Enlink Midstream LLC (ENLC) Exchange: NYSE
Data as of March 29, 2024
$12.81 ($-0.11) -0.85%
Enlink Midstream LLC - Daily Information
Click for more stock information on Enlink Midstream LLC.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $12.95 |
Previous Close | $12.81 |
High | $13.05 |
Low | $12.80 |
Adjusted Open | $12.95 |
Previous Adjusted Close | $12.81 |
Adjusted High | $13.05 |
Adjusted Low | $12.80 |
About Enlink Midstream LLC (ENLC)
EnLink Midstream LLC (ENLC) is a publicly traded master limited partnership providing integrated midstream solutions, comprising pipelines, gathering, processing, and transportation of natural gas, natural gas liquids (NGLs), crude oil, and condensate across its footprint in the mid-continent, Gulf Coast, and northeast regions of the US. Founded in 2014, ENLC has grown rapidly through acquisitions and the development of new projects, including its acquisition of Southern Union Gathering in 2018 and its partial acquisition of Greenfield Gathering in 2019. ENLC has investments in over 4,400 miles of gathering, transmission, and distribution pipelines, as well as natural gas processing capacity of more than 3 billion cubic feet per day, which serves producers and consumers in key US energy markets. ENLC currently employs 135 people directly and indirectly.
Invest in Enlink Midstream LLC (ENLC)
Historical Stock Data for Enlink Midstream LLC (ENLC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-19 | $12.95 | $13.05 | $12.80 | $12.81 | $12.81 | 1,711,050 |
2024-03-18 | $12.98 | $13.00 | $12.88 | $12.92 | $12.92 | 1,917,406 |
2024-03-15 | $12.66 | $13.04 | $12.66 | $12.95 | $12.95 | 3,337,874 |
2024-03-14 | $13.03 | $13.07 | $12.58 | $12.70 | $12.70 | 3,416,570 |
2024-03-13 | $13.00 | $13.27 | $12.85 | $12.97 | $12.97 | 1,437,211 |
2024-03-12 | $12.75 | $12.97 | $12.68 | $12.94 | $12.94 | 966,520 |
2024-03-11 | $12.80 | $12.85 | $12.67 | $12.76 | $12.76 | 1,182,424 |
2024-03-08 | $12.63 | $12.93 | $12.61 | $12.80 | $12.80 | 1,534,035 |
2024-03-07 | $12.63 | $12.76 | $12.61 | $12.63 | $12.63 | 2,152,556 |
2024-03-06 | $12.71 | $12.79 | $12.61 | $12.68 | $12.68 | 1,867,385 |
2024-03-05 | $12.59 | $12.74 | $12.52 | $12.58 | $12.58 | 1,583,587 |
2024-03-04 | $12.60 | $12.84 | $12.60 | $12.61 | $12.61 | 1,731,702 |
2024-03-01 | $12.43 | $12.72 | $12.40 | $12.68 | $12.68 | 2,251,879 |
2024-02-29 | $12.10 | $12.38 | $12.10 | $12.33 | $12.33 | 1,306,292 |
2024-02-28 | $12.02 | $12.16 | $11.95 | $12.10 | $12.10 | 2,599,249 |
2024-02-27 | $12.18 | $12.27 | $11.97 | $12.01 | $12.01 | 2,637,519 |
2024-02-26 | $12.28 | $12.40 | $12.17 | $12.19 | $12.19 | 1,289,368 |
2024-02-23 | $12.38 | $12.47 | $12.24 | $12.33 | $12.33 | 3,050,332 |
2024-02-22 | $12.24 | $12.44 | $12.02 | $12.43 | $12.43 | 2,769,105 |
2024-02-21 | $12.42 | $12.63 | $12.14 | $12.22 | $12.22 | 4,499,581 |
2024-02-20 | $12.34 | $12.49 | $12.25 | $12.49 | $12.49 | 1,794,015 |
2024-02-16 | $12.21 | $12.45 | $12.13 | $12.36 | $12.36 | 1,146,486 |
2024-02-15 | $11.94 | $12.22 | $11.90 | $12.21 | $12.21 | 1,459,643 |
2024-02-14 | $11.96 | $12.01 | $11.73 | $11.96 | $11.96 | 2,133,604 |
2024-02-13 | $11.96 | $12.02 | $11.70 | $11.81 | $11.81 | 2,314,895 |
2024-02-12 | $11.84 | $12.08 | $11.84 | $11.99 | $11.99 | 919,274 |
2024-02-09 | $12.03 | $12.20 | $11.82 | $11.83 | $11.83 | 1,980,060 |
2024-02-08 | $11.85 | $11.97 | $11.77 | $11.95 | $11.95 | 3,176,267 |
2024-02-07 | $11.80 | $11.95 | $11.72 | $11.85 | $11.85 | 1,322,436 |
2024-02-06 | $11.82 | $11.82 | $11.64 | $11.71 | $11.71 | 2,453,528 |
2024-02-05 | $11.70 | $11.82 | $11.55 | $11.75 | $11.75 | 1,891,741 |
2024-02-02 | $11.92 | $11.92 | $11.71 | $11.80 | $11.80 | 1,666,111 |
2024-02-01 | $12.11 | $12.22 | $11.94 | $12.01 | $12.01 | 1,456,795 |
2024-01-31 | $12.25 | $12.32 | $12.06 | $12.06 | $12.06 | 1,322,193 |
2024-01-30 | $12.27 | $12.37 | $12.18 | $12.31 | $12.31 | 1,157,118 |
2024-01-29 | $12.22 | $12.32 | $12.07 | $12.30 | $12.30 | 1,494,943 |
2024-01-26 | $11.99 | $12.26 | $11.99 | $12.23 | $12.23 | 1,029,660 |
2024-01-25 | $12.19 | $12.19 | $11.97 | $12.17 | $12.04 | 2,237,090 |
2024-01-24 | $12.01 | $12.21 | $11.95 | $12.13 | $12.00 | 2,248,130 |
2024-01-23 | $11.90 | $12.01 | $11.82 | $11.97 | $11.84 | 2,390,950 |
2024-01-22 | $11.64 | $12.07 | $11.59 | $11.94 | $11.81 | 2,964,439 |
2024-01-19 | $11.83 | $11.83 | $11.53 | $11.55 | $11.43 | 2,091,661 |
2024-01-18 | $12.04 | $12.04 | $11.64 | $11.82 | $11.69 | 3,030,011 |
2024-01-17 | $12.18 | $12.46 | $11.75 | $11.99 | $11.86 | 3,446,452 |
2024-01-16 | $12.33 | $12.36 | $12.06 | $12.14 | $12.01 | 1,544,835 |
2024-01-12 | $12.55 | $12.69 | $12.27 | $12.36 | $12.23 | 2,345,501 |
2024-01-11 | $12.31 | $12.46 | $12.22 | $12.38 | $12.25 | 1,695,524 |
2024-01-10 | $12.11 | $12.27 | $11.98 | $12.25 | $12.12 | 1,441,340 |
2024-01-09 | $12.29 | $12.30 | $12.01 | $12.12 | $11.99 | 1,570,776 |
2024-01-08 | $12.37 | $12.37 | $12.17 | $12.29 | $12.16 | 1,080,091 |
2024-01-05 | $12.29 | $12.54 | $12.22 | $12.50 | $12.37 | 1,756,899 |
2024-01-04 | $12.65 | $12.77 | $12.29 | $12.30 | $12.17 | 982,003 |
2024-01-03 | $12.39 | $12.67 | $12.33 | $12.53 | $12.40 | 1,490,200 |
2024-01-02 | $12.15 | $12.41 | $12.15 | $12.39 | $12.26 | 1,828,337 |
2023-12-29 | $12.16 | $12.28 | $12.13 | $12.16 | $12.03 | 818,646 |
2023-12-28 | $12.15 | $12.26 | $12.11 | $12.13 | $12.00 | 2,011,794 |
2023-12-27 | $12.24 | $12.26 | $12.14 | $12.17 | $12.04 | 1,599,191 |
2023-12-26 | $12.24 | $12.33 | $12.15 | $12.25 | $12.12 | 1,136,412 |
2023-12-22 | $12.36 | $12.40 | $12.11 | $12.13 | $12.00 | 1,401,673 |
2023-12-21 | $12.41 | $12.48 | $12.17 | $12.27 | $12.14 | 2,215,342 |
2023-12-20 | $12.45 | $12.72 | $12.36 | $12.37 | $12.24 | 3,550,296 |
2023-12-19 | $12.43 | $12.60 | $12.26 | $12.48 | $12.35 | 2,112,624 |
2023-12-18 | $12.44 | $12.58 | $12.36 | $12.42 | $12.29 | 3,243,184 |
2023-12-15 | $12.46 | $12.47 | $12.07 | $12.16 | $12.03 | 6,909,206 |
2023-12-14 | $12.47 | $12.77 | $12.41 | $12.52 | $12.39 | 2,228,090 |
2023-12-13 | $12.09 | $12.42 | $11.96 | $12.37 | $12.24 | 2,993,968 |
2023-12-12 | $12.39 | $12.39 | $11.95 | $12.04 | $11.91 | 4,316,742 |
2023-12-11 | $12.80 | $12.80 | $12.02 | $12.51 | $12.38 | 4,633,540 |
2023-12-08 | $12.90 | $13.02 | $12.75 | $12.82 | $12.82 | 2,981,131 |
2023-12-07 | $13.00 | $13.09 | $12.71 | $12.81 | $12.81 | 2,353,932 |
2023-12-06 | $13.29 | $13.40 | $12.90 | $12.95 | $12.95 | 1,323,395 |
2023-12-05 | $13.67 | $13.67 | $13.32 | $13.36 | $13.36 | 1,959,941 |
2023-12-04 | $13.81 | $13.98 | $13.59 | $13.76 | $13.76 | 1,306,621 |
2023-12-01 | $13.60 | $13.98 | $13.58 | $13.93 | $13.93 | 1,849,935 |
2023-11-30 | $13.39 | $13.75 | $13.39 | $13.67 | $13.67 | 4,571,540 |
2023-11-29 | $13.07 | $13.45 | $13.04 | $13.34 | $13.34 | 2,646,982 |
2023-11-28 | $13.15 | $13.20 | $13.01 | $13.01 | $13.01 | 922,027 |
2023-11-27 | $13.20 | $13.22 | $13.04 | $13.06 | $13.06 | 960,496 |
2023-11-24 | $13.16 | $13.35 | $13.16 | $13.27 | $13.27 | 446,246 |
2023-11-22 | $12.77 | $13.18 | $12.66 | $13.15 | $13.15 | 1,368,020 |
2023-11-21 | $12.91 | $13.08 | $12.86 | $12.94 | $12.94 | 1,020,694 |
2023-11-20 | $12.99 | $13.02 | $12.83 | $12.92 | $12.92 | 1,499,331 |
2023-11-17 | $12.58 | $12.91 | $12.56 | $12.89 | $12.89 | 1,593,509 |
2023-11-16 | $12.61 | $12.65 | $12.32 | $12.46 | $12.46 | 1,294,584 |
2023-11-15 | $12.68 | $12.86 | $12.65 | $12.73 | $12.73 | 4,032,011 |
2023-11-14 | $12.58 | $12.74 | $12.42 | $12.71 | $12.71 | 1,003,252 |
2023-11-13 | $12.31 | $12.51 | $12.24 | $12.48 | $12.48 | 1,676,367 |
2023-11-10 | $12.36 | $12.54 | $12.27 | $12.29 | $12.29 | 1,187,173 |
2023-11-09 | $12.42 | $12.46 | $12.24 | $12.30 | $12.30 | 878,535 |
2023-11-08 | $12.38 | $12.45 | $12.19 | $12.23 | $12.23 | 1,835,992 |
2023-11-07 | $12.49 | $12.63 | $12.35 | $12.46 | $12.46 | 1,614,135 |
2023-11-06 | $12.94 | $13.04 | $12.56 | $12.61 | $12.61 | 1,491,310 |
2023-11-03 | $12.86 | $12.93 | $12.66 | $12.85 | $12.85 | 2,305,448 |
2023-11-02 | $12.13 | $12.83 | $12.13 | $12.82 | $12.82 | 3,910,203 |
2023-11-01 | $12.23 | $12.48 | $11.97 | $12.20 | $12.20 | 3,557,652 |
2023-10-31 | $12.13 | $12.36 | $12.04 | $12.29 | $12.29 | 1,636,740 |
2023-10-30 | $12.30 | $12.38 | $11.96 | $12.13 | $12.13 | 1,592,646 |
2023-10-27 | $12.32 | $12.37 | $12.16 | $12.20 | $12.20 | 1,147,420 |
2023-10-26 | $12.08 | $12.44 | $11.98 | $12.32 | $12.32 | 1,389,116 |
2023-10-25 | $12.34 | $12.50 | $12.21 | $12.26 | $12.14 | 1,382,194 |
2023-10-24 | $12.44 | $12.57 | $12.27 | $12.36 | $12.24 | 1,243,488 |
2023-10-23 | $12.57 | $12.69 | $12.42 | $12.43 | $12.31 | 1,208,789 |
2023-10-20 | $12.69 | $12.81 | $12.58 | $12.64 | $12.51 | 1,462,661 |
2023-10-19 | $12.72 | $12.85 | $12.60 | $12.78 | $12.65 | 1,784,326 |
2023-10-18 | $12.73 | $12.94 | $12.72 | $12.75 | $12.62 | 938,427 |
2023-10-17 | $12.71 | $13.03 | $12.60 | $12.70 | $12.57 | 2,260,983 |
2023-10-16 | $12.68 | $12.84 | $12.50 | $12.81 | $12.68 | 1,394,125 |
2023-10-13 | $12.56 | $12.77 | $12.54 | $12.56 | $12.43 | 1,579,871 |
2023-10-12 | $12.59 | $12.61 | $12.37 | $12.50 | $12.37 | 1,750,452 |
2023-10-11 | $12.20 | $12.55 | $12.20 | $12.46 | $12.33 | 1,960,805 |
2023-10-10 | $12.20 | $12.39 | $12.20 | $12.26 | $12.14 | 1,132,557 |
2023-10-09 | $12.18 | $12.44 | $12.08 | $12.25 | $12.13 | 1,408,746 |
2023-10-06 | $11.75 | $12.05 | $11.65 | $11.92 | $11.80 | 1,489,260 |
2023-10-05 | $11.56 | $11.84 | $11.56 | $11.76 | $11.64 | 1,951,218 |
2023-10-04 | $11.60 | $11.72 | $11.44 | $11.59 | $11.47 | 1,982,824 |
2023-10-03 | $11.91 | $11.95 | $11.62 | $11.76 | $11.64 | 1,787,360 |
2023-10-02 | $12.22 | $12.24 | $11.87 | $11.96 | $11.84 | 3,074,744 |
2023-09-29 | $12.41 | $12.46 | $12.16 | $12.22 | $12.10 | 3,260,990 |
2023-09-28 | $12.32 | $12.57 | $12.31 | $12.42 | $12.30 | 2,550,951 |
2023-09-27 | $12.45 | $12.63 | $12.36 | $12.49 | $12.36 | 1,997,507 |
2023-09-26 | $12.58 | $12.61 | $12.23 | $12.32 | $12.20 | 1,960,963 |
2023-09-25 | $12.24 | $12.72 | $12.15 | $12.67 | $12.54 | 5,923,901 |
2023-09-22 | $12.47 | $12.78 | $12.28 | $12.30 | $12.18 | 13,900,020 |
2023-09-21 | $12.85 | $12.85 | $12.36 | $12.43 | $12.31 | 2,873,002 |
2023-09-20 | $12.64 | $13.00 | $12.64 | $12.70 | $12.57 | 3,509,270 |
2023-09-19 | $12.54 | $12.79 | $12.41 | $12.74 | $12.61 | 3,476,974 |
2023-09-18 | $12.36 | $12.48 | $12.17 | $12.48 | $12.35 | 1,500,044 |
2023-09-15 | $12.52 | $12.61 | $12.30 | $12.31 | $12.19 | 5,315,152 |
2023-09-14 | $12.64 | $12.72 | $12.47 | $12.61 | $12.48 | 2,158,438 |
2023-09-13 | $12.66 | $12.76 | $12.37 | $12.47 | $12.34 | 1,912,868 |
2023-09-12 | $12.23 | $12.68 | $12.22 | $12.65 | $12.52 | 2,272,871 |
2023-09-11 | $12.55 | $12.60 | $12.12 | $12.22 | $12.10 | 2,625,746 |
2023-09-08 | $12.48 | $12.53 | $12.27 | $12.49 | $12.36 | 3,452,150 |
2023-09-07 | $12.27 | $12.50 | $12.27 | $12.41 | $12.29 | 1,612,964 |
2023-09-06 | $12.68 | $12.79 | $12.13 | $12.39 | $12.27 | 2,057,459 |
2023-09-05 | $12.72 | $12.94 | $12.70 | $12.71 | $12.58 | 4,076,788 |
2023-09-01 | $12.63 | $12.79 | $12.49 | $12.71 | $12.58 | 1,232,039 |
2023-08-31 | $12.64 | $12.67 | $12.44 | $12.44 | $12.32 | 2,519,401 |
2023-08-30 | $12.57 | $12.67 | $12.49 | $12.49 | $12.36 | 905,735 |
2023-08-29 | $12.50 | $12.58 | $12.36 | $12.57 | $12.44 | 1,349,684 |
2023-08-28 | $12.37 | $12.49 | $12.31 | $12.44 | $12.32 | 1,107,134 |
2023-08-25 | $12.27 | $12.42 | $12.16 | $12.31 | $12.31 | 911,550 |
2023-08-24 | $12.13 | $12.38 | $12.05 | $12.16 | $12.16 | 1,223,323 |
2023-08-23 | $12.00 | $12.21 | $11.94 | $12.15 | $12.15 | 1,099,618 |
2023-08-22 | $12.10 | $12.19 | $12.00 | $12.15 | $12.15 | 1,532,605 |
2023-08-21 | $12.07 | $12.12 | $11.91 | $12.07 | $12.07 | 1,174,517 |
2023-08-18 | $11.73 | $12.08 | $11.67 | $12.02 | $12.02 | 2,519,229 |
2023-08-17 | $11.85 | $12.01 | $11.82 | $11.85 | $11.85 | 1,781,714 |
2023-08-16 | $11.65 | $11.92 | $11.62 | $11.77 | $11.77 | 2,654,090 |
2023-08-15 | $11.73 | $11.75 | $11.56 | $11.61 | $11.61 | 1,130,416 |
2023-08-14 | $11.91 | $11.92 | $11.70 | $11.75 | $11.75 | 1,462,194 |
2023-08-11 | $11.97 | $12.06 | $11.88 | $11.99 | $11.99 | 1,311,216 |
2023-08-10 | $12.15 | $12.27 | $11.80 | $11.99 | $11.99 | 1,560,294 |
2023-08-09 | $12.20 | $12.42 | $12.08 | $12.09 | $12.09 | 1,833,461 |
2023-08-08 | $12.05 | $12.27 | $12.02 | $12.19 | $12.19 | 8,138,520 |
2023-08-07 | $11.65 | $12.23 | $11.65 | $12.18 | $12.18 | 3,453,789 |
2023-08-04 | $11.79 | $11.98 | $11.67 | $11.69 | $11.69 | 1,825,387 |
2023-08-03 | $11.53 | $12.04 | $11.47 | $11.82 | $11.82 | 3,357,763 |
2023-08-02 | $11.27 | $11.54 | $10.91 | $11.50 | $11.50 | 4,008,435 |
2023-08-01 | $11.52 | $11.59 | $11.30 | $11.43 | $11.43 | 2,113,410 |
2023-07-31 | $11.47 | $11.63 | $11.43 | $11.60 | $11.60 | 1,664,994 |
2023-07-28 | $11.33 | $11.45 | $11.23 | $11.43 | $11.43 | 1,631,187 |
2023-07-27 | $11.61 | $11.63 | $11.25 | $11.25 | $11.25 | 2,042,700 |
2023-07-26 | $11.68 | $11.84 | $11.57 | $11.65 | $11.52 | 1,725,578 |
2023-07-25 | $11.67 | $11.86 | $11.67 | $11.73 | $11.60 | 2,172,127 |
2023-07-24 | $11.54 | $11.79 | $11.52 | $11.73 | $11.60 | 2,310,202 |
2023-07-21 | $11.47 | $11.55 | $11.36 | $11.53 | $11.53 | 991,802 |
2023-07-20 | $11.30 | $11.46 | $11.30 | $11.42 | $11.42 | 1,974,253 |
2023-07-19 | $11.41 | $11.59 | $11.25 | $11.27 | $11.27 | 2,094,477 |
2023-07-18 | $11.13 | $11.53 | $11.13 | $11.42 | $11.42 | 2,652,995 |
2023-07-17 | $11.05 | $11.36 | $11.03 | $11.16 | $11.16 | 3,575,088 |
2023-07-14 | $11.16 | $11.16 | $10.97 | $11.02 | $11.02 | 2,016,888 |
2023-07-13 | $11.09 | $11.22 | $10.99 | $11.17 | $11.17 | 2,699,951 |
2023-07-12 | $11.19 | $11.19 | $10.96 | $11.04 | $11.04 | 2,083,005 |
2023-07-11 | $11.05 | $11.16 | $11.01 | $11.06 | $11.06 | 2,569,049 |
2023-07-10 | $10.91 | $11.02 | $10.87 | $10.96 | $10.96 | 1,570,960 |
2023-07-07 | $10.74 | $10.96 | $10.73 | $10.90 | $10.90 | 1,812,687 |
2023-07-06 | $10.64 | $10.73 | $10.59 | $10.72 | $10.72 | 1,442,497 |
2023-07-05 | $10.85 | $10.85 | $10.73 | $10.75 | $10.75 | 1,913,388 |
2023-07-03 | $10.60 | $10.86 | $10.60 | $10.85 | $10.85 | 886,316 |
2023-06-30 | $10.65 | $10.81 | $10.58 | $10.60 | $10.60 | 1,165,531 |
2023-06-29 | $10.32 | $10.61 | $10.27 | $10.58 | $10.58 | 1,772,828 |
2023-06-28 | $10.03 | $10.26 | $9.94 | $10.26 | $10.26 | 1,970,742 |
2023-06-27 | $10.08 | $10.16 | $9.95 | $10.11 | $10.11 | 1,398,321 |
2023-06-26 | $9.90 | $10.15 | $9.88 | $10.06 | $10.06 | 2,909,876 |
2023-06-23 | $9.54 | $9.76 | $9.52 | $9.75 | $9.75 | 1,480,987 |
2023-06-22 | $10.01 | $10.03 | $9.68 | $9.68 | $9.68 | 1,602,994 |
2023-06-21 | $10.01 | $10.17 | $9.95 | $10.08 | $10.08 | 1,170,026 |
2023-06-20 | $10.30 | $10.33 | $9.90 | $10.01 | $10.01 | 3,777,862 |
2023-06-16 | $10.38 | $10.54 | $10.25 | $10.31 | $10.31 | 16,508,898 |
2023-06-15 | $10.13 | $10.31 | $10.13 | $10.31 | $10.31 | 3,418,527 |
2023-06-14 | $10.28 | $10.41 | $10.01 | $10.19 | $10.19 | 3,350,593 |
2023-06-13 | $10.53 | $10.68 | $10.20 | $10.21 | $10.21 | 2,479,230 |
2023-06-12 | $10.53 | $10.53 | $10.28 | $10.45 | $10.45 | 5,738,582 |
2023-06-09 | $10.66 | $10.67 | $10.38 | $10.65 | $10.65 | 4,369,574 |
2023-06-08 | $10.75 | $10.79 | $10.32 | $10.66 | $10.66 | 2,255,970 |
2023-06-07 | $10.40 | $10.73 | $10.40 | $10.68 | $10.68 | 1,560,979 |
2023-06-06 | $10.12 | $10.44 | $10.10 | $10.38 | $10.38 | 1,510,680 |
2023-06-05 | $10.40 | $10.46 | $10.16 | $10.24 | $10.24 | 1,541,900 |
2023-06-02 | $10.25 | $10.41 | $10.23 | $10.31 | $10.31 | 1,903,719 |
2023-06-01 | $9.78 | $10.14 | $9.78 | $10.09 | $10.09 | 1,951,777 |
2023-05-31 | $9.62 | $9.89 | $9.60 | $9.76 | $9.76 | 3,712,466 |
2023-05-30 | $9.63 | $9.77 | $9.52 | $9.73 | $9.73 | 1,588,750 |
2023-05-26 | $9.84 | $9.91 | $9.68 | $9.73 | $9.73 | 2,691,250 |
2023-05-25 | $9.74 | $9.84 | $9.67 | $9.78 | $9.78 | 1,549,708 |
2023-05-24 | $9.96 | $10.01 | $9.83 | $9.86 | $9.86 | 2,554,081 |
2023-05-23 | $9.92 | $10.02 | $9.86 | $9.93 | $9.93 | 3,590,759 |
2023-05-22 | $9.89 | $9.91 | $9.65 | $9.85 | $9.85 | 2,360,331 |
2023-05-19 | $9.93 | $9.95 | $9.77 | $9.88 | $9.88 | 2,016,368 |
2023-05-18 | $9.38 | $9.95 | $9.36 | $9.89 | $9.89 | 2,424,358 |
2023-05-17 | $9.36 | $9.55 | $9.17 | $9.48 | $9.48 | 2,115,230 |
2023-05-16 | $9.14 | $9.27 | $9.11 | $9.25 | $9.25 | 5,153,227 |
2023-05-15 | $8.93 | $9.42 | $8.84 | $9.24 | $9.24 | 7,463,527 |
2023-05-12 | $8.72 | $8.87 | $8.72 | $8.82 | $8.82 | 1,290,088 |
2023-05-11 | $8.66 | $8.73 | $8.56 | $8.70 | $8.70 | 1,838,933 |
2023-05-10 | $8.85 | $8.87 | $8.66 | $8.76 | $8.76 | 2,537,232 |
2023-05-09 | $8.67 | $8.80 | $8.59 | $8.74 | $8.74 | 3,480,941 |
2023-05-08 | $8.96 | $9.03 | $8.55 | $8.75 | $8.75 | 2,538,962 |
2023-05-05 | $8.65 | $8.96 | $8.63 | $8.82 | $8.82 | 2,221,070 |
2023-05-04 | $8.78 | $8.94 | $8.46 | $8.47 | $8.47 | 2,032,291 |
2023-05-03 | $9.25 | $9.38 | $8.73 | $8.81 | $8.81 | 3,501,204 |
2023-05-02 | $9.65 | $9.65 | $9.13 | $9.26 | $9.26 | 2,080,700 |
2023-05-01 | $9.73 | $9.92 | $9.65 | $9.67 | $9.67 | 1,589,231 |
2023-04-28 | $9.67 | $9.88 | $9.65 | $9.81 | $9.81 | 2,190,804 |
2023-04-27 | $9.67 | $9.83 | $9.64 | $9.73 | $9.73 | 1,275,521 |
2023-04-26 | $9.72 | $9.89 | $9.69 | $9.80 | $9.68 | 1,715,531 |
2023-04-25 | $10.10 | $10.14 | $9.70 | $9.72 | $9.60 | 1,926,529 |
2023-04-24 | $10.16 | $10.30 | $10.16 | $10.21 | $10.21 | 2,454,730 |
2023-04-21 | $10.14 | $10.19 | $10.02 | $10.14 | $10.14 | 2,074,539 |
2023-04-20 | $10.18 | $10.21 | $9.99 | $10.08 | $10.08 | 2,068,520 |
2023-04-19 | $10.31 | $10.36 | $10.18 | $10.25 | $10.25 | 2,126,564 |
2023-04-18 | $10.44 | $10.48 | $10.31 | $10.37 | $10.37 | 1,116,710 |
2023-04-17 | $10.69 | $10.75 | $10.46 | $10.48 | $10.48 | 1,363,390 |
2023-04-14 | $10.70 | $10.85 | $10.63 | $10.68 | $10.68 | 1,432,205 |
2023-04-13 | $10.65 | $10.79 | $10.61 | $10.75 | $10.75 | 724,588 |
2023-04-12 | $10.83 | $10.86 | $10.65 | $10.70 | $10.70 | 1,037,745 |
2023-04-11 | $10.58 | $10.80 | $10.55 | $10.73 | $10.73 | 1,303,614 |
2023-04-10 | $10.53 | $10.81 | $10.52 | $10.57 | $10.57 | 975,972 |
2023-04-06 | $10.80 | $10.84 | $10.53 | $10.54 | $10.54 | 2,152,984 |
2023-04-05 | $10.84 | $10.92 | $10.60 | $10.80 | $10.80 | 1,804,599 |
2023-04-04 | $11.25 | $11.25 | $10.71 | $10.90 | $10.90 | 1,312,587 |
2023-04-03 | $11.15 | $11.25 | $11.05 | $11.14 | $11.14 | 1,436,935 |
2023-03-31 | $10.80 | $10.92 | $10.74 | $10.84 | $10.84 | 1,514,670 |
