.95 | $20.95 | 1,479,263 |
2018-07-13 | $21.70 | $21.70 | $20.85 | $21.15 | $21.15 | 913,616 |
2018-07-12 | $21.00 | $21.73 | $20.90 | $21.65 | $21.65 | 1,818,528 |
2018-07-11 | $20.60 | $20.85 | $20.50 | $20.55 | $20.55 | 992,774 |
2018-07-10 | $21.00 | $21.05 | $20.75 | $20.80 | $20.80 | 372,266 |
2018-07-09 | $21.25 | $21.40 | $20.75 | $20.85 | $20.85 | 709,480 |
2018-07-06 | $20.65 | $21.35 | $20.65 | $21.20 | $21.20 | 741,948 |
2018-07-05 | $20.65 | $21.30 | $20.65 | $21.10 | $21.10 | 910,815 |
2018-07-03 | $20.70 | $20.80 | $20.45 | $20.65 | $20.65 | 213,930 |
2018-07-02 | $19.85 | $20.65 | $19.80 | $20.55 | $20.55 | 743,935 |
2018-06-29 | $19.90 | $20.30 | $19.83 | $20.05 | $20.05 | 644,735 |
2018-06-28 | $19.25 | $19.75 | $19.05 | $19.70 | $19.70 | 867,787 |
2018-06-27 | $19.75 | $19.90 | $19.25 | $19.35 | $19.35 | 678,201 |
2018-06-26 | $18.80 | $19.85 | $18.80 | $19.80 | $19.80 | 850,442 |
2018-06-25 | $19.40 | $19.45 | $18.60 | $18.80 | $18.80 | 1,002,594 |
2018-06-22 | $19.80 | $19.80 | $19.25 | $19.60 | $19.60 | 1,399,650 |
2018-06-21 | $20.05 | $20.20 | $19.60 | $19.80 | $19.80 | 976,285 |
2018-06-20 | $19.80 | $20.85 | $19.80 | $19.95 | $19.95 | 1,145,622 |
2018-06-19 | $20.00 | $20.05 | $19.40 | $19.75 | $19.75 | 640,459 |
2018-06-18 | $19.85 | $20.40 | $19.60 | $20.10 | $20.10 | 1,569,912 |
2018-06-15 | $19.55 | $20.15 | $19.50 | $20.05 | $20.05 | 1,769,705 |
2018-06-14 | $19.60 | $19.88 | $19.45 | $19.75 | $19.75 | 1,321,746 |
2018-06-13 | $19.10 | $19.73 | $19.08 | $19.45 | $19.45 | 1,752,059 |
2018-06-12 | $18.65 | $19.05 | $18.60 | $19.05 | $19.05 | 529,241 |
2018-06-11 | $18.45 | $18.75 | $18.38 | $18.70 | $18.70 | 615,113 |
2018-06-08 | $18.05 | $18.55 | $17.35 | $18.35 | $18.35 | 961,724 |
2018-06-07 | $18.70 | $18.75 | $18.05 | $18.10 | $18.10 | 625,241 |
2018-06-06 | $18.95 | $19.05 | $18.65 | $18.75 | $18.75 | 1,636,720 |
2018-06-05 | $19.15 | $19.33 | $18.90 | $19.00 | $19.00 | 625,987 |
2018-06-04 | $19.10 | $19.30 | $18.65 | $19.20 | $19.20 | 1,013,067 |
2018-06-01 | $18.60 | $19.45 | $18.50 | $19.15 | $19.15 | 1,491,123 |
2018-05-31 | $18.35 | $18.95 | $18.35 | $18.70 | $18.70 | 1,344,951 |
2018-05-30 | $18.10 | $18.55 | $18.10 | $18.25 | $18.25 | 1,367,535 |
2018-05-29 | $18.55 | $18.55 | $17.90 | $18.05 | $18.05 | 1,706,503 |
2018-05-25 | $18.45 | $18.85 | $17.15 | $18.55 | $18.55 | 5,524,594 |
2018-05-24 | $21.50 | $22.30 | $21.50 | $22.05 | $22.05 | 1,071,405 |
2018-05-23 | $22.00 | $22.05 | $21.40 | $21.65 | $21.65 | 1,978,209 |
2018-05-22 | $22.60 | $22.65 | $22.20 | $22.25 | $22.25 | 749,687 |
2018-05-21 | $22.25 | $22.60 | $22.15 | $22.55 | $22.55 | 589,135 |
2018-05-18 | $22.45 | $22.45 | $21.80 | $22.15 | $22.15 | 1,316,505 |
2018-05-17 | $22.15 | $22.73 | $21.90 | $22.00 | $22.00 | 797,488 |
2018-05-16 | $21.70 | $22.30 | $21.55 | $22.25 | $22.25 | 743,952 |
2018-05-15 | $21.60 | $21.75 | $21.20 | $21.55 | $21.55 | 1,011,173 |
2018-05-14 | $22.50 | $22.50 | $21.55 | $21.60 | $21.60 | 1,239,366 |
2018-05-11 | $22.60 | $22.65 | $22.20 | $22.50 | $22.50 | 695,862 |
2018-05-10 | $21.90 | $23.05 | $21.90 | $22.55 | $22.55 | 1,337,077 |
2018-05-09 | $21.95 | $22.10 | $21.50 | $21.80 | $21.80 | 958,596 |
2018-05-08 | $21.65 | $22.05 | $21.55 | $21.90 | $21.90 | 810,819 |
2018-05-07 | $21.35 | $21.80 | $21.35 | $21.75 | $21.75 | 569,245 |
2018-05-04 | $20.90 | $21.50 | $20.85 | $21.20 | $21.20 | 584,835 |
2018-05-03 | $21.05 | $21.16 | $20.60 | $20.90 | $20.90 | 1,444,367 |
2018-05-02 | $21.00 | $21.33 | $20.56 | $21.00 | $21.00 | 543,754 |
2018-05-01 | $20.05 | $20.68 | $20.05 | $20.65 | $20.65 | 531,061 |
2018-04-30 | $20.15 | $20.40 | $20.05 | $20.25 | $20.25 | 510,498 |
2018-04-27 | $20.35 | $20.35 | $19.80 | $20.10 | $20.10 | 382,161 |
2018-04-26 | $19.60 | $19.95 | $19.60 | $19.95 | $19.95 | 356,171 |
2018-04-25 | $19.65 | $19.75 | $19.15 | $19.45 | $19.45 | 399,162 |
2018-04-24 | $19.75 | $19.95 | $19.45 | $19.70 | $19.70 | 410,178 |
2018-04-23 | $19.70 | $19.78 | $19.35 | $19.55 | $19.55 | 385,324 |
2018-04-20 | $20.15 | $20.25 | $19.40 | $19.60 | $19.60 | 573,092 |
2018-04-19 | $20.10 | $20.55 | $19.85 | $20.20 | $20.20 | 970,703 |
2018-04-18 | $19.40 | $19.70 | $19.25 | $19.50 | $19.50 | 472,149 |
2018-04-17 | $19.00 | $19.40 | $18.95 | $19.35 | $19.35 | 566,537 |
2018-04-16 | $19.00 | $19.00 | $18.60 | $18.85 | $18.85 | 434,530 |
2018-04-13 | $19.30 | $19.30 | $18.55 | $18.85 | $18.85 | 553,293 |
2018-04-12 | $18.70 | $19.28 | $18.70 | $19.25 | $19.25 | 350,281 |
2018-04-11 | $18.75 | $19.15 | $18.70 | $18.90 | $18.90 | 333,412 |
2018-04-10 | $18.75 | $19.05 | $18.45 | $18.90 | $18.90 | 301,449 |
2018-04-09 | $18.75 | $18.90 | $18.35 | $18.45 | $18.45 | 321,885 |
2018-04-06 | $18.60 | $18.93 | $18.40 | $18.55 | $18.55 | 426,066 |
2018-04-05 | $19.05 | $19.05 | $18.55 | $18.80 | $18.80 | 547,054 |
2018-04-04 | $18.25 | $18.90 | $18.20 | $18.85 | $18.85 | 361,324 |
2018-04-03 | $18.30 | $18.63 | $18.10 | $18.60 | $18.60 | 451,108 |
2018-04-02 | $18.60 | $18.70 | $17.85 | $18.25 | $18.25 | 614,005 |
2018-03-29 | $18.40 | $18.95 | $18.20 | $18.65 | $18.65 | 467,405 |
2018-03-28 | $18.80 | $18.90 | $18.10 | $18.15 | $18.15 | 746,830 |
2018-03-27 | $19.70 | $19.80 | $18.70 | $18.80 | $18.80 | 634,853 |
2018-03-26 | $19.45 | $19.68 | $19.25 | $19.55 | $19.55 | 364,397 |
2018-03-23 | $19.45 | $19.55 | $19.10 | $19.10 | $19.10 | 560,121 |
2018-03-22 | $20.00 | $20.25 | $19.00 | $19.45 | $19.45 | 658,429 |
2018-03-21 | $19.90 | $20.25 | $19.65 | $20.25 | $20.25 | 670,262 |
2018-03-20 | $19.55 | $19.95 | $19.50 | $19.85 | $19.85 | 416,343 |
2018-03-19 | $19.55 | $19.68 | $19.15 | $19.60 | $19.60 | 434,175 |
2018-03-16 | $19.45 | $19.65 | $19.20 | $19.65 | $19.65 | 1,227,830 |
2018-03-15 | $19.45 | $19.45 | $19.15 | $19.35 | $19.35 | 427,964 |
2018-03-14 | $19.40 | $19.70 | $19.20 | $19.45 | $19.45 | 504,243 |
2018-03-13 | $19.90 | $19.90 | $19.20 | $19.35 | $19.35 | 685,812 |
2018-03-12 | $20.00 | $20.00 | $19.35 | $19.80 | $19.80 | 387,145 |
2018-03-09 | $19.95 | $19.95 | $19.60 | $19.90 | $19.90 | 318,736 |
2018-03-08 | $20.00 | $20.05 | $19.55 | $19.80 | $19.80 | 570,114 |