2023-03-30 | $10.69 | $10.80 | $10.51 | $10.76 | $10.76 | 3,815,670 |
2023-03-29 | $10.47 | $10.56 | $10.38 | $10.54 | $10.54 | 1,069,050 |
2023-03-28 | $10.18 | $10.47 | $10.13 | $10.33 | $10.33 | 835,766 |
2023-03-27 | $10.20 | $10.35 | $10.10 | $10.25 | $10.25 | 1,144,107 |
2023-03-24 | $9.86 | $10.11 | $9.73 | $10.02 | $10.02 | 1,602,404 |
2023-03-23 | $10.44 | $10.53 | $9.90 | $10.06 | $10.06 | 2,099,006 |
2023-03-22 | $10.82 | $10.82 | $10.38 | $10.40 | $10.40 | 1,454,347 |
2023-03-21 | $10.63 | $10.92 | $10.60 | $10.83 | $10.83 | 2,179,865 |
2023-03-20 | $10.32 | $10.66 | $10.25 | $10.40 | $10.40 | 1,949,891 |
2023-03-17 | $10.41 | $10.43 | $10.17 | $10.33 | $10.33 | 3,712,946 |
2023-03-16 | $10.17 | $10.52 | $9.78 | $10.46 | $10.46 | 3,557,088 |
2023-03-15 | $10.74 | $10.81 | $10.10 | $10.40 | $10.40 | 2,357,859 |
2023-03-14 | $10.95 | $11.59 | $10.91 | $11.05 | $11.05 | 2,310,397 |
2023-03-13 | $10.96 | $11.08 | $10.66 | $10.88 | $10.88 | 3,032,712 |
2023-03-10 | $11.25 | $11.38 | $11.04 | $11.18 | $11.18 | 3,241,625 |
2023-03-09 | $11.34 | $11.66 | $11.28 | $11.30 | $11.30 | 2,308,014 |
2023-03-08 | $11.24 | $11.42 | $11.04 | $11.14 | $11.14 | 2,132,826 |
2023-03-07 | $11.59 | $11.63 | $11.33 | $11.33 | $11.33 | 2,475,952 |
2023-03-06 | $11.48 | $11.75 | $11.45 | $11.61 | $11.61 | 1,574,672 |
2023-03-03 | $11.23 | $11.68 | $11.23 | $11.60 | $11.60 | 2,963,245 |
2023-03-02 | $11.10 | $11.42 | $11.05 | $11.34 | $11.34 | 2,768,761 |
2023-03-01 | $11.33 | $11.36 | $11.10 | $11.19 | $11.19 | 2,206,576 |
2023-02-28 | $11.60 | $11.69 | $11.25 | $11.26 | $11.26 | 2,936,763 |
2023-02-27 | $11.38 | $11.59 | $11.37 | $11.55 | $11.55 | 2,236,688 |
2023-02-24 | $11.15 | $11.34 | $11.05 | $11.31 | $11.31 | 2,822,364 |
2023-02-23 | $11.32 | $11.44 | $11.11 | $11.24 | $11.24 | 2,096,925 |
2023-02-22 | $11.26 | $11.46 | $11.09 | $11.22 | $11.22 | 3,183,818 |
2023-02-21 | $11.61 | $11.69 | $11.23 | $11.39 | $11.39 | 3,280,218 |
2023-02-17 | $12.13 | $12.17 | $11.62 | $11.65 | $11.65 | 3,863,309 |
2023-02-16 | $12.34 | $12.59 | $12.21 | $12.34 | $12.34 | 2,254,572 |
2023-02-15 | $12.52 | $12.84 | $12.29 | $12.53 | $12.53 | 4,254,871 |
2023-02-14 | $12.60 | $12.97 | $12.60 | $12.83 | $12.83 | 3,410,691 |
2023-02-13 | $12.81 | $12.86 | $12.59 | $12.67 | $12.67 | 2,450,601 |
2023-02-10 | $12.58 | $12.87 | $12.51 | $12.85 | $12.85 | 3,484,604 |
2023-02-09 | $12.65 | $12.66 | $12.39 | $12.49 | $12.49 | 3,425,113 |
2023-02-08 | $12.67 | $12.70 | $12.27 | $12.53 | $12.53 | 3,149,241 |
2023-02-07 | $12.60 | $12.70 | $12.43 | $12.63 | $12.63 | 2,236,786 |
2023-02-06 | $12.56 | $12.72 | $12.48 | $12.51 | $12.51 | 1,817,535 |
2023-02-03 | $12.73 | $13.06 | $12.61 | $12.62 | $12.62 | 1,740,753 |
2023-02-02 | $12.71 | $12.83 | $12.43 | $12.82 | $12.82 | 1,772,979 |
2023-02-01 | $12.64 | $12.69 | $12.36 | $12.60 | $12.60 | 1,788,636 |
2023-01-31 | $12.46 | $12.72 | $12.43 | $12.72 | $12.72 | 1,516,278 |
2023-01-30 | $12.87 | $12.91 | $12.49 | $12.50 | $12.50 | 1,915,326 |
2023-01-27 | $13.11 | $13.15 | $12.94 | $12.95 | $12.95 | 1,182,909 |
2023-01-26 | $13.45 | $13.53 | $13.20 | $13.25 | $13.12 | 1,057,051 |
2023-01-25 | $12.93 | $13.34 | $12.88 | $13.29 | $13.16 | 3,104,310 |
2023-01-24 | $13.00 | $13.17 | $12.68 | $13.09 | $12.96 | 1,818,721 |
2023-01-23 | $13.20 | $13.30 | $12.91 | $12.97 | $12.85 | 6,046,469 |
2023-01-20 | $12.95 | $13.09 | $12.84 | $12.99 | $12.87 | 2,566,107 |
2023-01-19 | $12.90 | $13.27 | $12.83 | $12.98 | $12.86 | 5,087,768 |
2023-01-18 | $13.39 | $13.42 | $12.79 | $12.81 | $12.69 | 2,584,242 |
2023-01-17 | $13.31 | $13.58 | $13.25 | $13.28 | $13.15 | 1,069,799 |
2023-01-13 | $13.17 | $13.45 | $13.12 | $13.38 | $13.25 | 1,495,488 |
2023-01-12 | $12.85 | $13.47 | $12.79 | $13.18 | $13.05 | 2,070,765 |
2023-01-11 | $12.70 | $12.92 | $12.69 | $12.82 | $12.70 | 1,151,467 |
2023-01-10 | $12.70 | $12.74 | $12.43 | $12.58 | $12.46 | 2,001,357 |
2023-01-09 | $12.39 | $12.66 | $12.35 | $12.63 | $12.51 | 2,800,989 |
2023-01-06 | $12.00 | $12.27 | $11.92 | $12.14 | $12.02 | 2,865,888 |
2023-01-05 | $11.89 | $11.99 | $11.65 | $11.90 | $11.79 | 1,608,359 |
2023-01-04 | $11.69 | $12.05 | $11.49 | $11.95 | $11.84 | 1,144,420 |
2023-01-03 | $12.17 | $12.29 | $11.80 | $11.95 | $11.84 | 2,362,933 |
2022-12-30 | $12.11 | $12.32 | $12.10 | $12.30 | $12.30 | 1,289,427 |
2022-12-29 | $12.05 | $12.27 | $12.03 | $12.22 | $12.22 | 988,863 |
2022-12-28 | $12.20 | $12.21 | $11.96 | $12.05 | $12.05 | 1,560,043 |
2022-12-27 | $12.32 | $12.32 | $12.13 | $12.23 | $12.23 | 991,174 |
2022-12-23 | $11.77 | $12.24 | $11.70 | $12.19 | $12.19 | 1,649,331 |
2022-12-22 | $11.95 | $11.96 | $11.48 | $11.67 | $11.67 | 1,731,698 |
2022-12-21 | $11.71 | $11.83 | $11.57 | $11.83 | $11.83 | 2,165,309 |
2022-12-20 | $11.53 | $11.77 | $11.46 | $11.49 | $11.49 | 1,834,881 |
2022-12-19 | $11.60 | $11.71 | $11.37 | $11.47 | $11.47 | 1,893,168 |
2022-12-16 | $11.39 | $11.59 | $11.10 | $11.56 | $11.56 | 6,484,968 |
2022-12-15 | $11.77 | $11.78 | $11.47 | $11.68 | $11.68 | 1,817,237 |
2022-12-14 | $11.78 | $11.97 | $11.57 | $11.86 | $11.86 | 2,589,527 |
2022-12-13 | $11.75 | $11.91 | $11.47 | $11.72 | $11.72 | 2,109,280 |
2022-12-12 | $11.48 | $11.65 | $11.33 | $11.57 | $11.57 | 2,349,669 |
2022-12-09 | $11.65 | $11.77 | $11.36 | $11.45 | $11.45 | 3,472,134 |
2022-12-08 | $12.26 | $12.29 | $11.82 | $11.86 | $11.86 | 1,431,120 |
2022-12-07 | $12.11 | $12.23 | $11.94 | $12.02 | $12.02 | 1,426,689 |
2022-12-06 | $12.40 | $12.62 | $12.09 | $12.16 | $12.16 | 1,939,077 |
2022-12-05 | $12.81 | $12.90 | $12.23 | $12.45 | $12.45 | 1,732,318 |
2022-12-02 | $12.39 | $12.75 | $12.36 | $12.74 | $12.74 | 1,583,272 |
2022-12-01 | $12.94 | $13.06 | $12.58 | $12.62 | $12.62 | 1,794,508 |
2022-11-30 | $12.67 | $12.93 | $12.36 | $12.86 | $12.86 | 4,553,233 |
2022-11-29 | $12.50 | $12.57 | $12.27 | $12.55 | $12.55 | 2,098,881 |
2022-11-28 | $12.40 | $12.55 | $12.23 | $12.38 | $12.38 | 2,110,476 |
2022-11-25 | $12.57 | $12.74 | $12.52 | $12.63 | $12.63 | 656,485 |
2022-11-23 | $12.64 | $12.69 | $12.39 | $12.59 | $12.59 | 1,874,762 |
2022-11-22 | $12.43 | $12.92 | $12.38 | $12.83 | $12.83 | 2,893,424 |
2022-11-21 | $12.39 | $12.49 | $11.96 | $12.32 | $12.32 | 1,637,523 |
2022-11-18 | $12.16 | $12.75 | $12.08 | $12.63 | $12.63 | 2,343,871 |
2022-11-17 | $12.22 | $12.36 | $12.06 | $12.35 | $12.35 | 1,756,465 |
2022-11-16 | $12.10 | $12.44 | $12.08 | $12.39 | $12.39 | 1,922,586 |
2022-11-15 | $12.27 | $12.34 | $12.07 | $12.28 | $12.28 | 2,408,880 |
2022-11-14 | $12.02 | $12.54 | $12.02 | $12.11 | $12.11 | 2,345,627 |
2022-11-11 | $12.33 | $12.40 | $12.00 | $12.02 | $12.02 | 2,491,237 |
2022-11-10 | $12.18 | $12.27 | $12.00 | $12.18 | $12.18 | 1,498,396 |
2022-11-09 | $12.15 | $12.19 | $11.67 | $11.87 | $11.87 | 2,847,230 |
2022-11-08 | $12.11 | $12.26 | $11.83 | $12.23 | $12.23 | 2,736,219 |
2022-11-07 | $11.82 | $12.18 | $11.78 | $12.08 | $12.08 | 2,484,334 |
2022-11-04 | $12.36 | $12.39 | $11.63 | $11.82 | $11.82 | 2,277,019 |
2022-11-03 | $12.01 | $12.28 | $11.86 | $12.08 | $12.08 | 1,555,725 |
2022-11-02 | $11.99 | $12.65 | $11.92 | $12.05 | $12.05 | 2,602,232 |
2022-11-01 | $12.10 | $12.17 | $11.91 | $11.98 | $11.98 | 2,971,336 |
2022-10-31 | $11.59 | $12.03 | $11.56 | $11.88 | $11.88 | 3,839,615 |
2022-10-28 | $11.69 | $11.77 | $11.44 | $11.68 | $11.68 | 2,646,018 |
2022-10-27 | $11.56 | $11.89 | $11.56 | $11.64 | $11.64 | 2,161,925 |
2022-10-26 | $11.49 | $11.58 | $11.36 | $11.51 | $11.40 | 1,979,589 |
2022-10-25 | $11.02 | $11.41 | $10.90 | $11.40 | $11.29 | 1,832,080 |
2022-10-24 | $11.07 | $11.16 | $10.82 | $11.01 | $10.90 | 1,969,037 |
2022-10-21 | $10.69 | $11.14 | $10.64 | $11.06 | $10.95 | 2,619,651 |
2022-10-20 | $10.66 | $10.80 | $10.52 | $10.59 | $10.49 | 2,241,602 |
2022-10-19 | $10.21 | $10.59 | $10.15 | $10.53 | $10.43 | 2,739,376 |
2022-10-18 | $9.94 | $10.34 | $9.91 | $10.17 | $10.07 | 6,200,393 |
2022-10-17 | $9.67 | $9.90 | $9.67 | $9.80 | $9.71 | 1,272,109 |
2022-10-14 | $9.99 | $10.07 | $9.49 | $9.49 | $9.49 | 2,487,436 |
2022-10-13 | $9.48 | $10.10 | $9.44 | $10.04 | $10.04 | 2,208,827 |
2022-10-12 | $9.54 | $9.90 | $9.42 | $9.71 | $9.71 | 2,529,522 |
2022-10-11 | $9.29 | $9.63 | $9.09 | $9.60 | $9.60 | 2,056,182 |
2022-10-10 | $9.68 | $9.83 | $9.40 | $9.43 | $9.43 | 1,138,636 |
2022-10-07 | $10.00 | $10.06 | $9.61 | $9.65 | $9.65 | 2,199,078 |
2022-10-06 | $9.83 | $10.15 | $9.83 | $10.02 | $10.02 | 1,955,372 |
2022-10-05 | $9.59 | $10.10 | $9.45 | $9.97 | $9.97 | 3,130,341 |
2022-10-04 | $9.36 | $9.69 | $9.30 | $9.67 | $9.67 | 1,431,765 |
2022-10-03 | $9.28 | $9.35 | $9.10 | $9.14 | $9.14 | 1,668,453 |
2022-09-30 | $8.82 | $9.06 | $8.77 | $8.89 | $8.89 | 4,581,025 |
2022-09-29 | $8.92 | $8.98 | $8.61 | $8.93 | $8.93 | 3,046,690 |
2022-09-28 | $8.43 | $9.10 | $8.42 | $9.00 | $9.00 | 3,735,900 |
2022-09-27 | $8.37 | $8.69 | $8.31 | $8.37 | $8.37 | 3,383,025 |
2022-09-26 | $8.38 | $8.50 | $8.04 | $8.10 | $8.10 | 2,148,392 |
2022-09-23 | $9.02 | $9.07 | $8.31 | $8.48 | $8.48 | 4,596,536 |
2022-09-22 | $10.13 | $10.16 | $9.39 | $9.43 | $9.43 | 4,426,509 |
2022-09-21 | $10.21 | $10.38 | $9.93 | $9.94 | $9.94 | 3,890,709 |
2022-09-20 | $9.95 | $10.04 | $9.81 | $10.02 | $10.02 | 1,287,611 |
2022-09-19 | $9.75 | $10.07 | $9.68 | $10.04 | $10.04 | 1,658,916 |
2022-09-16 | $10.07 | $10.16 | $9.86 | $10.04 | $10.04 | 4,219,827 |
2022-09-15 | $10.20 | $10.34 | $10.08 | $10.18 | $10.18 | 1,658,011 |
2022-09-14 | $10.16 | $10.35 | $10.08 | $10.31 | $10.31 | 3,185,099 |
2022-09-13 | $10.21 | $10.32 | $10.01 | $10.02 | $10.02 | 2,612,344 |
2022-09-12 | $10.56 | $10.68 | $10.31 | $10.38 | $10.38 | 5,254,585 |
2022-09-09 | $10.30 | $10.66 | $10.19 | $10.39 | $10.39 | 4,830,648 |
2022-09-08 | $10.08 | $10.20 | $9.96 | $10.11 | $10.11 | 5,847,197 |
2022-09-07 | $10.10 | $10.37 | $9.99 | $10.12 | $10.12 | 3,038,544 |
2022-09-06 | $10.63 | $10.65 | $10.28 | $10.30 | $10.30 | 1,385,140 |
2022-09-02 | $10.46 | $10.67 | $10.28 | $10.51 | $10.51 | 1,907,769 |
2022-09-01 | $10.05 | $10.25 | $9.89 | $10.10 | $10.10 | 2,370,693 |
2022-08-31 | $10.15 | $10.41 | $10.04 | $10.16 | $10.16 | 2,171,492 |
2022-08-30 | $10.93 | $11.03 | $10.40 | $10.40 | $10.40 | 2,016,330 |
2022-08-29 | $10.74 | $11.09 | $10.67 | $11.01 | $11.01 | 2,156,469 |
2022-08-26 | $10.92 | $10.92 | $10.56 | $10.78 | $10.78 | 1,910,960 |
2022-08-25 | $11.08 | $11.13 | $10.96 | $11.02 | $11.02 | 2,148,219 |
2022-08-24 | $10.96 | $11.09 | $10.88 | $11.01 | $11.01 | 2,440,147 |
2022-08-23 | $10.75 | $11.04 | $10.75 | $10.94 | $10.94 | 2,107,702 |
2022-08-22 | $10.50 | $10.70 | $10.23 | $10.66 | $10.66 | 2,384,466 |
2022-08-19 | $10.60 | $10.65 | $10.40 | $10.50 | $10.50 | 3,907,562 |
2022-08-18 | $9.97 | $11.14 | $9.97 | $10.81 | $10.81 | 6,247,245 |
2022-08-17 | $9.78 | $9.88 | $9.64 | $9.84 | $9.84 | 2,201,501 |
2022-08-16 | $9.73 | $9.92 | $9.69 | $9.81 | $9.81 | 1,284,542 |
2022-08-15 | $9.61 | $9.67 | $9.34 | $9.63 | $9.63 | 1,631,175 |
2022-08-12 | $9.84 | $9.94 | $9.74 | $9.87 | $9.87 | 1,195,023 |
2022-08-11 | $9.61 | $9.98 | $9.61 | $9.83 | $9.83 | 1,643,853 |
2022-08-10 | $9.48 | $9.57 | $9.33 | $9.47 | $9.47 | 1,671,741 |
2022-08-09 | $9.37 | $9.47 | $9.29 | $9.40 | $9.40 | 1,238,253 |
2022-08-08 | $9.15 | $9.31 | $9.08 | $9.30 | $9.30 | 1,523,616 |
2022-08-05 | $9.00 | $9.41 | $8.89 | $9.16 | $9.16 | 1,124,327 |
2022-08-04 | $9.49 | $9.77 | $9.02 | $9.10 | $9.10 | 2,055,296 |
2022-08-03 | $9.77 | $9.83 | $9.31 | $9.50 | $9.50 | 1,241,211 |
2022-08-02 | $9.73 | $9.76 | $9.47 | $9.71 | $9.71 | 1,212,323 |
2022-08-01 | $9.65 | $9.77 | $9.37 | $9.64 | $9.64 | 1,717,894 |
2022-07-29 | $9.95 | $10.16 | $9.78 | $9.80 | $9.80 | 3,080,789 |
2022-07-28 | $9.79 | $9.90 | $9.43 | $9.83 | $9.83 | 1,741,183 |
2022-07-27 | $9.76 | $9.91 | $9.62 | $9.76 | $9.65 | 4,021,897 |
2022-07-26 | $9.83 | $9.92 | $9.58 | $9.63 | $9.52 | 1,574,670 |
2022-07-25 | $9.12 | $9.57 | $8.98 | $9.57 | $9.46 | 2,223,820 |
2022-07-22 | $9.24 | $9.34 | $8.85 | $8.98 | $8.88 | 1,449,903 |
2022-07-21 | $9.14 | $9.23 | $8.87 | $9.15 | $9.05 | 2,930,371 |
2022-07-20 | $9.26 | $9.51 | $9.14 | $9.43 | $9.32 | 3,307,734 |
2022-07-19 | $9.14 | $9.40 | $9.10 | $9.36 | $9.25 | 2,236,917 |
2022-07-18 | $8.80 | $9.15 | $8.80 | $9.08 | $8.98 | 2,788,141 |
2022-07-15 | $8.54 | $8.65 | $8.22 | $8.60 | $8.50 | 2,085,772 |
2022-07-14 | $8.02 | $8.35 | $7.86 | $8.32 | $8.23 | 2,656,918 |
2022-07-13 | $8.19 | $8.51 | $8.19 | $8.38 | $8.29 | 1,578,398 |
2022-07-12 | $8.38 | $8.51 | $8.13 | $8.27 | $8.18 | 2,186,750 |
2022-07-11 | $8.56 | $8.67 | $8.38 | $8.62 | $8.52 | 1,793,150 |
2022-07-08 | $8.91 | $8.99 | $8.61 | $8.72 | $8.62 | 1,437,119 |
2022-07-07 | $8.46 | $8.94 | $8.46 | $8.84 | $8.74 | 2,606,717 |
2022-07-06 | $8.17 | $8.34 | $7.90 | $8.23 | $8.14 | 2,016,168 |
2022-07-05 | $8.58 | $8.59 | $8.01 | $8.29 | $8.20 | 2,532,463 |
2022-07-01 | $8.56 | $8.82 | $8.24 | $8.82 | $8.72 | 2,945,014 |
2022-06-30 | $8.43 | $8.69 | $8.33 | $8.50 | $8.40 | 2,869,757 |
2022-06-29 | $8.97 | $9.00 | $8.49 | $8.67 | $8.57 | 2,117,390 |
2022-06-28 | $8.99 | $9.14 | $8.65 | $8.80 | $8.70 | 2,291,656 |
2022-06-27 | $8.52 | $8.89 | $8.46 | $8.74 | $8.64 | 3,035,290 |
2022-06-24 | $8.15 | $8.50 | $8.09 | $8.40 | $8.30 | 2,689,694 |
2022-06-23 | $8.39 | $8.49 | $7.77 | $8.00 | $7.91 | 3,863,066 |
2022-06-22 | $8.45 | $8.63 | $8.29 | $8.32 | $8.23 | 2,521,589 |
2022-06-21 | $8.83 | $9.16 | $8.81 | $8.89 | $8.79 | 3,045,823 |
2022-06-17 | $8.76 | $8.99 | $8.41 | $8.54 | $8.44 | 4,753,552 |
2022-06-16 | $9.19 | $9.30 | $8.74 | $8.82 | $8.72 | 5,114,213 |
2022-06-15 | $9.69 | $9.77 | $9.35 | $9.48 | $9.37 | 3,750,018 |
2022-06-14 | $9.94 | $10.21 | $9.51 | $9.65 | $9.54 | 3,430,417 |
2022-06-13 | $10.38 | $10.38 | $9.84 | $9.87 | $9.76 | 3,990,321 |
2022-06-10 | $11.03 | $11.15 | $10.58 | $10.75 | $10.63 | 2,422,920 |
2022-06-09 | $11.24 | $11.28 | $10.96 | $11.22 | $11.09 | 1,618,554 |
2022-06-08 | $11.85 | $11.85 | $11.16 | $11.30 | $11.17 | 1,444,165 |
2022-06-07 | $11.34 | $11.77 | $11.32 | $11.73 | $11.60 | 3,348,849 |
2022-06-06 | $11.39 | $11.45 | $11.21 | $11.37 | $11.24 | 1,174,842 |
2022-06-03 | $11.36 | $11.45 | $11.27 | $11.39 | $11.26 | 1,363,707 |
2022-06-02 | $11.43 | $11.59 | $11.28 | $11.40 | $11.27 | 2,357,050 |
2022-06-01 | $11.50 | $11.65 | $11.26 | $11.47 | $11.34 | 3,714,110 |
2022-05-31 | $11.49 | $11.65 | $11.14 | $11.40 | $11.27 | 3,742,437 |
2022-05-27 | $11.07 | $11.41 | $10.88 | $11.38 | $11.25 | 2,186,564 |
2022-05-26 | $10.99 | $11.18 | $10.94 | $10.97 | $10.85 | 2,144,554 |
2022-05-25 | $10.36 | $10.91 | $10.36 | $10.86 | $10.74 | 1,551,438 |
2022-05-24 | $10.36 | $10.46 | $10.12 | $10.33 | $10.21 | 2,232,095 |
2022-05-23 | $10.29 | $10.48 | $10.12 | $10.42 | $10.30 | 1,560,443 |
2022-05-20 | $10.25 | $10.40 | $9.98 | $10.18 | $10.06 | 1,230,013 |
2022-05-19 | $9.85 | $10.32 | $9.79 | $10.16 | $10.05 | 2,210,473 |
2022-05-18 | $10.73 | $10.77 | $10.00 | $10.13 | $10.02 | 2,476,179 |
2022-05-17 | $10.55 | $10.69 | $10.48 | $10.57 | $10.45 | 1,159,999 |
2022-05-16 | $10.29 | $10.53 | $10.26 | $10.44 | $10.32 | 1,391,464 |
2022-05-13 | $9.76 | $10.24 | $9.75 | $10.19 | $10.07 | 2,307,130 |
2022-05-12 | $9.43 | $9.70 | $9.28 | $9.51 | $9.40 | 3,084,432 |
2022-05-11 | $10.00 | $10.35 | $9.44 | $9.47 | $9.36 | 2,874,596 |
2022-05-10 | $9.80 | $10.08 | $9.55 | $9.80 | $9.69 | 2,262,019 |
2022-05-09 | $10.27 | $10.34 | $9.56 | $9.66 | $9.55 | 2,706,933 |
2022-05-06 | $10.57 | $10.68 | $10.14 | $10.54 | $10.42 | 1,553,127 |
2022-05-05 | $11.16 | $11.27 | $10.30 | $10.48 | $10.36 | 2,628,537 |
2022-05-04 | $10.52 | $11.20 | $10.44 | $11.17 | $11.04 | 3,876,099 |
2022-05-03 | $9.97 | $10.47 | $9.89 | $10.46 | $10.34 | 1,621,526 |
2022-05-02 | $9.71 | $10.00 | $9.59 | $9.88 | $9.77 | 1,821,336 |
2022-04-29 | $10.31 | $10.39 | $9.81 | $9.87 | $9.76 | 1,437,551 |
2022-04-28 | $10.08 | $10.34 | $9.74 | $10.24 | $10.12 | 1,220,351 |
2022-04-27 | $9.91 | $10.19 | $9.66 | $10.06 | $9.84 | 2,890,621 |
2022-04-26 | $9.84 | $10.12 | $9.68 | $9.82 | $9.60 | 2,087,923 |
2022-04-25 | $9.75 | $9.82 | $9.18 | $9.69 | $9.48 | 2,684,985 |
2022-04-22 | $10.32 | $10.54 | $9.90 | $10.05 | $9.83 | 3,709,362 |
2022-04-21 | $10.87 | $10.96 | $10.38 | $10.45 | $10.22 | 2,540,108 |
2022-04-20 | $10.57 | $10.78 | $10.42 | $10.75 | $10.51 | 1,631,007 |
2022-04-19 | $10.01 | $10.57 | $9.95 | $10.47 | $10.24 | 3,811,166 |
2022-04-18 | $10.34 | $10.42 | $10.07 | $10.10 | $9.88 | 2,304,617 |
2022-04-14 | $10.25 | $10.47 | $10.16 | $10.36 | $10.13 | 2,371,525 |
2022-04-13 | $10.07 | $10.30 | $10.00 | $10.28 | $10.05 | 1,909,703 |
2022-04-12 | $9.77 | $10.03 | $9.77 | $10.00 | $9.78 | 2,641,847 |
2022-04-11 | $9.66 | $9.70 | $9.42 | $9.66 | $9.45 | 1,951,458 |
2022-04-08 | $9.67 | $9.79 | $9.46 | $9.76 | $9.54 | 2,186,062 |
2022-04-07 | $9.58 | $9.65 | $9.28 | $9.59 | $9.38 | 1,462,061 |
2022-04-06 | $9.62 | $9.70 | $9.43 | $9.49 | $9.28 | 2,018,749 |
2022-04-05 | $9.80 | $9.89 | $9.43 | $9.51 | $9.30 | 1,852,641 |
2022-04-04 | $9.83 | $9.83 | $9.51 | $9.77 | $9.55 | 2,401,747 |
2022-04-01 | $9.67 | $9.92 | $9.54 | $9.71 | $9.50 | 1,832,342 |
2022-03-31 | $9.51 | $9.73 | $9.49 | $9.65 | $9.44 | 2,296,112 |
2022-03-30 | $9.81 | $9.91 | $9.56 | $9.63 | $9.42 | 1,171,300 |
2022-03-29 | $9.42 | $9.69 | $9.26 | $9.67 | $9.46 | 2,204,419 |
2022-03-28 | $9.65 | $9.77 | $9.39 | $9.58 | $9.37 | 1,877,504 |
2022-03-25 | $9.60 | $9.95 | $9.60 | $9.93 | $9.71 | 1,947,005 |
2022-03-24 | $9.34 | $9.62 | $9.29 | $9.60 | $9.39 | 1,814,878 |
2022-03-23 | $9.25 | $9.42 | $9.17 | $9.28 | $9.08 | 1,353,950 |
2022-03-22 | $9.13 | $9.19 | $8.92 | $9.13 | $8.93 | 1,278,092 |
2022-03-21 | $9.00 | $9.18 | $8.94 | $9.15 | $8.95 | 1,219,256 |
2022-03-18 | $8.79 | $8.88 | $8.69 | $8.83 | $8.64 | 4,168,614 |
2022-03-17 | $8.90 | $9.04 | $8.74 | $8.87 | $8.67 | 2,380,621 |
2022-03-16 | $8.68 | $8.82 | $8.49 | $8.72 | $8.53 | 2,059,933 |
2022-03-15 | $8.55 | $8.78 | $8.38 | $8.63 | $8.44 | 3,036,340 |
2022-03-14 | $9.21 | $9.29 | $8.71 | $8.87 | $8.67 | 3,731,537 |
2022-03-11 | $9.60 | $9.76 | $9.38 | $9.45 | $9.24 | 6,229,836 |
2022-03-10 | $9.41 | $9.88 | $9.36 | $9.75 | $9.53 | 3,599,170 |
2022-03-09 | $8.90 | $9.43 | $8.76 | $9.34 | $9.13 | 4,863,344 |
2022-03-08 | $9.83 | $10.01 | $9.10 | $9.27 | $9.07 | 14,953,484 |
2022-03-07 | $10.07 | $10.28 | $9.57 | $9.64 | $9.43 | 3,895,951 |