2018-03-07 | $19.55 | $20.00 | $19.36 | $20.00 | $20.00 | 847,736 |
2018-03-06 | $19.65 | $20.00 | $19.30 | $19.60 | $19.60 | 1,136,710 |
2018-03-05 | $19.00 | $19.75 | $18.85 | $19.65 | $19.65 | 1,028,306 |
2018-03-02 | $18.10 | $19.15 | $18.00 | $19.10 | $19.10 | 749,761 |
2018-03-01 | $18.20 | $18.50 | $17.85 | $18.30 | $18.30 | 949,407 |
2018-02-28 | $18.55 | $18.70 | $18.25 | $18.25 | $18.25 | 498,837 |
2018-02-27 | $18.55 | $18.70 | $18.35 | $18.40 | $18.40 | 678,903 |
2018-02-26 | $18.60 | $18.85 | $18.50 | $18.60 | $18.60 | 414,270 |
2018-02-23 | $18.65 | $18.65 | $18.03 | $18.55 | $18.55 | 596,890 |
2018-02-22 | $18.55 | $18.80 | $18.30 | $18.60 | $18.60 | 504,088 |
2018-02-21 | $18.95 | $19.10 | $18.45 | $18.45 | $18.45 | 932,294 |
2018-02-20 | $18.30 | $19.13 | $18.30 | $18.95 | $18.95 | 1,774,181 |
2018-02-16 | $18.35 | $18.75 | $18.25 | $18.50 | $18.50 | 749,378 |
2018-02-15 | $18.20 | $18.45 | $17.80 | $18.40 | $18.40 | 739,605 |
2018-02-14 | $17.65 | $18.05 | $17.38 | $18.00 | $18.00 | 1,081,005 |
2018-02-13 | $16.85 | $18.10 | $16.85 | $17.75 | $17.75 | 1,959,879 |
2018-02-12 | $16.95 | $17.10 | $16.60 | $16.80 | $16.80 | 604,719 |
2018-02-09 | $16.70 | $16.93 | $15.75 | $16.80 | $16.80 | 1,015,217 |
2018-02-08 | $17.05 | $17.15 | $16.35 | $16.35 | $16.35 | 942,514 |
2018-02-07 | $17.20 | $17.25 | $16.85 | $17.05 | $17.05 | 649,234 |
2018-02-06 | $16.35 | $17.33 | $16.25 | $17.10 | $17.10 | 1,061,047 |
2018-02-05 | $17.30 | $17.55 | $16.70 | $16.75 | $16.75 | 934,291 |
2018-02-02 | $17.45 | $17.60 | $17.20 | $17.55 | $17.55 | 944,835 |
2018-02-01 | $17.65 | $17.75 | $17.45 | $17.50 | $17.50 | 773,612 |
2018-01-31 | $18.10 | $18.10 | $17.60 | $17.70 | $17.70 | 1,234,070 |
2018-01-30 | $17.70 | $18.20 | $17.30 | $17.90 | $17.90 | 1,612,036 |
2018-01-29 | $17.60 | $18.15 | $17.55 | $17.90 | $17.90 | 1,632,537 |
2018-01-26 | $17.40 | $18.50 | $17.15 | $17.75 | $17.75 | 4,167,634 |
2018-01-25 | $15.85 | $16.20 | $15.50 | $16.10 | $16.10 | 1,595,185 |
2018-01-24 | $16.35 | $16.45 | $15.45 | $15.65 | $15.65 | 1,995,596 |
2018-01-23 | $17.40 | $17.40 | $16.40 | $16.40 | $16.40 | 907,441 |
2018-01-22 | $16.65 | $17.40 | $16.40 | $17.35 | $17.35 | 2,690,307 |
2018-01-19 | $16.15 | $16.78 | $15.95 | $16.60 | $16.60 | 1,323,349 |
2018-01-18 | $16.00 | $16.60 | $15.80 | $16.20 | $16.20 | 720,446 |
2018-01-17 | $16.15 | $16.20 | $15.45 | $16.00 | $16.00 | 1,208,138 |
2018-01-16 | $15.45 | $15.55 | $15.05 | $15.30 | $15.30 | 857,615 |
2018-01-12 | $14.95 | $15.33 | $14.45 | $15.25 | $15.25 | 929,984 |
2018-01-11 | $14.65 | $15.00 | $14.60 | $14.95 | $14.95 | 610,454 |
2018-01-10 | $14.35 | $14.70 | $14.35 | $14.60 | $14.60 | 431,156 |
2018-01-09 | $14.75 | $14.85 | $14.35 | $14.55 | $14.55 | 704,429 |
2018-01-08 | $14.40 | $14.85 | $14.30 | $14.80 | $14.80 | 1,050,450 |
2018-01-05 | $14.75 | $14.80 | $14.40 | $14.45 | $14.45 | 384,863 |
2018-01-04 | $14.80 | $14.90 | $14.63 | $14.75 | $14.75 | 415,176 |
2018-01-03 | $14.35 | $14.75 | $14.35 | $14.75 | $14.75 | 577,268 |
2018-01-02 | $14.25 | $14.50 | $14.20 | $14.40 | $14.40 | 490,994 |
2017-12-29 | $14.20 | $14.35 | $14.10 | $14.10 | $14.10 | 457,697 |
2017-12-28 | $14.40 | $14.45 | $14.15 | $14.25 | $14.25 | 404,005 |
2017-12-27 | $14.45 | $14.60 | $14.20 | $14.25 | $14.25 | 232,328 |
2017-12-26 | $14.10 | $14.60 | $14.00 | $14.50 | $14.50 | 616,455 |
2017-12-22 | $14.25 | $14.35 | $14.15 | $14.15 | $14.15 | 231,101 |
2017-12-21 | $14.18 | $14.50 | $14.10 | $14.25 | $14.25 | 671,240 |
2017-12-20 | $14.30 | $14.40 | $14.10 | $14.15 | $14.15 | 665,137 |
2017-12-19 | $14.78 | $15.00 | $14.30 | $14.35 | $14.35 | 846,562 |
2017-12-18 | $14.70 | $14.95 | $14.35 | $14.80 | $14.80 | 530,421 |
2017-12-15 | $14.00 | $14.60 | $13.99 | $14.40 | $14.40 | 1,206,440 |
2017-12-14 | $14.23 | $14.35 | $13.90 | $14.00 | $14.00 | 455,498 |
2017-12-13 | $14.10 | $14.35 | $14.00 | $14.15 | $14.15 | 453,340 |
2017-12-12 | $14.10 | $14.35 | $13.98 | $14.10 | $14.10 | 688,054 |
2017-12-11 | $14.35 | $14.60 | $14.05 | $14.10 | $14.10 | 621,859 |
2017-12-08 | $14.75 | $14.85 | $14.25 | $14.40 | $14.40 | 741,958 |
2017-12-07 | $14.05 | $14.90 | $14.05 | $14.70 | $14.70 | 1,484,474 |
2017-12-06 | $13.95 | $14.20 | $13.75 | $14.00 | $14.00 | 648,919 |
2017-12-05 | $14.25 | $14.35 | $13.78 | $14.00 | $14.00 | 653,888 |
2017-12-04 | $14.40 | $14.75 | $14.30 | $14.30 | $14.30 | 900,581 |
2017-12-01 | $14.00 | $14.35 | $13.90 | $14.33 | $14.33 | 723,003 |
2017-11-30 | $14.00 | $14.10 | $13.95 | $14.10 | $14.10 | 470,738 |
2017-11-29 | $14.20 | $14.32 | $14.00 | $14.05 | $14.05 | 486,370 |
2017-11-28 | $14.05 | $14.35 | $13.95 | $14.20 | $14.20 | 474,452 |
2017-11-27 | $14.15 | $14.20 | $13.95 | $14.05 | $14.05 | 384,235 |
2017-11-24 | $14.15 | $14.20 | $13.95 | $14.10 | $14.10 | 240,561 |
2017-11-22 | $14.35 | $14.35 | $14.10 | $14.15 | $14.15 | 290,492 |
2017-11-21 | $14.15 | $14.45 | $14.10 | $14.30 | $14.30 | 617,347 |
2017-11-20 | $14.05 | $14.30 | $13.95 | $14.15 | $14.15 | 683,841 |
2017-11-17 | $13.65 | $14.15 | $13.55 | $14.05 | $14.05 | 657,975 |
2017-11-16 | $13.45 | $13.80 | $13.45 | $13.75 | $13.75 | 500,709 |
2017-11-15 | $13.45 | $13.55 | $13.25 | $13.40 | $13.40 | 313,023 |
2017-11-14 | $13.40 | $13.55 | $13.30 | $13.45 | $13.45 | 309,838 |
2017-11-13 | $13.40 | $13.55 | $12.76 | $13.45 | $13.45 | 479,247 |
2017-11-10 | $13.90 | $13.95 | $13.50 | $13.50 | $13.50 | 409,169 |
2017-11-09 | $14.10 | $14.15 | $13.55 | $13.95 | $13.95 | 843,791 |
2017-11-08 | $14.05 | $14.30 | $13.80 | $14.20 | $14.20 | 872,736 |
2017-11-07 | $13.95 | $14.15 | $13.78 | $14.00 | $14.00 | 1,153,895 |
2017-11-06 | $13.85 | $14.05 | $13.75 | $14.00 | $14.00 | 934,636 |
2017-11-03 | $13.60 | $14.00 | $13.40 | $13.90 | $13.90 | 906,143 |
2017-11-02 | $13.40 | $13.75 | $13.30 | $13.75 | $13.75 | 1,013,830 |
2017-11-01 | $13.35 | $13.65 | $13.30 | $13.40 | $13.40 | 1,040,980 |
2017-10-31 | $13.30 | $13.53 | $13.23 | $13.35 | $13.35 | 856,018 |
2017-10-30 | $13.15 | $13.50 | $12.75 | $13.20 | $13.20 | 1,311,358 |
2017-10-27 | $12.10 | $13.35 | $12.10 | $13.15 | $13.15 | 2,216,082 |
2017-10-26 | $12.50 | $12.80 | $12.43 | $12.50 | $12.50 | 1,194,814 |
2017-10-25 | $12.15 | $12.85 | $12.15 | $12.50 | $12.50 | 1,077,379 |
2017-10-24 | $12.50 | $12.65 | $12.15 | $12.20 | $12.20 | 790,548 |
2017-10-23 | $12.55 | $12.75 | $12.30 | $12.55 | $12.55 | 766,147 |
2017-10-20 | $12.25 | $12.45 | $12.00 | $12.40 | $12.40 | 1,942,205 |
2017-10-19 | $13.10 | $13.20 | $12.15 | $12.25 | $12.25 | 2,199,127 |
2017-10-18 | $13.40 | $13.53 | $13.00 | $13.05 | $13.05 | 651,288 |
2017-10-17 | $13.45 | $13.58 | $13.35 | $13.40 | $13.40 | 242,385 |
2017-10-16 | $13.65 | $13.73 | $13.45 | $13.50 | $13.50 | 400,277 |
2017-10-13 | $13.65 | $13.73 | $13.50 | $13.65 | $13.65 | 353,443 |
2017-10-12 | $13.65 | $13.85 | $12.76 | $13.60 | $13.60 | 333,338 |
2017-10-11 | $13.75 | $13.80 | $13.65 | $13.70 | $13.70 | 440,943 |
2017-10-10 | $14.10 | $14.18 | $13.85 | $13.85 | $13.85 | 501,665 |
2017-10-09 | $14.10 | $14.15 | $13.95 | $14.05 | $14.05 | 323,530 |
2017-10-06 | $13.95 | $14.10 | $13.85 | $14.10 | $14.10 | 342,987 |
2017-10-05 | $14.10 | $14.20 | $13.95 | $14.00 | $14.00 | 313,004 |
2017-10-04 | $14.00 | $14.15 | $13.90 | $14.05 | $14.05 | 432,662 |
2017-10-03 | $13.95 | $14.05 | $13.70 | $14.05 | $14.05 | 540,002 |
2017-10-02 | $13.60 | $14.05 | $13.58 | $14.00 | $14.00 | 748,576 |
2017-09-29 | $13.35 | $13.70 | $13.25 | $13.50 | $13.50 | 371,385 |
2017-09-28 | $13.40 | $13.50 | $13.28 | $13.30 | $13.30 | 477,462 |
2017-09-27 | $13.15 | $13.70 | $13.15 | $13.45 | $13.45 | 723,977 |
2017-09-26 | $13.05 | $13.43 | $12.90 | $13.05 | $13.05 | 942,410 |
2017-09-25 | $13.25 | $13.40 | $12.90 | $13.00 | $13.00 | 1,031,702 |
2017-09-22 | $13.50 | $13.58 | $13.30 | $13.30 | $13.30 | 783,329 |
2017-09-21 | $13.60 | $13.60 | $13.26 | $13.45 | $13.45 | 266,765 |
2017-09-20 | $13.70 | $13.75 | $13.30 | $13.65 | $13.65 | 502,632 |
2017-09-19 | $13.70 | $13.80 | $13.60 | $13.65 | $13.65 | 423,145 |
2017-09-18 | $13.80 | $13.90 | $13.60 | $13.80 | $13.80 | 447,038 |
2017-09-15 | $13.65 | $13.90 | $13.50 | $13.80 | $13.80 | 768,529 |
2017-09-14 | $13.70 | $13.75 | $13.50 | $13.65 | $13.65 | 302,969 |
2017-09-13 | $13.85 | $13.95 | $13.65 | $13.75 | $13.75 | 467,707 |
2017-09-12 | $13.85 | $13.95 | $13.80 | $13.90 | $13.90 | 321,456 |
2017-09-11 | $13.85 | $13.90 | $13.65 | $13.80 | $13.80 | 406,806 |
2017-09-08 | $13.95 | $14.05 | $13.70 | $13.75 | $13.75 | 453,319 |
2017-09-07 | $13.75 | $14.10 | $13.73 | $14.00 | $14.00 | 694,140 |
2017-09-06 | $13.90 | $13.95 | $13.60 | $13.75 | $13.75 | 433,135 |
2017-09-05 | $13.90 | $14.01 | $13.75 | $13.80 | $13.80 | 335,725 |
2017-09-01 | $14.10 | $14.18 | $13.80 | $13.95 | $13.95 | 430,701 |
2017-08-31 | $13.80 | $14.20 | $13.65 | $14.15 | $14.15 | 654,052 |
2017-08-30 | $13.25 | $13.80 | $13.15 | $13.75 | $13.75 | 758,820 |
2017-08-29 | $13.10 | $13.30 | $13.03 | $13.20 | $13.20 | 366,281 |
2017-08-28 | $13.10 | $13.23 | $13.03 | $13.15 | $13.15 | 333,778 |
2017-08-25 | $13.10 | $13.30 | $13.00 | $13.10 | $13.10 | 318,997 |
2017-08-24 | $13.15 | $13.30 | $13.00 | $13.10 | $13.10 | 504,243 |
2017-08-23 | $13.05 | $13.15 | $12.95 | $13.05 | $13.05 | 578,562 |
2017-08-22 | $13.20 | $13.30 | $13.05 | $13.15 | $13.15 | 503,020 |
2017-08-21 | $13.20 | $13.35 | $13.10 | $13.15 | $13.15 | 592,159 |
2017-08-18 | $13.20 | $13.53 | $13.20 | $13.20 | $13.20 | 1,191,543 |
2017-08-17 | $13.50 | $13.50 | $13.25 | $13.30 | $13.30 | 1,072,632 |
2017-08-16 | $13.45 | $13.55 | $13.30 | $13.55 | $13.55 | 612,599 |
2017-08-15 | $13.30 | $13.55 | $13.20 | $13.43 | $13.43 | 727,198 |
2017-08-14 | $13.20 | $13.30 | $13.10 | $13.25 | $13.25 | 645,401 |
2017-08-11 | $13.05 | $13.18 | $13.00 | $13.10 | $13.10 | 671,531 |
2017-08-10 | $13.30 | $13.50 | $13.00 | $13.05 | $13.05 | 802,843 |
2017-08-09 | $12.70 | $13.85 | $12.60 | $13.45 | $13.45 | 2,359,457 |
2017-08-08 | $13.00 | $13.08 | $12.78 | $12.85 | $12.85 | 611,701 |
2017-08-07 | $13.30 | $13.40 | $12.90 | $13.05 | $13.05 | 870,588 |
2017-08-04 | $13.50 | $13.60 | $13.30 | $13.35 | $13.35 | 812,257 |
2017-08-03 | $13.15 | $13.45 | $13.05 | $13.45 | $13.45 | 876,518 |
2017-08-02 | $13.40 | $13.95 | $13.00 | $13.15 | $13.15 | 1,289,951 |
2017-08-01 | $12.70 | $12.95 | $12.68 | $12.95 | $12.95 | 1,094,127 |
2017-07-31 | $12.75 | $12.78 | $12.35 | $12.70 | $12.70 | 1,078,030 |
2017-07-28 | $11.65 | $13.23 | $10.30 | $12.70 | $12.70 | 4,692,974 |
2017-07-27 | $14.50 | $15.10 | $14.38 | $14.80 | $14.80 | 1,194,002 |
2017-07-26 | $14.20 | $14.58 | $14.20 | $14.35 | $14.35 | 409,410 |
2017-07-25 | $14.30 | $14.38 | $14.05 | $14.25 | $14.25 | 465,010 |
2017-07-24 | $13.80 | $14.10 | $13.75 | $14.00 | $14.00 | 379,251 |
2017-07-21 | $13.85 | $14.00 | $13.55 | $13.80 | $13.80 | 504,054 |
2017-07-20 | $13.55 | $13.93 | $13.45 | $13.65 | $13.65 | 599,522 |
2017-07-19 | $14.15 | $14.18 | $13.45 | $13.55 | $13.55 | 1,078,010 |
2017-07-18 | $14.30 | $14.35 | $14.05 | $14.15 | $14.15 | 340,168 |
2017-07-17 | $14.25 | $14.38 | $14.20 | $14.35 | $14.35 | 359,846 |
2017-07-14 | $14.25 | $14.30 | $14.05 | $14.25 | $14.25 | 274,037 |
2017-07-13 | $14.35 | $14.38 | $14.10 | $14.25 | $14.25 | 254,380 |
2017-07-12 | $14.25 | $14.40 | $14.20 | $14.40 | $14.40 | 350,368 |
2017-07-11 | $14.45 | $14.45 | $14.00 | $14.05 | $14.05 | 486,206 |
2017-07-10 | $14.45 | $14.50 | $14.15 | $14.20 | $14.20 | 341,787 |
2017-07-07 | $14.20 | $14.53 | $14.15 | $14.50 | $14.50 | 495,125 |
2017-07-06 | $14.20 | $14.50 | $14.08 | $14.15 | $14.15 | 437,018 |
2017-07-05 | $14.30 | $14.40 | $14.08 | $14.30 | $14.30 | 564,618 |
2017-07-03 | $14.60 | $14.75 | $14.20 | $14.30 | $14.30 | 249,683 |
2017-06-30 | $14.45 | $14.70 | $14.38 | $14.55 | $14.55 | 534,395 |
2017-06-29 | $15.00 | $15.00 | $14.38 | $14.45 | $14.45 | 462,588 |
2017-06-28 | $14.65 | $15.05 | $14.50 | $15.05 | $15.05 | 489,512 |
2017-06-27 | $14.95 | $15.03 | $14.53 | $14.65 | $14.65 | 509,247 |
2017-06-26 | $15.10 | $15.15 | $14.60 | $15.00 | $15.00 | 688,778 |
2017-06-23 | $14.95 | $15.10 | $14.85 | $15.10 | $15.10 | 1,006,279 |
2017-06-22 | $14.40 | $15.00 | $14.40 | $14.95 | $14.95 | 605,539 |
2017-06-21 | $14.85 | $14.95 | $14.60 | $14.85 | $14.85 | 508,353 |