2022-03-04 | $9.60 | $10.02 | $9.56 | $9.98 | $9.76 | 3,206,562 |
2022-03-03 | $9.33 | $9.65 | $9.27 | $9.60 | $9.39 | 4,191,891 |
2022-03-02 | $9.20 | $9.44 | $9.08 | $9.44 | $9.23 | 2,979,100 |
2022-03-01 | $8.99 | $9.19 | $8.77 | $9.13 | $8.93 | 4,089,151 |
2022-02-28 | $8.34 | $8.91 | $8.32 | $8.90 | $8.70 | 5,765,900 |
2022-02-25 | $8.02 | $8.52 | $8.01 | $8.51 | $8.32 | 3,253,048 |
2022-02-24 | $8.24 | $8.38 | $7.85 | $8.02 | $7.84 | 5,417,286 |
2022-02-23 | $8.22 | $8.36 | $8.14 | $8.21 | $8.03 | 2,814,398 |
2022-02-22 | $8.62 | $8.67 | $7.90 | $8.09 | $7.91 | 3,142,202 |
2022-02-18 | $8.49 | $8.67 | $8.36 | $8.45 | $8.26 | 1,994,783 |
2022-02-17 | $8.59 | $8.73 | $8.39 | $8.63 | $8.44 | 2,990,664 |
2022-02-16 | $8.46 | $9.02 | $8.46 | $8.59 | $8.40 | 4,272,690 |
2022-02-15 | $8.34 | $8.44 | $8.26 | $8.33 | $8.15 | 2,014,054 |
2022-02-14 | $9.00 | $9.00 | $8.47 | $8.49 | $8.30 | 2,244,566 |
2022-02-11 | $8.47 | $8.99 | $8.46 | $8.99 | $8.79 | 3,142,485 |
2022-02-10 | $8.49 | $8.84 | $8.34 | $8.46 | $8.27 | 3,062,829 |
2022-02-09 | $8.55 | $8.73 | $8.49 | $8.58 | $8.39 | 2,363,315 |
2022-02-08 | $8.44 | $8.60 | $8.33 | $8.51 | $8.32 | 2,048,050 |
2022-02-07 | $8.33 | $8.55 | $8.22 | $8.51 | $8.32 | 3,727,474 |
2022-02-04 | $8.24 | $8.47 | $8.16 | $8.36 | $8.18 | 2,070,744 |
2022-02-03 | $8.22 | $8.23 | $8.01 | $8.11 | $7.93 | 2,891,640 |
2022-02-02 | $8.11 | $8.27 | $8.03 | $8.25 | $8.07 | 2,107,544 |
2022-02-01 | $7.95 | $8.16 | $7.86 | $8.12 | $7.94 | 4,135,891 |
2022-01-31 | $7.71 | $8.05 | $7.68 | $7.96 | $7.78 | 2,195,022 |
2022-01-28 | $7.70 | $7.87 | $7.55 | $7.78 | $7.61 | 1,920,703 |
2022-01-27 | $8.02 | $8.16 | $7.76 | $7.87 | $7.59 | 3,123,003 |
2022-01-26 | $8.00 | $8.29 | $7.85 | $7.90 | $7.62 | 3,060,902 |
2022-01-25 | $7.51 | $7.99 | $7.44 | $7.93 | $7.64 | 1,730,828 |
2022-01-24 | $7.34 | $7.60 | $7.15 | $7.58 | $7.31 | 2,353,038 |
2022-01-21 | $7.58 | $7.75 | $7.45 | $7.61 | $7.34 | 3,050,950 |
2022-01-20 | $7.86 | $8.12 | $7.73 | $7.74 | $7.46 | 2,013,949 |
2022-01-19 | $8.03 | $8.13 | $7.88 | $7.89 | $7.61 | 3,559,290 |
2022-01-18 | $7.75 | $8.01 | $7.70 | $7.86 | $7.58 | 3,583,947 |
2022-01-14 | $7.65 | $7.88 | $7.65 | $7.78 | $7.50 | 1,083,356 |
2022-01-13 | $7.85 | $7.96 | $7.65 | $7.70 | $7.42 | 3,008,471 |
2022-01-12 | $7.73 | $7.89 | $7.72 | $7.83 | $7.55 | 2,097,351 |
2022-01-11 | $7.50 | $7.74 | $7.48 | $7.64 | $7.36 | 1,768,020 |
2022-01-10 | $7.41 | $7.64 | $7.29 | $7.47 | $7.20 | 2,797,570 |
2022-01-07 | $7.25 | $7.46 | $7.22 | $7.41 | $7.14 | 2,706,088 |
2022-01-06 | $7.09 | $7.22 | $6.97 | $7.10 | $6.84 | 1,495,311 |
2022-01-05 | $7.34 | $7.34 | $6.96 | $6.98 | $6.73 | 1,950,379 |
2022-01-04 | $7.24 | $7.36 | $7.15 | $7.24 | $6.98 | 2,096,366 |
2022-01-03 | $6.92 | $7.17 | $6.89 | $7.09 | $6.83 | 2,237,726 |
2021-12-31 | $6.75 | $6.93 | $6.75 | $6.89 | $6.64 | 1,111,368 |
2021-12-30 | $6.82 | $6.87 | $6.75 | $6.80 | $6.56 | 991,537 |
2021-12-29 | $6.72 | $6.80 | $6.65 | $6.77 | $6.53 | 1,516,545 |
2021-12-28 | $6.83 | $6.90 | $6.72 | $6.72 | $6.48 | 1,495,466 |
2021-12-27 | $6.52 | $6.78 | $6.41 | $6.75 | $6.51 | 1,024,658 |
2021-12-23 | $6.51 | $6.59 | $6.47 | $6.51 | $6.28 | 3,312,309 |
2021-12-22 | $6.40 | $6.49 | $6.23 | $6.45 | $6.22 | 1,095,503 |
2021-12-21 | $6.25 | $6.58 | $6.24 | $6.40 | $6.17 | 3,039,965 |
2021-12-20 | $6.08 | $6.19 | $5.88 | $6.15 | $5.93 | 3,802,311 |
2021-12-17 | $6.22 | $6.32 | $6.06 | $6.15 | $5.93 | 5,871,224 |
2021-12-16 | $6.37 | $6.51 | $6.23 | $6.28 | $6.05 | 2,258,527 |
2021-12-15 | $6.33 | $6.41 | $6.09 | $6.33 | $6.10 | 2,862,681 |
2021-12-14 | $6.49 | $6.63 | $6.33 | $6.34 | $6.11 | 2,646,587 |
2021-12-13 | $6.66 | $6.70 | $6.49 | $6.54 | $6.30 | 1,628,181 |
2021-12-10 | $7.05 | $7.06 | $6.67 | $6.76 | $6.52 | 2,370,408 |
2021-12-09 | $7.01 | $7.09 | $6.92 | $6.93 | $6.68 | 2,088,511 |
2021-12-08 | $6.93 | $7.14 | $6.84 | $7.10 | $6.84 | 2,036,962 |
2021-12-07 | $6.87 | $7.07 | $6.79 | $6.84 | $6.59 | 4,285,886 |
2021-12-06 | $6.82 | $6.98 | $6.70 | $6.74 | $6.50 | 2,231,599 |
2021-12-03 | $6.87 | $7.05 | $6.65 | $6.76 | $6.52 | 3,709,567 |
2021-12-02 | $6.43 | $6.78 | $6.43 | $6.75 | $6.51 | 2,058,375 |
2021-12-01 | $6.75 | $6.84 | $6.44 | $6.45 | $6.22 | 2,401,570 |
2021-11-30 | $6.70 | $6.81 | $6.51 | $6.51 | $6.28 | 3,864,214 |
2021-11-29 | $7.25 | $7.29 | $6.84 | $6.84 | $6.59 | 3,123,933 |
2021-11-26 | $6.84 | $7.13 | $6.73 | $7.05 | $6.80 | 1,174,924 |
2021-11-24 | $7.18 | $7.38 | $7.16 | $7.32 | $7.06 | 642,626 |
2021-11-23 | $7.02 | $7.33 | $7.02 | $7.27 | $7.01 | 1,179,999 |
2021-11-22 | $6.78 | $7.13 | $6.78 | $6.95 | $6.70 | 2,192,443 |
2021-11-19 | $6.85 | $6.94 | $6.77 | $6.83 | $6.58 | 1,711,198 |
2021-11-18 | $7.02 | $7.20 | $6.92 | $7.05 | $6.80 | 1,060,591 |
2021-11-17 | $7.15 | $7.32 | $7.04 | $7.05 | $6.80 | 1,321,442 |
2021-11-16 | $7.34 | $7.34 | $7.09 | $7.21 | $6.95 | 1,431,644 |
2021-11-15 | $7.26 | $7.41 | $7.24 | $7.27 | $7.01 | 997,628 |
2021-11-12 | $7.41 | $7.42 | $7.23 | $7.30 | $7.04 | 958,776 |
2021-11-11 | $7.46 | $7.48 | $7.30 | $7.38 | $7.11 | 1,129,437 |
2021-11-10 | $7.34 | $7.49 | $7.20 | $7.36 | $7.10 | 1,823,378 |
2021-11-09 | $7.35 | $7.43 | $7.23 | $7.42 | $7.15 | 1,056,676 |
2021-11-08 | $7.45 | $7.49 | $7.32 | $7.37 | $7.10 | 1,505,652 |
2021-11-05 | $7.46 | $7.48 | $7.27 | $7.31 | $7.05 | 2,404,578 |
2021-11-04 | $7.56 | $7.64 | $7.20 | $7.36 | $7.10 | 3,091,954 |
2021-11-03 | $7.82 | $7.86 | $7.24 | $7.45 | $7.18 | 4,840,849 |
2021-11-02 | $7.91 | $8.07 | $7.71 | $7.90 | $7.62 | 2,223,238 |
2021-11-01 | $7.85 | $8.17 | $7.77 | $7.99 | $7.70 | 3,018,726 |
2021-10-29 | $8.06 | $8.06 | $7.74 | $7.85 | $7.57 | 1,505,466 |
2021-10-28 | $8.02 | $8.20 | $7.89 | $8.20 | $7.81 | 2,005,808 |
2021-10-27 | $8.17 | $8.32 | $7.97 | $8.01 | $7.63 | 1,676,168 |
2021-10-26 | $8.47 | $8.47 | $8.18 | $8.24 | $7.85 | 1,251,138 |
2021-10-25 | $8.46 | $8.60 | $8.32 | $8.45 | $8.05 | 1,062,644 |
2021-10-22 | $8.36 | $8.41 | $8.22 | $8.38 | $7.98 | 1,887,173 |
2021-10-21 | $8.35 | $8.53 | $8.23 | $8.30 | $7.91 | 2,375,290 |
2021-10-20 | $8.32 | $8.64 | $8.23 | $8.48 | $8.08 | 4,486,290 |
2021-10-19 | $8.31 | $8.36 | $8.15 | $8.35 | $7.95 | 1,517,863 |
2021-10-18 | $8.26 | $8.38 | $8.10 | $8.26 | $7.87 | 1,577,657 |
2021-10-15 | $8.22 | $8.39 | $8.15 | $8.16 | $7.77 | 2,102,801 |
2021-10-14 | $8.04 | $8.20 | $7.95 | $8.17 | $7.78 | 1,620,558 |
2021-10-13 | $7.64 | $7.99 | $7.58 | $7.98 | $7.60 | 1,779,315 |
2021-10-12 | $7.64 | $7.87 | $7.55 | $7.75 | $7.38 | 2,328,975 |
2021-10-11 | $7.55 | $7.75 | $7.54 | $7.68 | $7.32 | 1,955,904 |
2021-10-08 | $7.28 | $7.49 | $7.24 | $7.48 | $7.13 | 1,423,895 |
2021-10-07 | $6.98 | $7.28 | $6.94 | $7.23 | $6.89 | 1,315,207 |
2021-10-06 | $7.11 | $7.17 | $6.86 | $6.98 | $6.65 | 1,755,118 |
2021-10-05 | $7.30 | $7.45 | $7.07 | $7.27 | $6.93 | 1,735,129 |
2021-10-04 | $7.13 | $7.28 | $7.00 | $7.18 | $6.84 | 1,648,799 |
2021-10-01 | $6.94 | $7.01 | $6.78 | $6.97 | $6.64 | 1,241,989 |
2021-09-30 | $7.00 | $7.05 | $6.82 | $6.82 | $6.50 | 2,832,904 |
2021-09-29 | $7.04 | $7.05 | $6.83 | $7.03 | $6.70 | 1,500,127 |
2021-09-28 | $7.19 | $7.34 | $6.99 | $7.00 | $6.67 | 2,657,708 |
2021-09-27 | $6.82 | $7.21 | $6.82 | $7.12 | $6.78 | 3,168,674 |
2021-09-24 | $6.65 | $6.79 | $6.61 | $6.74 | $6.42 | 1,488,459 |
2021-09-23 | $6.57 | $6.77 | $6.51 | $6.72 | $6.40 | 2,126,374 |
2021-09-22 | $6.48 | $6.73 | $6.44 | $6.54 | $6.23 | 3,026,215 |
2021-09-21 | $6.43 | $6.49 | $6.25 | $6.37 | $6.07 | 1,100,403 |
2021-09-20 | $6.41 | $6.53 | $6.12 | $6.32 | $6.02 | 5,299,472 |
2021-09-17 | $6.61 | $6.81 | $6.37 | $6.71 | $6.39 | 17,340,689 |
2021-09-16 | $6.75 | $6.85 | $6.63 | $6.70 | $6.38 | 3,571,259 |
2021-09-15 | $6.41 | $6.81 | $6.41 | $6.74 | $6.42 | 4,520,252 |
2021-09-14 | $6.49 | $6.53 | $6.31 | $6.36 | $6.06 | 2,925,749 |
2021-09-13 | $6.13 | $6.52 | $6.05 | $6.41 | $6.11 | 3,862,588 |
2021-09-10 | $6.00 | $6.34 | $5.99 | $6.05 | $5.76 | 5,205,182 |
2021-09-09 | $5.70 | $5.88 | $5.66 | $5.86 | $5.58 | 1,455,285 |
2021-09-08 | $5.84 | $5.89 | $5.69 | $5.75 | $5.48 | 1,112,374 |
2021-09-07 | $5.77 | $5.88 | $5.71 | $5.77 | $5.50 | 683,826 |
2021-09-03 | $5.80 | $5.94 | $5.75 | $5.80 | $5.53 | 1,177,650 |
2021-09-02 | $5.53 | $5.85 | $5.53 | $5.82 | $5.54 | 2,112,281 |
2021-09-01 | $5.38 | $5.54 | $5.29 | $5.52 | $5.26 | 2,430,813 |
2021-08-31 | $5.33 | $5.43 | $5.26 | $5.39 | $5.13 | 2,022,801 |
2021-08-30 | $5.64 | $5.67 | $5.37 | $5.38 | $5.13 | 1,326,820 |
2021-08-27 | $5.33 | $5.58 | $5.33 | $5.58 | $5.32 | 1,418,771 |
2021-08-26 | $5.45 | $5.49 | $5.29 | $5.30 | $5.05 | 1,119,188 |
2021-08-25 | $5.36 | $5.53 | $5.36 | $5.44 | $5.18 | 1,075,382 |
2021-08-24 | $5.26 | $5.43 | $5.25 | $5.39 | $5.13 | 2,087,094 |
2021-08-23 | $5.24 | $5.33 | $5.17 | $5.26 | $5.01 | 1,666,578 |
2021-08-20 | $4.82 | $5.06 | $4.81 | $5.04 | $4.80 | 1,434,396 |
2021-08-19 | $4.97 | $5.01 | $4.79 | $4.88 | $4.65 | 2,944,600 |
2021-08-18 | $5.22 | $5.24 | $5.05 | $5.06 | $4.82 | 1,570,992 |
2021-08-17 | $5.18 | $5.34 | $5.14 | $5.22 | $4.97 | 1,082,720 |
2021-08-16 | $5.36 | $5.43 | $5.25 | $5.27 | $5.02 | 1,441,359 |
2021-08-13 | $5.60 | $5.67 | $5.39 | $5.40 | $5.14 | 1,180,328 |
2021-08-12 | $5.55 | $5.62 | $5.37 | $5.60 | $5.33 | 1,428,002 |
2021-08-11 | $5.47 | $5.51 | $5.36 | $5.49 | $5.23 | 1,095,694 |
2021-08-10 | $5.30 | $5.52 | $5.30 | $5.46 | $5.20 | 1,711,641 |
2021-08-09 | $5.24 | $5.35 | $5.16 | $5.27 | $5.02 | 1,835,141 |
2021-08-06 | $5.40 | $5.45 | $5.29 | $5.29 | $5.04 | 1,436,932 |
2021-08-05 | $5.19 | $5.44 | $5.19 | $5.30 | $5.05 | 1,742,490 |
2021-08-04 | $5.41 | $5.49 | $5.15 | $5.16 | $4.92 | 3,017,577 |
2021-08-03 | $5.44 | $5.54 | $5.25 | $5.42 | $5.16 | 1,935,687 |
2021-08-02 | $5.57 | $5.74 | $5.42 | $5.44 | $5.18 | 1,385,261 |
2021-07-30 | $5.80 | $5.80 | $5.54 | $5.57 | $5.31 | 1,115,004 |
2021-07-29 | $5.86 | $5.87 | $5.63 | $5.81 | $5.53 | 1,142,095 |
2021-07-28 | $5.85 | $5.92 | $5.65 | $5.83 | $5.47 | 1,261,465 |
2021-07-27 | $5.90 | $5.98 | $5.78 | $5.83 | $5.47 | 2,120,540 |
2021-07-26 | $5.58 | $5.94 | $5.55 | $5.91 | $5.54 | 1,953,931 |
2021-07-23 | $5.63 | $5.66 | $5.41 | $5.63 | $5.28 | 2,250,282 |
2021-07-22 | $5.65 | $5.68 | $5.45 | $5.58 | $5.23 | 1,857,935 |
2021-07-21 | $5.63 | $5.85 | $5.60 | $5.61 | $5.26 | 4,293,709 |
2021-07-20 | $5.36 | $5.53 | $5.28 | $5.48 | $5.14 | 2,409,696 |
2021-07-19 | $5.48 | $5.48 | $5.18 | $5.28 | $4.95 | 3,176,413 |
2021-07-16 | $5.89 | $5.89 | $5.57 | $5.60 | $5.25 | 1,675,855 |
2021-07-15 | $5.90 | $5.99 | $5.80 | $5.84 | $5.47 | 1,884,212 |
2021-07-14 | $6.37 | $6.37 | $5.98 | $6.00 | $5.62 | 1,416,307 |
2021-07-13 | $6.39 | $6.49 | $6.29 | $6.29 | $5.90 | 7,500,557 |
2021-07-12 | $6.25 | $6.52 | $6.25 | $6.45 | $6.05 | 1,849,088 |
2021-07-09 | $6.17 | $6.44 | $6.12 | $6.39 | $5.99 | 2,063,695 |
2021-07-08 | $5.91 | $6.16 | $5.86 | $6.09 | $5.71 | 1,220,730 |
2021-07-07 | $6.19 | $6.26 | $5.99 | $6.05 | $5.67 | 1,359,206 |
2021-07-06 | $6.42 | $6.43 | $6.06 | $6.20 | $5.81 | 1,570,126 |
2021-07-02 | $6.41 | $6.41 | $6.22 | $6.40 | $6.00 | 875,009 |
2021-07-01 | $6.49 | $6.51 | $6.25 | $6.44 | $6.04 | 1,855,432 |
2021-06-30 | $6.18 | $6.45 | $6.14 | $6.39 | $5.99 | 1,634,305 |
2021-06-29 | $6.11 | $6.26 | $6.07 | $6.13 | $5.75 | 1,284,597 |
2021-06-28 | $6.10 | $6.14 | $5.91 | $6.07 | $5.69 | 1,550,386 |
2021-06-25 | $6.30 | $6.33 | $6.15 | $6.17 | $5.78 | 1,054,967 |
2021-06-24 | $6.21 | $6.29 | $6.14 | $6.27 | $5.88 | 1,144,309 |
2021-06-23 | $6.31 | $6.57 | $6.19 | $6.20 | $5.81 | 1,927,593 |
2021-06-22 | $6.08 | $6.26 | $6.03 | $6.23 | $5.84 | 2,071,162 |
2021-06-21 | $5.75 | $6.14 | $5.73 | $6.14 | $5.76 | 2,175,861 |
2021-06-18 | $5.90 | $5.99 | $5.66 | $5.67 | $5.32 | 6,294,018 |
2021-06-17 | $6.57 | $6.59 | $5.96 | $6.07 | $5.69 | 4,028,727 |
2021-06-16 | $6.59 | $6.74 | $6.39 | $6.54 | $6.13 | 3,942,900 |
2021-06-15 | $6.45 | $6.59 | $6.37 | $6.57 | $6.16 | 2,991,049 |
2021-06-14 | $6.41 | $6.55 | $6.28 | $6.41 | $6.01 | 3,180,367 |
2021-06-11 | $6.25 | $6.33 | $6.16 | $6.25 | $5.86 | 1,552,256 |
2021-06-10 | $5.90 | $6.26 | $5.89 | $6.23 | $5.84 | 2,623,698 |
2021-06-09 | $5.93 | $5.97 | $5.77 | $5.85 | $5.48 | 1,849,934 |
2021-06-08 | $6.08 | $6.12 | $5.94 | $5.94 | $5.57 | 3,596,530 |
2021-06-07 | $6.02 | $6.16 | $5.98 | $6.08 | $5.70 | 2,328,583 |
2021-06-04 | $6.15 | $6.16 | $5.88 | $6.00 | $5.62 | 3,247,663 |
2021-06-03 | $5.40 | $6.09 | $5.32 | $6.00 | $5.62 | 4,703,718 |
2021-06-02 | $5.13 | $5.34 | $5.09 | $5.31 | $4.98 | 3,210,908 |
2021-06-01 | $4.93 | $5.11 | $4.93 | $5.09 | $4.77 | 2,184,076 |
2021-05-28 | $4.92 | $4.92 | $4.78 | $4.88 | $4.57 | 2,636,830 |
2021-05-27 | $4.82 | $4.87 | $4.77 | $4.87 | $4.57 | 1,748,914 |
2021-05-26 | $4.83 | $4.87 | $4.69 | $4.75 | $4.45 | 3,695,010 |
2021-05-25 | $5.00 | $5.00 | $4.83 | $4.84 | $4.54 | 1,478,164 |
2021-05-24 | $5.08 | $5.10 | $4.96 | $4.96 | $4.65 | 1,702,367 |
2021-05-21 | $5.02 | $5.14 | $5.00 | $5.00 | $4.69 | 1,810,953 |
2021-05-20 | $4.89 | $4.97 | $4.75 | $4.94 | $4.63 | 1,293,910 |
2021-05-19 | $4.90 | $4.99 | $4.73 | $4.80 | $4.50 | 1,759,600 |
2021-05-18 | $4.95 | $5.04 | $4.90 | $4.99 | $4.68 | 2,844,627 |
2021-05-17 | $4.75 | $4.94 | $4.75 | $4.94 | $4.63 | 2,450,059 |
2021-05-14 | $4.50 | $4.81 | $4.50 | $4.76 | $4.46 | 2,695,790 |
2021-05-13 | $4.51 | $4.63 | $4.36 | $4.49 | $4.21 | 1,531,419 |
2021-05-12 | $4.68 | $4.75 | $4.48 | $4.51 | $4.23 | 1,650,390 |
2021-05-11 | $4.63 | $4.75 | $4.54 | $4.60 | $4.31 | 1,642,169 |
2021-05-10 | $4.79 | $4.89 | $4.74 | $4.78 | $4.48 | 3,213,064 |
2021-05-07 | $4.57 | $4.77 | $4.51 | $4.77 | $4.47 | 5,457,427 |
2021-05-06 | $4.48 | $4.59 | $4.38 | $4.59 | $4.30 | 1,792,530 |
2021-05-05 | $4.67 | $4.72 | $4.47 | $4.47 | $4.19 | 1,740,900 |
2021-05-04 | $4.57 | $4.65 | $4.48 | $4.57 | $4.28 | 2,141,105 |
2021-05-03 | $4.70 | $4.75 | $4.41 | $4.60 | $4.31 | 3,090,509 |
2021-04-30 | $4.70 | $4.85 | $4.62 | $4.63 | $4.34 | 1,446,748 |
2021-04-29 | $4.89 | $4.92 | $4.74 | $4.79 | $4.49 | 2,915,815 |
2021-04-28 | $4.89 | $5.01 | $4.82 | $4.90 | $4.51 | 3,719,981 |
2021-04-27 | $4.84 | $4.93 | $4.78 | $4.87 | $4.48 | 1,989,506 |
2021-04-26 | $4.67 | $4.94 | $4.64 | $4.83 | $4.44 | 3,402,388 |
2021-04-23 | $4.46 | $4.72 | $4.46 | $4.63 | $4.26 | 2,594,711 |
2021-04-22 | $4.39 | $4.45 | $4.32 | $4.32 | $3.97 | 1,085,046 |
2021-04-21 | $4.20 | $4.36 | $4.16 | $4.36 | $4.01 | 1,717,153 |
2021-04-20 | $4.40 | $4.40 | $4.15 | $4.24 | $3.90 | 1,540,988 |
2021-04-19 | $4.29 | $4.43 | $4.28 | $4.38 | $4.03 | 1,724,634 |
2021-04-16 | $4.43 | $4.44 | $4.28 | $4.28 | $3.94 | 3,778,769 |
2021-04-15 | $4.41 | $4.46 | $4.35 | $4.43 | $4.07 | 1,539,293 |
2021-04-14 | $4.34 | $4.53 | $4.34 | $4.40 | $4.05 | 1,164,902 |
2021-04-13 | $4.28 | $4.35 | $4.22 | $4.34 | $3.99 | 802,551 |
2021-04-12 | $4.32 | $4.37 | $4.26 | $4.29 | $3.94 | 1,334,852 |
2021-04-09 | $4.39 | $4.49 | $4.29 | $4.31 | $3.96 | 1,295,710 |
2021-04-08 | $4.39 | $4.42 | $4.28 | $4.42 | $4.06 | 1,423,970 |
2021-04-07 | $4.38 | $4.45 | $4.30 | $4.41 | $4.05 | 1,758,319 |
2021-04-06 | $4.32 | $4.44 | $4.26 | $4.36 | $4.01 | 2,929,549 |
2021-04-05 | $4.43 | $4.43 | $4.19 | $4.31 | $3.96 | 1,803,543 |
2021-04-01 | $4.30 | $4.46 | $4.23 | $4.46 | $4.10 | 2,769,427 |
2021-03-31 | $4.16 | $4.37 | $4.16 | $4.29 | $3.94 | 2,613,524 |
2021-03-30 | $4.30 | $4.30 | $4.17 | $4.18 | $3.84 | 1,668,528 |
2021-03-29 | $4.41 | $4.49 | $4.28 | $4.34 | $3.99 | 1,492,783 |
2021-03-26 | $4.41 | $4.50 | $4.36 | $4.49 | $4.13 | 1,055,707 |
2021-03-25 | $4.21 | $4.37 | $4.13 | $4.34 | $3.99 | 1,255,565 |
2021-03-24 | $4.32 | $4.42 | $4.23 | $4.24 | $3.90 | 1,921,699 |
2021-03-23 | $4.46 | $4.48 | $4.23 | $4.26 | $3.92 | 2,026,576 |
2021-03-22 | $4.64 | $4.66 | $4.51 | $4.51 | $4.15 | 1,070,804 |
2021-03-19 | $4.51 | $4.77 | $4.51 | $4.62 | $4.25 | 3,072,578 |
2021-03-18 | $4.85 | $4.86 | $4.54 | $4.55 | $4.18 | 1,465,296 |
2021-03-17 | $4.80 | $4.92 | $4.72 | $4.81 | $4.42 | 1,599,842 |
2021-03-16 | $4.90 | $4.96 | $4.75 | $4.82 | $4.43 | 1,094,552 |
2021-03-15 | $4.99 | $5.06 | $4.89 | $4.95 | $4.55 | 1,072,117 |
2021-03-12 | $5.04 | $5.09 | $4.91 | $5.01 | $4.61 | 1,530,472 |
2021-03-11 | $4.97 | $5.03 | $4.85 | $5.02 | $4.62 | 2,049,548 |
2021-03-10 | $4.67 | $4.94 | $4.65 | $4.91 | $4.51 | 1,485,736 |
2021-03-09 | $4.87 | $4.89 | $4.60 | $4.61 | $4.24 | 2,943,949 |
2021-03-08 | $5.00 | $5.14 | $4.82 | $4.90 | $4.51 | 2,736,033 |
2021-03-05 | $4.80 | $4.99 | $4.66 | $4.99 | $4.59 | 3,751,497 |
2021-03-04 | $4.63 | $4.93 | $4.53 | $4.71 | $4.33 | 3,585,816 |
2021-03-03 | $4.46 | $4.73 | $4.43 | $4.60 | $4.23 | 3,814,830 |
2021-03-02 | $4.25 | $4.46 | $4.21 | $4.41 | $4.05 | 3,941,808 |
2021-03-01 | $4.02 | $4.21 | $3.92 | $4.21 | $3.87 | 6,605,559 |
2021-02-26 | $4.15 | $4.20 | $3.85 | $3.85 | $3.54 | 13,745,000 |
2021-02-25 | $4.50 | $4.51 | $4.17 | $4.22 | $3.88 | 3,453,855 |
2021-02-24 | $4.37 | $4.53 | $4.24 | $4.52 | $4.16 | 4,300,661 |
2021-02-23 | $4.29 | $4.36 | $3.98 | $4.29 | $3.94 | 2,604,906 |
2021-02-22 | $4.10 | $4.39 | $4.05 | $4.27 | $3.93 | 3,687,140 |
2021-02-19 | $4.10 | $4.12 | $3.97 | $4.09 | $3.76 | 3,319,956 |
2021-02-18 | $4.26 | $4.27 | $3.95 | $4.05 | $3.72 | 5,378,787 |
2021-02-17 | $4.54 | $4.56 | $4.10 | $4.29 | $3.94 | 4,981,193 |
2021-02-16 | $4.68 | $4.82 | $4.64 | $4.73 | $4.35 | 3,437,300 |
2021-02-12 | $4.47 | $4.61 | $4.37 | $4.57 | $4.20 | 1,958,992 |
2021-02-11 | $4.43 | $4.48 | $4.29 | $4.44 | $4.08 | 1,609,254 |
2021-02-10 | $4.24 | $4.44 | $4.22 | $4.41 | $4.05 | 1,925,313 |
2021-02-09 | $4.32 | $4.33 | $4.19 | $4.29 | $3.94 | 1,406,614 |
2021-02-08 | $4.23 | $4.38 | $4.19 | $4.30 | $3.95 | 2,506,077 |
2021-02-05 | $4.17 | $4.21 | $4.09 | $4.20 | $3.86 | 1,703,793 |
2021-02-04 | $4.08 | $4.17 | $4.01 | $4.10 | $3.77 | 2,093,201 |
2021-02-03 | $3.93 | $4.08 | $3.92 | $4.03 | $3.71 | 2,165,063 |
2021-02-02 | $3.90 | $3.94 | $3.81 | $3.90 | $3.59 | 1,533,034 |
2021-02-01 | $3.96 | $3.96 | $3.71 | $3.81 | $3.50 | 2,380,848 |
2021-01-29 | $3.97 | $4.05 | $3.75 | $3.89 | $3.58 | 2,498,281 |
2021-01-28 | $4.09 | $4.15 | $3.94 | $4.07 | $3.65 | 2,629,220 |
2021-01-27 | $4.01 | $4.23 | $3.94 | $4.04 | $3.63 | 3,509,350 |
2021-01-26 | $4.08 | $4.16 | $3.92 | $4.04 | $3.63 | 5,376,062 |
2021-01-25 | $4.00 | $4.09 | $3.90 | $4.01 | $3.60 | 2,184,231 |