2017-06-20 | $14.75 | $14.90 | $14.55 | $14.85 | $14.85 | 834,890 |
2017-06-19 | $14.80 | $14.98 | $14.65 | $14.80 | $14.80 | 979,310 |
2017-06-16 | $14.75 | $14.85 | $14.30 | $14.75 | $14.75 | 2,299,435 |
2017-06-15 | $14.40 | $14.85 | $14.28 | $14.80 | $14.80 | 895,493 |
2017-06-14 | $14.65 | $14.90 | $14.50 | $14.70 | $14.70 | 590,281 |
2017-06-13 | $14.40 | $14.85 | $14.33 | $14.75 | $14.75 | 849,170 |
2017-06-12 | $13.95 | $14.40 | $13.70 | $14.35 | $14.35 | 646,175 |
2017-06-09 | $14.40 | $14.60 | $13.90 | $14.00 | $14.00 | 615,844 |
2017-06-08 | $14.20 | $14.40 | $14.10 | $14.40 | $14.40 | 310,889 |
2017-06-07 | $14.40 | $14.50 | $14.08 | $14.20 | $14.20 | 666,430 |
2017-06-06 | $14.20 | $14.45 | $14.06 | $14.40 | $14.40 | 1,421,855 |
2017-06-05 | $14.15 | $14.35 | $14.05 | $14.30 | $14.30 | 691,040 |
2017-06-02 | $13.90 | $14.30 | $13.85 | $14.20 | $14.20 | 1,068,848 |
2017-06-01 | $13.70 | $14.00 | $13.65 | $13.90 | $13.90 | 682,743 |
2017-05-31 | $13.60 | $13.75 | $13.40 | $13.65 | $13.65 | 828,488 |
2017-05-30 | $13.50 | $13.70 | $13.35 | $13.60 | $13.60 | 892,757 |
2017-05-26 | $14.15 | $15.00 | $13.35 | $13.50 | $13.50 | 3,966,346 |
2017-05-25 | $13.15 | $13.35 | $13.05 | $13.15 | $13.15 | 687,086 |
2017-05-24 | $12.75 | $13.25 | $12.75 | $13.10 | $13.10 | 1,033,745 |
2017-05-23 | $12.90 | $12.95 | $12.60 | $12.70 | $12.70 | 1,271,372 |
2017-05-22 | $13.10 | $13.25 | $12.80 | $13.00 | $13.00 | 1,081,237 |
2017-05-19 | $12.85 | $13.23 | $12.85 | $13.15 | $13.15 | 738,386 |
2017-05-18 | $13.05 | $13.08 | $12.70 | $12.85 | $12.85 | 936,820 |
2017-05-17 | $13.75 | $13.80 | $13.00 | $13.10 | $13.10 | 900,663 |
2017-05-16 | $13.50 | $14.03 | $13.45 | $13.85 | $13.85 | 824,581 |
2017-05-15 | $13.35 | $13.68 | $13.15 | $13.40 | $13.40 | 790,921 |
2017-05-12 | $13.10 | $13.30 | $12.95 | $13.25 | $13.25 | 425,680 |
2017-05-11 | $13.20 | $13.23 | $12.95 | $13.05 | $13.05 | 352,183 |
2017-05-10 | $13.20 | $13.38 | $13.10 | $13.25 | $13.25 | 315,690 |
2017-05-09 | $13.15 | $13.25 | $12.90 | $13.25 | $13.25 | 933,101 |
2017-05-08 | $13.25 | $13.25 | $12.85 | $13.15 | $13.15 | 823,850 |
2017-05-05 | $13.25 | $13.30 | $13.15 | $13.20 | $13.20 | 1,141,767 |
2017-05-04 | $13.35 | $13.35 | $13.05 | $13.20 | $13.20 | 1,245,607 |
2017-05-03 | $13.20 | $13.35 | $12.85 | $13.20 | $13.20 | 938,871 |
2017-05-02 | $12.95 | $13.30 | $12.95 | $13.20 | $13.20 | 1,173,567 |
2017-05-01 | $14.05 | $14.05 | $12.68 | $12.85 | $12.85 | 2,551,076 |
2017-04-28 | $14.20 | $14.75 | $14.20 | $14.55 | $14.55 | 591,764 |
2017-04-27 | $14.80 | $14.85 | $14.15 | $14.20 | $14.20 | 923,072 |
2017-04-26 | $14.40 | $14.75 | $14.30 | $14.70 | $14.70 | 588,177 |
2017-04-25 | $14.90 | $15.20 | $14.40 | $14.45 | $14.45 | 611,588 |
2017-04-24 | $14.70 | $14.90 | $14.60 | $14.85 | $14.85 | 436,767 |
2017-04-21 | $14.55 | $14.60 | $14.25 | $14.45 | $14.45 | 445,140 |
2017-04-20 | $14.80 | $14.90 | $14.35 | $14.55 | $14.55 | 809,834 |
2017-04-19 | $14.75 | $14.95 | $14.60 | $14.70 | $14.70 | 419,520 |
2017-04-18 | $14.95 | $15.00 | $14.50 | $14.65 | $14.65 | 395,174 |
2017-04-17 | $14.85 | $15.10 | $14.75 | $14.95 | $14.95 | 338,565 |
2017-04-13 | $14.85 | $15.05 | $14.75 | $14.80 | $14.80 | 273,934 |
2017-04-12 | $15.10 | $15.20 | $14.80 | $14.90 | $14.90 | 273,319 |
2017-04-11 | $15.10 | $15.30 | $15.00 | $15.05 | $15.05 | 357,500 |
2017-04-10 | $15.15 | $15.35 | $15.05 | $15.25 | $15.25 | 413,955 |
2017-04-07 | $15.15 | $15.30 | $15.00 | $15.20 | $15.20 | 459,623 |
2017-04-06 | $14.75 | $15.30 | $14.68 | $15.20 | $15.20 | 491,080 |
2017-04-05 | $15.35 | $15.45 | $14.75 | $14.75 | $14.75 | 426,479 |
2017-04-04 | $15.20 | $15.58 | $15.10 | $15.35 | $15.35 | 659,901 |
2017-04-03 | $15.30 | $15.30 | $14.60 | $15.20 | $15.20 | 820,294 |
2017-03-31 | $15.20 | $15.40 | $15.10 | $15.25 | $15.25 | 658,615 |
2017-03-30 | $15.35 | $15.45 | $15.05 | $15.25 | $15.25 | 788,313 |
2017-03-29 | $14.90 | $15.40 | $14.90 | $15.30 | $15.30 | 461,314 |
2017-03-28 | $14.85 | $15.08 | $14.70 | $14.95 | $14.95 | 443,072 |
2017-03-27 | $14.85 | $14.95 | $14.35 | $14.85 | $14.85 | 578,307 |
2017-03-24 | $14.40 | $15.30 | $14.35 | $14.95 | $14.95 | 1,367,921 |
2017-03-23 | $14.45 | $14.55 | $14.12 | $14.30 | $14.30 | 317,876 |
2017-03-22 | $14.60 | $14.65 | $14.35 | $14.40 | $14.40 | 322,564 |
2017-03-21 | $15.35 | $15.45 | $14.65 | $14.70 | $14.70 | 406,147 |
2017-03-20 | $15.30 | $15.60 | $15.05 | $15.30 | $15.30 | 544,015 |
2017-03-17 | $15.00 | $15.30 | $14.85 | $15.30 | $15.30 | 1,514,505 |
2017-03-16 | $14.35 | $15.10 | $14.35 | $15.10 | $15.10 | 647,296 |
2017-03-15 | $14.20 | $14.40 | $14.05 | $14.25 | $14.25 | 519,224 |
2017-03-14 | $14.45 | $14.55 | $14.05 | $14.20 | $14.20 | 603,294 |
2017-03-13 | $14.70 | $15.03 | $14.48 | $14.50 | $14.50 | 738,887 |
2017-03-10 | $14.60 | $14.75 | $14.35 | $14.65 | $14.65 | 583,640 |
2017-03-09 | $14.55 | $14.70 | $14.50 | $14.50 | $14.50 | 300,546 |
2017-03-08 | $14.90 | $14.95 | $14.55 | $14.60 | $14.60 | 401,691 |
2017-03-07 | $14.85 | $15.00 | $14.70 | $14.85 | $14.85 | 437,712 |
2017-03-06 | $14.75 | $14.90 | $14.70 | $14.85 | $14.85 | 257,529 |
2017-03-03 | $14.65 | $14.95 | $14.55 | $14.90 | $14.90 | 637,780 |
2017-03-02 | $15.00 | $15.30 | $14.65 | $14.70 | $14.70 | 690,946 |
2017-03-01 | $15.30 | $15.70 | $14.95 | $15.00 | $15.00 | 773,206 |
2017-02-28 | $15.55 | $15.65 | $15.10 | $15.10 | $15.10 | 723,410 |
2017-02-27 | $16.40 | $16.40 | $15.60 | $15.65 | $15.65 | 2,014,382 |
2017-02-24 | $14.50 | $16.80 | $14.50 | $16.15 | $16.15 | 1,821,740 |
2017-02-23 | $14.70 | $14.95 | $14.40 | $14.70 | $14.70 | 459,801 |
2017-02-22 | $14.65 | $14.83 | $14.60 | $14.65 | $14.65 | 306,907 |
2017-02-21 | $14.95 | $15.15 | $14.65 | $14.75 | $14.75 | 458,790 |
2017-02-17 | $14.50 | $15.00 | $14.45 | $15.00 | $15.00 | 678,529 |
2017-02-16 | $14.80 | $14.93 | $14.35 | $14.50 | $14.50 | 1,132,820 |
2017-02-15 | $14.90 | $15.20 | $14.66 | $14.85 | $14.85 | 1,992,708 |
2017-02-14 | $15.05 | $15.10 | $14.90 | $15.00 | $15.00 | 635,394 |
2017-02-13 | $15.65 | $15.70 | $15.05 | $15.15 | $15.15 | 525,781 |
2017-02-10 | $15.80 | $15.80 | $15.45 | $15.60 | $15.60 | 805,720 |
2017-02-09 | $15.35 | $15.75 | $15.20 | $15.70 | $15.70 | 657,731 |
2017-02-08 | $15.50 | $15.65 | $15.10 | $15.30 | $15.30 | 844,694 |
2017-02-07 | $15.50 | $15.75 | $15.20 | $15.60 | $15.60 | 656,581 |
2017-02-06 | $15.75 | $15.95 | $15.33 | $15.45 | $15.45 | 533,485 |
2017-02-03 | $16.00 | $16.02 | $15.75 | $15.85 | $15.85 | 435,461 |
2017-02-02 | $15.50 | $15.95 | $15.33 | $15.80 | $15.80 | 613,204 |
2017-02-01 | $16.00 | $16.40 | $15.65 | $15.70 | $15.70 | 439,139 |
2017-01-31 | $15.65 | $15.95 | $15.60 | $15.85 | $15.85 | 506,970 |
2017-01-30 | $15.95 | $16.10 | $15.75 | $15.80 | $15.80 | 801,516 |
2017-01-27 | $16.15 | $16.28 | $15.65 | $16.05 | $16.05 | 634,264 |
2017-01-26 | $16.20 | $16.65 | $14.95 | $16.20 | $16.20 | 2,115,424 |
2017-01-25 | $16.55 | $16.70 | $16.23 | $16.40 | $16.40 | 798,374 |
2017-01-24 | $16.60 | $16.70 | $16.03 | $16.50 | $16.50 | 936,031 |
2017-01-23 | $15.75 | $16.55 | $15.70 | $16.45 | $16.45 | 1,064,179 |
2017-01-20 | $15.70 | $16.15 | $15.43 | $15.75 | $15.75 | 843,593 |
2017-01-19 | $15.40 | $15.90 | $15.20 | $15.65 | $15.65 | 806,641 |
2017-01-18 | $15.05 | $15.65 | $14.95 | $15.45 | $15.45 | 840,150 |
2017-01-17 | $15.05 | $15.15 | $14.75 | $14.95 | $14.95 | 627,170 |
2017-01-13 | $15.50 | $15.54 | $14.95 | $15.20 | $15.20 | 331,613 |
2017-01-12 | $14.85 | $15.53 | $14.60 | $15.40 | $15.40 | 856,251 |
2017-01-11 | $14.80 | $14.95 | $14.63 | $14.95 | $14.95 | 254,553 |
2017-01-10 | $14.40 | $14.90 | $14.35 | $14.80 | $14.80 | 289,090 |
2017-01-09 | $14.50 | $14.60 | $14.35 | $14.45 | $14.45 | 331,539 |
2017-01-06 | $14.70 | $14.70 | $14.35 | $14.50 | $14.50 | 478,144 |
2017-01-05 | $14.40 | $14.75 | $14.35 | $14.60 | $14.60 | 426,044 |
2017-01-04 | $14.70 | $14.90 | $14.35 | $14.75 | $14.75 | 666,720 |
2017-01-03 | $14.50 | $14.75 | $14.25 | $14.60 | $14.60 | 582,088 |
2016-12-30 | $14.55 | $14.65 | $14.20 | $14.30 | $14.30 | 496,942 |
2016-12-29 | $14.15 | $14.50 | $14.15 | $14.50 | $14.50 | 210,244 |
2016-12-28 | $14.40 | $14.40 | $14.05 | $14.15 | $14.15 | 286,653 |
2016-12-27 | $14.30 | $14.50 | $14.23 | $14.40 | $14.40 | 433,533 |
2016-12-23 | $13.85 | $14.35 | $13.85 | $14.30 | $14.30 | 257,809 |
2016-12-22 | $14.25 | $14.35 | $14.00 | $14.20 | $14.20 | 438,357 |
2016-12-21 | $14.70 | $15.45 | $14.25 | $14.25 | $14.25 | 899,180 |
2016-12-20 | $14.85 | $15.15 | $14.70 | $14.75 | $14.75 | 438,409 |
2016-12-19 | $14.70 | $15.05 | $14.53 | $14.90 | $14.90 | 406,484 |
2016-12-16 | $15.10 | $15.10 | $14.55 | $14.60 | $14.60 | 786,281 |
2016-12-15 | $14.70 | $15.70 | $14.70 | $15.05 | $15.05 | 1,258,999 |
2016-12-14 | $14.20 | $14.40 | $14.05 | $14.30 | $14.30 | 417,047 |
2016-12-13 | $14.10 | $14.45 | $13.90 | $14.20 | $14.20 | 566,059 |
2016-12-12 | $14.55 | $14.91 | $13.78 | $14.05 | $14.05 | 836,810 |
2016-12-09 | $14.30 | $14.45 | $14.00 | $14.05 | $14.05 | 497,356 |
2016-12-08 | $13.90 | $14.20 | $13.70 | $14.15 | $14.15 | 728,686 |
2016-12-07 | $14.00 | $14.05 | $13.65 | $13.80 | $13.80 | 906,497 |
2016-12-06 | $14.25 | $14.40 | $13.90 | $14.05 | $14.05 | 545,381 |
2016-12-05 | $13.10 | $14.25 | $13.05 | $14.20 | $14.20 | 828,803 |
2016-12-02 | $13.10 | $13.55 | $12.85 | $13.05 | $13.05 | 1,015,684 |
2016-12-01 | $13.70 | $14.10 | $13.00 | $13.15 | $13.15 | 1,329,687 |
2016-11-30 | $14.20 | $14.40 | $13.57 | $13.65 | $13.65 | 940,969 |
2016-11-29 | $14.70 | $14.85 | $14.05 | $14.10 | $14.10 | 779,015 |
2016-11-28 | $15.10 | $15.25 | $14.55 | $14.70 | $14.70 | 547,497 |
2016-11-25 | $14.95 | $15.20 | $14.80 | $15.20 | $15.20 | 140,428 |
2016-11-23 | $14.90 | $15.00 | $14.70 | $14.90 | $14.90 | 309,557 |
2016-11-22 | $14.95 | $15.00 | $14.78 | $15.00 | $15.00 | 555,213 |
2016-11-21 | $15.05 | $15.15 | $14.78 | $14.95 | $14.95 | 529,534 |
2016-11-18 | $15.10 | $15.30 | $14.98 | $15.10 | $15.10 | 395,333 |
2016-11-17 | $15.15 | $15.50 | $15.05 | $15.10 | $15.10 | 474,432 |
2016-11-16 | $14.90 | $15.25 | $14.70 | $15.20 | $15.20 | 331,480 |
2016-11-15 | $14.60 | $15.05 | $14.21 | $14.90 | $14.90 | 252,422 |
2016-11-14 | $15.10 | $15.46 | $14.38 | $14.60 | $14.60 | 570,450 |
2016-11-11 | $14.30 | $15.15 | $14.08 | $15.00 | $15.00 | 686,434 |
2016-11-10 | $14.55 | $14.70 | $14.00 | $14.25 | $14.25 | 558,497 |
2016-11-09 | $13.80 | $14.50 | $13.66 | $14.40 | $14.40 | 455,311 |
2016-11-08 | $13.95 | $14.28 | $13.85 | $14.05 | $14.05 | 453,673 |
2016-11-07 | $13.75 | $14.15 | $13.75 | $13.95 | $13.95 | 953,740 |
2016-11-04 | $13.65 | $13.75 | $13.40 | $13.55 | $13.55 | 591,191 |
2016-11-03 | $13.40 | $13.80 | $13.25 | $13.60 | $13.60 | 640,238 |
2016-11-02 | $14.20 | $14.40 | $13.40 | $13.45 | $13.45 | 493,904 |
2016-11-01 | $14.25 | $14.30 | $14.00 | $14.15 | $14.15 | 523,221 |
2016-10-31 | $14.20 | $14.35 | $13.80 | $14.25 | $14.25 | 604,984 |
2016-10-28 | $14.30 | $14.70 | $13.98 | $14.05 | $14.05 | 544,094 |
2016-10-27 | $15.85 | $15.89 | $14.35 | $14.45 | $14.45 | 558,961 |
2016-10-26 | $15.45 | $15.45 | $14.90 | $15.00 | $15.00 | 684,509 |
2016-10-25 | $14.60 | $15.55 | $14.50 | $15.40 | $15.40 | 501,262 |
2016-10-24 | $15.05 | $15.40 | $15.05 | $15.35 | $15.35 | 364,940 |
2016-10-21 | $14.60 | $14.98 | $14.60 | $14.97 | $14.97 | 327,904 |
2016-10-20 | $14.53 | $14.76 | $14.49 | $14.70 | $14.70 | 733,016 |
2016-10-19 | $14.52 | $14.68 | $14.35 | $14.63 | $14.63 | 309,579 |
2016-10-18 | $14.66 | $14.67 | $14.46 | $14.51 | $14.51 | 268,337 |
2016-10-17 | $14.52 | $14.52 | $14.35 | $14.45 | $14.45 | 249,680 |
2016-10-14 | $14.23 | $14.54 | $14.14 | $14.47 | $14.47 | 551,170 |
2016-10-13 | $14.49 | $14.50 | $13.97 | $14.24 | $14.24 | 648,257 |
2016-10-12 | $14.54 | $14.75 | $14.48 | $14.64 | $14.64 | 280,889 |
2016-10-11 | $14.98 | $14.98 | $14.44 | $14.61 | $14.61 | 398,436 |
2016-10-10 | $14.98 | $15.18 | $14.97 | $15.00 | $15.00 | 334,159 |
2016-10-07 | $14.96 | $15.05 | $14.75 | $14.89 | $14.89 | 461,058 |
2016-10-06 | $15.33 | $15.45 | $14.95 | $15.02 | $15.02 | 627,935 |
2016-10-05 | $15.67 | $15.67 | $15.28 | $15.34 | $15.34 | 733,872 |
2016-10-04 | $15.37 | $15.65 | $15.37 | $15.63 | $15.63 | 522,306 |
2016-10-03 | $15.31 | $15.44 | $15.20 | $15.43 | $15.43 | 372,398 |