2021-01-22 | $3.76 | $4.01 | $3.69 | $4.00 | $3.59 | 1,878,388 |
2021-01-21 | $3.96 | $3.98 | $3.78 | $3.86 | $3.47 | 1,836,885 |
2021-01-20 | $4.20 | $4.22 | $3.81 | $3.95 | $3.55 | 3,369,478 |
2021-01-19 | $4.22 | $4.29 | $4.06 | $4.15 | $3.73 | 2,162,124 |
2021-01-15 | $4.24 | $4.30 | $4.11 | $4.23 | $3.80 | 2,034,770 |
2021-01-14 | $4.26 | $4.45 | $4.25 | $4.35 | $3.91 | 1,224,861 |
2021-01-13 | $4.28 | $4.39 | $4.12 | $4.22 | $3.79 | 2,079,689 |
2021-01-12 | $4.10 | $4.40 | $4.08 | $4.39 | $3.94 | 1,829,525 |
2021-01-11 | $3.92 | $4.06 | $3.86 | $4.04 | $3.63 | 1,627,845 |
2021-01-08 | $4.19 | $4.19 | $3.93 | $4.01 | $3.60 | 1,695,177 |
2021-01-07 | $4.19 | $4.26 | $4.13 | $4.17 | $3.74 | 2,711,011 |
2021-01-06 | $3.99 | $4.24 | $3.94 | $4.21 | $3.78 | 3,367,296 |
2021-01-05 | $3.65 | $4.10 | $3.65 | $3.97 | $3.56 | 2,061,442 |
2021-01-04 | $3.74 | $3.81 | $3.58 | $3.65 | $3.28 | 3,026,008 |
2020-12-31 | $3.64 | $3.77 | $3.58 | $3.71 | $3.33 | 1,587,194 |
2020-12-30 | $3.73 | $3.80 | $3.62 | $3.69 | $3.31 | 1,609,845 |
2020-12-29 | $3.76 | $3.81 | $3.57 | $3.68 | $3.30 | 2,177,277 |
2020-12-28 | $3.88 | $3.88 | $3.67 | $3.78 | $3.39 | 2,043,529 |
2020-12-24 | $3.78 | $3.85 | $3.72 | $3.82 | $3.43 | 740,734 |
2020-12-23 | $3.84 | $3.97 | $3.75 | $3.79 | $3.40 | 1,580,635 |
2020-12-22 | $3.90 | $3.95 | $3.80 | $3.85 | $3.46 | 1,437,727 |
2020-12-21 | $3.68 | $3.93 | $3.60 | $3.86 | $3.47 | 7,034,917 |
2020-12-18 | $3.82 | $3.91 | $3.75 | $3.89 | $3.49 | 7,181,502 |
2020-12-17 | $3.90 | $3.90 | $3.73 | $3.82 | $3.43 | 2,437,258 |
2020-12-16 | $3.88 | $3.93 | $3.76 | $3.80 | $3.41 | 2,256,116 |
2020-12-15 | $3.60 | $3.91 | $3.55 | $3.90 | $3.50 | 3,561,499 |
2020-12-14 | $3.81 | $3.81 | $3.53 | $3.55 | $3.19 | 4,092,801 |
2020-12-11 | $4.01 | $4.07 | $3.68 | $3.74 | $3.36 | 6,085,849 |
2020-12-10 | $3.96 | $4.13 | $3.96 | $4.00 | $3.59 | 4,060,711 |
2020-12-09 | $4.31 | $4.35 | $3.88 | $4.00 | $3.59 | 3,798,231 |
2020-12-08 | $4.33 | $4.44 | $4.21 | $4.24 | $3.81 | 2,611,664 |
2020-12-07 | $4.55 | $4.56 | $4.32 | $4.34 | $3.90 | 2,496,903 |
2020-12-04 | $4.37 | $4.54 | $4.30 | $4.53 | $4.07 | 3,498,970 |
2020-12-03 | $4.00 | $4.35 | $3.89 | $4.29 | $3.85 | 2,536,342 |
2020-12-02 | $3.75 | $4.03 | $3.66 | $3.96 | $3.56 | 2,501,230 |
2020-12-01 | $3.75 | $3.80 | $3.66 | $3.78 | $3.39 | 1,694,193 |
2020-11-30 | $3.90 | $3.91 | $3.62 | $3.70 | $3.32 | 4,942,259 |
2020-11-27 | $3.92 | $3.97 | $3.70 | $3.78 | $3.39 | 1,454,078 |
2020-11-25 | $3.88 | $3.97 | $3.80 | $3.91 | $3.51 | 3,061,370 |
2020-11-24 | $3.96 | $4.05 | $3.80 | $3.87 | $3.47 | 3,341,391 |
2020-11-23 | $3.75 | $3.94 | $3.70 | $3.87 | $3.47 | 4,244,218 |
2020-11-20 | $3.71 | $3.82 | $3.62 | $3.62 | $3.25 | 2,895,471 |
2020-11-19 | $3.47 | $3.76 | $3.43 | $3.75 | $3.37 | 2,626,480 |
2020-11-18 | $3.52 | $3.82 | $3.44 | $3.47 | $3.12 | 3,616,431 |
2020-11-17 | $3.09 | $3.47 | $3.03 | $3.46 | $3.11 | 3,110,824 |
2020-11-16 | $3.08 | $3.20 | $3.01 | $3.12 | $2.80 | 3,431,233 |
2020-11-13 | $3.01 | $3.12 | $2.91 | $3.05 | $2.74 | 3,250,465 |
2020-11-12 | $2.85 | $3.07 | $2.85 | $2.91 | $2.61 | 2,161,629 |
2020-11-11 | $3.09 | $3.11 | $2.92 | $2.98 | $2.68 | 2,171,707 |
2020-11-10 | $3.04 | $3.13 | $2.91 | $3.08 | $2.77 | 3,663,430 |
2020-11-09 | $3.05 | $3.13 | $2.89 | $2.98 | $2.68 | 5,500,859 |
2020-11-06 | $2.84 | $2.99 | $2.81 | $2.83 | $2.54 | 4,870,621 |
2020-11-05 | $2.80 | $2.99 | $2.74 | $2.90 | $2.60 | 6,031,945 |
2020-11-04 | $2.62 | $2.70 | $2.56 | $2.61 | $2.34 | 1,531,220 |
2020-11-03 | $2.63 | $2.66 | $2.53 | $2.59 | $2.33 | 2,005,910 |
2020-11-02 | $2.67 | $2.70 | $2.57 | $2.62 | $2.35 | 1,956,766 |
2020-10-30 | $2.65 | $2.73 | $2.57 | $2.71 | $2.43 | 2,537,970 |
2020-10-29 | $2.54 | $2.68 | $2.48 | $2.68 | $2.41 | 3,589,618 |
2020-10-28 | $2.70 | $2.74 | $2.59 | $2.64 | $2.29 | 2,883,753 |
2020-10-27 | $2.88 | $2.95 | $2.76 | $2.79 | $2.42 | 2,415,240 |
2020-10-26 | $2.88 | $2.93 | $2.79 | $2.87 | $2.49 | 1,551,146 |
2020-10-23 | $3.02 | $3.02 | $2.93 | $2.99 | $2.59 | 1,555,761 |
2020-10-22 | $2.71 | $3.04 | $2.69 | $3.03 | $2.63 | 4,080,147 |
2020-10-21 | $2.74 | $2.79 | $2.67 | $2.69 | $2.33 | 1,248,565 |
2020-10-20 | $2.70 | $2.76 | $2.64 | $2.73 | $2.37 | 1,776,315 |
2020-10-19 | $2.64 | $2.73 | $2.54 | $2.54 | $2.20 | 1,488,413 |
2020-10-16 | $2.77 | $2.77 | $2.64 | $2.66 | $2.31 | 1,114,627 |
2020-10-15 | $2.68 | $2.78 | $2.63 | $2.76 | $2.39 | 1,333,111 |
2020-10-14 | $2.70 | $2.87 | $2.67 | $2.73 | $2.37 | 969,581 |
2020-10-13 | $2.65 | $2.74 | $2.62 | $2.74 | $2.38 | 1,634,522 |
2020-10-12 | $2.68 | $2.69 | $2.60 | $2.67 | $2.32 | 1,170,629 |
2020-10-09 | $2.72 | $2.75 | $2.60 | $2.68 | $2.32 | 2,133,550 |
2020-10-08 | $2.40 | $2.72 | $2.40 | $2.71 | $2.35 | 3,087,381 |
2020-10-07 | $2.44 | $2.46 | $2.34 | $2.38 | $2.06 | 2,140,557 |
2020-10-06 | $2.52 | $2.58 | $2.36 | $2.41 | $2.09 | 1,748,609 |
2020-10-05 | $2.41 | $2.50 | $2.38 | $2.45 | $2.13 | 2,187,426 |
2020-10-02 | $2.20 | $2.43 | $2.20 | $2.39 | $2.07 | 1,544,151 |
2020-10-01 | $2.37 | $2.39 | $2.29 | $2.31 | $2.00 | 2,527,435 |
2020-09-30 | $2.37 | $2.44 | $2.32 | $2.35 | $2.04 | 4,144,332 |
2020-09-29 | $2.29 | $2.37 | $2.22 | $2.35 | $2.04 | 2,136,336 |
2020-09-28 | $2.40 | $2.44 | $2.25 | $2.28 | $1.98 | 3,860,364 |
2020-09-25 | $2.30 | $2.45 | $2.28 | $2.36 | $2.05 | 4,697,833 |
2020-09-24 | $2.38 | $2.47 | $2.13 | $2.41 | $2.09 | 5,131,589 |
2020-09-23 | $2.52 | $2.58 | $2.36 | $2.36 | $2.05 | 2,530,447 |
2020-09-22 | $2.55 | $2.66 | $2.51 | $2.51 | $2.18 | 1,370,153 |
2020-09-21 | $2.54 | $2.60 | $2.46 | $2.53 | $2.19 | 1,147,176 |
2020-09-18 | $2.67 | $2.67 | $2.57 | $2.62 | $2.27 | 3,394,051 |
2020-09-17 | $2.56 | $2.65 | $2.48 | $2.64 | $2.29 | 1,772,164 |
2020-09-16 | $2.55 | $2.66 | $2.52 | $2.59 | $2.25 | 1,847,760 |
2020-09-15 | $2.61 | $2.68 | $2.50 | $2.50 | $2.17 | 1,738,249 |
2020-09-14 | $2.51 | $2.61 | $2.44 | $2.57 | $2.23 | 1,865,849 |
2020-09-11 | $2.46 | $2.54 | $2.40 | $2.43 | $2.11 | 2,176,812 |
2020-09-10 | $2.59 | $2.61 | $2.42 | $2.42 | $2.10 | 1,801,052 |
2020-09-09 | $2.58 | $2.64 | $2.52 | $2.55 | $2.21 | 1,924,743 |
2020-09-08 | $2.54 | $2.68 | $2.51 | $2.58 | $2.24 | 2,316,223 |
2020-09-04 | $2.67 | $2.72 | $2.50 | $2.67 | $2.32 | 3,363,918 |
2020-09-03 | $2.68 | $2.74 | $2.61 | $2.62 | $2.27 | 5,259,088 |
2020-09-02 | $2.84 | $2.88 | $2.72 | $2.73 | $2.37 | 2,934,088 |
2020-09-01 | $2.96 | $2.98 | $2.83 | $2.87 | $2.49 | 2,239,121 |
2020-08-31 | $3.06 | $3.08 | $2.92 | $2.99 | $2.59 | 6,521,514 |
2020-08-28 | $2.96 | $3.10 | $2.94 | $3.05 | $2.65 | 2,698,221 |
2020-08-27 | $2.85 | $2.94 | $2.85 | $2.94 | $2.55 | 2,527,884 |
2020-08-26 | $2.91 | $2.98 | $2.83 | $2.85 | $2.47 | 1,813,459 |
2020-08-25 | $2.99 | $3.06 | $2.88 | $2.93 | $2.54 | 1,607,528 |
2020-08-24 | $2.90 | $3.07 | $2.89 | $2.98 | $2.59 | 5,546,927 |
2020-08-21 | $3.01 | $3.05 | $2.90 | $2.93 | $2.54 | 5,435,249 |
2020-08-20 | $3.05 | $3.08 | $2.96 | $3.05 | $2.65 | 2,437,249 |
2020-08-19 | $3.04 | $3.12 | $2.99 | $3.08 | $2.67 | 1,771,565 |
2020-08-18 | $3.00 | $3.06 | $2.89 | $3.05 | $2.65 | 2,893,340 |
2020-08-17 | $3.08 | $3.10 | $2.94 | $2.96 | $2.57 | 1,444,379 |
2020-08-14 | $3.06 | $3.17 | $3.03 | $3.06 | $2.65 | 6,774,895 |
2020-08-13 | $3.17 | $3.17 | $3.03 | $3.09 | $2.68 | 1,508,998 |
2020-08-12 | $3.20 | $3.20 | $3.02 | $3.13 | $2.72 | 1,834,621 |
2020-08-11 | $3.21 | $3.28 | $3.05 | $3.08 | $2.67 | 2,221,273 |
2020-08-10 | $2.95 | $3.14 | $2.94 | $3.14 | $2.72 | 2,526,735 |
2020-08-07 | $2.96 | $3.00 | $2.83 | $2.90 | $2.52 | 4,446,527 |
2020-08-06 | $3.01 | $3.14 | $2.91 | $3.04 | $2.64 | 2,728,526 |
2020-08-05 | $2.78 | $3.30 | $2.78 | $2.98 | $2.59 | 9,484,896 |
2020-08-04 | $2.49 | $2.55 | $2.42 | $2.53 | $2.19 | 1,711,117 |
2020-08-03 | $2.39 | $2.50 | $2.34 | $2.48 | $2.15 | 2,111,339 |
2020-07-31 | $2.43 | $2.47 | $2.35 | $2.45 | $2.13 | 1,212,196 |
2020-07-30 | $2.50 | $2.51 | $2.40 | $2.47 | $2.14 | 2,203,429 |
2020-07-29 | $2.50 | $2.66 | $2.47 | $2.64 | $2.21 | 2,161,290 |
2020-07-28 | $2.48 | $2.52 | $2.44 | $2.50 | $2.09 | 1,288,301 |
2020-07-27 | $2.51 | $2.53 | $2.40 | $2.46 | $2.06 | 2,028,100 |
2020-07-24 | $2.53 | $2.58 | $2.46 | $2.47 | $2.06 | 1,904,816 |
2020-07-23 | $2.52 | $2.62 | $2.48 | $2.54 | $2.12 | 1,478,289 |
2020-07-22 | $2.61 | $2.61 | $2.48 | $2.56 | $2.14 | 1,521,764 |
2020-07-21 | $2.46 | $2.70 | $2.46 | $2.63 | $2.20 | 2,386,814 |
2020-07-20 | $2.39 | $2.46 | $2.35 | $2.38 | $1.99 | 1,987,050 |
2020-07-17 | $2.41 | $2.54 | $2.32 | $2.36 | $1.97 | 3,021,874 |
2020-07-16 | $2.44 | $2.48 | $2.32 | $2.41 | $2.01 | 1,296,708 |
2020-07-15 | $2.35 | $2.49 | $2.30 | $2.49 | $2.08 | 3,803,352 |
2020-07-14 | $2.25 | $2.33 | $2.21 | $2.33 | $1.95 | 2,520,040 |
2020-07-13 | $2.35 | $2.37 | $2.17 | $2.33 | $1.95 | 5,571,718 |
2020-07-10 | $2.30 | $2.34 | $2.21 | $2.34 | $1.96 | 2,634,791 |
2020-07-09 | $2.62 | $2.62 | $2.28 | $2.30 | $1.92 | 3,554,172 |
2020-07-08 | $2.50 | $2.66 | $2.49 | $2.61 | $2.18 | 2,969,689 |
2020-07-07 | $2.46 | $2.61 | $2.45 | $2.53 | $2.11 | 1,965,076 |
2020-07-06 | $2.54 | $2.60 | $2.42 | $2.53 | $2.11 | 3,040,291 |
2020-07-02 | $2.41 | $2.48 | $2.32 | $2.47 | $2.06 | 3,986,795 |
2020-07-01 | $2.45 | $2.58 | $2.32 | $2.34 | $1.96 | 2,874,686 |
2020-06-30 | $2.28 | $2.44 | $2.22 | $2.44 | $2.04 | 3,081,989 |
2020-06-29 | $2.35 | $2.45 | $2.26 | $2.30 | $1.92 | 4,193,860 |
2020-06-26 | $2.56 | $2.57 | $2.38 | $2.40 | $2.01 | 3,564,236 |
2020-06-25 | $2.39 | $2.58 | $2.35 | $2.57 | $2.15 | 3,701,401 |
2020-06-24 | $2.70 | $2.71 | $2.41 | $2.50 | $2.09 | 3,759,758 |
2020-06-23 | $2.85 | $2.93 | $2.70 | $2.71 | $2.26 | 2,359,970 |
2020-06-22 | $2.81 | $2.86 | $2.67 | $2.80 | $2.34 | 3,247,954 |
2020-06-19 | $3.12 | $3.13 | $2.63 | $2.74 | $2.29 | 13,724,845 |
2020-06-18 | $3.06 | $3.38 | $2.98 | $3.00 | $2.51 | 8,352,476 |
2020-06-17 | $3.26 | $3.26 | $3.08 | $3.08 | $2.57 | 2,699,592 |
2020-06-16 | $3.52 | $3.59 | $3.18 | $3.22 | $2.69 | 8,329,285 |
2020-06-15 | $2.70 | $3.42 | $2.70 | $3.33 | $2.78 | 7,028,863 |
2020-06-12 | $3.16 | $3.20 | $2.76 | $2.93 | $2.45 | 5,155,699 |
2020-06-11 | $2.90 | $3.08 | $2.63 | $2.87 | $2.40 | 9,288,705 |
2020-06-10 | $3.25 | $3.32 | $2.95 | $3.22 | $2.69 | 6,950,006 |
2020-06-09 | $3.53 | $3.69 | $3.40 | $3.46 | $2.89 | 5,677,212 |
2020-06-08 | $3.73 | $4.05 | $3.55 | $3.83 | $3.20 | 6,541,502 |
2020-06-05 | $3.03 | $3.42 | $2.96 | $3.41 | $2.85 | 4,703,897 |
2020-06-04 | $2.75 | $2.83 | $2.65 | $2.76 | $2.31 | 2,914,464 |
2020-06-03 | $2.66 | $2.85 | $2.66 | $2.71 | $2.26 | 3,289,089 |
2020-06-02 | $2.50 | $2.72 | $2.47 | $2.57 | $2.15 | 3,950,502 |
2020-06-01 | $2.36 | $2.52 | $2.31 | $2.46 | $2.06 | 3,775,907 |
2020-05-29 | $2.35 | $2.43 | $2.25 | $2.36 | $1.97 | 5,273,900 |
2020-05-28 | $2.45 | $2.49 | $2.34 | $2.39 | $2.00 | 2,092,647 |
2020-05-27 | $2.36 | $2.45 | $2.17 | $2.43 | $2.03 | 4,184,987 |
2020-05-26 | $2.41 | $2.48 | $2.30 | $2.31 | $1.93 | 5,510,198 |
2020-05-22 | $2.26 | $2.38 | $2.11 | $2.34 | $1.96 | 3,358,563 |
2020-05-21 | $2.14 | $2.27 | $2.07 | $2.26 | $1.89 | 2,990,996 |
2020-05-20 | $1.98 | $2.23 | $1.96 | $2.15 | $1.80 | 5,583,107 |
2020-05-19 | $1.85 | $1.91 | $1.77 | $1.91 | $1.60 | 2,829,927 |
2020-05-18 | $1.75 | $1.98 | $1.75 | $1.81 | $1.51 | 4,446,393 |
2020-05-15 | $1.63 | $1.77 | $1.63 | $1.66 | $1.39 | 1,917,383 |
2020-05-14 | $1.62 | $1.70 | $1.45 | $1.70 | $1.42 | 3,148,850 |
2020-05-13 | $1.76 | $1.79 | $1.58 | $1.64 | $1.37 | 3,921,683 |
2020-05-12 | $1.72 | $1.78 | $1.66 | $1.68 | $1.40 | 2,655,809 |
2020-05-11 | $1.78 | $1.80 | $1.67 | $1.68 | $1.40 | 2,713,225 |
2020-05-08 | $1.88 | $1.89 | $1.61 | $1.76 | $1.47 | 7,384,003 |
2020-05-07 | $1.74 | $1.81 | $1.62 | $1.71 | $1.43 | 4,370,960 |
2020-05-06 | $1.79 | $1.90 | $1.59 | $1.59 | $1.33 | 3,797,060 |
2020-05-05 | $1.95 | $2.06 | $1.75 | $1.77 | $1.48 | 4,244,514 |
2020-05-04 | $1.83 | $1.89 | $1.62 | $1.82 | $1.52 | 4,885,121 |
2020-05-01 | $2.10 | $2.20 | $1.86 | $1.90 | $1.59 | 5,623,514 |
2020-04-30 | $2.16 | $2.30 | $1.85 | $2.22 | $1.86 | 8,623,708 |
2020-04-29 | $1.85 | $2.22 | $1.80 | $2.13 | $1.71 | 8,052,831 |
2020-04-28 | $1.65 | $1.79 | $1.64 | $1.75 | $1.40 | 4,486,827 |
2020-04-27 | $1.65 | $1.68 | $1.50 | $1.64 | $1.32 | 4,467,814 |
2020-04-24 | $1.69 | $1.79 | $1.50 | $1.57 | $1.26 | 7,230,196 |
2020-04-23 | $1.49 | $1.74 | $1.49 | $1.67 | $1.34 | 8,474,600 |
2020-04-22 | $1.48 | $1.53 | $1.36 | $1.41 | $1.13 | 8,584,835 |
2020-04-21 | $1.20 | $1.35 | $1.14 | $1.33 | $1.07 | 7,250,037 |
2020-04-20 | $1.10 | $1.41 | $1.04 | $1.19 | $0.95 | 8,990,325 |
2020-04-17 | $1.08 | $1.16 | $1.08 | $1.15 | $0.92 | 6,937,682 |
2020-04-16 | $1.12 | $1.18 | $1.06 | $1.06 | $0.85 | 4,683,819 |
2020-04-15 | $1.22 | $1.23 | $1.06 | $1.08 | $0.87 | 6,785,136 |
2020-04-14 | $1.23 | $1.32 | $1.18 | $1.22 | $0.98 | 6,126,988 |
2020-04-13 | $1.21 | $1.39 | $1.08 | $1.16 | $0.93 | 9,810,239 |
2020-04-09 | $1.10 | $1.22 | $1.01 | $1.07 | $0.86 | 7,693,949 |
2020-04-08 | $1.04 | $1.09 | $1.00 | $1.05 | $0.84 | 5,157,782 |
2020-04-07 | $1.11 | $1.15 | $0.98 | $1.00 | $0.80 | 5,945,902 |
2020-04-06 | $1.10 | $1.12 | $1.04 | $1.08 | $0.87 | 2,810,859 |
2020-04-03 | $1.10 | $1.15 | $0.97 | $1.09 | $0.87 | 3,240,813 |
2020-04-02 | $1.09 | $1.20 | $1.02 | $1.08 | $0.87 | 3,493,801 |
2020-04-01 | $1.00 | $1.09 | $0.98 | $1.01 | $0.81 | 3,552,447 |
2020-03-31 | $1.02 | $1.10 | $0.98 | $1.10 | $0.88 | 7,077,664 |
2020-03-30 | $0.97 | $0.99 | $0.88 | $0.93 | $0.75 | 3,774,848 |
2020-03-27 | $1.14 | $1.15 | $0.96 | $0.98 | $0.79 | 4,881,881 |
2020-03-26 | $1.00 | $1.19 | $0.92 | $1.14 | $0.91 | 8,633,972 |
2020-03-25 | $1.01 | $1.08 | $0.95 | $0.95 | $0.76 | 7,443,094 |
2020-03-24 | $1.12 | $1.16 | $1.00 | $1.00 | $0.80 | 4,720,608 |
2020-03-23 | $1.15 | $1.20 | $1.02 | $1.06 | $0.85 | 6,354,012 |
2020-03-20 | $1.19 | $1.27 | $1.07 | $1.15 | $0.92 | 16,201,662 |
2020-03-19 | $1.00 | $1.21 | $0.95 | $1.09 | $0.87 | 8,750,965 |
2020-03-18 | $1.10 | $1.14 | $0.90 | $0.93 | $0.75 | 5,591,234 |
2020-03-17 | $1.35 | $1.35 | $1.02 | $1.16 | $0.93 | 7,284,725 |
2020-03-16 | $1.32 | $1.48 | $1.23 | $1.25 | $1.00 | 7,710,212 |
2020-03-13 | $1.80 | $1.99 | $1.35 | $1.46 | $1.17 | 6,678,121 |
2020-03-12 | $1.83 | $1.83 | $1.50 | $1.53 | $1.23 | 6,452,403 |
2020-03-11 | $2.00 | $2.27 | $1.88 | $1.96 | $1.57 | 11,230,711 |
2020-03-10 | $2.21 | $2.45 | $1.80 | $2.06 | $1.65 | 6,853,091 |
2020-03-09 | $2.12 | $2.33 | $1.90 | $1.90 | $1.52 | 8,965,769 |
2020-03-06 | $3.30 | $3.32 | $2.94 | $3.11 | $2.49 | 6,138,690 |
2020-03-05 | $3.60 | $3.67 | $3.32 | $3.45 | $2.77 | 2,951,355 |
2020-03-04 | $3.83 | $3.83 | $3.58 | $3.68 | $2.95 | 3,616,641 |
2020-03-03 | $3.83 | $3.95 | $3.59 | $3.73 | $2.99 | 3,133,441 |
2020-03-02 | $3.91 | $3.92 | $3.60 | $3.81 | $3.06 | 4,673,147 |
2020-02-28 | $3.49 | $3.83 | $3.48 | $3.81 | $3.06 | 7,646,255 |
2020-02-27 | $3.76 | $3.87 | $3.45 | $3.68 | $2.95 | 4,997,777 |
2020-02-26 | $4.09 | $4.12 | $3.80 | $3.90 | $3.13 | 8,726,090 |
2020-02-25 | $4.33 | $4.33 | $3.87 | $4.02 | $3.22 | 7,573,104 |
2020-02-24 | $4.25 | $4.43 | $4.14 | $4.28 | $3.43 | 20,143,929 |
2020-02-21 | $4.49 | $4.52 | $4.30 | $4.41 | $3.54 | 4,517,755 |
2020-02-20 | $4.53 | $4.72 | $4.48 | $4.54 | $3.64 | 4,093,745 |
2020-02-19 | $4.60 | $4.68 | $4.39 | $4.53 | $3.63 | 4,430,518 |
2020-02-18 | $4.45 | $4.63 | $4.36 | $4.56 | $3.66 | 4,140,339 |
2020-02-14 | $4.58 | $4.63 | $4.34 | $4.48 | $3.59 | 4,280,195 |
2020-02-13 | $4.66 | $4.75 | $4.49 | $4.55 | $3.65 | 4,213,323 |
2020-02-12 | $4.75 | $4.78 | $4.49 | $4.66 | $3.74 | 7,221,211 |
2020-02-11 | $4.74 | $4.83 | $4.64 | $4.66 | $3.74 | 5,058,112 |
2020-02-10 | $4.92 | $4.97 | $4.56 | $4.67 | $3.74 | 5,780,952 |
2020-02-07 | $5.05 | $5.08 | $4.88 | $4.95 | $3.97 | 5,546,793 |
2020-02-06 | $5.18 | $5.21 | $5.04 | $5.09 | $4.08 | 3,638,364 |
2020-02-05 | $5.14 | $5.30 | $5.10 | $5.17 | $4.15 | 4,749,447 |
2020-02-04 | $5.06 | $5.23 | $5.01 | $5.04 | $4.04 | 2,647,848 |
2020-02-03 | $5.02 | $5.13 | $4.95 | $4.96 | $3.98 | 2,350,880 |
2020-01-31 | $5.04 | $5.10 | $4.90 | $5.03 | $4.03 | 3,375,588 |
2020-01-30 | $5.15 | $5.22 | $4.98 | $5.14 | $4.12 | 4,752,961 |
2020-01-29 | $5.51 | $5.60 | $5.43 | $5.44 | $4.21 | 3,187,770 |
2020-01-28 | $5.44 | $5.52 | $5.37 | $5.45 | $4.22 | 4,723,233 |
2020-01-27 | $5.32 | $5.49 | $5.24 | $5.36 | $4.15 | 3,791,613 |
2020-01-24 | $5.53 | $5.55 | $5.36 | $5.49 | $4.25 | 4,907,726 |
2020-01-23 | $5.39 | $5.64 | $5.23 | $5.52 | $4.27 | 6,599,665 |
2020-01-22 | $5.60 | $5.61 | $5.34 | $5.40 | $4.18 | 4,551,674 |
2020-01-21 | $5.92 | $5.93 | $5.55 | $5.59 | $4.33 | 5,526,127 |
2020-01-17 | $5.90 | $6.03 | $5.85 | $5.92 | $4.58 | 3,853,510 |
2020-01-16 | $5.65 | $6.06 | $5.61 | $5.85 | $4.53 | 9,258,572 |
2020-01-15 | $5.72 | $5.76 | $5.55 | $5.73 | $4.43 | 3,468,019 |
2020-01-14 | $5.44 | $5.80 | $5.36 | $5.74 | $4.44 | 4,221,352 |
2020-01-13 | $5.30 | $5.51 | $5.17 | $5.42 | $4.19 | 4,019,293 |
2020-01-10 | $5.53 | $5.59 | $5.08 | $5.30 | $4.10 | 15,716,224 |
2020-01-09 | $5.69 | $5.73 | $5.49 | $5.54 | $4.29 | 6,281,602 |
2020-01-08 | $6.01 | $6.11 | $5.61 | $5.71 | $4.42 | 9,904,590 |
2020-01-07 | $6.15 | $6.20 | $6.04 | $6.04 | $4.67 | 12,690,151 |
2020-01-06 | $6.32 | $6.48 | $6.23 | $6.25 | $4.84 | 6,753,114 |
2020-01-03 | $6.40 | $6.40 | $6.25 | $6.28 | $4.86 | 6,566,778 |
2020-01-02 | $6.19 | $6.35 | $6.07 | $6.30 | $4.87 | 3,061,506 |
2019-12-31 | $5.95 | $6.13 | $5.88 | $6.13 | $4.74 | 2,549,321 |
2019-12-30 | $6.07 | $6.12 | $5.95 | $6.00 | $4.64 | 2,661,963 |
2019-12-27 | $6.25 | $6.25 | $5.96 | $6.07 | $4.70 | 2,616,203 |
2019-12-26 | $6.22 | $6.28 | $6.14 | $6.25 | $4.84 | 2,610,278 |
2019-12-24 | $6.20 | $6.27 | $6.09 | $6.19 | $4.79 | 1,303,011 |
2019-12-23 | $5.98 | $6.21 | $5.98 | $6.17 | $4.77 | 5,657,102 |
2019-12-20 | $6.03 | $6.04 | $5.83 | $6.01 | $4.65 | 17,267,893 |
2019-12-19 | $6.16 | $6.27 | $5.90 | $5.97 | $4.62 | 8,637,319 |
2019-12-18 | $5.86 | $6.20 | $5.85 | $6.14 | $4.75 | 12,471,071 |
2019-12-17 | $5.48 | $5.96 | $5.47 | $5.89 | $4.56 | 8,798,911 |
2019-12-16 | $5.26 | $5.47 | $5.20 | $5.47 | $4.23 | 3,012,723 |
2019-12-13 | $5.69 | $5.73 | $5.12 | $5.22 | $4.04 | 6,585,361 |
2019-12-12 | $5.49 | $5.75 | $5.49 | $5.69 | $4.40 | 5,731,279 |
2019-12-11 | $5.62 | $5.64 | $5.46 | $5.53 | $4.28 | 5,050,097 |
2019-12-10 | $5.04 | $5.81 | $5.00 | $5.62 | $4.35 | 14,935,481 |