2016-09-30 | $15.30 | $15.47 | $15.20 | $15.43 | $15.43 | 517,432 |
2016-09-29 | $15.31 | $15.36 | $15.18 | $15.21 | $15.21 | 342,405 |
2016-09-28 | $15.24 | $15.41 | $15.15 | $15.32 | $15.32 | 243,946 |
2016-09-27 | $15.00 | $15.19 | $15.00 | $15.17 | $15.17 | 390,573 |
2016-09-26 | $14.80 | $15.15 | $14.63 | $14.96 | $14.96 | 442,878 |
2016-09-23 | $15.32 | $15.36 | $15.14 | $15.21 | $15.21 | 364,999 |
2016-09-22 | $15.28 | $15.41 | $15.05 | $15.36 | $15.36 | 427,107 |
2016-09-21 | $14.90 | $15.28 | $14.78 | $15.20 | $15.20 | 576,951 |
2016-09-20 | $14.96 | $15.10 | $14.77 | $14.79 | $14.79 | 689,329 |
2016-09-19 | $14.93 | $15.14 | $14.66 | $15.04 | $15.04 | 674,543 |
2016-09-16 | $14.76 | $14.86 | $14.49 | $14.77 | $14.77 | 8,177,116 |
2016-09-15 | $14.38 | $14.90 | $14.22 | $14.76 | $14.76 | 1,041,362 |
2016-09-14 | $13.80 | $14.37 | $13.70 | $14.34 | $14.34 | 784,838 |
2016-09-13 | $13.78 | $13.88 | $13.64 | $13.72 | $13.72 | 600,676 |
2016-09-12 | $13.10 | $14.00 | $13.05 | $13.98 | $13.98 | 1,271,932 |
2016-09-09 | $13.44 | $13.50 | $13.17 | $13.17 | $13.17 | 272,019 |
2016-09-08 | $13.74 | $13.74 | $13.41 | $13.62 | $13.62 | 530,239 |
2016-09-07 | $13.79 | $13.81 | $13.61 | $13.78 | $13.78 | 515,994 |
2016-09-06 | $13.56 | $13.79 | $13.45 | $13.73 | $13.73 | 414,979 |
2016-09-02 | $13.43 | $13.62 | $13.43 | $13.48 | $13.48 | 417,718 |
2016-09-01 | $13.24 | $13.48 | $13.22 | $13.37 | $13.37 | 591,125 |
2016-08-31 | $13.34 | $13.37 | $13.22 | $13.27 | $13.27 | 421,767 |
2016-08-30 | $13.16 | $13.28 | $13.14 | $13.27 | $13.27 | 331,095 |
2016-08-29 | $13.30 | $13.38 | $13.17 | $13.19 | $13.19 | 532,509 |
2016-08-26 | $13.35 | $13.55 | $13.25 | $13.32 | $13.32 | 613,598 |
2016-08-25 | $13.44 | $13.59 | $13.42 | $13.52 | $13.52 | 472,798 |
2016-08-24 | $13.59 | $13.76 | $13.38 | $13.46 | $13.46 | 545,504 |
2016-08-23 | $13.74 | $13.90 | $13.46 | $13.61 | $13.61 | 818,445 |
2016-08-22 | $13.33 | $13.90 | $13.33 | $13.77 | $13.77 | 769,019 |
2016-08-19 | $13.36 | $13.50 | $13.16 | $13.49 | $13.49 | 962,060 |
2016-08-18 | $12.99 | $13.41 | $12.91 | $13.41 | $13.41 | 678,232 |
2016-08-17 | $13.20 | $13.20 | $12.89 | $12.94 | $12.94 | 531,820 |
2016-08-16 | $13.49 | $13.52 | $13.20 | $13.20 | $13.20 | 920,641 |
2016-08-15 | $13.52 | $13.66 | $13.44 | $13.56 | $13.56 | 709,393 |
2016-08-12 | $13.56 | $13.59 | $13.45 | $13.53 | $13.53 | 375,221 |
2016-08-11 | $13.56 | $13.66 | $13.46 | $13.63 | $13.63 | 535,751 |
2016-08-10 | $13.59 | $13.63 | $13.46 | $13.54 | $13.54 | 231,908 |
2016-08-09 | $13.56 | $13.62 | $13.50 | $13.62 | $13.62 | 269,532 |
2016-08-08 | $13.60 | $13.63 | $13.51 | $13.53 | $13.53 | 322,895 |
2016-08-05 | $13.72 | $13.72 | $13.58 | $13.68 | $13.68 | 476,667 |
2016-08-04 | $13.46 | $13.68 | $13.41 | $13.62 | $13.62 | 556,325 |
2016-08-03 | $13.55 | $13.68 | $13.39 | $13.45 | $13.45 | 589,417 |
2016-08-02 | $13.96 | $13.99 | $13.55 | $13.58 | $13.58 | 806,642 |
2016-08-01 | $13.75 | $13.99 | $13.66 | $13.99 | $13.99 | 1,821,366 |
2016-07-29 | $14.30 | $14.49 | $13.75 | $13.75 | $13.75 | 3,984,728 |
2016-07-28 | $14.76 | $14.94 | $14.35 | $14.43 | $14.43 | 852,641 |
2016-07-27 | $14.60 | $14.78 | $14.60 | $14.72 | $14.72 | 377,746 |
2016-07-26 | $14.58 | $14.83 | $14.41 | $14.52 | $14.52 | 550,535 |
2016-07-25 | $15.13 | $15.16 | $14.60 | $14.63 | $14.63 | 611,615 |
2016-07-22 | $15.04 | $15.22 | $14.39 | $15.02 | $15.02 | 1,817,341 |
2016-07-21 | $15.02 | $15.18 | $14.42 | $14.59 | $14.59 | 1,405,669 |
2016-07-20 | $15.25 | $15.29 | $15.02 | $15.14 | $15.14 | 567,262 |
2016-07-19 | $15.25 | $15.35 | $15.10 | $15.15 | $15.15 | 563,051 |
2016-07-18 | $15.18 | $15.37 | $15.02 | $15.18 | $15.18 | 366,193 |
2016-07-15 | $15.22 | $15.22 | $15.01 | $15.13 | $15.13 | 358,636 |
2016-07-14 | $15.46 | $15.46 | $15.06 | $15.10 | $15.10 | 332,162 |
2016-07-13 | $15.18 | $15.53 | $14.96 | $15.19 | $15.19 | 657,229 |
2016-07-12 | $15.00 | $15.42 | $14.91 | $15.19 | $15.19 | 951,159 |
2016-07-11 | $15.00 | $15.19 | $14.77 | $14.90 | $14.90 | 825,505 |
2016-07-08 | $14.66 | $14.96 | $14.63 | $14.95 | $14.95 | 650,002 |
2016-07-07 | $14.58 | $14.65 | $14.43 | $14.52 | $14.52 | 352,911 |
2016-07-06 | $14.43 | $14.56 | $14.07 | $14.50 | $14.50 | 395,927 |
2016-07-05 | $14.55 | $14.65 | $14.31 | $14.41 | $14.41 | 390,844 |
2016-07-01 | $14.68 | $14.73 | $14.32 | $14.64 | $14.64 | 512,220 |
2016-06-30 | $14.10 | $14.62 | $14.00 | $14.61 | $14.61 | 1,105,058 |
2016-06-29 | $13.83 | $14.17 | $13.72 | $14.13 | $14.13 | 641,250 |
2016-06-28 | $13.44 | $13.69 | $13.38 | $13.66 | $13.66 | 471,361 |
2016-06-27 | $13.65 | $13.73 | $12.94 | $13.36 | $13.36 | 795,705 |
2016-06-24 | $13.75 | $13.96 | $13.44 | $13.75 | $13.75 | 3,203,568 |
2016-06-23 | $13.99 | $14.50 | $13.94 | $14.49 | $14.49 | 583,501 |
2016-06-22 | $14.02 | $14.14 | $13.74 | $13.91 | $13.91 | 790,293 |
2016-06-21 | $13.80 | $14.08 | $13.67 | $13.96 | $13.96 | 597,986 |
2016-06-20 | $13.84 | $13.98 | $13.75 | $13.76 | $13.76 | 428,995 |
2016-06-17 | $14.25 | $14.25 | $13.49 | $13.78 | $13.78 | 1,392,883 |
2016-06-16 | $13.82 | $14.25 | $13.59 | $14.25 | $14.25 | 939,485 |
2016-06-15 | $14.01 | $14.19 | $13.90 | $13.93 | $13.93 | 438,589 |
2016-06-14 | $13.68 | $14.00 | $13.65 | $13.97 | $13.97 | 341,710 |
2016-06-13 | $13.66 | $13.88 | $13.65 | $13.71 | $13.71 | 509,775 |
2016-06-10 | $13.80 | $13.94 | $13.62 | $13.78 | $13.78 | 649,662 |
2016-06-09 | $13.89 | $14.04 | $13.81 | $13.89 | $13.89 | 373,361 |
2016-06-08 | $13.78 | $14.00 | $13.75 | $13.94 | $13.94 | 528,881 |
2016-06-07 | $13.45 | $13.79 | $13.42 | $13.79 | $13.79 | 534,765 |
2016-06-06 | $13.43 | $13.57 | $13.37 | $13.50 | $13.50 | 451,763 |
2016-06-03 | $13.50 | $13.50 | $13.20 | $13.35 | $13.35 | 391,975 |
2016-06-02 | $13.09 | $13.35 | $13.01 | $13.32 | $13.32 | 641,542 |
2016-06-01 | $12.79 | $13.44 | $12.70 | $13.22 | $13.22 | 896,434 |
2016-05-31 | $12.60 | $12.80 | $12.45 | $12.77 | $12.77 | 1,111,645 |
2016-05-27 | $12.59 | $12.68 | $12.50 | $12.56 | $12.56 | 440,232 |
2016-05-26 | $12.44 | $12.68 | $12.19 | $12.59 | $12.59 | 501,395 |
2016-05-25 | $12.71 | $12.85 | $12.34 | $12.39 | $12.39 | 768,645 |