2019-12-09 | $4.46 | $4.94 | $4.44 | $4.91 | $3.80 | 4,999,656 |
2019-12-06 | $4.50 | $4.56 | $4.39 | $4.46 | $3.45 | 3,267,148 |
2019-12-05 | $4.53 | $4.60 | $4.42 | $4.47 | $3.46 | 2,849,420 |
2019-12-04 | $4.44 | $4.50 | $4.33 | $4.42 | $3.42 | 2,884,650 |
2019-12-03 | $4.46 | $4.55 | $4.33 | $4.39 | $3.40 | 4,093,152 |
2019-12-02 | $4.80 | $4.81 | $4.46 | $4.51 | $3.49 | 4,001,131 |
2019-11-29 | $4.85 | $4.85 | $4.68 | $4.75 | $3.68 | 963,329 |
2019-11-27 | $4.80 | $4.89 | $4.69 | $4.87 | $3.77 | 2,727,957 |
2019-11-26 | $5.01 | $5.08 | $4.74 | $4.79 | $3.71 | 2,850,619 |
2019-11-25 | $4.96 | $5.05 | $4.92 | $5.02 | $3.88 | 1,936,816 |
2019-11-22 | $5.22 | $5.26 | $4.98 | $5.00 | $3.87 | 2,228,910 |
2019-11-21 | $4.94 | $5.24 | $4.87 | $5.18 | $4.01 | 4,268,811 |
2019-11-20 | $4.70 | $4.92 | $4.67 | $4.86 | $3.76 | 3,162,933 |
2019-11-19 | $4.95 | $5.03 | $4.67 | $4.69 | $3.63 | 6,196,917 |
2019-11-18 | $5.30 | $5.31 | $4.95 | $4.98 | $3.85 | 4,538,674 |
2019-11-15 | $5.37 | $5.43 | $5.27 | $5.32 | $4.12 | 3,864,270 |
2019-11-14 | $5.45 | $5.47 | $5.28 | $5.36 | $4.15 | 3,098,326 |
2019-11-13 | $5.42 | $5.55 | $5.38 | $5.43 | $4.20 | 3,395,735 |
2019-11-12 | $5.50 | $5.55 | $5.37 | $5.45 | $4.22 | 4,649,578 |
2019-11-11 | $5.71 | $5.71 | $5.49 | $5.50 | $4.26 | 3,119,114 |
2019-11-08 | $5.87 | $5.91 | $5.35 | $5.70 | $4.41 | 6,721,017 |
2019-11-07 | $6.31 | $6.38 | $5.77 | $5.95 | $4.60 | 7,920,059 |
2019-11-06 | $6.58 | $6.66 | $6.23 | $6.26 | $4.84 | 5,235,108 |
2019-11-05 | $6.71 | $6.82 | $6.48 | $6.57 | $5.08 | 5,513,148 |
2019-11-04 | $6.58 | $6.77 | $6.54 | $6.68 | $5.17 | 1,966,371 |
2019-11-01 | $6.25 | $6.53 | $6.24 | $6.52 | $5.04 | 1,695,526 |
2019-10-31 | $6.39 | $6.45 | $6.16 | $6.25 | $4.84 | 3,025,926 |
2019-10-30 | $6.47 | $6.56 | $6.36 | $6.40 | $4.95 | 2,636,621 |
2019-10-29 | $6.41 | $6.53 | $6.23 | $6.48 | $5.01 | 4,290,978 |
2019-10-28 | $6.52 | $6.69 | $6.43 | $6.45 | $4.99 | 3,714,889 |
2019-10-25 | $6.75 | $6.78 | $6.50 | $6.51 | $5.04 | 5,265,285 |
2019-10-24 | $7.00 | $7.06 | $6.84 | $7.06 | $5.23 | 4,909,187 |
2019-10-23 | $6.91 | $7.01 | $6.80 | $6.96 | $5.16 | 3,328,549 |
2019-10-22 | $6.85 | $7.08 | $6.63 | $6.93 | $5.14 | 4,626,717 |
2019-10-21 | $7.01 | $7.05 | $6.76 | $6.78 | $5.03 | 3,766,065 |
2019-10-18 | $6.92 | $7.09 | $6.91 | $6.98 | $5.18 | 2,144,656 |
2019-10-17 | $7.02 | $7.02 | $6.79 | $6.95 | $5.15 | 3,367,504 |
2019-10-16 | $7.17 | $7.28 | $6.93 | $6.99 | $5.18 | 5,017,536 |
2019-10-15 | $7.14 | $7.37 | $7.08 | $7.22 | $5.35 | 2,645,342 |
2019-10-14 | $7.44 | $7.46 | $7.15 | $7.18 | $5.32 | 2,741,212 |
2019-10-11 | $7.50 | $7.65 | $7.42 | $7.53 | $5.58 | 3,268,051 |
2019-10-10 | $7.40 | $7.44 | $7.34 | $7.38 | $5.47 | 1,680,747 |
2019-10-09 | $7.43 | $7.52 | $7.30 | $7.42 | $5.50 | 1,981,811 |
2019-10-08 | $7.48 | $7.48 | $7.11 | $7.39 | $5.48 | 4,095,215 |
2019-10-07 | $7.86 | $7.90 | $7.61 | $7.64 | $5.66 | 2,740,148 |
2019-10-04 | $7.80 | $7.86 | $7.70 | $7.84 | $5.81 | 1,347,748 |
2019-10-03 | $7.70 | $7.80 | $7.40 | $7.78 | $5.77 | 3,105,652 |
2019-10-02 | $8.05 | $8.09 | $7.59 | $7.76 | $5.75 | 4,910,617 |
2019-10-01 | $8.53 | $8.63 | $8.06 | $8.06 | $5.98 | 2,276,760 |
2019-09-30 | $8.35 | $8.54 | $8.35 | $8.50 | $6.30 | 3,002,366 |
2019-09-27 | $8.44 | $8.64 | $8.40 | $8.41 | $6.24 | 1,825,958 |
2019-09-26 | $8.45 | $8.55 | $8.37 | $8.48 | $6.29 | 3,243,814 |
2019-09-25 | $8.35 | $8.60 | $8.33 | $8.49 | $6.30 | 2,787,607 |
2019-09-24 | $8.55 | $8.67 | $8.37 | $8.44 | $6.26 | 4,342,722 |
2019-09-23 | $8.41 | $8.74 | $8.37 | $8.55 | $6.34 | 2,462,068 |
2019-09-20 | $8.47 | $8.60 | $8.29 | $8.43 | $6.25 | 10,746,038 |
2019-09-19 | $8.62 | $8.71 | $8.34 | $8.43 | $6.25 | 3,307,434 |
2019-09-18 | $8.63 | $8.73 | $8.55 | $8.56 | $6.35 | 2,313,225 |
2019-09-17 | $8.65 | $8.79 | $8.53 | $8.70 | $6.45 | 2,244,775 |
2019-09-16 | $9.04 | $9.37 | $8.53 | $8.70 | $6.45 | 3,496,937 |
2019-09-13 | $8.24 | $8.56 | $8.23 | $8.43 | $6.25 | 3,430,737 |
2019-09-12 | $8.25 | $8.35 | $8.14 | $8.17 | $6.06 | 1,720,704 |
2019-09-11 | $8.22 | $8.48 | $8.14 | $8.37 | $6.21 | 2,445,803 |
2019-09-10 | $8.02 | $8.43 | $8.02 | $8.21 | $6.09 | 2,745,654 |
2019-09-09 | $7.86 | $8.06 | $7.84 | $8.01 | $5.94 | 2,496,078 |
2019-09-06 | $7.70 | $7.79 | $7.60 | $7.77 | $5.76 | 1,964,446 |
2019-09-05 | $7.88 | $7.95 | $7.81 | $7.81 | $5.79 | 1,188,846 |
2019-09-04 | $7.69 | $7.86 | $7.69 | $7.79 | $5.78 | 2,327,515 |
2019-09-03 | $7.82 | $7.82 | $7.58 | $7.61 | $5.64 | 1,518,906 |
2019-08-30 | $7.88 | $8.07 | $7.85 | $7.94 | $5.89 | 3,899,487 |
2019-08-29 | $7.64 | $7.97 | $7.63 | $7.91 | $5.87 | 4,644,871 |
2019-08-28 | $7.29 | $7.68 | $7.27 | $7.61 | $5.64 | 6,741,629 |
2019-08-27 | $7.34 | $7.40 | $7.04 | $7.11 | $5.27 | 2,927,793 |
2019-08-26 | $7.50 | $7.57 | $7.30 | $7.33 | $5.43 | 1,947,208 |
2019-08-23 | $7.91 | $7.95 | $7.40 | $7.40 | $5.49 | 2,256,011 |
2019-08-22 | $8.05 | $8.07 | $7.83 | $7.87 | $5.84 | 2,027,071 |
2019-08-21 | $8.10 | $8.24 | $8.04 | $8.08 | $5.99 | 3,298,167 |
2019-08-20 | $7.94 | $8.13 | $7.92 | $8.04 | $5.96 | 1,893,214 |
2019-08-19 | $7.73 | $8.04 | $7.38 | $8.01 | $5.94 | 3,330,012 |
2019-08-16 | $7.60 | $7.79 | $7.55 | $7.75 | $5.75 | 3,520,896 |
2019-08-15 | $7.45 | $7.61 | $7.38 | $7.54 | $5.59 | 3,209,257 |
2019-08-14 | $7.43 | $7.49 | $7.14 | $7.45 | $5.52 | 5,380,634 |
2019-08-13 | $7.36 | $7.59 | $7.33 | $7.40 | $5.49 | 2,058,923 |
2019-08-12 | $7.71 | $7.73 | $6.60 | $7.35 | $5.45 | 4,947,834 |
2019-08-09 | $7.82 | $7.98 | $7.71 | $7.71 | $5.72 | 3,363,730 |
2019-08-08 | $7.41 | $7.87 | $7.36 | $7.79 | $5.78 | 8,614,986 |
2019-08-07 | $8.04 | $8.25 | $7.20 | $7.41 | $5.49 | 11,327,988 |
2019-08-06 | $8.76 | $8.85 | $8.26 | $8.41 | $6.24 | 4,963,840 |
2019-08-05 | $8.89 | $8.99 | $8.63 | $8.74 | $6.48 | 2,897,477 |
2019-08-02 | $9.33 | $9.39 | $8.90 | $9.06 | $6.72 | 3,201,969 |
2019-08-01 | $9.54 | $9.60 | $9.28 | $9.28 | $6.88 | 2,878,650 |
2019-07-31 | $9.56 | $9.71 | $9.49 | $9.60 | $7.12 | 2,201,927 |
2019-07-30 | $9.54 | $9.58 | $9.32 | $9.55 | $7.08 | 2,947,107 |
2019-07-29 | $9.59 | $9.62 | $9.47 | $9.62 | $7.13 | 6,689,956 |
2019-07-26 | $9.59 | $9.62 | $9.43 | $9.56 | $7.09 | 3,826,337 |
2019-07-25 | $10.07 | $10.11 | $9.78 | $9.87 | $7.11 | 2,083,429 |
2019-07-24 | $10.14 | $10.15 | $10.03 | $10.07 | $7.25 | 2,788,949 |
2019-07-23 | $10.31 | $10.35 | $10.12 | $10.14 | $7.30 | 3,522,746 |
2019-07-22 | $10.22 | $10.34 | $10.03 | $10.28 | $7.40 | 4,633,033 |
2019-07-19 | $10.29 | $10.39 | $10.17 | $10.19 | $7.34 | 5,996,315 |
2019-07-18 | $10.27 | $10.32 | $10.12 | $10.29 | $7.41 | 1,456,824 |
2019-07-17 | $10.43 | $10.51 | $10.20 | $10.30 | $7.42 | 2,458,049 |
2019-07-16 | $10.52 | $10.58 | $10.38 | $10.44 | $7.52 | 4,597,242 |
2019-07-15 | $10.53 | $10.63 | $10.46 | $10.52 | $7.58 | 1,366,067 |
2019-07-12 | $10.57 | $10.64 | $10.41 | $10.44 | $7.52 | 1,314,863 |
2019-07-11 | $10.68 | $10.75 | $10.49 | $10.56 | $7.60 | 1,672,918 |
2019-07-10 | $10.53 | $10.78 | $10.53 | $10.67 | $7.68 | 1,000,865 |
2019-07-09 | $10.38 | $10.57 | $10.29 | $10.50 | $7.56 | 1,250,089 |
2019-07-08 | $10.50 | $10.60 | $10.36 | $10.40 | $7.49 | 2,404,617 |
2019-07-05 | $10.31 | $10.59 | $10.29 | $10.54 | $7.59 | 1,481,847 |
2019-07-03 | $10.15 | $10.34 | $10.08 | $10.31 | $7.42 | 870,059 |
2019-07-02 | $10.27 | $10.34 | $9.99 | $10.16 | $7.32 | 1,948,753 |
2019-07-01 | $10.26 | $10.47 | $10.16 | $10.26 | $7.39 | 1,675,246 |
2019-06-28 | $9.85 | $10.18 | $9.84 | $10.09 | $7.27 | 2,141,889 |
2019-06-27 | $9.82 | $9.91 | $9.76 | $9.84 | $7.09 | 1,399,020 |
2019-06-26 | $9.77 | $10.00 | $9.77 | $9.81 | $7.06 | 1,336,159 |
2019-06-25 | $9.75 | $9.80 | $9.66 | $9.67 | $6.96 | 2,034,967 |
2019-06-24 | $9.88 | $9.92 | $9.71 | $9.80 | $7.06 | 1,329,677 |
2019-06-21 | $9.95 | $10.02 | $9.82 | $9.83 | $7.08 | 3,315,424 |
2019-06-20 | $9.99 | $10.07 | $9.89 | $9.94 | $7.16 | 2,419,820 |
2019-06-19 | $9.94 | $9.99 | $9.84 | $9.84 | $7.09 | 1,442,389 |
2019-06-18 | $9.96 | $10.06 | $9.92 | $9.94 | $7.16 | 2,660,994 |
2019-06-17 | $9.86 | $9.96 | $9.74 | $9.94 | $7.16 | 1,386,821 |
2019-06-14 | $9.96 | $9.97 | $9.58 | $9.90 | $7.13 | 3,639,008 |
2019-06-13 | $10.05 | $10.12 | $9.92 | $9.99 | $7.19 | 2,054,228 |
2019-06-12 | $10.21 | $10.29 | $9.92 | $9.93 | $7.15 | 3,323,370 |
2019-06-11 | $10.21 | $10.35 | $10.13 | $10.31 | $7.42 | 1,936,436 |
2019-06-10 | $10.33 | $10.43 | $10.18 | $10.18 | $7.33 | 1,789,593 |
2019-06-07 | $10.20 | $10.42 | $10.16 | $10.25 | $7.38 | 1,296,470 |
2019-06-06 | $10.25 | $10.36 | $10.07 | $10.18 | $7.33 | 1,865,086 |
2019-06-05 | $10.75 | $10.77 | $10.19 | $10.25 | $7.38 | 3,422,828 |
2019-06-04 | $10.59 | $10.83 | $10.52 | $10.80 | $7.78 | 1,987,274 |
2019-06-03 | $10.38 | $10.66 | $10.38 | $10.53 | $7.58 | 1,858,681 |
2019-05-31 | $10.32 | $10.42 | $10.15 | $10.38 | $7.48 | 3,589,322 |
2019-05-30 | $10.68 | $10.79 | $10.44 | $10.49 | $7.55 | 1,859,970 |
2019-05-29 | $10.71 | $10.74 | $10.38 | $10.68 | $7.69 | 3,455,295 |
2019-05-28 | $10.98 | $11.01 | $10.79 | $10.84 | $7.81 | 1,502,036 |
2019-05-24 | $11.00 | $11.09 | $10.88 | $10.91 | $7.86 | 1,651,725 |
2019-05-23 | $11.36 | $11.36 | $10.84 | $10.90 | $7.85 | 2,632,251 |
2019-05-22 | $11.44 | $11.54 | $11.34 | $11.44 | $8.24 | 3,084,936 |
2019-05-21 | $11.40 | $11.61 | $11.33 | $11.50 | $8.28 | 3,138,627 |
2019-05-20 | $11.54 | $11.54 | $11.30 | $11.35 | $8.17 | 1,733,792 |
2019-05-17 | $11.57 | $11.74 | $11.50 | $11.55 | $8.32 | 2,043,529 |
2019-05-16 | $11.55 | $11.63 | $11.42 | $11.55 | $8.32 | 1,342,995 |
2019-05-15 | $11.12 | $11.49 | $11.11 | $11.40 | $8.21 | 1,485,965 |
2019-05-14 | $11.00 | $11.32 | $10.90 | $11.17 | $8.04 | 1,153,353 |
2019-05-13 | $10.97 | $11.15 | $10.84 | $10.90 | $7.85 | 1,515,235 |
2019-05-10 | $10.72 | $11.05 | $10.61 | $11.05 | $7.96 | 1,649,465 |
2019-05-09 | $10.93 | $11.04 | $10.58 | $10.70 | $7.71 | 4,007,463 |
2019-05-08 | $11.01 | $11.18 | $10.94 | $11.04 | $7.95 | 1,603,570 |
2019-05-07 | $11.02 | $11.16 | $10.91 | $11.06 | $7.96 | 2,857,285 |
2019-05-06 | $11.03 | $11.22 | $11.00 | $11.15 | $8.03 | 1,317,991 |
2019-05-03 | $11.03 | $11.23 | $11.00 | $11.16 | $8.04 | 1,657,300 |
2019-05-02 | $11.06 | $11.23 | $10.91 | $11.03 | $7.94 | 2,090,960 |
2019-05-01 | $11.62 | $11.62 | $10.97 | $11.08 | $7.98 | 4,542,082 |
2019-04-30 | $12.00 | $12.09 | $11.55 | $11.69 | $8.42 | 1,942,853 |
2019-04-29 | $11.78 | $11.99 | $11.73 | $11.89 | $8.56 | 1,226,640 |
2019-04-26 | $11.96 | $12.01 | $11.65 | $11.78 | $8.48 | 2,731,870 |
2019-04-25 | $12.20 | $12.42 | $12.14 | $12.24 | $8.61 | 2,510,536 |
2019-04-24 | $12.41 | $12.49 | $12.14 | $12.20 | $8.58 | 2,405,002 |
2019-04-23 | $12.65 | $12.74 | $12.36 | $12.36 | $8.70 | 2,861,461 |
2019-04-22 | $12.47 | $12.59 | $12.28 | $12.54 | $8.82 | 1,810,877 |
2019-04-18 | $12.27 | $12.27 | $11.85 | $12.10 | $8.51 | 1,902,662 |
2019-04-17 | $12.60 | $12.66 | $12.23 | $12.27 | $8.63 | 1,804,917 |
2019-04-16 | $12.56 | $12.61 | $12.40 | $12.61 | $8.87 | 1,502,994 |
2019-04-15 | $12.43 | $12.60 | $12.34 | $12.52 | $8.81 | 1,698,895 |
2019-04-12 | $12.63 | $12.74 | $12.48 | $12.63 | $8.89 | 2,037,816 |
2019-04-11 | $12.26 | $12.50 | $12.23 | $12.41 | $8.73 | 1,350,809 |
2019-04-10 | $12.37 | $12.51 | $12.15 | $12.24 | $8.61 | 1,654,555 |
2019-04-09 | $12.40 | $12.54 | $12.27 | $12.35 | $8.69 | 1,340,898 |
2019-04-08 | $12.60 | $12.69 | $12.35 | $12.45 | $8.76 | 1,430,546 |
2019-04-05 | $12.69 | $12.77 | $12.57 | $12.60 | $8.86 | 1,972,883 |
2019-04-04 | $12.60 | $12.76 | $12.59 | $12.70 | $8.93 | 1,501,093 |
2019-04-03 | $12.89 | $13.00 | $12.44 | $12.61 | $8.87 | 1,467,837 |
2019-04-02 | $12.99 | $13.10 | $12.89 | $12.89 | $9.07 | 3,259,847 |
2019-04-01 | $12.88 | $13.06 | $12.62 | $12.98 | $9.13 | 1,641,565 |
2019-03-29 | $12.75 | $12.90 | $12.69 | $12.78 | $8.99 | 2,428,030 |
2019-03-28 | $12.26 | $12.69 | $12.26 | $12.65 | $8.90 | 1,577,113 |
2019-03-27 | $12.27 | $12.44 | $12.24 | $12.38 | $8.71 | 3,148,582 |
2019-03-26 | $12.13 | $12.49 | $12.13 | $12.32 | $8.67 | 1,757,618 |
2019-03-25 | $11.96 | $12.04 | $11.81 | $12.00 | $8.44 | 1,859,060 |
2019-03-22 | $12.06 | $12.15 | $11.88 | $12.03 | $8.46 | 1,744,697 |
2019-03-21 | $12.06 | $12.36 | $12.02 | $12.19 | $8.58 | 2,353,138 |
2019-03-20 | $12.01 | $12.24 | $11.84 | $12.12 | $8.53 | 1,457,707 |
2019-03-19 | $12.02 | $12.12 | $11.99 | $12.01 | $8.45 | 2,218,173 |
2019-03-18 | $12.05 | $12.10 | $11.81 | $11.96 | $8.41 | 2,451,431 |
2019-03-15 | $11.66 | $12.09 | $11.64 | $12.09 | $8.51 | 20,604,459 |
2019-03-14 | $11.55 | $11.72 | $11.51 | $11.68 | $8.22 | 2,085,856 |
2019-03-13 | $11.43 | $11.64 | $11.36 | $11.60 | $8.16 | 2,594,173 |
2019-03-12 | $11.55 | $11.55 | $11.21 | $11.36 | $7.99 | 2,897,989 |
2019-03-11 | $11.30 | $11.65 | $11.27 | $11.49 | $8.08 | 3,750,618 |
2019-03-08 | $11.15 | $11.29 | $10.78 | $11.25 | $7.91 | 3,129,184 |
2019-03-07 | $11.16 | $11.46 | $11.09 | $11.30 | $7.95 | 1,734,519 |
2019-03-06 | $11.32 | $11.37 | $11.10 | $11.19 | $7.87 | 1,762,154 |
2019-03-05 | $11.42 | $11.42 | $11.26 | $11.32 | $7.96 | 1,778,107 |
2019-03-04 | $11.41 | $11.46 | $11.10 | $11.37 | $8.00 | 2,723,287 |
2019-03-01 | $11.21 | $11.34 | $11.06 | $11.32 | $7.96 | 2,893,862 |
2019-02-28 | $11.30 | $11.45 | $11.14 | $11.15 | $7.84 | 4,654,785 |
2019-02-27 | $11.38 | $11.54 | $11.12 | $11.27 | $7.93 | 3,068,955 |
2019-02-26 | $11.45 | $11.61 | $11.30 | $11.33 | $7.97 | 2,714,437 |
2019-02-25 | $11.40 | $11.55 | $11.34 | $11.45 | $8.05 | 1,922,413 |
2019-02-22 | $11.44 | $11.54 | $11.31 | $11.38 | $8.01 | 2,839,878 |
2019-02-21 | $11.30 | $11.54 | $11.17 | $11.30 | $7.95 | 2,466,131 |
2019-02-20 | $11.49 | $11.82 | $11.32 | $11.37 | $8.00 | 3,693,616 |
2019-02-19 | $11.12 | $11.50 | $11.11 | $11.39 | $8.01 | 2,704,120 |
2019-02-15 | $11.10 | $11.21 | $11.04 | $11.10 | $7.81 | 1,372,539 |
2019-02-14 | $10.79 | $11.05 | $10.69 | $11.01 | $7.75 | 1,862,786 |
2019-02-13 | $10.65 | $10.89 | $10.65 | $10.86 | $7.64 | 1,949,212 |
2019-02-12 | $10.44 | $10.78 | $10.37 | $10.61 | $7.46 | 1,927,120 |
2019-02-11 | $10.36 | $10.50 | $10.23 | $10.29 | $7.24 | 1,581,439 |
2019-02-08 | $10.43 | $10.49 | $10.09 | $10.36 | $7.29 | 1,722,479 |
2019-02-07 | $10.65 | $10.76 | $10.22 | $10.41 | $7.32 | 2,409,125 |
2019-02-06 | $11.09 | $11.24 | $10.72 | $10.78 | $7.58 | 2,184,436 |
2019-02-05 | $11.13 | $11.21 | $10.90 | $11.15 | $7.84 | 1,657,244 |
2019-02-04 | $10.85 | $11.20 | $10.79 | $11.17 | $7.86 | 1,168,574 |
2019-02-01 | $10.85 | $10.93 | $10.68 | $10.85 | $7.63 | 1,987,229 |
2019-01-31 | $11.13 | $11.17 | $10.60 | $10.88 | $7.65 | 1,807,658 |
2019-01-30 | $10.79 | $11.19 | $10.67 | $11.10 | $7.81 | 1,922,091 |
2019-01-29 | $10.65 | $11.06 | $10.53 | $10.75 | $7.56 | 7,967,180 |
2019-01-28 | $10.42 | $10.61 | $10.13 | $10.61 | $7.46 | 6,324,165 |
2019-01-25 | $11.00 | $11.02 | $10.36 | $10.53 | $7.41 | 24,380,084 |
2019-01-24 | $10.88 | $11.09 | $10.72 | $10.92 | $7.68 | 1,921,455 |
2019-01-23 | $11.25 | $11.39 | $10.61 | $10.89 | $7.66 | 2,360,097 |
2019-01-22 | $11.60 | $11.74 | $11.50 | $11.51 | $7.90 | 4,089,352 |
2019-01-18 | $11.47 | $11.81 | $11.18 | $11.72 | $8.04 | 1,476,709 |
2019-01-17 | $11.29 | $11.45 | $11.09 | $11.34 | $7.78 | 1,471,828 |
2019-01-16 | $11.21 | $11.38 | $11.15 | $11.27 | $7.73 | 1,532,962 |
2019-01-15 | $10.76 | $11.29 | $10.71 | $11.23 | $7.71 | 1,715,209 |
2019-01-14 | $10.88 | $10.95 | $10.60 | $10.67 | $7.32 | 3,078,243 |
2019-01-11 | $11.37 | $11.46 | $10.93 | $11.00 | $7.55 | 2,554,294 |
2019-01-10 | $11.95 | $12.00 | $11.25 | $11.46 | $7.86 | 2,121,944 |
2019-01-09 | $12.04 | $12.21 | $11.85 | $12.05 | $8.27 | 1,878,386 |
2019-01-08 | $11.31 | $11.97 | $11.25 | $11.92 | $8.18 | 3,176,125 |
2019-01-07 | $11.00 | $11.50 | $10.94 | $11.17 | $7.66 | 2,099,614 |
2019-01-04 | $10.16 | $10.98 | $10.10 | $10.95 | $7.51 | 2,390,940 |
2019-01-03 | $9.65 | $10.11 | $9.55 | $10.01 | $6.87 | 1,540,166 |
2019-01-02 | $9.33 | $9.98 | $9.25 | $9.69 | $6.65 | 1,206,858 |
2018-12-31 | $9.51 | $9.62 | $9.22 | $9.49 | $6.51 | 1,305,841 |
2018-12-28 | $9.49 | $9.57 | $9.25 | $9.53 | $6.54 | 1,549,033 |
2018-12-27 | $9.68 | $9.73 | $9.00 | $9.48 | $6.50 | 1,324,501 |
2018-12-26 | $9.28 | $9.76 | $8.90 | $9.76 | $6.70 | 1,458,435 |
2018-12-24 | $9.45 | $9.50 | $9.08 | $9.19 | $6.31 | 995,118 |
2018-12-21 | $9.87 | $10.05 | $9.45 | $9.53 | $6.54 | 5,768,044 |
2018-12-20 | $10.06 | $10.27 | $9.74 | $9.92 | $6.81 | 2,609,285 |
2018-12-19 | $10.54 | $10.98 | $10.10 | $10.21 | $7.01 | 2,710,304 |
2018-12-18 | $10.85 | $10.85 | $10.36 | $10.48 | $7.19 | 2,941,894 |
2018-12-17 | $11.32 | $11.47 | $10.67 | $10.80 | $7.41 | 1,445,798 |
2018-12-14 | $11.32 | $11.58 | $11.32 | $11.38 | $7.81 | 882,910 |
2018-12-13 | $11.33 | $11.67 | $11.25 | $11.42 | $7.84 | 936,737 |
2018-12-12 | $11.10 | $11.30 | $11.05 | $11.30 | $7.75 | 983,555 |
2018-12-11 | $11.25 | $11.30 | $10.95 | $11.00 | $7.55 | 867,795 |
2018-12-10 | $11.38 | $11.48 | $11.06 | $11.10 | $7.62 | 1,391,408 |
2018-12-07 | $11.74 | $11.96 | $11.49 | $11.53 | $7.91 | 770,891 |
2018-12-06 | $11.70 | $11.70 | $11.29 | $11.55 | $7.93 | 801,406 |
2018-12-04 | $11.98 | $12.12 | $11.79 | $11.82 | $8.11 | 1,343,476 |
2018-12-03 | $11.69 | $12.25 | $11.66 | $12.08 | $8.29 | 1,415,317 |
2018-11-30 | $11.41 | $11.65 | $11.18 | $11.43 | $7.84 | 911,103 |
2018-11-29 | $11.35 | $11.58 | $11.35 | $11.46 | $7.86 | 542,304 |
2018-11-28 | $11.31 | $11.40 | $11.11 | $11.35 | $7.79 | 620,682 |
2018-11-27 | $11.38 | $11.54 | $11.16 | $11.26 | $7.73 | 835,584 |
2018-11-26 | $11.53 | $11.68 | $11.41 | $11.47 | $7.87 | 1,234,938 |
2018-11-23 | $11.41 | $11.51 | $11.25 | $11.44 | $7.85 | 277,350 |
2018-11-21 | $11.42 | $11.98 | $11.39 | $11.68 | $8.01 | 482,527 |
2018-11-20 | $11.50 | $11.59 | $11.16 | $11.32 | $7.77 | 1,801,746 |
2018-11-19 | $11.51 | $11.86 | $11.51 | $11.62 | $7.97 | 804,887 |
2018-11-16 | $11.40 | $11.61 | $11.15 | $11.58 | $7.95 | 1,389,716 |
2018-11-15 | $11.43 | $11.56 | $11.26 | $11.37 | $7.80 | 1,413,017 |
2018-11-14 | $11.93 | $11.93 | $11.38 | $11.52 | $7.90 | 2,164,498 |
2018-11-13 | $11.89 | $12.00 | $11.55 | $11.67 | $8.01 | 1,896,141 |
2018-11-12 | $12.14 | $12.14 | $11.60 | $11.77 | $8.08 | 1,506,431 |
2018-11-09 | $12.44 | $12.44 | $11.90 | $12.10 | $8.30 | 1,335,792 |
2018-11-08 | $12.59 | $12.98 | $12.41 | $12.50 | $8.58 | 1,744,035 |