2016-05-24 | $12.07 | $12.73 | $12.00 | $12.70 | $12.70 | 814,732 |
2016-05-23 | $12.44 | $12.70 | $12.34 | $12.35 | $12.35 | 847,095 |
2016-05-20 | $12.10 | $12.99 | $12.00 | $12.60 | $12.60 | 2,380,008 |
2016-05-19 | $11.87 | $11.87 | $11.53 | $11.74 | $11.74 | 602,153 |
2016-05-18 | $11.33 | $12.11 | $11.20 | $11.87 | $11.87 | 732,337 |
2016-05-17 | $11.65 | $11.67 | $11.21 | $11.31 | $11.31 | 596,073 |
2016-05-16 | $11.53 | $11.99 | $11.41 | $11.70 | $11.70 | 480,703 |
2016-05-13 | $11.55 | $11.62 | $11.47 | $11.52 | $11.52 | 259,536 |
2016-05-12 | $11.68 | $11.73 | $11.55 | $11.58 | $11.58 | 252,400 |
2016-05-11 | $11.57 | $11.72 | $11.49 | $11.63 | $11.63 | 187,243 |
2016-05-10 | $11.69 | $11.74 | $11.41 | $11.66 | $11.66 | 253,402 |
2016-05-09 | $11.61 | $11.71 | $11.32 | $11.63 | $11.63 | 386,506 |
2016-05-06 | $11.25 | $11.65 | $11.22 | $11.63 | $11.63 | 418,759 |
2016-05-05 | $11.69 | $11.75 | $11.24 | $11.25 | $11.25 | 445,075 |
2016-05-04 | $11.79 | $11.95 | $11.67 | $11.67 | $11.67 | 613,263 |
2016-05-03 | $11.70 | $11.93 | $11.65 | $11.88 | $11.88 | 491,921 |
2016-05-02 | $11.34 | $11.87 | $11.20 | $11.80 | $11.80 | 684,363 |
2016-04-29 | $11.31 | $11.37 | $11.16 | $11.34 | $11.34 | 511,389 |
2016-04-28 | $11.51 | $11.62 | $11.36 | $11.37 | $11.37 | 347,957 |
2016-04-27 | $11.38 | $11.58 | $11.12 | $11.56 | $11.56 | 412,558 |
2016-04-26 | $11.23 | $11.36 | $11.05 | $11.36 | $11.36 | 374,689 |
2016-04-25 | $11.48 | $11.48 | $11.17 | $11.25 | $11.25 | 330,143 |
2016-04-22 | $11.15 | $11.50 | $11.15 | $11.46 | $11.46 | 583,582 |
2016-04-21 | $11.16 | $11.31 | $11.12 | $11.24 | $11.24 | 452,164 |
2016-04-20 | $11.10 | $11.22 | $10.97 | $11.16 | $11.16 | 328,628 |
2016-04-19 | $11.08 | $11.20 | $10.96 | $11.06 | $11.06 | 404,214 |
2016-04-18 | $10.84 | $11.09 | $10.77 | $11.01 | $11.01 | 409,012 |
2016-04-15 | $10.86 | $10.94 | $10.75 | $10.88 | $10.88 | 304,141 |
2016-04-14 | $10.53 | $10.99 | $10.46 | $10.91 | $10.91 | 423,721 |
2016-04-13 | $10.50 | $10.69 | $10.43 | $10.55 | $10.55 | 817,443 |
2016-04-12 | $10.53 | $10.56 | $10.05 | $10.41 | $10.41 | 632,735 |
2016-04-11 | $10.49 | $10.70 | $10.35 | $10.54 | $10.54 | 596,547 |
2016-04-08 | $10.40 | $10.56 | $10.31 | $10.42 | $10.42 | 344,230 |
2016-04-07 | $10.52 | $10.63 | $10.29 | $10.34 | $10.34 | 628,137 |
2016-04-06 | $10.53 | $10.65 | $10.40 | $10.61 | $10.61 | 327,912 |
2016-04-05 | $10.52 | $10.81 | $10.45 | $10.53 | $10.53 | 638,007 |
2016-04-04 | $10.22 | $10.91 | $10.09 | $10.57 | $10.57 | 1,028,256 |
2016-04-01 | $9.95 | $10.37 | $9.84 | $10.19 | $10.19 | 797,779 |
2016-03-31 | $10.11 | $10.16 | $9.90 | $10.06 | $10.06 | 992,773 |
2016-03-30 | $9.84 | $10.20 | $9.78 | $10.10 | $10.10 | 930,427 |
2016-03-29 | $9.30 | $9.84 | $9.30 | $9.74 | $9.74 | 510,542 |
2016-03-28 | $9.45 | $9.57 | $9.18 | $9.35 | $9.35 | 418,529 |
2016-03-24 | $9.38 | $9.71 | $9.22 | $9.47 | $9.47 | 706,820 |
2016-03-23 | $9.24 | $9.44 | $9.03 | $9.37 | $9.37 | 1,178,582 |
2016-03-22 | $9.44 | $9.53 | $9.27 | $9.29 | $9.29 | 432,033 |
2016-03-21 | $9.53 | $9.69 | $9.42 | $9.52 | $9.52 | 645,794 |
2016-03-18 | $9.33 | $9.61 | $9.01 | $9.58 | $9.58 | 1,748,423 |
2016-03-17 | $9.91 | $9.93 | $9.29 | $9.30 | $9.30 | 1,171,505 |
2016-03-16 | $10.00 | $10.09 | $9.87 | $9.90 | $9.90 | 716,059 |
2016-03-15 | $10.43 | $10.45 | $10.00 | $10.05 | $10.05 | 544,691 |
2016-03-14 | $10.48 | $10.65 | $10.20 | $10.48 | $10.48 | 657,334 |
2016-03-11 | $10.32 | $10.56 | $10.17 | $10.49 | $10.49 | 611,994 |
2016-03-10 | $10.68 | $10.79 | $10.13 | $10.29 | $10.29 | 718,729 |
2016-03-09 | $11.11 | $11.18 | $10.47 | $10.62 | $10.62 | 762,541 |
2016-03-08 | $11.16 | $11.35 | $11.07 | $11.10 | $11.10 | 454,172 |
2016-03-07 | $11.26 | $11.50 | $11.00 | $11.18 | $11.18 | 546,904 |
2016-03-04 | $11.43 | $11.44 | $11.06 | $11.28 | $11.28 | 686,646 |
2016-03-03 | $11.63 | $11.67 | $11.31 | $11.43 | $11.43 | 436,476 |
2016-03-02 | $11.89 | $11.99 | $11.35 | $11.64 | $11.64 | 490,355 |
2016-03-01 | $11.67 | $12.01 | $11.56 | $11.88 | $11.88 | 525,534 |
2016-02-29 | $11.54 | $11.83 | $11.49 | $11.63 | $11.63 | 616,639 |
2016-02-26 | $11.34 | $11.74 | $11.28 | $11.54 | $11.54 | 749,228 |
2016-02-25 | $11.22 | $11.37 | $10.93 | $11.32 | $11.32 | 601,420 |
2016-02-24 | $10.79 | $11.23 | $10.70 | $11.16 | $11.16 | 476,343 |
2016-02-23 | $11.07 | $11.09 | $10.76 | $10.88 | $10.88 | 705,675 |
2016-02-22 | $11.10 | $11.35 | $11.00 | $11.07 | $11.07 | 569,840 |
2016-02-19 | $10.69 | $11.31 | $10.69 | $11.04 | $11.04 | 671,382 |
2016-02-18 | $10.98 | $11.02 | $10.68 | $10.70 | $10.70 | 782,021 |
2016-02-17 | $10.92 | $11.13 | $10.83 | $10.95 | $10.95 | 774,532 |
2016-02-16 | $10.92 | $11.10 | $10.81 | $10.83 | $10.83 | 770,698 |
2016-02-12 | $10.92 | $11.00 | $10.19 | $10.81 | $10.81 | 1,259,046 |
2016-02-11 | $10.08 | $10.98 | $10.07 | $10.86 | $10.86 | 908,887 |
2016-02-10 | $10.56 | $10.81 | $10.28 | $10.30 | $10.30 | 612,960 |
2016-02-09 | $10.58 | $10.81 | $9.79 | $10.41 | $10.41 | 1,426,742 |
2016-02-08 | $11.27 | $11.49 | $10.39 | $10.80 | $10.80 | 1,360,621 |
2016-02-05 | $12.46 | $12.47 | $11.56 | $11.62 | $11.62 | 1,027,544 |
2016-02-04 | $12.49 | $12.60 | $12.23 | $12.47 | $12.47 | 751,710 |
2016-02-03 | $12.51 | $12.76 | $12.21 | $12.51 | $12.51 | 667,119 |
2016-02-02 | $12.60 | $12.76 | $12.16 | $12.41 | $12.41 | 785,640 |
2016-02-01 | $12.53 | $12.78 | $12.30 | $12.68 | $12.68 | 573,777 |
2016-01-29 | $12.15 | $12.61 | $12.13 | $12.56 | $12.56 | 993,137 |
2016-01-28 | $12.72 | $12.97 | $11.98 | $12.06 | $12.06 | 893,433 |
2016-01-27 | $12.81 | $12.97 | $12.41 | $12.53 | $12.53 | 843,813 |
2016-01-26 | $12.80 | $13.09 | $12.76 | $12.91 | $12.91 | 1,320,613 |
2016-01-25 | $12.51 | $12.84 | $12.39 | $12.75 | $12.75 | 1,481,847 |
2016-01-22 | $12.65 | $13.65 | $11.91 | $12.50 | $12.50 | 6,297,090 |
2016-01-21 | $11.00 | $11.30 | $10.80 | $11.16 | $11.16 | 917,197 |
2016-01-20 | $10.69 | $11.11 | $10.32 | $11.02 | $11.02 | 924,433 |
2016-01-19 | $11.04 | $11.04 | $10.74 | $10.86 | $10.86 | 714,565 |
2016-01-15 | $10.83 | $11.00 | $10.61 | $10.94 | $10.94 | 828,488 |
2016-01-14 | $10.77 | $11.41 | $10.70 | $11.15 | $11.15 | 806,219 |