2018-11-07 | $12.90 | $13.45 | $12.11 | $12.50 | $8.58 | 3,961,889 |
2018-11-06 | $12.86 | $13.21 | $12.80 | $13.08 | $8.98 | 2,015,798 |
2018-11-05 | $12.86 | $13.19 | $12.66 | $12.89 | $8.84 | 1,119,168 |
2018-11-02 | $13.20 | $13.30 | $12.80 | $12.80 | $8.78 | 1,002,585 |
2018-11-01 | $13.08 | $13.30 | $12.86 | $13.10 | $8.99 | 913,590 |
2018-10-31 | $13.00 | $13.42 | $13.00 | $13.00 | $8.92 | 1,060,783 |
2018-10-30 | $12.97 | $13.27 | $12.73 | $12.99 | $8.91 | 935,578 |
2018-10-29 | $13.59 | $13.67 | $12.90 | $13.14 | $9.02 | 1,578,293 |
2018-10-26 | $13.89 | $14.07 | $13.19 | $13.54 | $9.29 | 1,137,203 |
2018-10-25 | $14.38 | $14.44 | $14.02 | $14.25 | $9.59 | 671,429 |
2018-10-24 | $14.78 | $14.87 | $14.18 | $14.19 | $9.55 | 1,000,111 |
2018-10-23 | $15.52 | $15.52 | $14.58 | $14.84 | $9.98 | 2,725,948 |
2018-10-22 | $16.40 | $16.48 | $15.30 | $15.76 | $10.60 | 2,222,315 |
2018-10-19 | $15.91 | $16.19 | $15.84 | $16.05 | $10.80 | 529,549 |
2018-10-18 | $15.95 | $16.21 | $15.80 | $15.87 | $10.68 | 292,086 |
2018-10-17 | $16.30 | $16.30 | $15.88 | $16.00 | $10.76 | 219,978 |
2018-10-16 | $16.22 | $16.42 | $15.98 | $16.33 | $10.99 | 416,197 |
2018-10-15 | $16.00 | $16.18 | $15.91 | $16.03 | $10.78 | 201,270 |
2018-10-12 | $16.42 | $16.57 | $15.79 | $16.00 | $10.76 | 496,346 |
2018-10-11 | $16.50 | $16.67 | $16.15 | $16.24 | $10.92 | 530,609 |
2018-10-10 | $17.11 | $17.14 | $16.63 | $16.68 | $11.22 | 567,947 |
2018-10-09 | $16.98 | $17.27 | $16.90 | $17.16 | $11.54 | 469,073 |
2018-10-08 | $17.07 | $17.18 | $16.71 | $16.92 | $11.38 | 480,315 |
2018-10-05 | $16.93 | $17.23 | $16.76 | $17.16 | $11.54 | 354,004 |
2018-10-04 | $17.21 | $17.23 | $16.95 | $16.99 | $11.43 | 428,923 |
2018-10-03 | $16.88 | $17.28 | $16.80 | $17.20 | $11.57 | 498,216 |
2018-10-02 | $17.40 | $17.40 | $16.75 | $16.91 | $11.38 | 563,558 |
2018-10-01 | $16.52 | $17.60 | $16.43 | $17.38 | $11.69 | 1,494,106 |
2018-09-28 | $16.30 | $16.80 | $16.15 | $16.45 | $11.07 | 540,341 |
2018-09-27 | $16.20 | $16.50 | $16.15 | $16.25 | $10.93 | 929,413 |
2018-09-26 | $16.25 | $16.45 | $16.05 | $16.15 | $10.86 | 353,886 |
2018-09-25 | $16.30 | $16.40 | $16.00 | $16.25 | $10.93 | 696,456 |
2018-09-24 | $16.75 | $16.80 | $16.20 | $16.30 | $10.96 | 643,696 |
2018-09-21 | $16.90 | $16.93 | $16.50 | $16.65 | $11.20 | 806,308 |
2018-09-20 | $16.70 | $17.00 | $16.60 | $16.90 | $11.37 | 382,982 |
2018-09-19 | $16.90 | $17.02 | $16.60 | $16.75 | $11.27 | 587,927 |
2018-09-18 | $16.85 | $17.10 | $16.75 | $16.90 | $11.37 | 420,870 |
2018-09-17 | $17.00 | $17.25 | $16.70 | $16.75 | $11.27 | 373,875 |
2018-09-14 | $17.25 | $17.25 | $16.83 | $17.00 | $11.44 | 384,373 |
2018-09-13 | $17.35 | $17.60 | $17.15 | $17.25 | $11.60 | 392,393 |
2018-09-12 | $17.20 | $17.55 | $17.13 | $17.40 | $11.70 | 446,098 |
2018-09-11 | $16.85 | $17.20 | $16.75 | $17.15 | $11.54 | 513,327 |
2018-09-10 | $16.95 | $17.15 | $16.60 | $16.85 | $11.33 | 615,320 |
2018-09-07 | $16.60 | $17.00 | $16.45 | $16.85 | $11.33 | 604,370 |
2018-09-06 | $16.70 | $17.05 | $16.55 | $16.60 | $11.17 | 845,200 |
2018-09-05 | $16.45 | $16.90 | $16.35 | $16.85 | $11.33 | 260,957 |
2018-09-04 | $16.35 | $16.73 | $16.25 | $16.50 | $11.10 | 405,316 |
2018-08-31 | $16.50 | $16.50 | $15.95 | $16.30 | $10.96 | 906,997 |
2018-08-30 | $16.70 | $16.85 | $16.48 | $16.55 | $11.13 | 207,297 |
2018-08-29 | $16.75 | $17.00 | $16.60 | $16.75 | $11.27 | 438,965 |
2018-08-28 | $17.10 | $17.15 | $16.70 | $16.70 | $11.23 | 333,055 |
2018-08-27 | $17.30 | $17.40 | $16.95 | $17.15 | $11.54 | 626,573 |
2018-08-24 | $17.60 | $17.65 | $17.25 | $17.35 | $11.67 | 323,826 |
2018-08-23 | $17.40 | $17.65 | $17.25 | $17.45 | $11.74 | 196,282 |
2018-08-22 | $17.30 | $17.50 | $17.25 | $17.45 | $11.74 | 176,315 |
2018-08-21 | $17.30 | $17.55 | $17.23 | $17.25 | $11.60 | 163,610 |
2018-08-20 | $17.35 | $17.40 | $17.25 | $17.35 | $11.67 | 286,697 |
2018-08-17 | $17.30 | $17.45 | $17.20 | $17.35 | $11.67 | 190,130 |
2018-08-16 | $17.10 | $17.35 | $16.95 | $17.25 | $11.60 | 264,059 |
2018-08-15 | $17.00 | $17.15 | $16.70 | $17.05 | $11.47 | 467,660 |
2018-08-14 | $17.05 | $17.30 | $17.00 | $17.20 | $11.57 | 340,346 |
2018-08-13 | $17.40 | $17.40 | $16.95 | $17.00 | $11.44 | 250,239 |
2018-08-10 | $17.25 | $17.52 | $17.25 | $17.35 | $11.67 | 405,285 |
2018-08-09 | $17.25 | $17.45 | $17.13 | $17.20 | $11.57 | 272,688 |
2018-08-08 | $16.95 | $17.25 | $16.95 | $17.20 | $11.57 | 397,925 |
2018-08-07 | $17.55 | $17.55 | $16.95 | $17.10 | $11.50 | 578,977 |
2018-08-06 | $17.55 | $17.65 | $17.10 | $17.20 | $11.57 | 274,093 |
2018-08-03 | $17.80 | $17.93 | $17.33 | $17.45 | $11.74 | 408,241 |
2018-08-02 | $17.30 | $18.00 | $17.10 | $17.75 | $11.94 | 1,120,020 |
2018-08-01 | $16.30 | $17.55 | $16.00 | $17.35 | $11.67 | 1,275,910 |
2018-07-31 | $15.95 | $16.05 | $15.80 | $15.95 | $10.73 | 340,792 |
2018-07-30 | $16.20 | $16.25 | $15.90 | $16.05 | $10.80 | 381,768 |
2018-07-27 | $16.25 | $16.50 | $15.95 | $16.10 | $10.83 | 751,041 |
2018-07-26 | $16.50 | $16.73 | $16.40 | $16.50 | $10.92 | 458,760 |
2018-07-25 | $15.90 | $16.65 | $15.90 | $16.50 | $10.92 | 745,639 |
2018-07-24 | $16.05 | $16.25 | $15.85 | $15.95 | $10.55 | 823,662 |
2018-07-23 | $16.10 | $16.10 | $15.78 | $16.05 | $10.62 | 775,831 |
2018-07-20 | $16.35 | $16.45 | $15.95 | $16.00 | $10.59 | 273,431 |
2018-07-19 | $15.70 | $16.50 | $15.65 | $16.35 | $10.82 | 523,546 |
2018-07-18 | $15.35 | $15.70 | $15.20 | $15.55 | $10.29 | 674,068 |
2018-07-17 | $15.70 | $15.85 | $15.30 | $15.30 | $10.12 | 836,521 |
2018-07-16 | $15.65 | $15.80 | $15.45 | $15.75 | $10.42 | 610,484 |
2018-07-13 | $15.70 | $15.93 | $15.65 | $15.75 | $10.42 | 351,478 |
2018-07-12 | $15.80 | $15.80 | $15.40 | $15.80 | $10.46 | 451,168 |
2018-07-11 | $15.65 | $15.90 | $15.50 | $15.70 | $10.39 | 1,040,133 |
2018-07-10 | $16.40 | $16.45 | $15.70 | $15.75 | $10.42 | 654,115 |
2018-07-09 | $16.65 | $16.70 | $16.30 | $16.40 | $10.85 | 596,566 |
2018-07-06 | $16.40 | $16.60 | $16.40 | $16.60 | $10.98 | 247,941 |
2018-07-05 | $16.60 | $16.60 | $16.38 | $16.50 | $10.92 | 297,148 |
2018-07-03 | $16.30 | $16.68 | $16.30 | $16.50 | $10.92 | 171,223 |
2018-07-02 | $16.40 | $16.55 | $16.10 | $16.15 | $10.69 | 324,943 |
2018-06-29 | $16.50 | $16.50 | $16.20 | $16.45 | $10.89 | 879,909 |
2018-06-28 | $16.55 | $16.55 | $16.15 | $16.35 | $10.82 | 286,488 |
2018-06-27 | $16.60 | $16.60 | $16.30 | $16.40 | $10.85 | 351,886 |
2018-06-26 | $16.15 | $16.45 | $16.08 | $16.45 | $10.89 | 644,397 |
2018-06-25 | $16.70 | $16.75 | $16.05 | $16.15 | $10.69 | 453,842 |
2018-06-22 | $16.85 | $16.95 | $16.55 | $16.75 | $11.08 | 549,873 |
2018-06-21 | $16.65 | $16.65 | $16.33 | $16.45 | $10.89 | 682,562 |
2018-06-20 | $16.65 | $16.70 | $16.30 | $16.65 | $11.02 | 797,012 |
2018-06-19 | $16.35 | $16.50 | $16.25 | $16.40 | $10.85 | 591,564 |
2018-06-18 | $16.40 | $16.65 | $16.35 | $16.55 | $10.95 | 647,039 |
2018-06-15 | $16.75 | $16.75 | $16.20 | $16.40 | $10.85 | 415,739 |
2018-06-14 | $16.75 | $16.90 | $16.60 | $16.85 | $11.15 | 574,328 |
2018-06-13 | $17.05 | $17.05 | $16.45 | $16.75 | $11.08 | 749,606 |
2018-06-12 | $17.05 | $17.30 | $16.90 | $17.00 | $11.25 | 585,557 |
2018-06-11 | $16.75 | $17.00 | $16.70 | $17.00 | $11.25 | 584,482 |
2018-06-08 | $17.10 | $17.20 | $16.68 | $16.80 | $11.12 | 957,875 |
2018-06-07 | $17.15 | $17.50 | $16.95 | $17.00 | $11.25 | 664,002 |
2018-06-06 | $17.75 | $17.80 | $16.95 | $17.10 | $11.32 | 900,080 |
2018-06-05 | $18.25 | $18.38 | $17.75 | $17.80 | $11.78 | 387,680 |
2018-06-04 | $18.20 | $18.40 | $18.05 | $18.25 | $12.08 | 634,607 |
2018-06-01 | $17.55 | $18.10 | $17.45 | $18.05 | $11.94 | 785,475 |
2018-05-31 | $16.90 | $17.55 | $16.90 | $17.50 | $11.58 | 1,171,343 |
2018-05-30 | $16.50 | $17.05 | $16.45 | $17.00 | $11.25 | 310,355 |
2018-05-29 | $16.15 | $16.60 | $16.15 | $16.45 | $10.89 | 212,319 |
2018-05-25 | $16.15 | $16.35 | $16.02 | $16.30 | $10.79 | 166,896 |
2018-05-24 | $16.55 | $16.65 | $16.35 | $16.45 | $10.89 | 223,485 |
2018-05-23 | $16.75 | $16.90 | $16.56 | $16.65 | $11.02 | 162,898 |
2018-05-22 | $16.70 | $17.05 | $16.65 | $16.75 | $11.08 | 339,927 |
2018-05-21 | $16.75 | $16.75 | $16.50 | $16.70 | $11.05 | 176,612 |
2018-05-18 | $16.75 | $16.80 | $16.51 | $16.65 | $11.02 | 309,687 |
2018-05-17 | $16.75 | $17.05 | $16.65 | $16.65 | $11.02 | 225,234 |
2018-05-16 | $16.50 | $16.65 | $16.40 | $16.60 | $10.98 | 233,056 |
2018-05-15 | $16.90 | $17.10 | $16.43 | $16.45 | $10.89 | 1,184,848 |
2018-05-14 | $16.60 | $17.00 | $16.60 | $16.95 | $11.22 | 528,851 |
2018-05-11 | $16.40 | $16.68 | $16.30 | $16.50 | $10.92 | 964,961 |
2018-05-10 | $16.40 | $16.55 | $16.20 | $16.30 | $10.79 | 421,871 |
2018-05-09 | $16.20 | $16.60 | $16.15 | $16.40 | $10.85 | 512,109 |
2018-05-08 | $16.15 | $16.25 | $15.90 | $16.10 | $10.65 | 375,008 |
2018-05-07 | $15.80 | $16.30 | $15.80 | $16.25 | $10.75 | 603,853 |
2018-05-04 | $15.35 | $15.70 | $15.25 | $15.65 | $10.36 | 520,720 |
2018-05-03 | $15.35 | $15.80 | $15.20 | $15.40 | $10.19 | 500,386 |
2018-05-02 | $14.50 | $16.00 | $14.50 | $15.20 | $10.06 | 825,343 |
2018-05-01 | $14.85 | $14.95 | $14.60 | $14.80 | $9.79 | 1,473,771 |
2018-04-30 | $14.85 | $15.10 | $14.70 | $14.85 | $9.83 | 277,021 |
2018-04-27 | $14.95 | $15.00 | $14.70 | $14.85 | $9.83 | 272,264 |
2018-04-26 | $14.85 | $15.38 | $14.80 | $15.25 | $9.92 | 602,112 |
2018-04-25 | $14.60 | $14.85 | $14.40 | $14.85 | $9.66 | 463,056 |
2018-04-24 | $15.00 | $15.00 | $14.63 | $14.75 | $9.59 | 394,703 |
2018-04-23 | $14.70 | $15.05 | $14.50 | $15.00 | $9.75 | 590,669 |
2018-04-20 | $14.70 | $14.75 | $14.40 | $14.70 | $9.56 | 493,820 |
2018-04-19 | $15.00 | $15.05 | $14.70 | $14.70 | $9.56 | 1,107,090 |
2018-04-18 | $15.10 | $15.25 | $14.80 | $14.85 | $9.66 | 367,085 |
2018-04-17 | $15.00 | $15.20 | $14.80 | $15.00 | $9.75 | 665,600 |
2018-04-16 | $14.20 | $14.95 | $14.15 | $14.90 | $9.69 | 541,504 |
2018-04-13 | $14.15 | $14.31 | $13.95 | $14.20 | $9.23 | 499,202 |
2018-04-12 | $14.50 | $14.50 | $14.07 | $14.10 | $9.17 | 246,713 |
2018-04-11 | $14.40 | $14.58 | $14.05 | $14.45 | $9.40 | 775,556 |
2018-04-10 | $14.10 | $14.45 | $13.85 | $14.40 | $9.36 | 634,619 |
2018-04-09 | $14.20 | $14.20 | $13.80 | $13.85 | $9.01 | 797,693 |
2018-04-06 | $14.80 | $14.80 | $13.95 | $14.10 | $9.17 | 506,011 |
2018-04-05 | $14.35 | $14.90 | $14.15 | $14.80 | $9.62 | 855,382 |
2018-04-04 | $13.90 | $14.45 | $13.80 | $14.40 | $9.36 | 577,078 |
2018-04-03 | $14.65 | $14.90 | $14.28 | $14.80 | $9.62 | 507,933 |
2018-04-02 | $14.60 | $14.80 | $14.30 | $14.55 | $9.46 | 469,278 |
2018-03-29 | $14.30 | $14.75 | $14.15 | $14.65 | $9.53 | 485,140 |
2018-03-28 | $14.35 | $14.45 | $14.05 | $14.15 | $9.20 | 457,231 |
2018-03-27 | $14.60 | $14.75 | $14.20 | $14.25 | $9.27 | 404,534 |
2018-03-26 | $14.70 | $14.75 | $14.15 | $14.45 | $9.40 | 388,093 |
2018-03-23 | $14.80 | $14.80 | $14.40 | $14.50 | $9.43 | 518,480 |
2018-03-22 | $14.95 | $15.15 | $14.75 | $14.80 | $9.62 | 332,242 |
2018-03-21 | $14.75 | $15.20 | $14.65 | $15.15 | $9.85 | 399,771 |
2018-03-20 | $15.00 | $15.15 | $14.70 | $14.70 | $9.56 | 255,627 |
2018-03-19 | $15.35 | $15.40 | $14.73 | $14.90 | $9.69 | 508,964 |
2018-03-16 | $15.05 | $15.65 | $14.70 | $15.35 | $9.98 | 405,427 |
2018-03-15 | $15.20 | $15.20 | $14.25 | $14.95 | $9.72 | 655,642 |
2018-03-14 | $15.45 | $15.50 | $15.05 | $15.20 | $9.88 | 259,389 |
2018-03-13 | $15.60 | $15.65 | $15.40 | $15.50 | $10.08 | 241,543 |
2018-03-12 | $15.25 | $15.65 | $15.25 | $15.60 | $10.14 | 267,692 |
2018-03-09 | $15.00 | $15.28 | $14.90 | $15.20 | $9.88 | 314,051 |
2018-03-08 | $15.10 | $15.20 | $14.80 | $14.95 | $9.72 | 471,867 |
2018-03-07 | $15.20 | $15.38 | $14.90 | $15.10 | $9.82 | 388,277 |
2018-03-06 | $15.65 | $15.65 | $15.25 | $15.30 | $9.95 | 295,431 |
2018-03-05 | $15.20 | $15.75 | $15.20 | $15.50 | $10.08 | 421,190 |
2018-03-02 | $14.85 | $15.45 | $14.70 | $15.30 | $9.95 | 485,217 |
2018-03-01 | $14.70 | $15.10 | $14.55 | $15.00 | $9.75 | 500,823 |
2018-02-28 | $14.95 | $15.00 | $14.60 | $14.70 | $9.56 | 657,527 |
2018-02-27 | $15.35 | $15.35 | $14.90 | $14.95 | $9.72 | 423,606 |
2018-02-26 | $15.50 | $15.52 | $15.05 | $15.30 | $9.95 | 469,983 |
2018-02-23 | $15.55 | $15.75 | $15.35 | $15.40 | $10.01 | 421,658 |
2018-02-22 | $15.90 | $15.95 | $15.45 | $15.45 | $10.05 | 466,428 |
2018-02-21 | $17.00 | $17.00 | $15.75 | $15.75 | $10.24 | 685,371 |
2018-02-20 | $16.80 | $17.00 | $16.60 | $16.90 | $10.99 | 478,582 |
2018-02-16 | $16.90 | $17.08 | $16.65 | $16.75 | $10.89 | 855,211 |
2018-02-15 | $17.50 | $17.50 | $16.95 | $17.10 | $11.12 | 396,493 |
2018-02-14 | $17.05 | $17.40 | $16.85 | $17.35 | $11.28 | 325,159 |
2018-02-13 | $17.25 | $17.45 | $16.85 | $17.30 | $11.25 | 274,827 |
2018-02-12 | $16.80 | $17.58 | $16.40 | $17.30 | $11.25 | 566,382 |
2018-02-09 | $17.10 | $17.10 | $15.90 | $16.60 | $10.79 | 712,480 |
2018-02-08 | $17.75 | $17.80 | $16.85 | $16.85 | $10.96 | 636,619 |
2018-02-07 | $17.65 | $18.00 | $17.45 | $17.65 | $11.48 | 312,662 |
2018-02-06 | $17.05 | $17.80 | $16.95 | $17.70 | $11.51 | 427,468 |
2018-02-05 | $18.00 | $18.10 | $17.27 | $17.40 | $11.31 | 449,132 |
2018-02-02 | $18.35 | $18.60 | $18.00 | $18.05 | $11.74 | 320,630 |
2018-02-01 | $18.55 | $18.75 | $18.30 | $18.50 | $12.03 | 379,189 |
2018-01-31 | $18.40 | $18.60 | $18.25 | $18.60 | $12.09 | 520,141 |
2018-01-30 | $18.50 | $18.65 | $18.15 | $18.30 | $11.90 | 310,243 |
2018-01-29 | $19.30 | $19.45 | $18.75 | $18.90 | $12.12 | 356,827 |
2018-01-26 | $19.35 | $19.60 | $19.25 | $19.40 | $12.44 | 164,285 |
2018-01-25 | $19.85 | $20.00 | $19.30 | $19.50 | $12.50 | 266,594 |
2018-01-24 | $19.75 | $19.95 | $19.65 | $19.75 | $12.66 | 325,147 |
2018-01-23 | $19.25 | $19.90 | $19.05 | $19.75 | $12.66 | 393,910 |
2018-01-22 | $18.65 | $19.33 | $18.65 | $19.25 | $12.34 | 285,029 |
2018-01-19 | $18.50 | $18.85 | $18.25 | $18.75 | $12.02 | 483,138 |
2018-01-18 | $18.55 | $18.70 | $18.40 | $18.50 | $11.86 | 316,141 |
2018-01-17 | $18.75 | $18.75 | $18.45 | $18.55 | $11.89 | 380,974 |
2018-01-16 | $18.85 | $19.05 | $18.55 | $18.60 | $11.93 | 346,809 |
2018-01-12 | $18.90 | $18.95 | $18.25 | $18.75 | $12.02 | 420,615 |
2018-01-11 | $18.35 | $18.90 | $18.13 | $18.90 | $12.12 | 407,681 |
2018-01-10 | $18.35 | $18.48 | $18.15 | $18.25 | $11.70 | 159,719 |
2018-01-09 | $18.35 | $18.45 | $18.25 | $18.35 | $11.76 | 165,574 |
2018-01-08 | $18.25 | $18.55 | $18.13 | $18.40 | $11.80 | 190,202 |
2018-01-05 | $18.65 | $18.77 | $18.10 | $18.20 | $11.67 | 434,079 |
2018-01-04 | $18.75 | $18.80 | $18.50 | $18.75 | $12.02 | 183,566 |
2018-01-03 | $18.50 | $18.85 | $18.25 | $18.65 | $11.96 | 390,515 |
2018-01-02 | $17.70 | $18.40 | $17.46 | $18.40 | $11.80 | 374,938 |
2017-12-29 | $17.45 | $17.65 | $17.10 | $17.60 | $11.28 | 415,100 |
2017-12-28 | $17.15 | $17.35 | $16.90 | $17.35 | $11.12 | 429,861 |
2017-12-27 | $17.40 | $17.40 | $17.00 | $17.10 | $10.96 | 282,830 |
2017-12-26 | $17.15 | $17.40 | $17.10 | $17.35 | $11.12 | 204,074 |
2017-12-22 | $17.05 | $17.25 | $17.00 | $17.20 | $11.03 | 196,484 |
2017-12-21 | $16.85 | $17.31 | $16.75 | $17.10 | $10.96 | 199,771 |
2017-12-20 | $16.60 | $17.10 | $16.25 | $17.05 | $10.93 | 501,212 |
2017-12-19 | $16.90 | $16.95 | $16.40 | $16.45 | $10.55 | 220,269 |
2017-12-18 | $16.85 | $17.25 | $16.85 | $16.95 | $10.87 | 236,256 |
2017-12-15 | $17.25 | $17.30 | $16.75 | $16.85 | $10.80 | 372,047 |
2017-12-14 | $16.90 | $17.35 | $16.80 | $17.25 | $11.06 | 278,638 |
2017-12-13 | $16.95 | $17.10 | $16.60 | $16.95 | $10.87 | 353,136 |
2017-12-12 | $16.90 | $17.15 | $16.75 | $16.90 | $10.84 | 230,709 |
2017-12-11 | $16.50 | $16.95 | $16.45 | $16.95 | $10.87 | 213,374 |
2017-12-08 | $16.55 | $16.68 | $16.40 | $16.50 | $10.58 | 226,252 |
2017-12-07 | $16.05 | $16.45 | $16.05 | $16.45 | $10.55 | 167,358 |
2017-12-06 | $16.35 | $16.35 | $15.90 | $16.10 | $10.32 | 217,712 |
2017-12-05 | $16.65 | $16.70 | $16.33 | $16.35 | $10.48 | 205,170 |
2017-12-04 | $16.75 | $16.90 | $16.60 | $16.65 | $10.67 | 246,444 |
2017-12-01 | $16.75 | $16.85 | $16.55 | $16.75 | $10.74 | 640,093 |
2017-11-30 | $15.85 | $16.70 | $15.85 | $16.70 | $10.71 | 412,782 |
2017-11-29 | $15.80 | $15.85 | $15.53 | $15.75 | $10.10 | 313,801 |
2017-11-28 | $15.80 | $15.93 | $15.70 | $15.80 | $10.13 | 331,924 |
2017-11-27 | $16.00 | $16.00 | $15.70 | $15.80 | $10.13 | 431,337 |
2017-11-24 | $16.25 | $16.30 | $16.00 | $16.00 | $10.26 | 65,000 |
2017-11-22 | $15.95 | $16.20 | $15.90 | $16.10 | $10.32 | 185,486 |
2017-11-21 | $15.85 | $16.00 | $15.60 | $15.90 | $10.19 | 642,480 |
2017-11-20 | $15.55 | $15.80 | $15.23 | $15.75 | $10.10 | 353,912 |
2017-11-17 | $15.75 | $15.85 | $15.20 | $15.55 | $9.97 | 360,052 |
2017-11-16 | $15.55 | $15.55 | $15.33 | $15.40 | $9.87 | 273,304 |
2017-11-15 | $15.10 | $15.50 | $15.00 | $15.45 | $9.91 | 294,410 |
2017-11-14 | $15.40 | $15.46 | $15.08 | $15.25 | $9.78 | 426,241 |
2017-11-13 | $15.95 | $15.95 | $15.40 | $15.40 | $9.87 | 340,864 |
2017-11-10 | $16.20 | $16.40 | $15.90 | $16.00 | $10.26 | 452,598 |
2017-11-09 | $16.25 | $16.60 | $16.15 | $16.30 | $10.45 | 292,262 |
2017-11-08 | $16.35 | $16.60 | $16.25 | $16.35 | $10.48 | 374,594 |
2017-11-07 | $16.05 | $16.65 | $15.90 | $16.40 | $10.51 | 662,258 |
2017-11-06 | $15.55 | $16.05 | $15.55 | $16.00 | $10.26 | 491,729 |
2017-11-03 | $15.40 | $15.70 | $15.20 | $15.60 | $10.00 | 419,009 |
2017-11-02 | $15.90 | $16.15 | $15.20 | $15.40 | $9.87 | 402,305 |
2017-11-01 | $16.10 | $16.20 | $15.70 | $16.00 | $10.26 | 312,904 |
2017-10-31 | $15.55 | $15.65 | $15.25 | $15.50 | $9.94 | 463,415 |
2017-10-30 | $15.95 | $16.25 | $15.58 | $15.80 | $9.97 | 1,535,707 |
2017-10-27 | $15.55 | $16.30 | $15.40 | $15.90 | $10.03 | 458,837 |
2017-10-26 | $15.45 | $15.78 | $15.10 | $15.50 | $9.78 | 567,640 |
2017-10-25 | $16.10 | $16.10 | $15.20 | $15.38 | $9.70 | 532,684 |
2017-10-24 | $16.55 | $16.65 | $16.05 | $16.15 | $10.19 | 351,478 |
2017-10-23 | $16.30 | $16.40 | $15.80 | $16.00 | $10.09 | 378,849 |
2017-10-20 | $16.30 | $16.45 | $16.15 | $16.30 | $10.28 | 356,606 |
2017-10-19 | $16.20 | $16.35 | $15.95 | $16.25 | $10.25 | 498,483 |
2017-10-18 | $16.70 | $16.75 | $16.25 | $16.30 | $10.28 | 441,035 |
2017-10-17 | $16.75 | $16.90 | $16.55 | $16.65 | $10.50 | 407,113 |
2017-10-16 | $17.20 | $17.40 | $16.73 | $16.80 | $10.60 | 253,207 |