2016-01-13 | $11.10 | $11.28 | $10.48 | $10.72 | $10.72 | 915,939 |
2016-01-12 | $10.50 | $11.11 | $10.33 | $11.08 | $11.08 | 944,963 |
2016-01-11 | $10.50 | $10.57 | $10.22 | $10.33 | $10.33 | 401,691 |
2016-01-08 | $10.55 | $10.80 | $10.42 | $10.43 | $10.43 | 441,249 |
2016-01-07 | $10.81 | $10.90 | $10.48 | $10.54 | $10.54 | 500,928 |
2016-01-06 | $11.04 | $11.28 | $10.97 | $11.02 | $11.02 | 636,071 |
2016-01-05 | $10.81 | $11.25 | $10.74 | $11.19 | $11.19 | 534,639 |
2016-01-04 | $11.17 | $11.28 | $10.76 | $10.81 | $10.81 | 1,356,825 |
2015-12-31 | $11.56 | $11.66 | $11.32 | $11.45 | $11.45 | 661,166 |
2015-12-30 | $11.80 | $11.83 | $11.60 | $11.61 | $11.61 | 346,753 |
2015-12-29 | $11.51 | $11.94 | $11.43 | $11.78 | $11.78 | 400,976 |
2015-12-28 | $11.45 | $11.47 | $11.26 | $11.46 | $11.46 | 270,805 |
2015-12-24 | $11.60 | $11.68 | $10.98 | $11.52 | $11.52 | 326,427 |
2015-12-23 | $11.14 | $11.60 | $11.09 | $11.51 | $11.51 | 480,986 |
2015-12-22 | $11.09 | $11.16 | $10.72 | $11.06 | $11.06 | 458,731 |
2015-12-21 | $11.55 | $11.55 | $11.02 | $11.09 | $11.09 | 576,279 |
2015-12-18 | $11.26 | $11.60 | $11.21 | $11.51 | $11.51 | 2,348,880 |
2015-12-17 | $11.24 | $11.40 | $11.14 | $11.33 | $11.33 | 712,614 |
2015-12-16 | $10.61 | $11.22 | $10.42 | $11.15 | $11.15 | 741,742 |
2015-12-15 | $10.76 | $10.85 | $10.44 | $10.50 | $10.50 | 411,199 |
2015-12-14 | $10.51 | $10.69 | $10.38 | $10.67 | $10.67 | 604,503 |
2015-12-11 | $10.60 | $10.77 | $10.41 | $10.52 | $10.52 | 653,650 |
2015-12-10 | $11.06 | $11.15 | $10.76 | $10.82 | $10.82 | 452,439 |
2015-12-09 | $11.19 | $11.25 | $10.91 | $11.08 | $11.08 | 539,872 |
2015-12-08 | $10.90 | $11.27 | $10.88 | $11.21 | $11.21 | 522,394 |
2015-12-07 | $11.28 | $11.30 | $10.96 | $11.01 | $11.01 | 490,253 |
2015-12-04 | $11.27 | $11.48 | $11.23 | $11.26 | $11.26 | 402,822 |
2015-12-03 | $11.45 | $11.59 | $11.21 | $11.28 | $11.28 | 691,495 |
2015-12-02 | $11.65 | $11.65 | $11.23 | $11.42 | $11.42 | 763,366 |
2015-12-01 | $11.57 | $11.70 | $11.13 | $11.32 | $11.32 | 1,316,321 |
2015-11-30 | $12.20 | $12.30 | $11.78 | $11.80 | $11.80 | 1,440,345 |
2015-11-27 | $12.06 | $12.20 | $11.94 | $12.15 | $12.15 | 172,158 |
2015-11-25 | $11.96 | $12.07 | $11.89 | $12.05 | $12.05 | 528,495 |
2015-11-24 | $11.86 | $11.96 | $11.71 | $11.96 | $11.96 | 353,533 |
2015-11-23 | $11.51 | $11.99 | $11.51 | $11.87 | $11.87 | 410,781 |
2015-11-20 | $11.93 | $12.03 | $11.55 | $11.57 | $11.57 | 723,704 |
2015-11-19 | $12.20 | $12.21 | $11.82 | $11.92 | $11.92 | 622,419 |
2015-11-18 | $11.71 | $12.22 | $11.54 | $12.17 | $12.17 | 1,769,263 |
2015-11-17 | $11.29 | $11.72 | $11.13 | $11.71 | $11.71 | 1,097,425 |
2015-11-16 | $10.82 | $11.37 | $10.81 | $11.28 | $11.28 | 1,024,685 |
2015-11-13 | $10.92 | $11.00 | $10.73 | $10.82 | $10.82 | 398,656 |
2015-11-12 | $10.81 | $11.16 | $10.70 | $11.00 | $11.00 | 637,311 |
2015-11-11 | $11.22 | $11.25 | $10.94 | $10.94 | $10.94 | 393,362 |
2015-11-10 | $11.05 | $11.22 | $10.98 | $11.15 | $11.15 | 383,828 |
2015-11-09 | $11.15 | $11.15 | $10.96 | $11.03 | $11.03 | 316,717 |
2015-11-06 | $11.09 | $11.19 | $11.03 | $11.16 | $11.16 | 623,255 |
2015-11-05 | $11.03 | $11.20 | $10.98 | $11.15 | $11.15 | 430,232 |
2015-11-04 | $10.96 | $11.02 | $10.86 | $10.99 | $10.99 | 558,244 |
2015-11-03 | $10.80 | $11.05 | $10.75 | $10.92 | $10.92 | 1,380,192 |
2015-11-02 | $10.63 | $10.88 | $10.56 | $10.84 | $10.84 | 558,219 |
2015-10-30 | $10.71 | $10.84 | $10.50 | $10.66 | $10.66 | 676,176 |
2015-10-29 | $11.13 | $11.20 | $10.66 | $10.70 | $10.70 | 562,163 |
2015-10-28 | $10.78 | $11.18 | $10.57 | $11.18 | $11.18 | 1,063,115 |
2015-10-27 | $10.50 | $10.78 | $10.50 | $10.78 | $10.78 | 820,934 |
2015-10-26 | $10.33 | $10.72 | $10.20 | $10.65 | $10.65 | 826,642 |
2015-10-23 | $10.24 | $10.75 | $9.86 | $10.59 | $10.59 | 1,790,063 |
2015-10-22 | $9.70 | $10.17 | $9.64 | $9.90 | $9.90 | 1,538,113 |
2015-10-21 | $9.71 | $9.89 | $9.52 | $9.67 | $9.67 | 807,218 |
2015-10-20 | $9.01 | $9.73 | $8.97 | $9.72 | $9.72 | 1,074,004 |
2015-10-19 | $8.95 | $9.04 | $8.80 | $8.97 | $8.97 | 244,801 |
2015-10-16 | $8.94 | $9.05 | $8.78 | $9.03 | $9.03 | 368,392 |
2015-10-15 | $8.52 | $8.90 | $8.39 | $8.90 | $8.90 | 315,070 |
2015-10-14 | $8.53 | $8.66 | $8.40 | $8.45 | $8.45 | 340,319 |
2015-10-13 | $8.78 | $8.89 | $8.53 | $8.55 | $8.55 | 334,029 |
2015-10-12 | $8.83 | $8.87 | $8.72 | $8.80 | $8.80 | 218,092 |
2015-10-09 | $8.98 | $8.98 | $8.72 | $8.80 | $8.80 | 344,976 |
2015-10-08 | $8.84 | $8.96 | $8.73 | $8.92 | $8.92 | 315,017 |
2015-10-07 | $8.88 | $8.91 | $8.66 | $8.89 | $8.89 | 471,732 |
2015-10-06 | $8.90 | $8.98 | $8.74 | $8.86 | $8.86 | 534,332 |
2015-10-05 | $8.37 | $8.70 | $8.37 | $8.70 | $8.70 | 350,887 |
2015-10-02 | $8.09 | $8.32 | $8.04 | $8.31 | $8.31 | 348,554 |
2015-10-01 | $8.25 | $8.30 | $8.02 | $8.16 | $8.16 | 550,281 |
2015-09-30 | $8.14 | $8.28 | $8.07 | $8.27 | $8.27 | 524,810 |
2015-09-29 | $8.16 | $8.29 | $8.02 | $8.12 | $8.12 | 429,444 |
2015-09-28 | $8.44 | $8.48 | $8.16 | $8.19 | $8.19 | 408,561 |
2015-09-25 | $8.43 | $8.55 | $8.37 | $8.48 | $8.48 | 581,906 |
2015-09-24 | $8.20 | $8.48 | $8.14 | $8.36 | $8.36 | 524,567 |
2015-09-23 | $8.20 | $8.31 | $8.11 | $8.28 | $8.28 | 382,147 |
2015-09-22 | $8.13 | $8.34 | $8.13 | $8.15 | $8.15 | 430,520 |
2015-09-21 | $8.43 | $8.55 | $8.34 | $8.37 | $8.37 | 286,559 |
2015-09-18 | $8.38 | $8.65 | $8.07 | $8.35 | $8.35 | 682,919 |
2015-09-17 | $8.46 | $8.65 | $8.38 | $8.53 | $8.53 | 422,965 |
2015-09-16 | $8.04 | $8.69 | $8.03 | $8.45 | $8.45 | 658,242 |
2015-09-15 | $7.95 | $8.11 | $7.85 | $8.04 | $8.04 | 415,974 |
2015-09-14 | $7.90 | $7.98 | $7.83 | $7.92 | $7.92 | 297,484 |
2015-09-11 | $7.81 | $7.98 | $7.78 | $7.86 | $7.86 | 356,514 |
2015-09-10 | $7.87 | $8.00 | $7.85 | $7.87 | $7.87 | 295,812 |
2015-09-09 | $8.01 | $8.09 | $7.92 | $7.92 | $7.92 | 396,515 |
2015-09-08 | $7.87 | $7.99 | $7.80 | $7.95 | $7.95 | 411,946 |
2015-09-04 | $7.65 | $7.93 | $7.65 | $7.78 | $7.78 | 365,758 |
2015-09-03 | $7.79 | $7.92 | $7.73 | $7.75 | $7.75 | 476,432 |
2015-09-02 | $7.69 | $7.88 | $7.60 | $7.75 | $7.75 | 479,662 |