2017-10-13 | $17.60 | $17.60 | $17.10 | $17.20 | $10.85 | 361,669 |
2017-10-12 | $17.50 | $17.75 | $17.15 | $17.45 | $11.01 | 349,855 |
2017-10-11 | $17.15 | $17.80 | $17.10 | $17.60 | $11.10 | 543,145 |
2017-10-10 | $16.75 | $17.30 | $16.75 | $17.20 | $10.85 | 382,890 |
2017-10-09 | $16.65 | $16.85 | $16.65 | $16.70 | $10.53 | 420,797 |
2017-10-06 | $16.75 | $16.83 | $16.65 | $16.70 | $10.53 | 422,534 |
2017-10-05 | $16.80 | $16.95 | $16.75 | $16.80 | $10.60 | 742,232 |
2017-10-04 | $16.95 | $17.10 | $16.75 | $16.80 | $10.60 | 340,246 |
2017-10-03 | $17.05 | $17.25 | $16.93 | $17.00 | $10.72 | 512,161 |
2017-10-02 | $17.05 | $17.25 | $16.95 | $17.10 | $10.79 | 320,409 |
2017-09-29 | $17.25 | $17.35 | $17.20 | $17.25 | $10.88 | 730,177 |
2017-09-28 | $17.35 | $17.45 | $17.15 | $17.25 | $10.88 | 477,689 |
2017-09-27 | $17.50 | $17.60 | $17.30 | $17.40 | $10.98 | 256,430 |
2017-09-26 | $17.60 | $17.71 | $17.45 | $17.50 | $11.04 | 229,887 |
2017-09-25 | $17.40 | $17.90 | $17.40 | $17.60 | $11.10 | 308,789 |
2017-09-22 | $17.35 | $17.50 | $17.13 | $17.30 | $10.91 | 320,633 |
2017-09-21 | $17.45 | $17.65 | $17.25 | $17.35 | $10.94 | 268,534 |
2017-09-20 | $17.50 | $17.75 | $17.50 | $17.55 | $11.07 | 263,743 |
2017-09-19 | $17.45 | $17.65 | $17.30 | $17.45 | $11.01 | 189,801 |
2017-09-18 | $17.30 | $17.55 | $17.25 | $17.35 | $10.94 | 307,705 |
2017-09-15 | $17.80 | $17.95 | $17.35 | $17.35 | $10.94 | 687,820 |
2017-09-14 | $17.80 | $18.00 | $17.70 | $17.80 | $11.23 | 502,228 |
2017-09-13 | $17.65 | $17.90 | $17.55 | $17.80 | $11.23 | 750,062 |
2017-09-12 | $17.60 | $17.75 | $17.50 | $17.60 | $11.10 | 351,477 |
2017-09-11 | $17.35 | $17.70 | $17.35 | $17.60 | $11.10 | 349,065 |
2017-09-08 | $17.50 | $17.65 | $17.15 | $17.30 | $10.91 | 400,318 |
2017-09-07 | $17.35 | $17.80 | $17.35 | $17.60 | $11.10 | 527,244 |
2017-09-06 | $17.10 | $17.55 | $16.90 | $17.35 | $10.94 | 388,285 |
2017-09-05 | $17.20 | $17.20 | $16.80 | $17.00 | $10.72 | 506,870 |
2017-09-01 | $17.05 | $17.15 | $16.80 | $17.10 | $10.79 | 585,958 |
2017-08-31 | $16.85 | $17.15 | $16.78 | $17.05 | $10.75 | 562,861 |
2017-08-30 | $16.80 | $16.95 | $16.60 | $16.75 | $10.57 | 266,118 |
2017-08-29 | $16.50 | $16.85 | $16.30 | $16.85 | $10.63 | 283,956 |
2017-08-28 | $16.85 | $17.00 | $16.50 | $16.60 | $10.47 | 294,006 |
2017-08-25 | $16.90 | $16.92 | $16.70 | $16.85 | $10.63 | 297,564 |
2017-08-24 | $16.75 | $16.90 | $16.70 | $16.85 | $10.63 | 306,672 |
2017-08-23 | $16.30 | $17.00 | $16.25 | $16.75 | $10.57 | 325,207 |
2017-08-22 | $16.05 | $16.40 | $16.05 | $16.40 | $10.34 | 139,734 |
2017-08-21 | $16.30 | $16.38 | $15.95 | $16.05 | $10.12 | 304,608 |
2017-08-18 | $16.15 | $16.48 | $16.10 | $16.35 | $10.31 | 277,306 |
2017-08-17 | $16.05 | $16.33 | $16.05 | $16.20 | $10.22 | 193,716 |
2017-08-16 | $16.40 | $16.43 | $15.95 | $16.10 | $10.16 | 249,049 |
2017-08-15 | $16.75 | $16.80 | $16.30 | $16.40 | $10.34 | 255,604 |
2017-08-14 | $17.00 | $17.25 | $16.65 | $16.80 | $10.60 | 316,705 |
2017-08-11 | $16.35 | $17.05 | $16.20 | $17.00 | $10.72 | 339,785 |
2017-08-10 | $16.90 | $17.05 | $16.68 | $16.70 | $10.53 | 303,994 |
2017-08-09 | $17.10 | $17.35 | $16.90 | $16.90 | $10.66 | 224,496 |
2017-08-08 | $17.20 | $17.55 | $16.95 | $17.05 | $10.75 | 356,510 |
2017-08-07 | $17.40 | $17.65 | $17.20 | $17.25 | $10.88 | 234,393 |
2017-08-04 | $17.55 | $17.75 | $17.35 | $17.45 | $11.01 | 439,630 |
2017-08-03 | $17.90 | $18.00 | $17.45 | $17.55 | $11.07 | 284,070 |
2017-08-02 | $17.60 | $17.81 | $17.25 | $17.70 | $11.16 | 324,877 |
2017-08-01 | $17.60 | $17.65 | $17.20 | $17.45 | $11.01 | 345,346 |
2017-07-31 | $17.45 | $17.60 | $17.35 | $17.55 | $11.07 | 335,382 |
2017-07-28 | $17.45 | $17.80 | $17.45 | $17.60 | $11.10 | 227,864 |
2017-07-27 | $17.90 | $17.98 | $17.65 | $17.75 | $11.04 | 274,265 |
2017-07-26 | $18.05 | $18.10 | $17.85 | $17.90 | $11.13 | 231,367 |
2017-07-25 | $17.90 | $18.25 | $17.90 | $17.90 | $11.13 | 298,675 |
2017-07-24 | $17.75 | $17.80 | $17.60 | $17.70 | $11.00 | 116,023 |
2017-07-21 | $17.85 | $18.00 | $17.60 | $17.70 | $11.00 | 241,868 |
2017-07-20 | $18.15 | $18.25 | $17.65 | $17.90 | $11.13 | 233,617 |
2017-07-19 | $17.95 | $18.18 | $17.85 | $18.05 | $11.22 | 299,680 |
2017-07-18 | $18.15 | $18.15 | $17.73 | $17.95 | $11.16 | 252,798 |
2017-07-17 | $17.95 | $18.25 | $17.95 | $18.05 | $11.22 | 312,981 |
2017-07-14 | $17.55 | $18.00 | $17.55 | $17.95 | $11.16 | 341,392 |
2017-07-13 | $17.65 | $17.65 | $17.35 | $17.60 | $10.94 | 297,504 |
2017-07-12 | $17.75 | $18.13 | $17.55 | $17.65 | $10.97 | 312,828 |
2017-07-11 | $17.30 | $17.45 | $17.15 | $17.30 | $10.76 | 265,754 |
2017-07-10 | $17.20 | $17.40 | $17.20 | $17.30 | $10.76 | 176,554 |
2017-07-07 | $17.40 | $17.40 | $17.00 | $17.25 | $10.73 | 161,626 |
2017-07-06 | $17.45 | $17.70 | $17.35 | $17.40 | $10.82 | 221,843 |
2017-07-05 | $17.85 | $17.85 | $17.20 | $17.35 | $10.79 | 616,253 |
2017-07-03 | $17.70 | $18.05 | $17.55 | $17.95 | $11.16 | 280,878 |
2017-06-30 | $17.55 | $17.80 | $17.30 | $17.60 | $10.94 | 634,262 |
2017-06-29 | $17.30 | $17.75 | $17.25 | $17.35 | $10.79 | 465,006 |
2017-06-28 | $17.20 | $17.55 | $17.05 | $17.25 | $10.73 | 475,760 |
2017-06-27 | $17.20 | $17.60 | $17.03 | $17.10 | $10.63 | 544,445 |
2017-06-26 | $17.00 | $17.40 | $16.74 | $17.20 | $10.69 | 266,771 |
2017-06-23 | $16.15 | $17.10 | $16.00 | $16.95 | $10.54 | 419,239 |
2017-06-22 | $15.80 | $16.40 | $15.65 | $16.15 | $10.04 | 452,829 |
2017-06-21 | $15.70 | $16.05 | $15.50 | $15.80 | $9.82 | 454,020 |
2017-06-20 | $15.70 | $15.85 | $15.20 | $15.65 | $9.73 | 381,023 |
2017-06-19 | $16.15 | $16.20 | $15.75 | $15.95 | $9.92 | 233,271 |
2017-06-16 | $15.80 | $16.20 | $15.65 | $16.15 | $10.04 | 244,069 |
2017-06-15 | $16.15 | $16.30 | $15.55 | $15.70 | $9.76 | 593,493 |
2017-06-14 | $16.95 | $17.10 | $16.13 | $16.30 | $10.13 | 343,908 |
2017-06-13 | $16.85 | $17.15 | $16.65 | $17.00 | $10.57 | 251,764 |
2017-06-12 | $16.70 | $17.00 | $16.60 | $16.80 | $10.45 | 216,428 |
2017-06-09 | $16.35 | $16.70 | $16.30 | $16.50 | $10.26 | 284,295 |
2017-06-08 | $16.35 | $16.63 | $16.28 | $16.40 | $10.20 | 321,817 |
2017-06-07 | $16.90 | $17.10 | $16.25 | $16.35 | $10.17 | 410,538 |
2017-06-06 | $16.85 | $17.00 | $16.60 | $16.95 | $10.54 | 328,508 |
2017-06-05 | $16.75 | $17.00 | $16.60 | $16.80 | $10.45 | 265,281 |
2017-06-02 | $17.15 | $17.30 | $16.75 | $16.90 | $10.51 | 257,755 |
2017-06-01 | $17.15 | $17.58 | $17.00 | $17.25 | $10.73 | 316,599 |
2017-05-31 | $17.15 | $17.25 | $16.80 | $17.05 | $10.60 | 663,976 |
2017-05-30 | $17.55 | $17.70 | $17.20 | $17.30 | $10.76 | 299,665 |
2017-05-26 | $17.60 | $17.80 | $17.45 | $17.75 | $11.04 | 284,345 |
2017-05-25 | $17.95 | $18.30 | $17.40 | $17.60 | $10.94 | 659,107 |
2017-05-24 | $18.25 | $18.45 | $17.95 | $18.00 | $11.19 | 239,189 |
2017-05-23 | $18.20 | $18.45 | $18.10 | $18.25 | $11.35 | 219,886 |
2017-05-22 | $18.30 | $18.30 | $17.85 | $18.20 | $11.32 | 324,751 |
2017-05-19 | $17.90 | $18.34 | $17.85 | $18.10 | $11.25 | 338,967 |
2017-05-18 | $17.60 | $18.10 | $17.37 | $17.75 | $11.04 | 362,329 |
2017-05-17 | $18.05 | $18.30 | $17.80 | $17.85 | $11.10 | 357,347 |
2017-05-16 | $18.45 | $18.55 | $18.10 | $18.25 | $11.35 | 238,372 |
2017-05-15 | $18.65 | $18.85 | $18.30 | $18.30 | $11.38 | 495,463 |
2017-05-12 | $18.00 | $18.45 | $18.00 | $18.25 | $11.35 | 350,962 |
2017-05-11 | $18.40 | $18.40 | $18.00 | $18.00 | $11.19 | 239,287 |
2017-05-10 | $17.70 | $18.65 | $17.55 | $18.35 | $11.41 | 598,414 |
2017-05-09 | $17.70 | $17.82 | $17.38 | $17.50 | $10.88 | 188,656 |
2017-05-08 | $17.75 | $17.90 | $17.55 | $17.70 | $11.00 | 451,617 |
2017-05-05 | $17.20 | $17.80 | $17.10 | $17.70 | $11.00 | 1,031,295 |
2017-05-04 | $17.60 | $18.10 | $16.80 | $17.20 | $10.69 | 1,218,821 |
2017-05-03 | $17.80 | $18.55 | $17.25 | $17.80 | $11.07 | 509,527 |
2017-05-02 | $18.50 | $18.60 | $18.20 | $18.50 | $11.50 | 308,006 |
2017-05-01 | $18.55 | $18.60 | $18.23 | $18.45 | $11.47 | 312,093 |
2017-04-28 | $18.80 | $18.95 | $18.30 | $18.45 | $11.47 | 276,780 |
2017-04-27 | $19.40 | $19.50 | $18.90 | $18.95 | $11.62 | 291,718 |
2017-04-26 | $19.60 | $19.74 | $19.35 | $19.50 | $11.96 | 584,522 |
2017-04-25 | $18.80 | $19.75 | $18.80 | $19.75 | $12.11 | 474,613 |
2017-04-24 | $18.35 | $18.90 | $18.35 | $18.75 | $11.50 | 264,264 |
2017-04-21 | $18.50 | $18.55 | $18.30 | $18.30 | $11.22 | 302,448 |
2017-04-20 | $18.60 | $18.80 | $18.35 | $18.40 | $11.28 | 372,480 |
2017-04-19 | $18.95 | $19.10 | $18.50 | $18.55 | $11.38 | 449,356 |
2017-04-18 | $18.85 | $19.20 | $18.80 | $18.95 | $11.62 | 205,991 |
2017-04-17 | $19.25 | $19.40 | $18.80 | $19.00 | $11.65 | 267,239 |
2017-04-13 | $19.60 | $19.72 | $19.15 | $19.30 | $11.84 | 275,625 |
2017-04-12 | $19.50 | $19.75 | $19.48 | $19.65 | $12.05 | 343,835 |
2017-04-11 | $19.75 | $19.85 | $19.45 | $19.50 | $11.96 | 165,738 |
2017-04-10 | $19.55 | $20.00 | $19.50 | $19.70 | $12.08 | 337,279 |
2017-04-07 | $19.75 | $19.75 | $19.35 | $19.40 | $11.90 | 201,168 |
2017-04-06 | $19.35 | $19.70 | $19.03 | $19.70 | $12.08 | 398,589 |
2017-04-05 | $19.45 | $20.00 | $19.25 | $19.35 | $11.87 | 489,105 |
2017-04-04 | $19.35 | $19.40 | $19.05 | $19.25 | $11.81 | 472,170 |
2017-04-03 | $19.45 | $19.50 | $18.95 | $19.40 | $11.90 | 304,869 |
2017-03-31 | $19.10 | $19.55 | $18.95 | $19.40 | $11.90 | 394,258 |
2017-03-30 | $19.65 | $19.80 | $18.90 | $19.20 | $11.77 | 620,404 |
2017-03-29 | $18.65 | $19.70 | $18.55 | $19.55 | $11.99 | 483,458 |
2017-03-28 | $18.55 | $19.05 | $18.25 | $18.60 | $11.41 | 582,322 |
2017-03-27 | $18.20 | $18.60 | $18.00 | $18.55 | $11.38 | 360,904 |
2017-03-24 | $18.45 | $18.63 | $18.30 | $18.35 | $11.25 | 414,397 |
2017-03-23 | $18.40 | $18.90 | $18.25 | $18.40 | $11.28 | 442,098 |
2017-03-22 | $18.70 | $18.85 | $18.25 | $18.40 | $11.28 | 682,814 |
2017-03-21 | $19.35 | $19.40 | $18.70 | $18.75 | $11.50 | 214,085 |
2017-03-20 | $19.20 | $19.43 | $19.05 | $19.35 | $11.87 | 323,737 |
2017-03-17 | $19.05 | $19.40 | $18.95 | $19.25 | $11.81 | 691,311 |
2017-03-16 | $19.15 | $19.50 | $19.05 | $19.10 | $11.71 | 370,695 |
2017-03-15 | $19.10 | $19.40 | $18.95 | $19.15 | $11.74 | 444,830 |
2017-03-14 | $18.95 | $19.00 | $18.65 | $18.90 | $11.59 | 333,227 |
2017-03-13 | $19.40 | $19.48 | $19.05 | $19.20 | $11.77 | 318,347 |
2017-03-10 | $19.60 | $19.70 | $19.25 | $19.30 | $11.84 | 524,995 |
2017-03-09 | $19.60 | $19.95 | $18.75 | $19.50 | $11.96 | 1,224,680 |
2017-03-08 | $19.90 | $20.45 | $19.70 | $19.85 | $12.17 | 615,273 |
2017-03-07 | $19.90 | $20.45 | $19.75 | $20.10 | $12.33 | 482,816 |
2017-03-06 | $19.75 | $19.95 | $19.55 | $19.95 | $12.23 | 3,579 |
2017-03-03 | $19.75 | $19.95 | $19.70 | $19.80 | $12.14 | 4,154 |
2017-03-02 | $19.30 | $19.90 | $19.20 | $19.80 | $12.14 | 343,602 |
2017-03-01 | $19.45 | $19.80 | $19.40 | $19.50 | $11.96 | 352,010 |
2017-02-28 | $19.10 | $19.35 | $19.05 | $19.20 | $11.77 | 463,380 |
2017-02-27 | $19.05 | $19.45 | $18.80 | $19.25 | $11.81 | 536,705 |
2017-02-24 | $18.95 | $19.15 | $18.90 | $19.05 | $11.68 | 609,193 |
2017-02-23 | $18.95 | $19.50 | $18.53 | $19.05 | $11.68 | 433,487 |
2017-02-22 | $19.05 | $19.15 | $18.55 | $18.70 | $11.47 | 787,770 |
2017-02-21 | $19.25 | $19.40 | $18.95 | $19.10 | $11.71 | 641,047 |
2017-02-17 | $19.00 | $19.15 | $18.90 | $19.00 | $11.65 | 457,541 |
2017-02-16 | $19.25 | $19.40 | $18.90 | $19.15 | $11.74 | 577,885 |
2017-02-15 | $18.95 | $19.55 | $18.40 | $19.15 | $11.74 | 545,452 |
2017-02-14 | $19.40 | $19.65 | $18.90 | $19.30 | $11.84 | 324,740 |
2017-02-13 | $18.90 | $19.20 | $18.80 | $19.10 | $11.71 | 387,800 |
2017-02-10 | $19.20 | $19.25 | $18.70 | $18.90 | $11.59 | 344,414 |
2017-02-09 | $18.95 | $19.22 | $18.80 | $18.95 | $11.62 | 235,313 |
2017-02-08 | $18.65 | $18.90 | $18.25 | $18.90 | $11.59 | 577,685 |
2017-02-07 | $19.00 | $19.00 | $18.45 | $18.75 | $11.50 | 445,906 |
2017-02-06 | $19.85 | $19.90 | $18.95 | $19.00 | $11.65 | 503,180 |
2017-02-03 | $18.85 | $19.95 | $18.65 | $19.90 | $12.20 | 821,558 |
2017-02-02 | $18.15 | $18.90 | $17.90 | $18.80 | $11.53 | 404,807 |
2017-02-01 | $17.50 | $18.10 | $17.45 | $18.10 | $11.10 | 600,562 |
2017-01-31 | $17.60 | $17.60 | $17.25 | $17.35 | $10.64 | 67,911 |
2017-01-30 | $17.35 | $18.05 | $17.00 | $17.60 | $10.79 | 120,719 |
2017-01-27 | $17.80 | $17.85 | $17.20 | $17.45 | $10.70 | 493,967 |
2017-01-26 | $18.20 | $18.25 | $18.01 | $18.10 | $10.94 | 712,129 |
2017-01-25 | $18.20 | $18.35 | $17.90 | $18.10 | $10.94 | 567,956 |
2017-01-24 | $18.15 | $18.40 | $17.93 | $18.15 | $10.97 | 646,968 |
2017-01-23 | $18.55 | $18.75 | $18.03 | $18.15 | $10.97 | 845,286 |
2017-01-20 | $19.45 | $19.53 | $18.70 | $18.70 | $11.30 | 1,238,248 |
2017-01-19 | $19.45 | $19.70 | $19.25 | $19.30 | $11.67 | 267,156 |
2017-01-18 | $19.05 | $19.60 | $19.05 | $19.45 | $11.76 | 421,682 |
2017-01-17 | $19.10 | $19.35 | $19.00 | $19.30 | $11.67 | 196,405 |
2017-01-13 | $18.95 | $19.35 | $18.95 | $18.95 | $11.45 | 228,206 |
2017-01-12 | $18.75 | $19.30 | $18.60 | $19.05 | $11.51 | 393,451 |
2017-01-11 | $19.00 | $19.45 | $18.90 | $19.20 | $11.61 | 328,474 |
2017-01-10 | $19.70 | $19.75 | $18.95 | $19.00 | $11.48 | 416,929 |
2017-01-09 | $20.05 | $20.05 | $19.50 | $19.70 | $11.91 | 131,639 |
2017-01-06 | $19.90 | $20.25 | $19.60 | $20.15 | $12.18 | 281,647 |
2017-01-05 | $20.00 | $20.15 | $19.65 | $19.85 | $12.00 | 356,985 |
2017-01-04 | $19.30 | $20.00 | $19.20 | $19.90 | $12.03 | 264,069 |
2017-01-03 | $19.35 | $19.66 | $19.18 | $19.20 | $11.61 | 252,943 |
2016-12-30 | $19.10 | $19.25 | $18.80 | $19.05 | $11.51 | 248,148 |
2016-12-29 | $19.10 | $19.30 | $18.83 | $19.10 | $11.54 | 277,899 |
2016-12-28 | $19.20 | $19.60 | $18.90 | $19.15 | $11.58 | 295,568 |
2016-12-27 | $19.35 | $19.38 | $18.85 | $19.25 | $11.64 | 331,705 |
2016-12-23 | $19.10 | $19.55 | $18.85 | $19.25 | $11.64 | 214,097 |
2016-12-22 | $18.95 | $19.40 | $18.70 | $19.20 | $11.61 | 358,304 |
2016-12-21 | $18.35 | $19.00 | $18.20 | $18.95 | $11.45 | 463,674 |
2016-12-20 | $18.25 | $18.40 | $17.90 | $18.25 | $11.03 | 327,030 |
2016-12-19 | $18.20 | $18.40 | $18.00 | $18.20 | $11.00 | 308,801 |
2016-12-16 | $18.00 | $18.25 | $17.85 | $18.20 | $11.00 | 652,389 |
2016-12-15 | $17.50 | $18.05 | $17.50 | $17.85 | $10.79 | 236,765 |
2016-12-14 | $18.05 | $18.25 | $17.40 | $17.60 | $10.64 | 486,605 |
2016-12-13 | $18.50 | $18.60 | $18.15 | $18.30 | $11.06 | 429,930 |
2016-12-12 | $18.15 | $18.50 | $18.05 | $18.35 | $11.09 | 559,340 |
2016-12-09 | $18.20 | $18.35 | $17.90 | $17.95 | $10.85 | 334,470 |
2016-12-08 | $18.20 | $18.25 | $17.80 | $18.20 | $11.00 | 231,838 |
2016-12-07 | $18.05 | $18.50 | $18.00 | $18.10 | $10.94 | 247,943 |
2016-12-06 | $18.25 | $18.50 | $17.95 | $18.10 | $10.94 | 342,284 |
2016-12-05 | $18.40 | $18.90 | $18.30 | $18.30 | $11.06 | 475,576 |
2016-12-02 | $18.20 | $18.85 | $17.95 | $18.30 | $11.06 | 391,769 |
2016-12-01 | $18.60 | $18.90 | $18.10 | $18.35 | $11.09 | 534,246 |
2016-11-30 | $18.00 | $18.60 | $17.80 | $18.30 | $11.06 | 558,385 |
2016-11-29 | $17.15 | $17.25 | $16.85 | $17.00 | $10.28 | 306,302 |
2016-11-28 | $18.05 | $18.05 | $17.40 | $17.50 | $10.58 | 263,174 |
2016-11-25 | $17.90 | $18.20 | $17.40 | $18.05 | $10.91 | 287,662 |
2016-11-23 | $17.95 | $18.05 | $17.70 | $17.90 | $10.82 | 253,722 |
2016-11-22 | $18.45 | $18.75 | $17.90 | $18.00 | $10.88 | 432,507 |
2016-11-21 | $18.20 | $18.60 | $17.80 | $18.60 | $11.24 | 535,874 |
2016-11-18 | $17.50 | $18.00 | $17.35 | $17.85 | $10.79 | 767,824 |
2016-11-17 | $17.05 | $17.65 | $17.00 | $17.45 | $10.55 | 1,198,069 |
2016-11-16 | $17.00 | $17.00 | $16.45 | $16.75 | $10.12 | 455,293 |
2016-11-15 | $16.35 | $17.40 | $16.25 | $17.00 | $10.28 | 1,026,948 |
2016-11-14 | $15.40 | $16.15 | $15.20 | $16.10 | $9.73 | 578,064 |
2016-11-11 | $15.70 | $15.70 | $15.05 | $15.40 | $9.31 | 449,632 |
2016-11-10 | $15.95 | $16.20 | $15.75 | $15.80 | $9.55 | 548,763 |
2016-11-09 | $15.25 | $16.15 | $15.25 | $16.00 | $9.67 | 1,496,052 |
2016-11-08 | $15.10 | $15.40 | $15.05 | $15.20 | $9.19 | 335,973 |
2016-11-07 | $15.10 | $15.25 | $14.95 | $15.20 | $9.19 | 452,679 |
2016-11-04 | $15.35 | $15.35 | $14.80 | $14.85 | $8.98 | 481,487 |
2016-11-03 | $15.15 | $15.55 | $15.10 | $15.40 | $9.31 | 368,728 |
2016-11-02 | $14.70 | $15.35 | $14.70 | $15.10 | $9.13 | 585,875 |
2016-11-01 | $15.35 | $15.40 | $14.70 | $14.95 | $9.04 | 656,552 |
2016-10-31 | $15.65 | $15.65 | $14.80 | $15.25 | $9.22 | 641,708 |
2016-10-28 | $15.55 | $15.85 | $15.45 | $15.70 | $9.49 | 415,889 |
2016-10-27 | $15.75 | $16.05 | $15.58 | $15.75 | $9.52 | 202,290 |
2016-10-26 | $16.30 | $16.30 | $15.90 | $16.05 | $9.55 | 333,057 |
2016-10-25 | $16.50 | $16.60 | $16.20 | $16.45 | $9.78 | 309,721 |
2016-10-24 | $17.00 | $17.15 | $16.60 | $16.60 | $9.87 | 390,972 |
2016-10-21 | $16.50 | $17.25 | $16.40 | $17.00 | $10.11 | 509,080 |
2016-10-20 | $16.65 | $16.75 | $16.35 | $16.50 | $9.81 | 311,630 |
2016-10-19 | $17.05 | $17.20 | $16.80 | $16.90 | $10.05 | 661,209 |
2016-10-18 | $17.05 | $17.05 | $16.45 | $16.90 | $10.05 | 605,504 |
2016-10-17 | $16.70 | $17.00 | $16.25 | $16.90 | $10.05 | 421,603 |
2016-10-14 | $16.75 | $17.15 | $16.61 | $16.74 | $9.96 | 842,561 |
2016-10-13 | $16.46 | $16.83 | $16.43 | $16.70 | $9.93 | 380,656 |
2016-10-12 | $16.34 | $16.77 | $16.20 | $16.59 | $9.87 | 322,548 |
2016-10-11 | $16.27 | $16.71 | $16.19 | $16.47 | $9.80 | 503,532 |
2016-10-10 | $16.15 | $16.46 | $16.15 | $16.31 | $9.70 | 623,639 |
2016-10-07 | $16.07 | $16.20 | $15.74 | $15.99 | $9.51 | 423,790 |
2016-10-06 | $16.29 | $16.32 | $15.87 | $16.08 | $9.56 | 340,598 |
2016-10-05 | $16.41 | $16.55 | $16.06 | $16.13 | $9.59 | 336,395 |
2016-10-04 | $16.25 | $16.46 | $16.09 | $16.14 | $9.60 | 307,329 |
2016-10-03 | $16.70 | $16.83 | $16.05 | $16.24 | $9.66 | 699,386 |
2016-09-30 | $16.06 | $16.82 | $15.87 | $16.75 | $9.96 | 2,020,839 |
2016-09-29 | $16.09 | $16.20 | $15.73 | $15.96 | $9.49 | 672,301 |
2016-09-28 | $15.94 | $16.19 | $15.52 | $16.00 | $9.52 | 1,023,789 |
2016-09-27 | $15.66 | $15.93 | $15.50 | $15.82 | $9.41 | 250,897 |
2016-09-26 | $16.16 | $16.24 | $15.79 | $15.83 | $9.42 | 330,674 |
2016-09-23 | $16.07 | $16.42 | $15.80 | $16.02 | $9.53 | 429,439 |
2016-09-22 | $16.33 | $16.44 | $15.99 | $16.11 | $9.58 | 355,923 |
2016-09-21 | $15.90 | $16.05 | $15.76 | $16.00 | $9.52 | 367,368 |
2016-09-20 | $15.85 | $16.07 | $15.57 | $15.67 | $9.32 | 595,634 |
2016-09-19 | $15.62 | $16.07 | $15.30 | $15.89 | $9.45 | 501,879 |
2016-09-16 | $15.82 | $16.18 | $15.80 | $16.05 | $9.55 | 271,602 |
2016-09-15 | $16.36 | $16.57 | $16.02 | $16.06 | $9.55 | 226,825 |
2016-09-14 | $16.17 | $16.63 | $16.03 | $16.30 | $9.70 | 268,698 |
2016-09-13 | $16.44 | $16.50 | $15.86 | $16.23 | $9.65 | 573,569 |
2016-09-12 | $17.00 | $17.32 | $16.81 | $17.00 | $10.11 | 410,985 |
2016-09-09 | $17.49 | $17.69 | $17.12 | $17.20 | $10.23 | 329,052 |
2016-09-08 | $17.39 | $17.83 | $17.39 | $17.70 | $10.53 | 1,745,472 |
2016-09-07 | $17.24 | $17.51 | $17.07 | $17.27 | $10.27 | 720,556 |
2016-09-06 | $17.08 | $17.35 | $16.99 | $17.15 | $10.20 | 491,869 |
2016-09-02 | $17.28 | $17.40 | $16.86 | $17.12 | $10.18 | 698,095 |
2016-09-01 | $16.57 | $17.01 | $16.51 | $17.00 | $10.11 | 325,353 |
2016-08-31 | $16.96 | $17.17 | $16.51 | $16.65 | $9.90 | 320,354 |
2016-08-30 | $17.28 | $17.31 | $16.87 | $16.93 | $10.07 | 355,938 |
2016-08-29 | $17.06 | $17.25 | $16.91 | $17.15 | $10.20 | 375,311 |
2016-08-26 | $17.02 | $17.27 | $16.93 | $17.06 | $10.15 | 425,771 |
2016-08-25 | $16.94 | $17.05 | $16.76 | $17.00 | $10.11 | 189,702 |
2016-08-24 | $16.87 | $17.12 | $16.82 | $16.88 | $10.04 | 450,923 |
2016-08-23 | $16.62 | $17.04 | $16.62 | $16.99 | $10.11 | 308,045 |
2016-08-22 | $16.66 | $16.88 | $16.52 | $16.69 | $9.93 | 433,907 |
2016-08-19 | $16.59 | $16.97 | $16.54 | $16.93 | $10.07 | 434,735 |
2016-08-18 | $16.34 | $16.78 | $16.17 | $16.67 | $9.92 | 723,864 |
2016-08-17 | $16.63 | $16.63 | $16.29 | $16.30 | $9.70 | 498,408 |
2016-08-16 | $16.36 | $16.81 | $16.26 | $16.45 | $9.78 | 586,829 |
2016-08-15 | $16.43 | $16.60 | $16.20 | $16.39 | $9.75 | 378,647 |
2016-08-12 | $16.30 | $16.54 | $16.24 | $16.29 | $9.69 | 387,910 |
2016-08-11 | $15.94 | $16.36 | $15.78 | $16.10 | $9.58 | 249,176 |
2016-08-10 | $16.06 | $16.15 | $15.69 | $15.80 | $9.40 | 303,241 |
2016-08-09 | $16.55 | $16.64 | $15.86 | $16.00 | $9.52 | 324,218 |
2016-08-08 | $16.33 | $16.65 | $16.20 | $16.39 | $9.75 | 494,148 |
2016-08-05 | $16.19 | $16.22 | $15.86 | $16.00 | $9.52 | 274,718 |
2016-08-04 | $15.84 | $16.26 | $15.84 | $16.08 | $9.56 | 447,455 |
2016-08-03 | $15.02 | $16.00 | $15.02 | $15.93 | $9.48 | 610,887 |
2016-08-02 | $15.21 | $15.60 | $14.76 | $15.06 | $8.96 | 420,741 |
2016-08-01 | $15.21 | $15.36 | $14.73 | $14.81 | $8.81 | 297,630 |
2016-07-29 | $14.89 | $15.60 | $14.84 | $15.43 | $9.18 | 280,270 |
2016-07-28 | $15.10 | $15.34 | $14.77 | $15.09 | $8.98 | 370,829 |
2016-07-27 | $15.69 | $16.01 | $15.26 | $15.34 | $8.97 | 511,754 |
2016-07-26 | $15.58 | $15.97 | $15.56 | $15.63 | $9.14 | 376,439 |
2016-07-25 | $15.73 | $15.92 | $15.67 | $15.75 | $9.21 | 287,450 |
2016-07-22 | $15.88 | $16.21 | $15.84 | $15.95 | $9.33 | 351,875 |
2016-07-21 | $16.05 | $16.60 | $15.73 | $15.87 | $9.28 | 718,389 |
2016-07-20 | $15.84 | $16.49 | $15.59 | $16.15 | $9.45 | 910,243 |
2016-07-19 | $15.99 | $16.00 | $15.70 | $16.00 | $9.36 | 203,294 |
2016-07-18 | $15.83 | $16.00 | $15.70 | $15.99 | $9.35 | 196,597 |
2016-07-15 | $16.15 | $16.23 | $15.82 | $15.98 | $9.35 | 301,344 |
2016-07-14 | $16.04 | $16.26 | $15.94 | $16.01 | $9.36 | 523,100 |
2016-07-13 | $16.31 | $16.62 | $15.68 | $16.00 | $9.36 | 232,114 |
2016-07-12 | $16.09 | $16.47 | $16.05 | $16.35 | $9.56 | 314,645 |
2016-07-11 | $16.17 | $16.23 | $15.63 | $15.70 | $9.18 | 181,144 |
2016-07-08 | $15.74 | $16.09 | $15.53 | $15.90 | $9.30 | 253,529 |
2016-07-07 | $15.72 | $16.17 | $15.35 | $15.51 | $9.07 | 279,834 |
2016-07-06 | $15.52 | $15.65 | $15.26 | $15.45 | $9.04 | 240,109 |
2016-07-05 | $16.13 | $16.45 | $15.28 | $15.70 | $9.18 | 266,724 |
2016-07-01 | $15.98 | $16.68 | $15.98 | $16.48 | $9.64 | 485,645 |
2016-06-30 | $16.00 | $16.16 | $15.64 | $15.91 | $9.31 | 441,529 |
2016-06-29 | $16.08 | $16.31 | $15.75 | $16.07 | $9.40 | 504,090 |
2016-06-28 | $16.14 | $16.23 | $15.48 | $15.78 | $9.23 | 423,435 |
2016-06-27 | $15.06 | $15.24 | $14.73 | $14.85 | $8.69 | 500,115 |
2016-06-24 | $15.26 | $15.94 | $15.26 | $15.40 | $9.01 | 541,946 |
2016-06-23 | $16.12 | $16.32 | $15.94 | $16.18 | $9.46 | 294,321 |
2016-06-22 | $15.99 | $16.23 | $15.62 | $15.95 | $9.33 | 610,160 |
2016-06-21 | $15.22 | $15.74 | $15.12 | $15.54 | $9.09 | 407,852 |
2016-06-20 | $15.57 | $15.97 | $15.19 | $15.26 | $8.93 | 439,143 |
2016-06-17 | $16.05 | $16.10 | $15.36 | $15.73 | $9.20 | 2,021,242 |
2016-06-16 | $15.41 | $15.74 | $14.93 | $15.63 | $9.14 | 485,008 |
2016-06-15 | $15.04 | $15.92 | $14.39 | $15.60 | $9.12 | 544,963 |
2016-06-14 | $14.74 | $15.71 | $14.42 | $15.17 | $8.87 | 697,740 |
2016-06-13 | $15.04 | $15.18 | $14.60 | $14.81 | $8.66 | 485,634 |
2016-06-10 | $16.02 | $16.07 | $15.12 | $15.20 | $8.89 | 594,694 |
2016-06-09 | $16.00 | $16.52 | $15.94 | $16.43 | $9.61 | 333,920 |
2016-06-08 | $16.53 | $16.64 | $15.85 | $16.25 | $9.51 | 512,837 |
2016-06-07 | $16.76 | $16.89 | $16.50 | $16.73 | $9.79 | 361,233 |
2016-06-06 | $16.44 | $16.91 | $16.21 | $16.66 | $9.74 | 353,315 |
2016-06-03 | $16.32 | $16.41 | $15.98 | $16.09 | $9.41 | 247,708 |
2016-06-02 | $16.06 | $16.42 | $15.84 | $16.16 | $9.45 | 613,484 |
2016-06-01 | $15.52 | $16.46 | $15.30 | $16.34 | $9.56 | 548,654 |
2016-05-31 | $15.61 | $16.09 | $15.41 | $15.67 | $9.17 | 438,489 |
2016-05-27 | $15.41 | $15.72 | $15.16 | $15.54 | $9.09 | 305,970 |
2016-05-26 | $15.93 | $16.12 | $15.38 | $15.59 | $9.12 | 436,846 |
2016-05-25 | $15.05 | $16.02 | $14.79 | $15.75 | $9.21 | 744,339 |
2016-05-24 | $14.95 | $15.23 | $14.60 | $14.90 | $8.72 | 389,053 |
2016-05-23 | $15.04 | $15.33 | $14.76 | $14.92 | $8.73 | 594,979 |
2016-05-20 | $14.81 | $15.42 | $14.75 | $15.25 | $8.92 | 1,543,776 |
2016-05-19 | $14.24 | $15.04 | $14.24 | $14.76 | $8.63 | 521,256 |
2016-05-18 | $14.53 | $14.69 | $14.19 | $14.43 | $8.44 | 664,997 |
2016-05-17 | $14.33 | $14.66 | $14.16 | $14.58 | $8.53 | 607,224 |
2016-05-16 | $14.06 | $14.56 | $13.87 | $14.36 | $8.40 | 495,606 |
2016-05-13 | $13.66 | $14.03 | $13.53 | $13.75 | $8.04 | 397,757 |
2016-05-12 | $14.29 | $14.50 | $13.55 | $13.76 | $8.05 | 208,080 |
2016-05-11 | $13.57 | $14.29 | $13.39 | $14.12 | $8.26 | 286,177 |
2016-05-10 | $13.25 | $13.97 | $13.25 | $13.64 | $7.98 | 286,373 |
2016-05-09 | $13.76 | $13.79 | $12.51 | $13.25 | $7.75 | 425,542 |
2016-05-06 | $13.31 | $14.04 | $13.31 | $13.71 | $8.02 | 1,046,670 |
2016-05-05 | $13.96 | $14.31 | $13.47 | $13.50 | $7.90 | 311,328 |
2016-05-04 | $13.53 | $14.46 | $13.28 | $13.62 | $7.97 | 325,703 |
2016-05-03 | $13.90 | $13.90 | $13.22 | $13.50 | $7.90 | 885,808 |
2016-05-02 | $14.31 | $14.44 | $13.61 | $14.15 | $8.28 | 179,908 |
2016-04-29 | $14.83 | $14.87 | $14.17 | $14.33 | $8.38 | 566,372 |
2016-04-28 | $14.72 | $14.93 | $14.05 | $14.50 | $8.48 | 1,262,377 |
2016-04-27 | $14.13 | $15.26 | $14.13 | $15.13 | $8.70 | 493,693 |
2016-04-26 | $13.79 | $14.23 | $13.70 | $13.99 | $8.04 | 449,701 |
2016-04-25 | $14.41 | $14.50 | $13.43 | $13.63 | $7.83 | 251,712 |
2016-04-22 | $13.78 | $14.80 | $13.78 | $14.43 | $8.29 | 424,176 |
2016-04-21 | $13.65 | $14.17 | $13.51 | $13.77 | $7.92 | 364,770 |
2016-04-20 | $12.97 | $13.78 | $12.97 | $13.66 | $7.85 | 358,940 |
2016-04-19 | $12.64 | $13.12 | $12.32 | $13.09 | $7.52 | 298,786 |
2016-04-18 | $11.50 | $12.45 | $11.40 | $12.37 | $7.11 | 339,056 |
2016-04-15 | $11.78 | $12.25 | $11.73 | $11.83 | $6.80 | 325,461 |
2016-04-14 | $12.39 | $12.39 | $11.76 | $12.03 | $6.92 | 236,550 |
2016-04-13 | $12.29 | $12.84 | $12.16 | $12.40 | $7.13 | 392,005 |
2016-04-12 | $11.71 | $12.50 | $11.39 | $12.31 | $7.08 | 473,808 |
2016-04-11 | $11.82 | $12.01 | $11.64 | $11.66 | $6.70 | 304,836 |
2016-04-08 | $11.21 | $12.05 | $11.20 | $11.68 | $6.71 | 811,391 |
2016-04-07 | $10.67 | $11.13 | $10.59 | $10.97 | $6.31 | 741,944 |
2016-04-06 | $10.09 | $10.94 | $10.05 | $10.73 | $6.17 | 757,742 |
2016-04-05 | $9.94 | $10.25 | $9.91 | $10.00 | $5.75 | 455,186 |
2016-04-04 | $10.34 | $10.60 | $9.98 | $10.01 | $5.75 | 638,229 |
2016-04-01 | $10.95 | $10.95 | $10.15 | $10.31 | $5.93 | 674,747 |
2016-03-31 | $10.82 | $11.34 | $10.79 | $11.25 | $6.47 | 236,722 |
2016-03-30 | $10.75 | $11.08 | $10.57 | $10.83 | $6.23 | 350,215 |
2016-03-29 | $10.36 | $10.74 | $10.03 | $10.60 | $6.09 | 384,781 |
2016-03-28 | $10.84 | $10.84 | $10.39 | $10.59 | $6.09 | 193,289 |
2016-03-24 | $10.49 | $10.96 | $10.27 | $10.78 | $6.20 | 281,858 |
2016-03-23 | $11.26 | $11.41 | $10.59 | $10.71 | $6.16 | 583,257 |
2016-03-22 | $10.87 | $11.51 | $10.79 | $11.40 | $6.55 | 465,732 |
2016-03-21 | $11.00 | $11.20 | $10.43 | $10.97 | $6.31 | 477,064 |
2016-03-18 | $11.62 | $11.83 | $10.88 | $11.14 | $6.40 | 1,030,027 |
2016-03-17 | $10.48 | $11.59 | $10.48 | $11.42 | $6.56 | 846,495 |
2016-03-16 | $10.07 | $11.46 | $9.98 | $11.25 | $6.47 | 984,052 |
2016-03-15 | $9.89 | $10.19 | $9.51 | $10.04 | $5.77 | 932,177 |
2016-03-14 | $10.02 | $10.33 | $9.65 | $10.14 | $5.83 | 442,047 |
2016-03-11 | $10.10 | $10.42 | $9.93 | $10.27 | $5.90 | 338,921 |
2016-03-10 | $9.69 | $10.00 | $9.44 | $9.93 | $5.71 | 472,416 |
2016-03-09 | $9.86 | $10.12 | $9.37 | $9.79 | $5.63 | 618,093 |
2016-03-08 | $10.28 | $10.47 | $9.49 | $9.55 | $5.49 | 826,725 |
2016-03-07 | $10.10 | $10.79 | $10.10 | $10.60 | $6.09 | 808,798 |
2016-03-04 | $10.31 | $10.81 | $9.75 | $10.10 | $5.81 | 1,682,213 |
2016-03-03 | $8.87 | $10.61 | $8.87 | $10.08 | $5.79 | 1,223,768 |
2016-03-02 | $8.38 | $9.01 | $8.26 | $8.94 | $5.14 | 878,456 |
2016-03-01 | $8.47 | $8.49 | $8.08 | $8.39 | $4.82 | 468,544 |
2016-02-29 | $7.88 | $8.49 | $7.80 | $8.37 | $4.81 | 857,984 |
2016-02-26 | $7.44 | $8.21 | $7.31 | $7.99 | $4.59 | 1,257,178 |
2016-02-25 | $7.01 | $7.57 | $6.83 | $7.24 | $4.16 | 1,201,698 |
2016-02-24 | $7.00 | $7.34 | $6.41 | $7.15 | $4.11 | 954,656 |
2016-02-23 | $7.58 | $7.64 | $7.04 | $7.13 | $4.10 | 999,887 |
2016-02-22 | $7.40 | $8.04 | $7.39 | $7.84 | $4.51 | 1,330,055 |
2016-02-19 | $7.25 | $7.31 | $6.78 | $7.29 | $4.19 | 1,276,144 |
2016-02-18 | $7.00 | $7.48 | $6.99 | $7.26 | $4.17 | 2,243,116 |
2016-02-17 | $8.10 | $8.23 | $7.15 | $7.18 | $4.13 | 3,361,856 |
2016-02-16 | $8.94 | $9.36 | $8.55 | $8.91 | $5.12 | 1,041,466 |
2016-02-12 | $8.97 | $9.40 | $8.53 | $8.66 | $4.98 | 1,995,105 |
2016-02-11 | $9.19 | $9.30 | $8.39 | $8.69 | $5.00 | 859,917 |
2016-02-10 | $9.30 | $9.95 | $8.76 | $9.48 | $5.45 | 510,274 |
2016-02-09 | $9.30 | $9.59 | $8.95 | $9.21 | $5.29 | 1,217,541 |
2016-02-08 | $11.52 | $11.52 | $9.34 | $9.60 | $5.52 | 1,623,606 |
2016-02-05 | $12.34 | $12.78 | $12.13 | $12.42 | $7.14 | 1,324,533 |
2016-02-04 | $12.32 | $12.92 | $11.97 | $12.53 | $7.20 | 1,179,648 |
2016-02-03 | $11.94 | $12.25 | $11.46 | $12.18 | $7.00 | 651,088 |
2016-02-02 | $12.00 | $12.01 | $11.41 | $11.69 | $6.72 | 527,612 |
2016-02-01 | $12.39 | $12.60 | $11.88 | $12.34 | $7.09 | 452,341 |
2016-01-29 | $12.66 | $13.02 | $12.27 | $12.65 | $7.27 | 574,563 |
2016-01-28 | $12.92 | $13.13 | $12.27 | $12.56 | $7.22 | 558,137 |
2016-01-27 | $12.16 | $12.82 | $11.51 | $12.54 | $7.06 | 834,907 |
2016-01-26 | $12.21 | $13.04 | $11.52 | $12.37 | $6.97 | 745,727 |
2016-01-25 | $11.84 | $12.70 | $11.36 | $11.84 | $6.67 | 702,903 |
2016-01-22 | $11.06 | $12.31 | $11.03 | $11.89 | $6.70 | 980,425 |
2016-01-21 | $10.44 | $11.14 | $9.88 | $10.50 | $5.92 | 1,455,880 |
2016-01-20 | $10.53 | $11.18 | $9.31 | $9.95 | $5.61 | 1,085,486 |
2016-01-19 | $13.05 | $13.07 | $10.62 | $11.43 | $6.44 | 1,058,234 |
2016-01-15 | $12.92 | $13.17 | $12.33 | $13.08 | $7.37 | 842,402 |
2016-01-14 | $12.67 | $13.81 | $12.53 | $13.71 | $7.72 | 875,581 |
2016-01-13 | $13.95 | $14.45 | $12.11 | $12.65 | $7.13 | 1,381,887 |
2016-01-12 | $13.00 | $13.24 | $11.77 | $12.51 | $7.05 | 740,628 |
2016-01-11 | $14.22 | $14.24 | $12.30 | $12.76 | $7.19 | 471,044 |
2016-01-08 | $14.01 | $14.73 | $13.58 | $14.12 | $7.95 | 430,658 |
2016-01-07 | $13.94 | $14.25 | $13.60 | $13.83 | $7.79 | 544,392 |
2016-01-06 | $14.88 | $14.98 | $14.07 | $14.28 | $8.05 | 237,967 |
2016-01-05 | $15.26 | $15.39 | $14.65 | $15.38 | $8.66 | 371,781 |
2016-01-04 | $15.02 | $15.90 | $14.39 | $15.26 | $8.60 | 736,403 |
2015-12-31 | $14.46 | $15.33 | $14.11 | $15.09 | $8.50 | 805,241 |
2015-12-30 | $14.92 | $15.12 | $14.26 | $14.51 | $8.17 | 572,871 |
2015-12-29 | $15.77 | $15.90 | $14.77 | $15.15 | $8.54 | 834,715 |
2015-12-28 | $15.78 | $16.28 | $15.27 | $15.49 | $8.73 | 903,614 |
2015-12-24 | $16.11 | $16.63 | $16.01 | $16.18 | $9.12 | 534,089 |
2015-12-23 | $15.25 | $16.47 | $14.79 | $16.09 | $9.06 | 743,943 |
2015-12-22 | $14.46 | $15.01 | $14.25 | $14.79 | $8.33 | 835,220 |
2015-12-21 | $14.39 | $14.65 | $13.36 | $14.54 | $8.19 | 1,248,201 |
2015-12-18 | $14.61 | $15.29 | $14.48 | $14.86 | $8.37 | 1,038,818 |
2015-12-17 | $15.07 | $15.18 | $14.46 | $14.57 | $8.21 | 747,643 |
2015-12-16 | $14.19 | $15.29 | $14.19 | $15.00 | $8.45 | 624,236 |
2015-12-15 | $13.83 | $14.41 | $13.67 | $14.27 | $8.04 | 597,102 |
2015-12-14 | $13.72 | $14.16 | $12.70 | $13.62 | $7.67 | 795,107 |
2015-12-11 | $14.56 | $14.56 | $13.31 | $13.73 | $7.74 | 487,401 |
2015-12-10 | $14.39 | $15.15 | $14.09 | $14.91 | $8.40 | 913,906 |
2015-12-09 | $12.75 | $14.76 | $12.66 | $14.55 | $8.20 | 1,182,120 |
2015-12-08 | $11.79 | $13.24 | $11.72 | $12.57 | $7.08 | 538,228 |
2015-12-07 | $13.95 | $14.62 | $11.80 | $12.15 | $6.85 | 835,808 |
2015-12-04 | $15.75 | $16.18 | $14.34 | $14.66 | $8.26 | 474,667 |
2015-12-03 | $16.63 | $16.88 | $15.94 | $16.03 | $9.03 | 837,651 |
2015-12-02 | $16.57 | $16.69 | $16.01 | $16.48 | $9.28 | 360,414 |
2015-12-01 | $16.95 | $17.13 | $16.52 | $16.81 | $9.47 | 384,336 |
2015-11-30 | $16.82 | $17.10 | $16.62 | $16.87 | $9.50 | 230,700 |
2015-11-27 | $17.39 | $17.42 | $16.67 | $16.80 | $9.46 | 169,758 |
2015-11-25 | $17.12 | $17.98 | $16.79 | $17.56 | $9.89 | 397,079 |
2015-11-24 | $16.38 | $17.54 | $16.38 | $17.26 | $9.72 | 844,361 |
2015-11-23 | $16.03 | $16.61 | $15.79 | $16.33 | $9.20 | 590,379 |
2015-11-20 | $17.01 | $17.39 | $16.02 | $16.06 | $9.05 | 223,291 |
2015-11-19 | $17.55 | $17.56 | $16.70 | $17.02 | $9.59 | 316,852 |
2015-11-18 | $17.41 | $17.97 | $17.19 | $17.60 | $9.92 | 224,801 |
2015-11-17 | $17.45 | $17.51 | $16.89 | $17.28 | $9.74 | 299,642 |
2015-11-16 | $16.57 | $17.62 | $16.57 | $17.50 | $9.86 | 233,400 |
2015-11-13 | $16.37 | $16.68 | $16.05 | $16.57 | $9.34 | 692,351 |
2015-11-12 | $16.89 | $17.01 | $16.45 | $16.46 | $9.27 | 372,855 |
2015-11-11 | $18.00 | $18.04 | $16.85 | $17.21 | $9.70 | 352,251 |
2015-11-10 | $18.36 | $18.54 | $17.80 | $17.98 | $10.13 | 257,674 |
2015-11-09 | $18.86 | $19.23 | $18.21 | $18.36 | $10.34 | 254,226 |
2015-11-06 | $19.01 | $19.15 | $18.25 | $18.90 | $10.65 | 171,444 |
2015-11-05 | $19.68 | $20.10 | $18.92 | $19.04 | $10.73 | 262,299 |
2015-11-04 | $20.20 | $20.78 | $19.10 | $20.08 | $11.31 | 876,415 |
2015-11-03 | $20.23 | $21.35 | $20.23 | $20.89 | $11.77 | 502,668 |
2015-11-02 | $19.54 | $20.28 | $19.54 | $20.15 | $11.35 | 345,626 |
2015-10-30 | $19.63 | $19.85 | $18.89 | $19.70 | $11.10 | 331,868 |
2015-10-29 | $19.12 | $20.00 | $19.12 | $19.57 | $11.03 | 155,507 |
2015-10-28 | $19.25 | $20.21 | $18.87 | $19.54 | $10.87 | 301,307 |
2015-10-27 | $19.65 | $19.72 | $18.36 | $19.03 | $10.58 | 409,412 |
2015-10-26 | $20.88 | $20.95 | $19.85 | $19.92 | $11.08 | 275,962 |
2015-10-23 | $21.40 | $21.62 | $20.88 | $20.98 | $11.67 | 283,404 |
2015-10-22 | $21.99 | $22.07 | $21.07 | $21.48 | $11.95 | 387,546 |
2015-10-21 | $22.53 | $22.96 | $21.87 | $22.02 | $12.25 | 361,772 |
2015-10-20 | $22.65 | $23.38 | $22.32 | $22.65 | $12.60 | 244,179 |
2015-10-19 | $22.41 | $22.91 | $21.84 | $22.76 | $12.66 | 469,762 |
2015-10-16 | $22.25 | $22.90 | $21.76 | $22.68 | $12.61 | 225,726 |
2015-10-15 | $22.06 | $22.27 | $21.14 | $22.16 | $12.32 | 283,325 |
2015-10-14 | $21.96 | $22.26 | $21.57 | $22.04 | $12.26 | 328,234 |
2015-10-13 | $22.13 | $23.19 | $21.69 | $21.95 | $12.21 | 298,159 |
2015-10-12 | $23.27 | $23.27 | $21.85 | $22.23 | $12.36 | 177,952 |
2015-10-09 | $23.56 | $23.59 | $22.86 | $23.21 | $12.91 | 388,165 |
2015-10-08 | $22.85 | $23.60 | $22.41 | $23.21 | $12.91 | 278,024 |
2015-10-07 | $22.36 | $23.49 | $22.36 | $22.94 | $12.76 | 869,151 |
2015-10-06 | $21.25 | $22.51 | $21.25 | $22.00 | $12.23 | 533,944 |
2015-10-05 | $20.18 | $21.25 | $19.95 | $21.25 | $11.82 | 271,128 |
2015-10-02 | $18.43 | $19.95 | $18.43 | $19.89 | $11.06 | 263,384 |
2015-10-01 | $18.44 | $19.07 | $18.39 | $18.84 | $10.48 | 504,392 |
2015-09-30 | $17.47 | $18.31 | $17.28 | $18.28 | $10.17 | 399,980 |
2015-09-29 | $18.08 | $18.36 | $17.22 | $17.32 | $9.63 | 262,226 |
2015-09-28 | $18.87 | $18.92 | $17.87 | $18.03 | $10.03 | 280,031 |
2015-09-25 | $19.21 | $19.28 | $18.72 | $19.08 | $10.61 | 208,685 |
2015-09-24 | $19.20 | $19.35 | $18.35 | $18.93 | $10.53 | 383,147 |
2015-09-23 | $20.76 | $20.96 | $19.20 | $19.22 | $10.69 | 322,349 |
2015-09-22 | $20.44 | $20.80 | $20.37 | $20.50 | $11.40 | 493,912 |
2015-09-21 | $20.39 | $20.84 | $20.06 | $20.71 | $11.52 | 298,095 |
2015-09-18 | $20.93 | $21.29 | $20.17 | $20.25 | $11.26 | 181,721 |
2015-09-17 | $20.59 | $21.71 | $20.59 | $21.34 | $11.87 | 143,821 |
2015-09-16 | $20.30 | $20.68 | $20.27 | $20.63 | $11.47 | 426,416 |
2015-09-15 | $20.10 | $20.57 | $20.00 | $20.15 | $11.21 | 172,670 |
2015-09-14 | $20.31 | $20.31 | $20.01 | $20.08 | $11.17 | 177,748 |
2015-09-11 | $21.11 | $21.11 | $20.30 | $20.46 | $11.38 | 239,911 |
2015-09-10 | $21.62 | $21.96 | $21.22 | $21.31 | $11.85 | 245,481 |
2015-09-09 | $22.98 | $23.23 | $21.48 | $21.58 | $12.00 | 335,324 |
2015-09-08 | $22.61 | $22.92 | $22.47 | $22.57 | $12.55 | 299,062 |
2015-09-04 | $22.22 | $22.55 | $22.20 | $22.49 | $12.51 | 84,518 |
2015-09-03 | $22.43 | $23.04 | $22.29 | $22.55 | $12.54 | 193,832 |
2015-09-02 | $23.18 | $23.18 | $21.83 | $22.35 | $12.43 | 222,852 |
2015-09-01 | $23.31 | $23.52 | $22.60 | $22.82 | $12.69 | 281,143 |
2015-08-31 | $23.32 | $24.23 | $23.03 | $23.86 | $13.27 | 226,205 |
2015-08-28 | $23.02 | $23.78 | $23.02 | $23.75 | $13.21 | 187,966 |
2015-08-27 | $22.32 | $23.12 | $22.09 | $23.00 | $12.79 | 251,492 |
2015-08-26 | $21.46 | $21.72 | $21.09 | $21.69 | $12.06 | 368,881 |
Enlink Midstream LLC (ENLC) News Headlines
Recent Enlink Midstream LLC (ENLC) News
Similar Companies to Enlink Midstream LLC (ENLC) in the Oil & Gas Midstream Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |