Escalade Inc (ESCA) Exchange: NASDAQ
Data as of March 29, 2024
$13.51 ($0.21) 1.58%
Escalade Inc - Daily Information
Click for more stock information on Escalade Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $13.49 |
Previous Close | $13.51 |
High | $13.86 |
Low | $13.42 |
Adjusted Open | $13.49 |
Previous Adjusted Close | $13.51 |
Adjusted High | $13.86 |
Adjusted Low | $13.42 |
About Escalade Inc (ESCA)
Escalade, Incorporated (Escalade) operates in two business segments: Sporting Goods and Information Security and Print Finishing (Martin Yale Group). Escalade Sports manufactures in the United States of America and Mexico and imports product from Asia. The key Martin Yale Group brands include martin yale, intimus and papermonster. Martin Yale Group products include: shredders, disintegrators, degaussers, paper folders, letter openers, and paper cutters/trimmers. The Company's two wholly owned subsidiaries include Escalade Sports and Martin Yale. In November 2013, Escalade, Inc announced that the acquisition of the indoor games business of DMI Sports, marketers of Arachnid, Nodor and Winmau darting, Prince and Head table tennis and Minnesota Fats billiards.
Invest in Escalade Inc (ESCA)
Historical Stock Data for Escalade Inc (ESCA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $13.49 | $13.86 | $13.42 | $13.51 | $13.51 | 24,568 |
2024-03-22 | $13.13 | $13.56 | $13.12 | $13.30 | $13.30 | 7,920 |
2024-03-21 | $13.83 | $13.97 | $13.14 | $13.30 | $13.30 | 21,524 |
2024-03-20 | $13.05 | $13.82 | $13.05 | $13.78 | $13.78 | 22,496 |
2024-03-19 | $13.20 | $13.43 | $13.02 | $13.20 | $13.20 | 27,482 |
2024-03-18 | $13.26 | $13.78 | $13.26 | $13.28 | $13.28 | 12,497 |
2024-03-15 | $13.24 | $13.69 | $13.16 | $13.43 | $13.43 | 45,111 |
2024-03-14 | $13.50 | $14.00 | $12.87 | $13.51 | $13.51 | 27,332 |
2024-03-13 | $12.70 | $14.25 | $12.56 | $13.50 | $13.50 | 22,978 |
2024-03-12 | $12.99 | $13.39 | $12.58 | $12.58 | $12.58 | 22,616 |
2024-03-11 | $13.99 | $13.99 | $12.36 | $13.20 | $13.20 | 19,177 |
2024-03-08 | $14.58 | $14.58 | $14.05 | $14.05 | $14.05 | 7,068 |
2024-03-07 | $14.08 | $14.85 | $14.08 | $14.39 | $14.39 | 17,507 |
2024-03-06 | $14.62 | $14.62 | $14.20 | $14.47 | $14.47 | 10,761 |
2024-03-05 | $14.69 | $14.95 | $14.14 | $14.19 | $14.19 | 18,005 |
2024-03-04 | $14.88 | $15.50 | $14.72 | $14.80 | $14.80 | 11,972 |
2024-03-01 | $14.04 | $15.25 | $14.04 | $15.05 | $15.05 | 20,902 |
2024-02-29 | $15.06 | $15.10 | $14.82 | $14.83 | $14.83 | 14,275 |
2024-02-28 | $14.92 | $15.48 | $14.73 | $14.77 | $14.77 | 55,548 |
2024-02-27 | $15.03 | $15.19 | $15.00 | $15.17 | $15.17 | 5,319 |
2024-02-26 | $15.33 | $15.45 | $15.04 | $15.17 | $15.17 | 8,447 |
2024-02-23 | $15.52 | $15.52 | $15.07 | $15.33 | $15.33 | 12,847 |
2024-02-22 | $15.46 | $15.68 | $15.40 | $15.67 | $15.67 | 15,026 |
2024-02-21 | $15.19 | $15.61 | $15.19 | $15.61 | $15.61 | 10,889 |
2024-02-20 | $16.07 | $16.09 | $15.07 | $15.28 | $15.28 | 20,991 |
2024-02-16 | $16.15 | $16.38 | $15.80 | $15.95 | $15.95 | 15,460 |
2024-02-15 | $15.95 | $16.34 | $15.64 | $16.17 | $16.17 | 19,619 |
2024-02-14 | $15.73 | $16.14 | $15.51 | $16.09 | $16.09 | 18,751 |
2024-02-13 | $16.49 | $16.81 | $15.53 | $15.70 | $15.70 | 29,938 |
2024-02-12 | $17.16 | $17.19 | $16.94 | $16.94 | $16.94 | 30,948 |
2024-02-09 | $16.45 | $17.36 | $16.45 | $17.14 | $17.14 | 24,126 |
2024-02-08 | $16.62 | $16.82 | $16.23 | $16.49 | $16.49 | 15,623 |
2024-02-07 | $16.55 | $16.61 | $16.47 | $16.47 | $16.47 | 7,602 |
2024-02-06 | $16.53 | $16.65 | $16.41 | $16.65 | $16.65 | 11,432 |
2024-02-05 | $16.81 | $17.01 | $16.40 | $16.49 | $16.49 | 15,890 |
2024-02-02 | $16.60 | $17.16 | $16.58 | $16.79 | $16.79 | 15,896 |
2024-02-01 | $16.30 | $17.25 | $16.11 | $16.65 | $16.65 | 24,747 |
2024-01-31 | $16.89 | $16.89 | $15.85 | $16.06 | $16.06 | 18,204 |
2024-01-30 | $16.92 | $17.49 | $16.53 | $16.92 | $16.92 | 8,254 |
2024-01-29 | $17.37 | $17.44 | $16.49 | $17.18 | $17.18 | 41,982 |
2024-01-26 | $18.12 | $18.12 | $17.36 | $17.48 | $17.48 | 13,078 |
2024-01-25 | $18.78 | $18.78 | $17.56 | $17.97 | $17.97 | 24,520 |
2024-01-24 | $19.27 | $19.27 | $18.21 | $18.47 | $18.47 | 16,189 |
2024-01-23 | $20.23 | $20.23 | $19.03 | $19.03 | $19.03 | 23,124 |
2024-01-22 | $19.33 | $20.13 | $19.33 | $20.01 | $20.01 | 13,794 |
2024-01-19 | $19.05 | $19.32 | $18.80 | $19.27 | $19.27 | 9,138 |
2024-01-18 | $19.01 | $19.35 | $18.85 | $18.85 | $18.85 | 10,034 |
2024-01-17 | $18.77 | $19.29 | $18.77 | $19.03 | $19.03 | 11,921 |
2024-01-16 | $18.50 | $19.09 | $18.50 | $18.95 | $18.95 | 17,052 |
2024-01-12 | $19.07 | $19.07 | $18.34 | $18.69 | $18.69 | 11,060 |
2024-01-11 | $18.89 | $18.90 | $18.13 | $18.80 | $18.80 | 15,768 |
2024-01-10 | $18.96 | $19.15 | $18.77 | $19.07 | $19.07 | 14,898 |
2024-01-09 | $19.26 | $19.57 | $19.04 | $19.13 | $19.13 | 12,484 |
2024-01-08 | $19.11 | $19.57 | $18.94 | $19.41 | $19.41 | 19,286 |
2024-01-05 | $18.87 | $19.47 | $18.85 | $19.16 | $19.16 | 26,056 |
2024-01-04 | $19.38 | $19.70 | $18.86 | $18.87 | $18.87 | 18,239 |
2024-01-03 | $20.22 | $20.33 | $19.28 | $19.28 | $19.13 | 32,804 |
2024-01-02 | $20.10 | $20.52 | $19.66 | $20.22 | $20.06 | 21,774 |
2023-12-29 | $20.91 | $21.05 | $19.87 | $20.09 | $19.93 | 35,845 |
2023-12-28 | $21.09 | $21.32 | $20.90 | $20.96 | $20.79 | 9,930 |
2023-12-27 | $21.54 | $21.55 | $20.80 | $21.04 | $20.87 | 21,437 |
2023-12-26 | $20.54 | $21.82 | $20.54 | $21.64 | $21.47 | 25,642 |
2023-12-22 | $21.09 | $21.15 | $20.29 | $20.74 | $20.58 | 48,735 |
2023-12-21 | $21.69 | $21.69 | $20.97 | $21.04 | $20.87 | 25,117 |
2023-12-20 | $21.56 | $22.01 | $21.27 | $21.59 | $21.42 | 28,323 |
2023-12-19 | $21.33 | $21.81 | $21.20 | $21.49 | $21.32 | 27,816 |
2023-12-18 | $21.10 | $21.41 | $20.90 | $21.15 | $20.98 | 33,178 |
2023-12-15 | $20.28 | $21.40 | $19.98 | $21.27 | $21.10 | 117,721 |
2023-12-14 | $20.00 | $20.12 | $19.50 | $20.12 | $19.96 | 27,144 |
2023-12-13 | $19.31 | $20.12 | $19.25 | $20.08 | $19.92 | 50,212 |
2023-12-12 | $19.50 | $19.79 | $19.18 | $19.32 | $19.17 | 22,582 |
2023-12-11 | $19.80 | $19.80 | $19.18 | $19.42 | $19.27 | 30,041 |
2023-12-08 | $19.50 | $20.15 | $19.47 | $19.86 | $19.86 | 21,152 |
2023-12-07 | $19.21 | $19.65 | $19.21 | $19.60 | $19.60 | 27,930 |
2023-12-06 | $19.35 | $19.85 | $19.30 | $19.41 | $19.41 | 34,334 |
2023-12-05 | $19.24 | $19.66 | $19.11 | $19.45 | $19.45 | 20,790 |
2023-12-04 | $19.48 | $19.77 | $19.05 | $19.24 | $19.24 | 32,791 |
2023-12-01 | $18.60 | $19.49 | $18.60 | $19.41 | $19.41 | 22,423 |
2023-11-30 | $18.94 | $18.94 | $18.55 | $18.60 | $18.60 | 14,386 |
2023-11-29 | $19.10 | $19.10 | $18.24 | $18.90 | $18.90 | 26,737 |
2023-11-28 | $19.76 | $19.76 | $18.80 | $18.80 | $18.80 | 17,903 |
2023-11-27 | $19.55 | $20.26 | $19.55 | $19.94 | $19.94 | 30,772 |
2023-11-24 | $19.98 | $20.20 | $19.72 | $19.94 | $19.94 | 13,203 |
2023-11-22 | $19.79 | $20.00 | $19.41 | $19.80 | $19.80 | 8,149 |
2023-11-21 | $20.22 | $20.22 | $19.62 | $19.90 | $19.90 | 9,720 |
2023-11-20 | $20.79 | $20.98 | $20.05 | $20.28 | $20.28 | 33,839 |
2023-11-17 | $19.94 | $20.57 | $19.38 | $20.41 | $20.41 | 39,159 |
2023-11-16 | $19.60 | $19.98 | $19.42 | $19.97 | $19.97 | 15,670 |
2023-11-15 | $19.70 | $19.98 | $19.62 | $19.75 | $19.75 | 20,564 |
2023-11-14 | $18.78 | $19.75 | $18.61 | $19.75 | $19.75 | 48,898 |
2023-11-13 | $18.51 | $19.00 | $18.10 | $18.80 | $18.80 | 28,939 |
2023-11-10 | $19.00 | $19.00 | $18.33 | $18.67 | $18.67 | 19,168 |
2023-11-09 | $18.47 | $18.99 | $18.12 | $18.72 | $18.72 | 25,247 |
2023-11-08 | $18.60 | $18.91 | $18.17 | $18.47 | $18.47 | 32,988 |
2023-11-07 | $18.38 | $18.78 | $17.18 | $18.60 | $18.60 | 38,838 |
2023-11-06 | $16.99 | $18.50 | $16.91 | $18.25 | $18.25 | 96,839 |
2023-11-03 | $17.23 | $17.23 | $16.84 | $17.11 | $17.11 | 17,688 |
2023-11-02 | $16.81 | $17.15 | $16.72 | $17.01 | $17.01 | 14,195 |
2023-11-01 | $16.76 | $16.97 | $16.63 | $16.71 | $16.71 | 13,199 |
2023-10-31 | $17.20 | $17.24 | $16.24 | $17.04 | $17.04 | 24,635 |
2023-10-30 | $16.60 | $17.36 | $16.49 | $17.00 | $17.00 | 38,099 |
2023-10-27 | $17.20 | $17.25 | $16.32 | $16.36 | $16.36 | 16,835 |
2023-10-26 | $16.12 | $16.99 | $15.80 | $16.99 | $16.99 | 28,392 |
2023-10-25 | $15.82 | $16.13 | $15.82 | $16.07 | $16.07 | 22,885 |
2023-10-24 | $16.00 | $16.15 | $15.82 | $16.00 | $16.00 | 23,589 |
2023-10-23 | $16.01 | $16.03 | $15.77 | $15.83 | $15.83 | 11,127 |
2023-10-20 | $16.11 | $16.25 | $15.90 | $16.00 | $16.00 | 23,502 |
2023-10-19 | $16.76 | $16.76 | $16.27 | $16.27 | $16.27 | 10,697 |
2023-10-18 | $16.80 | $17.10 | $16.80 | $16.90 | $16.90 | 8,540 |
2023-10-17 | $17.40 | $17.40 | $16.72 | $16.95 | $16.95 | 32,129 |
2023-10-16 | $16.82 | $17.41 | $16.77 | $17.24 | $17.24 | 20,780 |
2023-10-13 | $16.49 | $16.65 | $16.31 | $16.65 | $16.65 | 13,373 |
2023-10-12 | $16.53 | $17.00 | $16.27 | $16.50 | $16.50 | 14,269 |
2023-10-11 | $16.69 | $17.06 | $16.04 | $16.63 | $16.63 | 24,974 |
2023-10-10 | $16.16 | $16.86 | $16.16 | $16.72 | $16.72 | 27,477 |
2023-10-09 | $15.85 | $16.16 | $15.85 | $16.05 | $16.05 | 8,001 |
2023-10-06 | $15.95 | $16.10 | $15.72 | $15.90 | $15.90 | 15,587 |
2023-10-05 | $15.91 | $15.95 | $15.66 | $15.86 | $15.86 | 16,996 |
2023-10-04 | $15.78 | $16.02 | $15.60 | $15.77 | $15.77 | 29,950 |
2023-10-03 | $15.37 | $15.70 | $15.23 | $15.62 | $15.62 | 12,461 |
2023-10-02 | $15.44 | $15.59 | $15.24 | $15.36 | $15.36 | 8,629 |
2023-09-29 | $15.66 | $15.86 | $15.09 | $15.31 | $15.31 | 9,673 |
2023-09-28 | $15.30 | $15.30 | $14.96 | $15.17 | $15.17 | 8,129 |
2023-09-27 | $15.35 | $15.35 | $14.96 | $15.13 | $15.13 | 13,525 |
2023-09-26 | $15.19 | $15.45 | $15.03 | $15.03 | $15.03 | 15,037 |
2023-09-25 | $15.07 | $15.36 | $14.92 | $15.10 | $15.10 | 16,478 |
2023-09-22 | $15.71 | $15.72 | $14.89 | $15.07 | $15.07 | 14,393 |
2023-09-21 | $14.85 | $15.78 | $14.85 | $15.71 | $15.71 | 35,255 |
2023-09-20 | $14.96 | $15.15 | $14.61 | $14.81 | $14.81 | 13,083 |
2023-09-19 | $14.96 | $15.22 | $14.82 | $14.87 | $14.87 | 32,988 |
2023-09-18 | $14.58 | $15.07 | $14.40 | $14.80 | $14.80 | 20,435 |
2023-09-15 | $13.92 | $15.06 | $13.90 | $14.78 | $14.78 | 91,886 |
2023-09-14 | $14.00 | $14.37 | $13.76 | $14.03 | $14.03 | 20,909 |
2023-09-13 | $13.30 | $13.89 | $13.11 | $13.85 | $13.85 | 16,641 |
2023-09-12 | $13.70 | $13.74 | $13.31 | $13.70 | $13.70 | 9,936 |
2023-09-11 | $13.82 | $13.87 | $13.50 | $13.63 | $13.63 | 16,793 |
2023-09-08 | $13.69 | $13.87 | $13.45 | $13.72 | $13.72 | 7,893 |
2023-09-07 | $13.71 | $13.95 | $13.54 | $13.74 | $13.74 | 41,766 |
2023-09-06 | $14.73 | $14.74 | $13.53 | $13.53 | $13.53 | 22,335 |
2023-09-05 | $15.10 | $15.71 | $14.65 | $14.76 | $14.76 | 18,528 |
2023-09-01 | $15.15 | $15.64 | $14.36 | $14.95 | $14.95 | 20,692 |
2023-08-31 | $15.17 | $15.30 | $14.90 | $14.99 | $14.99 | 16,127 |
2023-08-30 | $15.53 | $15.57 | $15.00 | $15.04 | $15.04 | 9,959 |
2023-08-29 | $15.23 | $15.61 | $15.23 | $15.61 | $15.61 | 18,946 |
2023-08-28 | $15.21 | $15.31 | $15.08 | $15.23 | $15.23 | 15,876 |
2023-08-25 | $15.19 | $15.36 | $15.13 | $15.24 | $15.24 | 15,026 |
2023-08-24 | $15.22 | $15.45 | $14.97 | $15.03 | $15.03 | 11,371 |
2023-08-23 | $15.13 | $15.28 | $15.13 | $15.18 | $15.18 | 8,328 |
2023-08-22 | $15.18 | $15.54 | $15.15 | $15.18 | $15.18 | 12,872 |
2023-08-21 | $15.35 | $15.73 | $15.10 | $15.10 | $15.10 | 16,036 |
2023-08-18 | $15.24 | $15.70 | $15.02 | $15.36 | $15.36 | 18,251 |
2023-08-17 | $15.63 | $15.63 | $15.26 | $15.28 | $15.28 | 16,330 |
2023-08-16 | $16.10 | $16.10 | $15.52 | $15.52 | $15.52 | 28,133 |
2023-08-15 | $16.27 | $16.49 | $16.04 | $16.23 | $16.23 | 23,951 |
2023-08-14 | $16.22 | $16.46 | $15.87 | $16.31 | $16.31 | 31,218 |
2023-08-11 | $15.58 | $16.28 | $15.55 | $15.98 | $15.98 | 46,087 |
2023-08-10 | $15.36 | $15.71 | $15.36 | $15.65 | $15.65 | 20,758 |
2023-08-09 | $15.17 | $15.60 | $15.04 | $15.35 | $15.35 | 24,398 |
2023-08-08 | $14.99 | $15.37 | $14.85 | $15.17 | $15.17 | 13,519 |
2023-08-07 | $15.33 | $15.60 | $14.93 | $15.03 | $15.03 | 24,031 |
2023-08-04 | $15.02 | $15.44 | $15.02 | $15.31 | $15.31 | 18,371 |
2023-08-03 | $15.12 | $15.37 | $14.78 | $15.04 | $15.04 | 25,426 |
2023-08-02 | $15.00 | $15.21 | $14.96 | $15.01 | $15.01 | 10,962 |
2023-08-01 | $14.69 | $15.22 | $14.43 | $15.22 | $15.22 | 22,815 |
2023-07-31 | $14.54 | $14.96 | $14.38 | $14.60 | $14.60 | 25,226 |
2023-07-28 | $14.65 | $15.89 | $14.49 | $14.51 | $14.51 | 64,087 |
2023-07-27 | $14.52 | $14.96 | $14.52 | $14.79 | $14.79 | 22,652 |
2023-07-26 | $15.01 | $15.73 | $14.75 | $14.91 | $14.91 | 42,713 |
2023-07-25 | $14.74 | $15.23 | $14.36 | $15.08 | $15.08 | 31,213 |
2023-07-24 | $14.16 | $14.98 | $14.02 | $14.89 | $14.89 | 26,415 |
2023-07-21 | $14.76 | $14.81 | $14.00 | $14.38 | $14.38 | 45,061 |
2023-07-20 | $13.17 | $14.72 | $12.98 | $14.60 | $14.60 | 75,745 |
2023-07-19 | $13.36 | $13.44 | $13.05 | $13.21 | $13.21 | 25,522 |
2023-07-18 | $13.14 | $13.41 | $12.96 | $13.33 | $13.33 | 19,340 |
2023-07-17 | $13.10 | $13.22 | $12.82 | $13.16 | $13.16 | 24,424 |
2023-07-14 | $13.00 | $13.07 | $12.64 | $12.96 | $12.96 | 16,028 |
2023-07-13 | $12.87 | $13.20 | $12.73 | $12.82 | $12.82 | 15,801 |
2023-07-12 | $12.66 | $12.94 | $12.49 | $12.73 | $12.73 | 21,111 |
2023-07-11 | $12.54 | $12.65 | $12.34 | $12.44 | $12.44 | 10,204 |
2023-07-10 | $12.57 | $12.89 | $12.43 | $12.51 | $12.51 | 22,455 |
2023-07-07 | $12.55 | $12.77 | $12.23 | $12.68 | $12.68 | 71,353 |
2023-07-06 | $13.21 | $13.21 | $12.38 | $12.41 | $12.41 | 61,516 |
2023-07-05 | $13.50 | $13.72 | $13.17 | $13.32 | $13.32 | 39,202 |
2023-07-03 | $13.23 | $13.74 | $13.19 | $13.51 | $13.51 | 19,468 |
2023-06-30 | $13.29 | $13.43 | $13.00 | $13.35 | $13.35 | 31,982 |
2023-06-29 | $13.08 | $13.49 | $12.84 | $13.26 | $13.26 | 30,481 |
2023-06-28 | $12.79 | $13.24 | $12.54 | $13.08 | $13.08 | 44,024 |
2023-06-27 | $13.17 | $13.47 | $12.65 | $12.79 | $12.79 | 51,341 |
2023-06-26 | $13.76 | $14.18 | $13.05 | $13.10 | $13.10 | 68,071 |
2023-06-23 | $14.75 | $15.00 | $13.64 | $13.80 | $13.80 | 1,045,743 |
2023-06-22 | $14.03 | $14.88 | $13.80 | $14.75 | $14.75 | 55,803 |
2023-06-21 | $13.48 | $14.17 | $13.38 | $14.02 | $14.02 | 52,446 |
2023-06-20 | $13.44 | $13.98 | $13.36 | $13.52 | $13.52 | 39,176 |
2023-06-16 | $13.61 | $13.77 | $13.31 | $13.38 | $13.38 | 37,022 |
2023-06-15 | $13.46 | $13.82 | $13.24 | $13.62 | $13.62 | 34,593 |
2023-06-14 | $13.36 | $13.79 | $13.26 | $13.42 | $13.42 | 27,602 |
2023-06-13 | $13.30 | $13.83 | $13.23 | $13.36 | $13.36 | 31,200 |
2023-06-12 | $12.88 | $13.63 | $12.79 | $13.53 | $13.53 | 32,768 |
2023-06-09 | $12.96 | $13.25 | $12.73 | $13.06 | $13.06 | 21,725 |
2023-06-08 | $13.00 | $13.47 | $12.65 | $13.24 | $13.09 | 42,164 |
2023-06-07 | $12.59 | $13.00 | $12.22 | $13.00 | $13.00 | 50,363 |
2023-06-06 | $12.17 | $12.97 | $12.17 | $12.59 | $12.59 | 41,474 |
2023-06-05 | $12.09 | $12.60 | $12.08 | $12.18 | $12.18 | 17,132 |
2023-06-02 | $11.82 | $12.34 | $11.82 | $12.15 | $12.15 | 29,738 |
2023-06-01 | $11.66 | $11.87 | $11.57 | $11.77 | $11.77 | 12,904 |
2023-05-31 | $11.91 | $11.91 | $11.60 | $11.62 | $11.62 | 9,370 |
2023-05-30 | $11.52 | $11.89 | $11.51 | $11.61 | $11.61 | 14,663 |
2023-05-26 | $11.88 | $11.88 | $11.52 | $11.60 | $11.60 | 11,221 |
2023-05-25 | $11.61 | $11.89 | $11.42 | $11.50 | $11.50 | 16,693 |
2023-05-24 | $11.88 | $11.95 | $11.46 | $11.46 | $11.46 | 12,086 |
2023-05-23 | $12.10 | $12.10 | $11.75 | $11.75 | $11.75 | 16,098 |
2023-05-22 | $12.25 | $12.28 | $11.78 | $11.99 | $11.99 | 20,542 |
2023-05-19 | $12.30 | $12.79 | $12.03 | $12.11 | $12.11 | 20,029 |
2023-05-18 | $12.09 | $12.30 | $11.59 | $12.24 | $12.24 | 20,362 |
2023-05-17 | $11.49 | $12.45 | $11.49 | $12.00 | $12.00 | 14,315 |
2023-05-16 | $11.78 | $11.99 | $11.50 | $11.50 | $11.50 | 27,145 |
2023-05-15 | $12.25 | $12.44 | $11.59 | $11.65 | $11.65 | 19,647 |
2023-05-12 | $11.75 | $12.62 | $11.75 | $12.06 | $12.06 | 24,288 |
2023-05-11 | $12.00 | $12.69 | $11.62 | $11.62 | $11.62 | 26,832 |
2023-05-10 | $12.73 | $12.73 | $12.00 | $12.02 | $12.02 | 24,929 |
2023-05-09 | $14.25 | $14.25 | $12.10 | $12.94 | $12.94 | 78,437 |
2023-05-08 | $15.82 | $15.83 | $15.34 | $15.42 | $15.42 | 18,903 |
2023-05-05 | $15.43 | $15.81 | $15.30 | $15.74 | $15.74 | 17,666 |
2023-05-04 | $15.40 | $15.45 | $15.14 | $15.44 | $15.44 | 10,245 |
2023-05-03 | $15.22 | $15.70 | $15.01 | $15.57 | $15.57 | 20,738 |
2023-05-02 | $14.55 | $15.19 | $14.16 | $15.14 | $15.14 | 16,548 |
2023-05-01 | $14.63 | $14.63 | $14.49 | $14.49 | $14.49 | 17,529 |
2023-04-28 | $14.70 | $15.32 | $14.70 | $15.12 | $15.12 | 11,270 |
2023-04-27 | $14.69 | $15.00 | $14.43 | $14.79 | $14.79 | 11,649 |
2023-04-26 | $14.50 | $14.84 | $14.28 | $14.84 | $14.84 | 9,793 |
2023-04-25 | $15.00 | $15.00 | $14.43 | $14.66 | $14.66 | 19,409 |
2023-04-24 | $14.72 | $14.99 | $14.70 | $14.99 | $14.99 | 15,746 |
2023-04-21 | $14.56 | $14.81 | $14.24 | $14.68 | $14.68 | 14,619 |
2023-04-20 | $15.22 | $15.31 | $14.58 | $14.66 | $14.66 | 9,853 |
2023-04-19 | $15.46 | $15.46 | $15.29 | $15.32 | $15.32 | 10,993 |
2023-04-18 | $15.50 | $15.50 | $15.28 | $15.37 | $15.37 | 10,978 |
2023-04-17 | $15.30 | $15.50 | $15.04 | $15.40 | $15.40 | 27,803 |
2023-04-14 | $15.49 | $15.49 | $15.27 | $15.45 | $15.45 | 26,312 |
2023-04-13 | $15.16 | $15.50 | $15.15 | $15.45 | $15.45 | 24,323 |
2023-04-12 | $15.22 | $15.35 | $14.95 | $15.35 | $15.35 | 10,663 |
2023-04-11 | $14.95 | $15.24 | $14.52 | $15.01 | $15.01 | 16,534 |
2023-04-10 | $15.07 | $15.32 | $14.94 | $14.95 | $14.95 | 15,821 |
2023-04-06 | $14.60 | $15.19 | $14.58 | $15.07 | $15.07 | 25,350 |
2023-04-05 | $14.68 | $14.68 | $14.38 | $14.60 | $14.60 | 6,725 |
2023-04-04 | $14.60 | $14.76 | $14.38 | $14.42 | $14.42 | 8,250 |
2023-04-03 | $14.61 | $15.43 | $14.39 | $14.47 | $14.47 | 72,168 |
2023-03-31 | $14.49 | $14.63 | $14.41 | $14.60 | $14.60 | 19,538 |
2023-03-30 | $14.42 | $14.68 | $14.40 | $14.68 | $14.68 | 10,590 |
2023-03-29 | $14.42 | $14.69 | $14.41 | $14.42 | $14.42 | 8,424 |
2023-03-28 | $14.19 | $14.61 | $14.19 | $14.48 | $14.48 | 13,787 |
2023-03-27 | $14.59 | $14.79 | $14.32 | $14.60 | $14.60 | 19,415 |
2023-03-24 | $13.98 | $14.73 | $13.72 | $14.73 | $14.73 | 20,085 |
2023-03-23 | $13.40 | $13.81 | $13.23 | $13.81 | $13.81 | 15,871 |
2023-03-22 | $13.13 | $13.36 | $13.13 | $13.36 | $13.36 | 12,632 |
2023-03-21 | $13.04 | $13.23 | $13.04 | $13.15 | $13.15 | 17,581 |
2023-03-20 | $13.00 | $13.16 | $12.74 | $13.03 | $13.03 | 27,143 |
2023-03-17 | $12.96 | $12.96 | $12.76 | $12.77 | $12.77 | 7,288 |
2023-03-16 | $12.67 | $13.00 | $12.63 | $12.99 | $12.99 | 15,758 |
2023-03-15 | $12.92 | $12.92 | $12.63 | $12.71 | $12.71 | 4,955 |
2023-03-14 | $12.88 | $13.00 | $12.71 | $12.88 | $12.88 | 6,145 |
2023-03-13 | $12.88 | $12.88 | $12.55 | $12.88 | $12.88 | 6,795 |
2023-03-10 | $12.78 | $12.82 | $12.60 | $12.69 | $12.69 | 11,284 |
2023-03-09 | $12.80 | $12.88 | $12.77 | $12.88 | $12.88 | 4,262 |
2023-03-08 | $12.58 | $12.83 | $12.56 | $12.83 | $12.83 | 3,329 |
2023-03-07 | $12.77 | $12.82 | $12.56 | $12.58 | $12.58 | 8,713 |
2023-03-06 | $12.89 | $12.94 | $12.77 | $12.79 | $12.79 | 5,020 |
2023-03-03 | $12.79 | $12.95 | $12.78 | $12.78 | $12.78 | 5,542 |
2023-03-02 | $12.77 | $13.00 | $12.77 | $12.80 | $12.80 | 5,965 |
2023-03-01 | $12.98 | $13.07 | $12.77 | $12.78 | $12.78 | 9,069 |
2023-02-28 | $12.69 | $12.99 | $12.69 | $12.85 | $12.85 | 10,712 |
2023-02-27 | $12.71 | $12.79 | $12.53 | $12.69 | $12.69 | 13,865 |
2023-02-24 | $12.82 | $12.93 | $12.75 | $12.77 | $12.77 | 3,671 |
2023-02-23 | $12.39 | $12.98 | $12.39 | $12.92 | $12.92 | 11,498 |
2023-02-22 | $12.45 | $12.50 | $12.02 | $12.50 | $12.50 | 25,341 |
2023-02-21 | $13.00 | $13.00 | $12.67 | $12.67 | $12.67 | 15,524 |
2023-02-17 | $13.17 | $13.17 | $12.64 | $13.08 | $13.08 | 15,484 |
2023-02-16 | $13.07 | $13.17 | $12.95 | $13.04 | $13.04 | 15,637 |
2023-02-15 | $12.90 | $13.11 | $12.90 | $13.07 | $13.07 | 7,789 |
2023-02-14 | $12.87 | $12.96 | $12.87 | $12.89 | $12.89 | 6,646 |
2023-02-13 | $12.59 | $12.88 | $12.56 | $12.88 | $12.88 | 12,042 |
2023-02-10 | $12.58 | $12.64 | $12.51 | $12.57 | $12.57 | 9,579 |
2023-02-09 | $12.45 | $12.75 | $12.45 | $12.57 | $12.57 | 5,722 |
2023-02-08 | $12.52 | $12.64 | $12.45 | $12.64 | $12.64 | 6,367 |
2023-02-07 | $12.82 | $12.96 | $12.60 | $12.63 | $12.63 | 13,476 |
2023-02-06 | $12.80 | $12.95 | $12.70 | $12.70 | $12.70 | 18,062 |
2023-02-03 | $12.85 | $12.90 | $12.59 | $12.69 | $12.69 | 15,605 |
2023-02-02 | $12.51 | $12.87 | $12.49 | $12.86 | $12.86 | 13,881 |
2023-02-01 | $12.53 | $12.63 | $12.52 | $12.57 | $12.57 | 10,928 |
2023-01-31 | $12.24 | $12.55 | $12.21 | $12.49 | $12.49 | 6,761 |
2023-01-30 | $12.51 | $12.58 | $12.36 | $12.36 | $12.36 | 7,452 |
2023-01-27 | $12.40 | $12.60 | $12.40 | $12.40 | $12.40 | 12,277 |
2023-01-26 | $12.46 | $12.49 | $12.27 | $12.46 | $12.46 | 6,917 |
2023-01-25 | $12.41 | $12.45 | $12.26 | $12.40 | $12.40 | 8,448 |
2023-01-24 | $12.34 | $12.42 | $12.20 | $12.38 | $12.38 | 7,725 |
2023-01-23 | $11.88 | $12.35 | $11.88 | $12.22 | $12.22 | 18,739 |
2023-01-20 | $11.88 | $11.88 | $11.77 | $11.88 | $11.88 | 6,020 |
2023-01-19 | $11.80 | $11.88 | $11.80 | $11.82 | $11.82 | 6,073 |
2023-01-18 | $11.81 | $12.14 | $11.80 | $11.80 | $11.80 | 13,333 |
2023-01-17 | $11.89 | $12.18 | $11.81 | $11.81 | $11.81 | 27,813 |
2023-01-13 | $12.17 | $12.17 | $11.76 | $11.80 | $11.80 | 20,500 |
2023-01-12 | $12.26 | $12.43 | $11.80 | $12.13 | $12.13 | 33,788 |
2023-01-11 | $11.97 | $12.33 | $11.95 | $12.33 | $12.33 | 10,512 |
2023-01-10 | $11.70 | $11.98 | $11.63 | $11.98 | $11.98 | 8,251 |
2023-01-09 | $11.34 | $11.66 | $11.34 | $11.66 | $11.66 | 13,502 |
2023-01-06 | $10.83 | $11.38 | $10.83 | $11.34 | $11.34 | 10,556 |
2023-01-05 | $11.01 | $11.01 | $10.82 | $10.82 | $10.82 | 18,473 |
2023-01-04 | $10.62 | $10.97 | $10.62 | $10.91 | $10.91 | 7,775 |
2023-01-03 | $10.30 | $10.81 | $10.22 | $10.71 | $10.71 | 29,427 |
2022-12-30 | $10.03 | $10.30 | $9.97 | $10.18 | $10.18 | 23,251 |
2022-12-29 | $10.01 | $10.10 | $10.01 | $10.03 | $10.03 | 8,918 |
2022-12-28 | $10.19 | $10.33 | $9.99 | $9.99 | $9.99 | 18,212 |
2022-12-27 | $9.90 | $10.33 | $9.86 | $10.15 | $10.15 | 59,560 |
2022-12-23 | $9.91 | $9.94 | $9.80 | $9.81 | $9.81 | 15,940 |
2022-12-22 | $9.94 | $9.94 | $9.79 | $9.81 | $9.81 | 9,906 |
2022-12-21 | $9.95 | $9.95 | $9.78 | $9.86 | $9.86 | 15,865 |
2022-12-20 | $10.25 | $10.30 | $9.75 | $9.78 | $9.78 | 52,220 |
2022-12-19 | $10.11 | $10.30 | $10.08 | $10.24 | $10.24 | 34,122 |
2022-12-16 | $10.12 | $10.22 | $9.90 | $10.02 | $10.02 | 20,454 |
2022-12-15 | $10.00 | $10.11 | $9.90 | $10.09 | $10.09 | 25,600 |
2022-12-14 | $10.15 | $10.30 | $9.87 | $9.90 | $9.90 | 61,678 |
2022-12-13 | $10.02 | $10.06 | $9.25 | $9.25 | $9.25 | 109,764 |
2022-12-12 | $10.04 | $10.10 | $9.83 | $9.90 | $9.90 | 15,926 |
2022-12-09 | $10.05 | $10.16 | $9.82 | $9.98 | $9.98 | 5,364 |
2022-12-08 | $9.92 | $10.08 | $9.81 | $9.97 | $9.97 | 11,334 |
2022-12-07 | $9.98 | $9.99 | $9.78 | $9.79 | $9.79 | 7,421 |
2022-12-06 | $10.00 | $10.11 | $9.90 | $10.07 | $10.07 | 33,470 |
2022-12-05 | $9.75 | $9.93 | $9.54 | $9.69 | $9.69 | 16,788 |
2022-12-02 | $9.87 | $9.90 | $9.69 | $9.82 | $9.82 | 24,784 |
2022-12-01 | $10.29 | $10.41 | $10.00 | $10.24 | $10.09 | 38,958 |
2022-11-30 | $10.21 | $10.33 | $9.76 | $10.11 | $9.96 | 8,399 |
2022-11-29 | $10.35 | $10.42 | $9.81 | $10.21 | $10.06 | 24,150 |
2022-11-28 | $9.67 | $10.34 | $9.67 | $10.22 | $10.22 | 19,043 |
2022-11-25 | $9.54 | $9.86 | $9.54 | $9.83 | $9.83 | 5,886 |
2022-11-23 | $9.70 | $9.88 | $9.51 | $9.60 | $9.60 | 18,355 |
2022-11-22 | $9.66 | $10.02 | $9.51 | $9.60 | $9.60 | 31,960 |
2022-11-21 | $9.61 | $10.05 | $9.60 | $9.65 | $9.65 | 7,628 |
2022-11-18 | $9.89 | $10.10 | $9.50 | $9.61 | $9.61 | 63,783 |
2022-11-17 | $9.99 | $10.02 | $9.87 | $9.87 | $9.87 | 23,158 |
2022-11-16 | $10.10 | $10.10 | $9.99 | $10.04 | $10.04 | 14,908 |
2022-11-15 | $10.39 | $10.39 | $10.02 | $10.11 | $10.11 | 19,550 |
2022-11-14 | $10.05 | $10.31 | $10.05 | $10.28 | $10.28 | 13,513 |
2022-11-11 | $10.29 | $10.45 | $10.05 | $10.22 | $10.22 | 24,965 |
2022-11-10 | $10.95 | $10.95 | $10.05 | $10.25 | $10.25 | 31,463 |
2022-11-09 | $10.61 | $10.81 | $10.52 | $10.67 | $10.67 | 6,370 |
2022-11-08 | $10.75 | $10.76 | $10.50 | $10.63 | $10.63 | 9,631 |
2022-11-07 | $10.51 | $10.85 | $10.48 | $10.59 | $10.59 | 8,968 |
2022-11-04 | $10.50 | $10.68 | $10.50 | $10.50 | $10.50 | 14,194 |
2022-11-03 | $10.30 | $10.52 | $10.26 | $10.46 | $10.46 | 12,387 |
2022-11-02 | $10.55 | $10.67 | $10.45 | $10.45 | $10.45 | 15,318 |
2022-11-01 | $10.92 | $11.10 | $10.17 | $10.60 | $10.60 | 65,129 |
2022-10-31 | $11.00 | $11.06 | $10.82 | $10.86 | $10.86 | 14,762 |
2022-10-28 | $10.81 | $11.15 | $10.81 | $11.15 | $11.15 | 6,350 |
2022-10-27 | $10.51 | $11.00 | $10.11 | $10.82 | $10.82 | 38,633 |
2022-10-26 | $12.53 | $12.53 | $12.10 | $12.25 | $12.25 | 4,920 |
2022-10-25 | $12.14 | $12.49 | $12.14 | $12.49 | $12.49 | 4,429 |
2022-10-24 | $12.21 | $12.55 | $11.59 | $12.27 | $12.27 | 82,161 |
2022-10-21 | $11.17 | $11.75 | $11.17 | $11.56 | $11.56 | 16,280 |
2022-10-20 | $11.01 | $11.25 | $10.75 | $11.19 | $11.19 | 43,975 |
2022-10-19 | $11.05 | $11.48 | $10.83 | $10.90 | $10.90 | 8,808 |
2022-10-18 | $11.20 | $11.42 | $10.79 | $11.08 | $11.08 | 13,267 |
2022-10-17 | $10.91 | $11.24 | $10.71 | $11.01 | $11.01 | 10,722 |
2022-10-14 | $11.00 | $11.61 | $10.51 | $10.70 | $10.70 | 5,708 |
2022-10-13 | $10.77 | $11.00 | $10.64 | $10.91 | $10.91 | 13,431 |
2022-10-12 | $10.70 | $11.04 | $10.60 | $10.79 | $10.79 | 9,079 |
2022-10-11 | $10.63 | $10.78 | $10.50 | $10.65 | $10.65 | 8,215 |
2022-10-10 | $10.77 | $10.81 | $10.55 | $10.55 | $10.55 | 6,316 |
2022-10-07 | $10.64 | $10.81 | $10.64 | $10.76 | $10.76 | 10,302 |
2022-10-06 | $10.90 | $10.99 | $10.55 | $10.99 | $10.99 | 16,888 |
2022-10-05 | $11.00 | $11.07 | $10.52 | $10.53 | $10.53 | 7,367 |
2022-10-04 | $10.19 | $11.35 | $10.19 | $10.97 | $10.97 | 21,448 |
2022-10-03 | $9.98 | $10.27 | $9.98 | $10.11 | $10.11 | 16,998 |
2022-09-30 | $10.15 | $10.15 | $9.95 | $9.95 | $9.95 | 13,838 |
2022-09-29 | $10.07 | $10.21 | $9.99 | $10.00 | $10.00 | 9,251 |
2022-09-28 | $10.01 | $10.37 | $10.01 | $10.14 | $10.14 | 14,500 |
2022-09-27 | $10.20 | $10.40 | $10.01 | $10.02 | $10.02 | 6,339 |
2022-09-26 | $10.01 | $10.41 | $9.86 | $9.95 | $9.95 | 14,839 |
2022-09-23 | $10.00 | $10.45 | $10.00 | $10.06 | $10.06 | 40,284 |
2022-09-22 | $10.25 | $10.26 | $10.00 | $10.05 | $10.05 | 18,827 |
2022-09-21 | $10.40 | $10.58 | $10.21 | $10.26 | $10.26 | 11,673 |
2022-09-20 | $10.40 | $10.46 | $10.25 | $10.29 | $10.29 | 16,399 |
2022-09-19 | $10.46 | $10.89 | $10.35 | $10.36 | $10.36 | 19,791 |
2022-09-16 | $10.58 | $10.61 | $10.38 | $10.42 | $10.42 | 27,056 |
2022-09-15 | $10.94 | $10.94 | $10.68 | $10.69 | $10.69 | 7,669 |
2022-09-14 | $11.05 | $11.19 | $10.76 | $10.78 | $10.78 | 19,042 |
2022-09-13 | $10.99 | $11.39 | $10.78 | $10.90 | $10.90 | 17,002 |
2022-09-12 | $11.01 | $11.03 | $10.91 | $10.96 | $10.96 | 11,334 |
2022-09-09 | $10.85 | $11.12 | $10.85 | $11.02 | $11.02 | 9,266 |
2022-09-08 | $10.89 | $11.42 | $10.85 | $10.85 | $10.85 | 8,324 |
2022-09-07 | $11.10 | $11.10 | $10.85 | $11.01 | $11.01 | 10,981 |
2022-09-06 | $11.18 | $11.21 | $10.90 | $11.00 | $11.00 | 26,013 |
2022-09-02 | $11.42 | $11.72 | $11.16 | $11.18 | $11.18 | 23,183 |
2022-09-01 | $11.58 | $11.70 | $11.43 | $11.43 | $11.28 | 21,722 |
2022-08-31 | $11.71 | $12.12 | $11.63 | $11.71 | $11.55 | 8,449 |
2022-08-30 | $11.78 | $11.80 | $11.64 | $11.71 | $11.55 | 16,233 |
2022-08-29 | $11.80 | $11.80 | $11.68 | $11.75 | $11.59 | 22,559 |
2022-08-26 | $11.86 | $11.88 | $11.75 | $11.78 | $11.78 | 15,069 |
2022-08-25 | $11.89 | $12.02 | $11.88 | $11.95 | $11.95 | 4,379 |
2022-08-24 | $11.89 | $11.95 | $11.80 | $11.88 | $11.88 | 10,062 |
2022-08-23 | $12.17 | $12.17 | $11.83 | $11.87 | $11.87 | 5,614 |
2022-08-22 | $12.01 | $12.14 | $11.79 | $11.88 | $11.88 | 22,038 |
2022-08-19 | $12.10 | $12.23 | $12.00 | $12.09 | $12.09 | 12,242 |
2022-08-18 | $12.33 | $12.62 | $12.16 | $12.20 | $12.20 | 4,824 |
2022-08-17 | $12.19 | $12.45 | $12.19 | $12.27 | $12.27 | 7,979 |
2022-08-16 | $12.23 | $12.60 | $12.23 | $12.57 | $12.57 | 16,159 |
2022-08-15 | $12.10 | $12.12 | $12.00 | $12.11 | $12.11 | 8,644 |
2022-08-12 | $12.16 | $12.36 | $12.06 | $12.14 | $12.14 | 11,116 |
2022-08-11 | $11.85 | $12.21 | $11.82 | $12.21 | $12.21 | 15,502 |
2022-08-10 | $11.85 | $11.90 | $11.52 | $11.69 | $11.69 | 14,362 |
2022-08-09 | $11.86 | $11.86 | $11.28 | $11.40 | $11.40 | 38,622 |
2022-08-08 | $12.07 | $12.20 | $11.76 | $11.78 | $11.78 | 40,379 |
2022-08-05 | $11.95 | $12.25 | $11.95 | $12.10 | $12.10 | 36,239 |
2022-08-04 | $12.07 | $12.33 | $11.95 | $11.98 | $11.98 | 47,584 |
2022-08-03 | $12.61 | $12.81 | $12.32 | $12.39 | $12.39 | 13,487 |
2022-08-02 | $12.60 | $12.73 | $12.34 | $12.63 | $12.63 | 13,192 |
2022-08-01 | $12.50 | $12.88 | $12.50 | $12.56 | $12.56 | 10,406 |
2022-07-29 | $12.67 | $12.74 | $12.52 | $12.61 | $12.61 | 12,999 |
2022-07-28 | $12.74 | $12.77 | $12.43 | $12.57 | $12.57 | 16,476 |
2022-07-27 | $12.96 | $13.05 | $12.61 | $12.73 | $12.73 | 31,179 |
2022-07-26 | $13.06 | $13.09 | $12.95 | $12.95 | $12.95 | 15,613 |
2022-07-25 | $13.11 | $13.40 | $13.10 | $13.10 | $13.10 | 9,775 |
2022-07-22 | $13.17 | $13.26 | $13.03 | $13.20 | $13.20 | 14,025 |
2022-07-21 | $13.05 | $13.50 | $13.01 | $13.24 | $13.24 | 16,572 |
2022-07-20 | $12.96 | $13.38 | $12.95 | $13.15 | $13.15 | 13,830 |
2022-07-19 | $13.09 | $13.10 | $12.71 | $12.95 | $12.95 | 18,876 |
2022-07-18 | $12.85 | $13.05 | $12.74 | $12.96 | $12.96 | 17,731 |
2022-07-15 | $12.38 | $13.06 | $12.36 | $12.72 | $12.72 | 22,145 |
2022-07-14 | $12.43 | $12.54 | $12.16 | $12.35 | $12.35 | 10,887 |
2022-07-13 | $12.43 | $12.70 | $12.34 | $12.59 | $12.59 | 4,089 |
2022-07-12 | $12.41 | $12.86 | $12.41 | $12.68 | $12.68 | 12,018 |
2022-07-11 | $12.78 | $12.82 | $12.51 | $12.53 | $12.53 | 11,400 |
2022-07-08 | $12.96 | $13.03 | $12.92 | $12.98 | $12.98 | 12,010 |
2022-07-07 | $12.13 | $13.18 | $12.11 | $13.09 | $13.09 | 48,364 |
2022-07-06 | $12.52 | $12.72 | $12.13 | $12.13 | $12.13 | 26,355 |
2022-07-05 | $12.27 | $12.53 | $12.26 | $12.44 | $12.44 | 41,273 |
2022-07-01 | $13.00 | $13.00 | $12.58 | $12.58 | $12.58 | 15,960 |
2022-06-30 | $12.89 | $13.00 | $12.82 | $12.99 | $12.99 | 13,967 |
2022-06-29 | $12.75 | $13.05 | $12.58 | $13.00 | $13.00 | 52,284 |
2022-06-28 | $12.69 | $12.90 | $12.62 | $12.67 | $12.67 | 44,847 |
2022-06-27 | $12.91 | $12.91 | $12.48 | $12.59 | $12.59 | 53,010 |
2022-06-24 | $12.82 | $13.05 | $12.38 | $12.87 | $12.87 | 1,194,487 |
2022-06-23 | $12.34 | $12.76 | $12.09 | $12.76 | $12.76 | 62,166 |
2022-06-22 | $12.14 | $12.43 | $12.01 | $12.25 | $12.25 | 64,365 |
2022-06-21 | $12.37 | $12.53 | $12.01 | $12.23 | $12.23 | 65,929 |
2022-06-17 | $12.09 | $12.35 | $12.04 | $12.20 | $12.20 | 67,665 |
2022-06-16 | $12.40 | $12.40 | $11.92 | $12.03 | $12.03 | 65,343 |
2022-06-15 | $12.84 | $12.84 | $12.56 | $12.68 | $12.68 | 30,460 |
2022-06-14 | $12.92 | $13.06 | $12.67 | $12.78 | $12.78 | 49,014 |
2022-06-13 | $12.77 | $13.08 | $12.75 | $12.93 | $12.93 | 50,741 |
2022-06-10 | $13.80 | $13.80 | $13.06 | $13.12 | $13.12 | 32,571 |
2022-06-09 | $13.81 | $13.96 | $13.52 | $13.79 | $13.79 | 57,838 |
2022-06-08 | $14.00 | $14.15 | $13.63 | $13.83 | $13.83 | 54,437 |
2022-06-07 | $12.92 | $14.24 | $12.92 | $14.06 | $14.06 | 79,884 |
2022-06-06 | $13.34 | $13.34 | $12.81 | $12.92 | $12.92 | 58,736 |
2022-06-03 | $13.32 | $13.40 | $13.06 | $13.21 | $13.21 | 29,068 |
2022-06-02 | $13.18 | $13.50 | $12.96 | $13.41 | $13.41 | 36,429 |
2022-06-01 | $13.38 | $13.61 | $12.85 | $13.04 | $13.04 | 32,343 |
2022-05-31 | $13.43 | $13.62 | $13.15 | $13.39 | $13.39 | 35,031 |
2022-05-27 | $13.42 | $13.48 | $12.78 | $13.44 | $13.44 | 38,714 |
2022-05-26 | $12.75 | $13.48 | $12.60 | $13.37 | $13.22 | 50,695 |
2022-05-25 | $12.38 | $12.75 | $12.35 | $12.59 | $12.45 | 60,877 |
2022-05-24 | $12.77 | $12.77 | $12.46 | $12.53 | $12.39 | 24,190 |
2022-05-23 | $13.34 | $13.34 | $12.77 | $12.82 | $12.68 | 24,649 |
2022-05-20 | $13.22 | $13.47 | $12.71 | $13.03 | $12.89 | 38,482 |
2022-05-19 | $13.08 | $13.51 | $13.04 | $13.11 | $12.97 | 33,666 |
2022-05-18 | $13.38 | $13.38 | $12.97 | $13.10 | $12.96 | 35,483 |
2022-05-17 | $13.60 | $13.79 | $13.29 | $13.61 | $13.46 | 37,017 |
2022-05-16 | $13.13 | $13.51 | $13.00 | $13.29 | $13.14 | 42,589 |
2022-05-13 | $12.63 | $13.25 | $12.63 | $13.00 | $12.86 | 44,879 |
2022-05-12 | $12.52 | $12.95 | $12.18 | $12.54 | $12.40 | 50,338 |
2022-05-11 | $13.07 | $13.31 | $12.35 | $12.52 | $12.38 | 76,417 |
2022-05-10 | $13.20 | $13.39 | $12.85 | $13.10 | $12.96 | 61,268 |
2022-05-09 | $13.10 | $13.25 | $12.95 | $13.05 | $12.91 | 45,067 |
2022-05-06 | $13.26 | $13.32 | $12.97 | $13.28 | $13.13 | 48,032 |
2022-05-05 | $13.70 | $13.70 | $13.14 | $13.28 | $13.13 | 47,763 |
2022-05-04 | $13.21 | $13.96 | $13.04 | $13.91 | $13.76 | 43,339 |
2022-05-03 | $13.08 | $13.28 | $13.02 | $13.09 | $12.95 | 28,934 |
2022-05-02 | $13.06 | $13.44 | $12.82 | $13.16 | $13.01 | 45,555 |
2022-04-29 | $13.20 | $13.31 | $13.09 | $13.15 | $13.00 | 52,192 |
2022-04-28 | $13.43 | $13.44 | $13.10 | $13.22 | $13.07 | 38,910 |
2022-04-27 | $13.01 | $13.60 | $13.01 | $13.28 | $13.13 | 52,542 |
2022-04-26 | $13.65 | $13.65 | $12.87 | $13.02 | $12.88 | 69,115 |
2022-04-25 | $13.31 | $13.95 | $13.25 | $13.84 | $13.69 | 39,649 |
2022-04-22 | $13.42 | $13.71 | $13.25 | $13.39 | $13.24 | 44,631 |
2022-04-21 | $14.21 | $14.23 | $13.29 | $13.40 | $13.25 | 74,104 |
2022-04-20 | $13.95 | $14.40 | $13.74 | $14.13 | $13.97 | 76,453 |
2022-04-19 | $13.34 | $14.09 | $13.28 | $13.95 | $13.80 | 71,408 |
2022-04-18 | $13.36 | $13.58 | $13.20 | $13.25 | $13.10 | 61,629 |
2022-04-14 | $14.39 | $14.60 | $13.30 | $13.36 | $13.21 | 138,836 |
2022-04-13 | $13.03 | $13.12 | $12.81 | $13.08 | $12.94 | 26,851 |
2022-04-12 | $13.11 | $13.30 | $12.80 | $12.92 | $12.78 | 33,111 |
2022-04-11 | $12.79 | $13.79 | $12.70 | $13.00 | $12.86 | 31,479 |
2022-04-08 | $12.91 | $13.08 | $12.61 | $12.69 | $12.55 | 39,653 |
2022-04-07 | $12.96 | $13.09 | $12.79 | $12.88 | $12.74 | 21,077 |
2022-04-06 | $12.86 | $13.15 | $12.70 | $12.86 | $12.72 | 26,053 |
2022-04-05 | $13.47 | $13.85 | $12.91 | $12.94 | $12.80 | 26,114 |
2022-04-04 | $13.46 | $13.92 | $13.29 | $13.40 | $13.25 | 29,247 |
2022-04-01 | $13.40 | $13.50 | $13.06 | $13.39 | $13.24 | 30,441 |
2022-03-31 | $14.00 | $14.11 | $13.09 | $13.20 | $13.05 | 59,941 |
2022-03-30 | $14.09 | $14.22 | $13.99 | $14.10 | $13.94 | 21,152 |
2022-03-29 | $14.17 | $14.47 | $13.93 | $14.09 | $13.93 | 26,131 |
2022-03-28 | $13.85 | $14.24 | $13.80 | $14.11 | $13.95 | 27,671 |
2022-03-25 | $13.79 | $13.90 | $13.71 | $13.80 | $13.65 | 24,437 |
2022-03-24 | $13.89 | $13.91 | $13.70 | $13.87 | $13.72 | 31,869 |
2022-03-23 | $13.82 | $13.95 | $13.73 | $13.78 | $13.63 | 36,925 |
2022-03-22 | $14.25 | $14.25 | $13.82 | $13.86 | $13.71 | 27,627 |
2022-03-21 | $14.30 | $14.69 | $13.86 | $14.05 | $13.89 | 47,527 |
2022-03-18 | $14.09 | $14.42 | $14.09 | $14.23 | $14.07 | 61,094 |
2022-03-17 | $14.27 | $14.48 | $13.90 | $14.10 | $13.94 | 13,860 |
2022-03-16 | $13.28 | $14.00 | $13.00 | $13.85 | $13.70 | 36,247 |
2022-03-15 | $12.66 | $13.29 | $12.66 | $13.08 | $12.94 | 20,257 |
2022-03-14 | $12.90 | $12.90 | $12.50 | $12.62 | $12.48 | 41,152 |
2022-03-11 | $13.15 | $13.26 | $12.80 | $12.84 | $12.70 | 17,534 |
2022-03-10 | $13.09 | $13.50 | $12.93 | $13.25 | $12.95 | 28,639 |
2022-03-09 | $13.11 | $13.45 | $13.10 | $13.13 | $12.84 | 10,912 |
2022-03-08 | $13.21 | $13.21 | $13.00 | $13.10 | $12.81 | 13,282 |
2022-03-07 | $13.30 | $13.66 | $13.06 | $13.07 | $12.78 | 24,243 |
2022-03-04 | $13.37 | $13.64 | $12.93 | $13.14 | $12.84 | 53,086 |
2022-03-03 | $13.38 | $13.47 | $13.06 | $13.36 | $13.06 | 15,651 |
2022-03-02 | $13.39 | $13.41 | $13.00 | $13.37 | $13.07 | 14,063 |
2022-03-01 | $13.28 | $13.45 | $12.91 | $13.06 | $12.77 | 26,107 |
2022-02-28 | $13.24 | $13.47 | $13.24 | $13.25 | $12.95 | 29,515 |
2022-02-25 | $13.07 | $13.51 | $13.00 | $13.36 | $13.06 | 17,905 |
2022-02-24 | $12.98 | $13.07 | $12.89 | $13.01 | $12.72 | 25,203 |
2022-02-23 | $13.58 | $13.60 | $13.13 | $13.13 | $12.84 | 21,508 |
2022-02-22 | $13.34 | $13.90 | $13.20 | $13.24 | $12.94 | 33,375 |
2022-02-18 | $13.32 | $13.87 | $13.32 | $13.45 | $13.15 | 14,974 |
2022-02-17 | $13.49 | $14.22 | $13.40 | $13.45 | $13.15 | 21,423 |
2022-02-16 | $13.38 | $13.92 | $13.38 | $13.66 | $13.35 | 11,575 |
2022-02-15 | $13.55 | $13.80 | $13.44 | $13.50 | $13.20 | 41,328 |
2022-02-14 | $13.66 | $13.88 | $13.41 | $13.45 | $13.15 | 20,993 |
2022-02-11 | $13.90 | $14.07 | $13.51 | $13.52 | $13.22 | 17,349 |
2022-02-10 | $14.43 | $14.43 | $13.91 | $13.98 | $13.67 | 13,768 |
2022-02-09 | $14.50 | $14.80 | $14.38 | $14.38 | $14.06 | 12,144 |
2022-02-08 | $14.26 | $14.44 | $14.19 | $14.38 | $14.06 | 10,996 |
2022-02-07 | $14.15 | $14.38 | $13.92 | $14.15 | $13.83 | 17,046 |
2022-02-04 | $13.87 | $14.16 | $13.61 | $14.00 | $13.69 | 24,011 |
2022-02-03 | $14.15 | $14.21 | $13.77 | $14.05 | $13.73 | 22,569 |
2022-02-02 | $14.43 | $14.82 | $13.88 | $14.71 | $14.38 | 23,123 |
2022-02-01 | $14.16 | $14.43 | $13.89 | $14.26 | $13.94 | 26,016 |
2022-01-31 | $14.00 | $14.50 | $14.00 | $14.30 | $13.98 | 14,017 |
2022-01-28 | $13.55 | $14.13 | $13.40 | $13.93 | $13.62 | 25,467 |
2022-01-27 | $14.32 | $14.42 | $13.56 | $13.63 | $13.32 | 7,627 |
2022-01-26 | $14.54 | $14.90 | $13.56 | $13.86 | $13.55 | 22,599 |
2022-01-25 | $14.32 | $14.61 | $13.80 | $14.29 | $13.97 | 13,615 |
2022-01-24 | $13.71 | $14.95 | $13.40 | $14.54 | $14.21 | 33,816 |
2022-01-21 | $14.20 | $14.90 | $13.71 | $13.71 | $13.40 | 39,149 |
2022-01-20 | $14.39 | $14.77 | $14.20 | $14.20 | $13.88 | 24,957 |
2022-01-19 | $14.37 | $15.15 | $13.79 | $14.25 | $13.93 | 51,079 |
2022-01-18 | $15.04 | $15.21 | $13.92 | $13.92 | $13.61 | 60,440 |
2022-01-14 | $15.51 | $15.51 | $15.01 | $15.10 | $14.76 | 29,136 |
2022-01-13 | $15.70 | $16.05 | $15.56 | $15.61 | $15.26 | 12,277 |
2022-01-12 | $15.81 | $15.84 | $15.56 | $15.64 | $15.29 | 13,914 |
2022-01-11 | $16.53 | $16.53 | $15.35 | $15.65 | $15.30 | 19,397 |
2022-01-10 | $16.20 | $16.20 | $15.50 | $15.58 | $15.23 | 27,325 |
2022-01-07 | $16.35 | $16.67 | $16.29 | $16.35 | $15.98 | 8,920 |
2022-01-06 | $16.79 | $16.90 | $16.19 | $16.39 | $16.02 | 25,206 |
2022-01-05 | $16.98 | $17.25 | $16.31 | $16.80 | $16.42 | 42,968 |
2022-01-04 | $16.64 | $17.50 | $16.55 | $17.00 | $16.62 | 34,746 |
2022-01-03 | $15.89 | $16.69 | $15.89 | $16.48 | $16.11 | 26,365 |
2021-12-31 | $15.63 | $15.90 | $15.58 | $15.79 | $15.44 | 19,805 |
2021-12-30 | $15.57 | $15.88 | $15.56 | $15.65 | $15.30 | 10,580 |
2021-12-29 | $15.54 | $15.88 | $15.40 | $15.67 | $15.32 | 15,906 |
2021-12-28 | $15.95 | $15.95 | $15.35 | $15.62 | $15.27 | 32,309 |
2021-12-27 | $15.84 | $15.87 | $15.60 | $15.66 | $15.31 | 12,082 |
2021-12-23 | $15.53 | $15.85 | $15.48 | $15.69 | $15.34 | 13,422 |
2021-12-22 | $15.50 | $15.85 | $15.44 | $15.60 | $15.25 | 20,889 |
2021-12-21 | $15.49 | $15.79 | $15.16 | $15.41 | $15.06 | 22,904 |
2021-12-20 | $15.23 | $15.57 | $14.80 | $15.40 | $15.05 | 28,120 |
2021-12-17 | $16.24 | $16.30 | $14.80 | $15.21 | $14.87 | 91,195 |
2021-12-16 | $16.66 | $16.71 | $16.00 | $16.17 | $15.81 | 30,389 |
2021-12-15 | $16.18 | $17.35 | $16.04 | $16.41 | $16.04 | 59,717 |
2021-12-14 | $15.91 | $17.03 | $15.91 | $16.29 | $15.92 | 95,756 |
2021-12-13 | $16.00 | $16.25 | $15.81 | $16.15 | $15.79 | 13,192 |
2021-12-10 | $15.60 | $16.44 | $15.60 | $16.12 | $15.76 | 21,610 |
2021-12-09 | $15.99 | $16.13 | $15.41 | $15.59 | $15.24 | 18,391 |
2021-12-08 | $16.29 | $16.30 | $16.01 | $16.15 | $15.79 | 11,609 |
2021-12-07 | $15.20 | $16.49 | $15.15 | $16.29 | $15.92 | 29,474 |
2021-12-06 | $15.91 | $15.96 | $14.84 | $15.14 | $14.80 | 58,612 |
2021-12-03 | $16.30 | $16.39 | $15.58 | $15.64 | $15.29 | 25,604 |
2021-12-02 | $16.55 | $16.59 | $15.88 | $16.53 | $16.02 | 29,183 |
2021-12-01 | $17.87 | $18.00 | $16.25 | $16.37 | $15.86 | 34,099 |
2021-11-30 | $17.01 | $18.22 | $17.01 | $17.01 | $16.48 | 103,061 |
2021-11-29 | $19.49 | $19.51 | $17.76 | $17.76 | $17.21 | 23,114 |
2021-11-26 | $19.19 | $19.71 | $18.78 | $19.08 | $18.49 | 16,769 |
2021-11-24 | $19.50 | $19.75 | $19.49 | $19.59 | $18.98 | 10,319 |
2021-11-23 | $19.54 | $19.86 | $19.50 | $19.57 | $18.96 | 17,206 |
2021-11-22 | $19.63 | $20.14 | $19.50 | $19.51 | $18.90 | 17,672 |
2021-11-19 | $19.37 | $19.91 | $19.37 | $19.51 | $18.90 | 11,244 |
2021-11-18 | $19.57 | $19.78 | $19.19 | $19.57 | $18.96 | 16,023 |
2021-11-17 | $19.59 | $19.88 | $19.04 | $19.39 | $18.79 | 22,897 |
2021-11-16 | $19.26 | $19.78 | $19.18 | $19.53 | $18.92 | 22,363 |
2021-11-15 | $18.95 | $19.52 | $18.86 | $19.52 | $18.91 | 13,729 |
2021-11-12 | $18.82 | $19.14 | $18.82 | $19.00 | $18.41 | 10,495 |
2021-11-11 | $18.89 | $19.17 | $18.65 | $18.93 | $18.34 | 7,845 |
2021-11-10 | $18.50 | $18.95 | $18.40 | $18.78 | $18.20 | 14,515 |
2021-11-09 | $19.24 | $19.24 | $18.54 | $18.54 | $17.96 | 17,934 |
2021-11-08 | $20.00 | $20.00 | $19.25 | $19.25 | $18.65 | 14,636 |
2021-11-05 | $19.29 | $20.38 | $19.09 | $20.14 | $19.51 | 24,865 |
2021-11-04 | $18.88 | $19.33 | $18.78 | $19.16 | $18.56 | 18,640 |
2021-11-03 | $18.62 | $19.27 | $18.40 | $18.71 | $18.13 | 24,816 |
2021-11-02 | $18.94 | $18.94 | $18.55 | $18.73 | $18.15 | 13,610 |
2021-11-01 | $18.67 | $19.49 | $18.44 | $19.01 | $18.42 | 18,168 |
2021-10-29 | $18.90 | $18.98 | $18.65 | $18.71 | $18.13 | 13,828 |
2021-10-28 | $19.12 | $19.38 | $18.52 | $19.01 | $18.42 | 13,044 |
2021-10-27 | $19.39 | $19.51 | $19.08 | $19.10 | $18.51 | 10,107 |
2021-10-26 | $19.60 | $19.73 | $19.18 | $19.29 | $18.69 | 13,080 |
2021-10-25 | $19.45 | $19.95 | $19.02 | $19.63 | $19.02 | 12,641 |
2021-10-22 | $19.48 | $19.53 | $19.05 | $19.30 | $18.70 | 13,048 |
2021-10-21 | $19.19 | $19.66 | $19.12 | $19.42 | $18.82 | 10,084 |
2021-10-20 | $20.26 | $20.26 | $19.34 | $19.47 | $18.86 | 8,150 |
2021-10-19 | $20.06 | $20.54 | $19.56 | $19.87 | $19.25 | 9,706 |
2021-10-18 | $19.79 | $20.60 | $19.58 | $20.05 | $19.43 | 42,361 |
2021-10-15 | $20.04 | $20.04 | $19.32 | $19.88 | $19.26 | 27,731 |
2021-10-14 | $20.00 | $20.00 | $19.50 | $19.79 | $19.17 | 27,783 |
2021-10-13 | $19.50 | $19.89 | $19.45 | $19.64 | $19.03 | 16,359 |
2021-10-12 | $19.29 | $19.74 | $19.20 | $19.36 | $18.76 | 20,147 |
2021-10-11 | $19.35 | $19.48 | $19.10 | $19.23 | $18.63 | 20,843 |
2021-10-08 | $19.53 | $19.58 | $19.40 | $19.46 | $18.85 | 14,073 |
2021-10-07 | $18.97 | $19.52 | $18.97 | $19.37 | $18.77 | 38,188 |
2021-10-06 | $18.75 | $18.89 | $18.45 | $18.71 | $18.13 | 16,199 |
2021-10-05 | $18.92 | $19.05 | $18.78 | $18.78 | $18.20 | 16,194 |
2021-10-04 | $18.90 | $19.20 | $18.80 | $18.87 | $18.28 | 19,713 |
2021-10-01 | $18.91 | $19.09 | $18.56 | $18.89 | $18.30 | 46,944 |
2021-09-30 | $20.21 | $20.21 | $18.86 | $18.91 | $18.32 | 47,073 |
2021-09-29 | $19.69 | $20.38 | $19.49 | $20.21 | $19.58 | 28,798 |
2021-09-28 | $19.71 | $19.95 | $19.45 | $19.57 | $18.96 | 30,916 |
2021-09-27 | $19.34 | $20.00 | $19.25 | $19.76 | $19.14 | 30,815 |
2021-09-24 | $19.18 | $19.46 | $19.18 | $19.35 | $18.75 | 33,226 |
2021-09-23 | $18.89 | $19.54 | $18.89 | $19.32 | $18.72 | 38,886 |
2021-09-22 | $18.77 | $19.32 | $18.77 | $18.92 | $18.33 | 35,493 |
2021-09-21 | $18.31 | $19.43 | $18.31 | $18.49 | $17.91 | 110,558 |
2021-09-20 | $19.10 | $19.88 | $18.08 | $18.15 | $17.58 | 105,672 |
2021-09-17 | $18.91 | $20.00 | $18.89 | $18.98 | $18.39 | 133,234 |
2021-09-16 | $19.59 | $19.99 | $18.87 | $19.00 | $18.41 | 72,018 |
2021-09-15 | $20.00 | $20.53 | $19.45 | $19.55 | $18.94 | 58,765 |
2021-09-14 | $20.99 | $20.99 | $19.99 | $19.99 | $19.37 | 33,784 |
2021-09-13 | $21.08 | $21.29 | $20.91 | $20.97 | $20.32 | 26,223 |
2021-09-10 | $21.18 | $21.82 | $21.01 | $21.01 | $20.36 | 27,203 |
2021-09-09 | $21.03 | $21.69 | $21.03 | $21.05 | $20.39 | 20,963 |
2021-09-08 | $22.00 | $22.00 | $21.02 | $21.02 | $20.37 | 30,506 |
2021-09-07 | $22.01 | $22.13 | $21.55 | $21.79 | $21.11 | 13,981 |
2021-09-03 | $22.53 | $22.65 | $21.69 | $21.95 | $21.27 | 31,866 |
2021-09-02 | $22.82 | $22.86 | $22.60 | $22.67 | $21.83 | 20,540 |
2021-09-01 | $23.25 | $23.25 | $22.86 | $22.86 | $22.01 | 14,049 |
2021-08-31 | $23.27 | $23.27 | $22.92 | $23.10 | $22.24 | 17,841 |
2021-08-30 | $23.35 | $23.35 | $23.05 | $23.17 | $22.31 | 14,218 |
2021-08-27 | $23.32 | $23.47 | $23.22 | $23.29 | $22.42 | 34,772 |
2021-08-26 | $23.40 | $23.40 | $23.21 | $23.32 | $22.45 | 9,628 |
2021-08-25 | $23.20 | $23.53 | $23.11 | $23.43 | $22.56 | 20,211 |
2021-08-24 | $23.11 | $23.45 | $22.95 | $23.35 | $22.48 | 141,772 |
2021-08-23 | $23.55 | $23.55 | $22.80 | $23.15 | $22.29 | 19,043 |
2021-08-20 | $22.75 | $23.28 | $22.72 | $23.14 | $22.28 | 18,384 |
2021-08-19 | $22.40 | $23.09 | $22.40 | $22.98 | $22.12 | 20,912 |
2021-08-18 | $23.00 | $23.98 | $22.40 | $22.44 | $21.60 | 32,190 |
2021-08-17 | $22.80 | $23.02 | $22.74 | $22.78 | $21.93 | 24,277 |
2021-08-16 | $23.03 | $23.26 | $22.83 | $22.86 | $22.01 | 19,646 |
2021-08-13 | $23.01 | $23.31 | $23.01 | $23.01 | $22.15 | 8,405 |
2021-08-12 | $23.12 | $23.35 | $22.98 | $22.98 | $22.12 | 17,519 |
2021-08-11 | $23.08 | $23.52 | $22.78 | $23.32 | $22.45 | 25,173 |
2021-08-10 | $23.44 | $23.56 | $23.06 | $23.18 | $22.32 | 9,252 |
2021-08-09 | $23.11 | $23.68 | $23.11 | $23.53 | $22.65 | 18,203 |
2021-08-06 | $23.50 | $23.61 | $23.15 | $23.29 | $22.42 | 6,768 |
2021-08-05 | $23.25 | $23.65 | $23.00 | $23.58 | $22.70 | 9,539 |
2021-08-04 | $22.71 | $23.38 | $22.71 | $23.07 | $22.21 | 8,942 |
2021-08-03 | $22.96 | $23.39 | $22.68 | $22.91 | $22.06 | 5,809 |
2021-08-02 | $22.97 | $23.14 | $22.67 | $22.70 | $21.85 | 18,999 |
2021-07-30 | $23.00 | $23.01 | $22.54 | $22.70 | $21.85 | 20,530 |
2021-07-29 | $23.14 | $23.34 | $22.55 | $22.68 | $21.83 | 24,837 |
2021-07-28 | $23.78 | $23.78 | $22.85 | $23.04 | $22.18 | 9,365 |
2021-07-27 | $23.53 | $23.53 | $22.95 | $23.09 | $22.23 | 13,970 |
2021-07-26 | $23.55 | $24.50 | $23.53 | $23.64 | $22.76 | 24,941 |
2021-07-23 | $23.78 | $23.78 | $23.05 | $23.60 | $22.72 | 5,490 |
2021-07-22 | $23.82 | $23.82 | $23.20 | $23.49 | $22.61 | 6,109 |
2021-07-21 | $23.75 | $23.90 | $23.39 | $23.82 | $22.93 | 22,129 |
2021-07-20 | $23.08 | $23.71 | $23.02 | $23.56 | $22.68 | 26,818 |
2021-07-19 | $22.70 | $23.27 | $22.50 | $23.06 | $22.20 | 39,757 |
2021-07-16 | $23.69 | $23.69 | $22.95 | $23.00 | $22.14 | 17,242 |
2021-07-15 | $22.85 | $23.65 | $22.85 | $23.50 | $22.62 | 20,931 |
2021-07-14 | $23.15 | $23.45 | $22.98 | $22.98 | $22.12 | 14,507 |
2021-07-13 | $23.04 | $23.20 | $22.91 | $23.10 | $22.24 | 21,093 |
2021-07-12 | $22.30 | $23.36 | $22.28 | $23.26 | $22.39 | 27,309 |
2021-07-09 | $22.97 | $22.97 | $22.26 | $22.57 | $21.73 | 19,446 |
2021-07-08 | $22.55 | $22.88 | $22.55 | $22.73 | $21.88 | 24,936 |
2021-07-07 | $22.84 | $23.23 | $22.71 | $22.90 | $22.05 | 12,458 |
2021-07-06 | $23.01 | $23.04 | $22.61 | $22.93 | $22.08 | 15,395 |
2021-07-02 | $23.18 | $23.18 | $22.90 | $22.99 | $22.13 | 16,392 |
2021-07-01 | $23.15 | $23.40 | $22.88 | $23.01 | $22.15 | 10,679 |
2021-06-30 | $23.00 | $23.31 | $22.85 | $22.95 | $22.09 | 16,815 |
2021-06-29 | $22.74 | $23.38 | $22.55 | $23.02 | $22.16 | 21,541 |
2021-06-28 | $22.90 | $22.90 | $22.63 | $22.71 | $21.86 | 24,460 |
2021-06-25 | $23.29 | $23.52 | $22.85 | $22.87 | $22.02 | 235,353 |
2021-06-24 | $22.94 | $23.66 | $22.86 | $23.23 | $22.36 | 25,375 |
2021-06-23 | $23.18 | $23.33 | $22.86 | $22.94 | $22.09 | 27,184 |
2021-06-22 | $22.99 | $23.39 | $22.65 | $23.26 | $22.39 | 28,911 |
2021-06-21 | $22.81 | $23.31 | $22.69 | $23.13 | $22.27 | 43,413 |
2021-06-18 | $22.26 | $22.76 | $22.26 | $22.65 | $21.81 | 77,112 |
2021-06-17 | $22.69 | $22.81 | $22.43 | $22.52 | $21.68 | 25,003 |
2021-06-16 | $22.81 | $22.91 | $22.50 | $22.83 | $21.98 | 32,343 |
2021-06-15 | $23.62 | $23.70 | $22.58 | $22.63 | $21.79 | 46,240 |
2021-06-14 | $24.01 | $24.02 | $23.40 | $23.49 | $22.61 | 32,946 |
2021-06-11 | $23.79 | $24.11 | $23.72 | $23.92 | $23.03 | 16,719 |
2021-06-10 | $24.48 | $24.59 | $23.54 | $23.81 | $22.92 | 34,087 |
2021-06-09 | $25.01 | $25.01 | $24.32 | $24.48 | $23.57 | 18,701 |
2021-06-08 | $25.41 | $25.68 | $25.01 | $25.10 | $24.16 | 27,416 |
2021-06-07 | $24.05 | $25.55 | $24.05 | $25.47 | $24.52 | 46,428 |
2021-06-04 | $24.36 | $24.43 | $24.00 | $24.06 | $23.16 | 18,303 |
2021-06-03 | $24.29 | $24.48 | $24.00 | $24.13 | $23.23 | 26,901 |
2021-06-02 | $25.07 | $25.07 | $24.16 | $24.55 | $23.64 | 20,550 |
2021-06-01 | $24.52 | $24.97 | $24.18 | $24.86 | $23.93 | 30,101 |
2021-05-28 | $25.50 | $25.72 | $24.36 | $24.45 | $23.54 | 41,100 |
2021-05-27 | $24.05 | $25.49 | $23.83 | $25.36 | $24.28 | 130,631 |
2021-05-26 | $23.32 | $23.83 | $23.32 | $23.81 | $22.79 | 19,284 |
2021-05-25 | $23.93 | $23.97 | $23.14 | $23.21 | $22.22 | 26,244 |
2021-05-24 | $23.63 | $23.99 | $23.44 | $23.90 | $22.88 | 31,087 |
2021-05-21 | $23.75 | $24.00 | $23.22 | $23.42 | $22.42 | 31,721 |
2021-05-20 | $23.12 | $23.57 | $23.00 | $23.53 | $22.52 | 31,591 |
2021-05-19 | $22.97 | $23.28 | $22.55 | $23.17 | $22.18 | 29,262 |
2021-05-18 | $23.70 | $23.94 | $23.24 | $23.24 | $22.25 | 30,668 |
2021-05-17 | $23.53 | $23.87 | $23.35 | $23.72 | $22.71 | 24,587 |
2021-05-14 | $22.98 | $24.00 | $22.98 | $23.79 | $22.77 | 64,907 |
2021-05-13 | $22.70 | $23.20 | $22.65 | $23.16 | $22.17 | 25,430 |
2021-05-12 | $22.88 | $23.11 | $22.45 | $22.50 | $21.54 | 34,290 |
2021-05-11 | $22.70 | $23.20 | $22.43 | $23.04 | $22.05 | 30,417 |
2021-05-10 | $22.72 | $23.15 | $22.70 | $22.72 | $21.75 | 34,912 |
2021-05-07 | $22.48 | $23.11 | $22.48 | $22.71 | $21.74 | 67,235 |
2021-05-06 | $22.45 | $22.58 | $22.31 | $22.57 | $21.61 | 54,650 |
2021-05-05 | $22.43 | $22.56 | $22.14 | $22.36 | $21.40 | 25,063 |
2021-05-04 | $22.41 | $22.41 | $22.02 | $22.19 | $21.24 | 27,618 |
2021-05-03 | $22.07 | $22.84 | $22.07 | $22.51 | $21.55 | 43,407 |
2021-04-30 | $22.68 | $22.69 | $21.90 | $22.02 | $21.08 | 56,962 |
2021-04-29 | $23.06 | $23.55 | $22.49 | $22.86 | $21.88 | 21,647 |
2021-04-28 | $23.44 | $23.69 | $22.75 | $22.81 | $21.83 | 26,088 |
2021-04-27 | $22.50 | $23.78 | $22.50 | $23.20 | $22.21 | 69,803 |
2021-04-26 | $22.13 | $22.64 | $22.13 | $22.56 | $21.60 | 52,682 |
2021-04-23 | $22.24 | $22.45 | $22.06 | $22.25 | $21.30 | 22,570 |
2021-04-22 | $22.08 | $22.20 | $21.75 | $22.06 | $21.12 | 34,181 |
2021-04-21 | $21.80 | $22.16 | $21.59 | $21.93 | $20.99 | 21,593 |
2021-04-20 | $22.09 | $22.35 | $21.55 | $21.70 | $20.77 | 38,791 |
2021-04-19 | $22.76 | $23.07 | $22.09 | $22.24 | $21.29 | 51,496 |
2021-04-16 | $23.07 | $23.07 | $21.60 | $22.39 | $21.43 | 27,250 |
2021-04-15 | $21.50 | $23.07 | $21.38 | $22.79 | $21.82 | 73,439 |
2021-04-14 | $21.02 | $21.39 | $21.00 | $21.25 | $20.34 | 30,081 |
2021-04-13 | $21.04 | $21.13 | $20.85 | $21.09 | $20.19 | 16,705 |
2021-04-12 | $20.97 | $21.22 | $20.90 | $21.09 | $20.19 | 13,830 |
2021-04-09 | $20.77 | $21.15 | $20.77 | $21.10 | $20.20 | 16,671 |
2021-04-08 | $20.98 | $21.01 | $20.60 | $20.91 | $20.02 | 14,589 |
2021-04-07 | $21.21 | $21.29 | $20.77 | $21.00 | $20.10 | 21,250 |
2021-04-06 | $21.53 | $21.70 | $21.16 | $21.21 | $20.30 | 20,153 |
2021-04-05 | $20.77 | $21.50 | $20.60 | $21.50 | $20.58 | 46,871 |
2021-04-01 | $21.00 | $21.48 | $20.62 | $20.86 | $19.97 | 44,420 |
2021-03-31 | $21.36 | $21.37 | $20.61 | $20.91 | $20.02 | 64,180 |
2021-03-30 | $20.24 | $21.48 | $20.24 | $21.15 | $20.25 | 32,480 |
2021-03-29 | $20.95 | $21.13 | $20.00 | $20.11 | $19.25 | 28,692 |
2021-03-26 | $20.94 | $21.19 | $20.36 | $20.92 | $20.03 | 17,431 |
2021-03-25 | $20.10 | $20.90 | $20.10 | $20.73 | $19.84 | 25,568 |
2021-03-24 | $20.48 | $21.09 | $20.20 | $20.20 | $19.34 | 35,340 |
2021-03-23 | $21.02 | $21.45 | $20.27 | $20.32 | $19.45 | 68,183 |
2021-03-22 | $22.35 | $22.35 | $21.17 | $21.23 | $20.32 | 40,834 |
2021-03-19 | $22.59 | $22.78 | $21.84 | $22.25 | $21.30 | 123,385 |
2021-03-18 | $22.78 | $23.17 | $22.15 | $22.23 | $21.28 | 92,615 |
2021-03-17 | $23.90 | $24.05 | $22.71 | $22.91 | $21.93 | 71,529 |
2021-03-16 | $23.46 | $24.05 | $22.80 | $24.05 | $23.02 | 60,759 |
2021-03-15 | $23.13 | $23.57 | $23.06 | $23.46 | $22.33 | 37,816 |
2021-03-12 | $23.32 | $23.50 | $22.83 | $23.31 | $22.18 | 35,858 |
2021-03-11 | $22.80 | $23.44 | $21.97 | $23.27 | $22.15 | 39,459 |
2021-03-10 | $22.22 | $22.81 | $22.13 | $22.47 | $21.38 | 30,150 |
2021-03-09 | $22.12 | $22.87 | $21.72 | $21.98 | $20.92 | 33,897 |
2021-03-08 | $21.38 | $22.36 | $21.11 | $21.75 | $20.70 | 33,601 |
2021-03-05 | $21.01 | $21.39 | $20.50 | $21.39 | $20.36 | 26,577 |
2021-03-04 | $20.80 | $21.13 | $20.26 | $20.74 | $19.74 | 39,904 |
2021-03-03 | $21.82 | $21.97 | $20.93 | $21.11 | $20.09 | 35,129 |
2021-03-02 | $20.84 | $22.35 | $20.32 | $21.78 | $20.73 | 86,423 |
2021-03-01 | $20.19 | $21.01 | $20.19 | $20.86 | $19.85 | 37,023 |
2021-02-26 | $21.33 | $21.33 | $19.75 | $19.76 | $18.81 | 70,638 |
2021-02-25 | $21.45 | $22.25 | $21.03 | $21.31 | $20.28 | 79,436 |
2021-02-24 | $21.30 | $21.86 | $21.00 | $21.54 | $20.50 | 39,187 |
2021-02-23 | $20.47 | $21.38 | $20.05 | $21.23 | $20.20 | 56,005 |
2021-02-22 | $21.39 | $21.41 | $20.50 | $20.56 | $19.57 | 98,426 |
2021-02-19 | $20.80 | $21.43 | $20.80 | $21.43 | $20.40 | 60,594 |
2021-02-18 | $21.34 | $21.41 | $20.51 | $20.90 | $19.89 | 20,846 |
2021-02-17 | $21.59 | $22.16 | $20.50 | $21.10 | $20.08 | 24,279 |
2021-02-16 | $22.27 | $22.56 | $21.40 | $21.51 | $20.47 | 27,319 |
2021-02-12 | $22.04 | $22.79 | $21.56 | $22.43 | $21.35 | 20,029 |
2021-02-11 | $22.66 | $22.91 | $21.60 | $21.95 | $20.89 | 32,544 |
2021-02-10 | $23.34 | $23.65 | $22.19 | $22.39 | $21.31 | 67,380 |
2021-02-09 | $22.65 | $23.34 | $22.50 | $23.18 | $22.06 | 22,494 |
2021-02-08 | $22.30 | $22.94 | $21.99 | $22.89 | $21.78 | 24,703 |
2021-02-05 | $22.68 | $22.68 | $21.94 | $22.30 | $21.22 | 14,590 |
2021-02-04 | $21.39 | $22.63 | $21.39 | $22.45 | $21.37 | 25,257 |
2021-02-03 | $21.08 | $21.66 | $20.92 | $21.26 | $20.23 | 23,143 |
2021-02-02 | $21.38 | $21.38 | $20.67 | $21.09 | $20.07 | 21,054 |
2021-02-01 | $20.87 | $21.63 | $20.71 | $21.36 | $20.33 | 32,746 |
2021-01-29 | $21.36 | $21.36 | $20.36 | $20.85 | $19.84 | 30,067 |
2021-01-28 | $21.06 | $21.43 | $20.74 | $21.25 | $20.22 | 32,970 |
2021-01-27 | $20.53 | $21.46 | $20.20 | $21.29 | $20.26 | 47,394 |
2021-01-26 | $21.49 | $21.49 | $20.70 | $21.04 | $20.02 | 24,941 |
2021-01-25 | $21.60 | $21.96 | $20.86 | $21.36 | $20.33 | 29,655 |
2021-01-22 | $20.66 | $21.90 | $20.66 | $21.74 | $20.69 | 31,573 |
2021-01-21 | $20.85 | $21.28 | $20.42 | $20.87 | $19.86 | 26,495 |
2021-01-20 | $21.11 | $21.38 | $20.49 | $20.57 | $19.58 | 29,556 |
2021-01-19 | $20.35 | $21.28 | $20.31 | $21.10 | $20.08 | 39,273 |
2021-01-15 | $22.28 | $22.93 | $19.95 | $20.74 | $19.74 | 138,637 |
2021-01-14 | $22.00 | $23.80 | $21.91 | $22.42 | $21.34 | 190,156 |
2021-01-13 | $22.11 | $22.31 | $21.76 | $21.87 | $20.81 | 38,534 |
2021-01-12 | $22.03 | $22.44 | $21.86 | $22.43 | $21.35 | 53,020 |
2021-01-11 | $21.51 | $22.07 | $21.51 | $21.98 | $20.92 | 27,139 |
2021-01-08 | $22.42 | $22.42 | $21.51 | $21.84 | $20.79 | 27,959 |
2021-01-07 | $22.44 | $22.50 | $22.00 | $22.42 | $21.34 | 31,126 |
2021-01-06 | $21.93 | $23.50 | $21.74 | $22.35 | $21.27 | 137,640 |
2021-01-05 | $21.18 | $22.17 | $21.11 | $21.70 | $20.65 | 31,539 |
2021-01-04 | $21.10 | $21.52 | $20.70 | $21.08 | $20.06 | 29,356 |
2020-12-31 | $22.21 | $22.21 | $21.15 | $21.17 | $20.15 | 26,660 |
2020-12-30 | $21.35 | $22.30 | $21.26 | $22.14 | $21.07 | 41,856 |
2020-12-29 | $22.30 | $22.36 | $21.19 | $21.71 | $20.66 | 41,706 |
2020-12-28 | $22.15 | $22.46 | $21.50 | $22.13 | $21.06 | 34,001 |
2020-12-24 | $22.45 | $22.50 | $21.61 | $21.69 | $20.64 | 28,659 |
2020-12-23 | $22.18 | $22.43 | $21.65 | $22.38 | $21.30 | 37,883 |
2020-12-22 | $22.18 | $22.47 | $21.59 | $21.94 | $20.88 | 37,762 |
2020-12-21 | $20.59 | $22.04 | $20.59 | $22.04 | $20.98 | 48,779 |
2020-12-18 | $20.91 | $21.19 | $20.42 | $21.15 | $20.13 | 188,798 |
2020-12-17 | $20.50 | $21.04 | $20.38 | $20.74 | $19.74 | 28,744 |
2020-12-16 | $20.95 | $21.01 | $20.22 | $20.27 | $19.29 | 40,911 |
2020-12-15 | $20.36 | $21.07 | $20.34 | $20.83 | $19.82 | 57,050 |
2020-12-14 | $19.64 | $20.46 | $19.55 | $20.18 | $19.21 | 48,659 |
2020-12-11 | $18.80 | $19.93 | $18.70 | $19.67 | $18.72 | 84,653 |
2020-12-10 | $18.34 | $18.54 | $18.32 | $18.52 | $17.63 | 35,655 |
2020-12-09 | $18.64 | $18.77 | $18.30 | $18.40 | $17.51 | 64,078 |
2020-12-08 | $19.85 | $19.90 | $18.07 | $18.64 | $17.74 | 186,920 |
2020-12-07 | $20.11 | $20.24 | $19.88 | $20.04 | $19.07 | 31,927 |
2020-12-04 | $19.99 | $20.24 | $19.40 | $19.97 | $19.01 | 34,367 |
2020-12-03 | $20.32 | $20.53 | $19.78 | $20.19 | $19.08 | 29,284 |
2020-12-02 | $19.98 | $20.55 | $19.85 | $20.25 | $19.14 | 54,065 |
2020-12-01 | $19.51 | $20.19 | $19.14 | $20.08 | $18.98 | 35,149 |
2020-11-30 | $21.04 | $21.04 | $18.00 | $19.27 | $18.21 | 148,330 |
2020-11-27 | $21.16 | $21.39 | $20.75 | $21.04 | $19.88 | 24,741 |
2020-11-25 | $21.07 | $21.46 | $20.68 | $21.01 | $19.86 | 36,148 |
2020-11-24 | $21.80 | $21.80 | $20.80 | $21.17 | $20.01 | 54,865 |
2020-11-23 | $21.68 | $21.90 | $21.00 | $21.49 | $20.31 | 66,543 |
2020-11-20 | $20.90 | $21.30 | $20.59 | $21.30 | $20.13 | 32,653 |
2020-11-19 | $20.90 | $21.58 | $20.50 | $21.27 | $20.10 | 29,248 |
2020-11-18 | $21.26 | $21.44 | $20.68 | $20.97 | $19.82 | 42,339 |
2020-11-17 | $20.50 | $21.73 | $20.44 | $21.21 | $20.05 | 48,105 |
2020-11-16 | $19.89 | $20.59 | $19.54 | $20.57 | $19.44 | 58,885 |
2020-11-13 | $20.21 | $20.75 | $19.71 | $19.89 | $18.80 | 48,819 |
2020-11-12 | $19.93 | $20.19 | $19.70 | $19.95 | $18.85 | 41,851 |
2020-11-11 | $19.40 | $20.55 | $19.40 | $19.88 | $18.79 | 56,699 |
2020-11-10 | $17.60 | $20.26 | $17.55 | $19.26 | $18.20 | 85,455 |
2020-11-09 | $22.45 | $22.45 | $17.64 | $17.76 | $16.78 | 166,608 |
2020-11-06 | $22.02 | $22.34 | $21.83 | $21.86 | $20.66 | 43,062 |
2020-11-05 | $21.86 | $22.61 | $21.50 | $22.20 | $20.98 | 46,836 |
2020-11-04 | $21.49 | $21.92 | $21.16 | $21.57 | $20.39 | 54,157 |
2020-11-03 | $20.40 | $21.57 | $20.35 | $21.39 | $20.22 | 57,446 |
2020-11-02 | $18.66 | $20.39 | $18.40 | $20.19 | $19.08 | 79,781 |
2020-10-30 | $19.54 | $19.79 | $18.29 | $18.61 | $17.59 | 53,693 |
2020-10-29 | $21.82 | $22.00 | $18.50 | $20.02 | $18.92 | 117,649 |
2020-10-28 | $19.90 | $19.90 | $18.24 | $18.46 | $17.45 | 89,228 |
2020-10-27 | $21.12 | $21.40 | $20.01 | $20.03 | $18.93 | 39,463 |
2020-10-26 | $20.35 | $21.23 | $20.10 | $20.98 | $19.83 | 40,078 |
2020-10-23 | $20.32 | $20.67 | $20.06 | $20.63 | $19.50 | 31,572 |
2020-10-22 | $21.40 | $21.51 | $20.02 | $20.24 | $19.13 | 61,796 |
2020-10-21 | $21.57 | $22.78 | $21.21 | $21.39 | $20.22 | 88,972 |
2020-10-20 | $20.58 | $21.80 | $20.58 | $21.68 | $20.49 | 98,759 |
2020-10-19 | $20.50 | $21.26 | $20.50 | $20.79 | $19.65 | 47,801 |
2020-10-16 | $19.76 | $20.45 | $19.76 | $20.33 | $19.21 | 54,876 |
2020-10-15 | $19.20 | $19.80 | $18.52 | $19.75 | $18.67 | 49,810 |
2020-10-14 | $19.78 | $20.08 | $19.51 | $19.53 | $18.46 | 70,069 |
2020-10-13 | $19.69 | $20.09 | $19.43 | $19.95 | $18.85 | 37,430 |
2020-10-12 | $19.96 | $20.10 | $19.50 | $19.69 | $18.61 | 23,652 |
2020-10-09 | $19.99 | $20.08 | $19.65 | $19.92 | $18.83 | 28,446 |
2020-10-08 | $20.12 | $20.20 | $19.65 | $20.03 | $18.93 | 28,636 |
2020-10-07 | $19.65 | $20.10 | $19.40 | $20.06 | $18.96 | 35,375 |
2020-10-06 | $20.48 | $20.50 | $19.32 | $19.66 | $18.58 | 110,624 |
2020-10-05 | $18.99 | $19.99 | $18.99 | $19.93 | $18.84 | 54,390 |
2020-10-02 | $19.03 | $19.66 | $18.65 | $18.73 | $17.70 | 14,339 |
2020-10-01 | $18.50 | $19.71 | $18.30 | $19.28 | $18.22 | 40,579 |
2020-09-30 | $18.51 | $18.85 | $18.17 | $18.29 | $17.29 | 25,627 |
2020-09-29 | $18.58 | $18.76 | $18.13 | $18.48 | $17.47 | 16,364 |
2020-09-28 | $17.30 | $18.79 | $17.26 | $18.62 | $17.60 | 56,565 |
2020-09-25 | $17.39 | $17.59 | $16.81 | $17.05 | $16.11 | 42,783 |
2020-09-24 | $20.22 | $20.28 | $16.58 | $17.59 | $16.62 | 224,772 |
2020-09-23 | $19.91 | $21.10 | $19.50 | $20.17 | $19.06 | 154,329 |
2020-09-22 | $18.50 | $20.58 | $18.22 | $19.69 | $18.61 | 133,050 |
2020-09-21 | $18.09 | $18.40 | $17.84 | $18.28 | $17.28 | 40,179 |
2020-09-18 | $18.63 | $18.65 | $18.11 | $18.12 | $17.12 | 63,131 |
2020-09-17 | $18.12 | $18.39 | $18.00 | $18.23 | $17.23 | 19,511 |
2020-09-16 | $18.42 | $18.74 | $18.11 | $18.34 | $17.33 | 30,670 |
2020-09-15 | $18.17 | $18.75 | $17.99 | $18.27 | $17.27 | 34,434 |
2020-09-14 | $17.18 | $18.31 | $17.18 | $18.12 | $17.12 | 65,456 |
2020-09-11 | $17.51 | $17.67 | $17.13 | $17.18 | $16.24 | 38,644 |
2020-09-10 | $17.65 | $18.00 | $17.16 | $17.48 | $16.39 | 65,957 |
2020-09-09 | $17.40 | $18.02 | $17.26 | $17.65 | $16.55 | 34,686 |
2020-09-08 | $17.96 | $17.96 | $17.00 | $17.11 | $16.04 | 28,635 |
2020-09-04 | $18.25 | $18.53 | $17.02 | $17.98 | $16.86 | 43,260 |
2020-09-03 | $19.30 | $19.30 | $17.60 | $18.00 | $16.87 | 54,665 |
2020-09-02 | $18.64 | $19.83 | $18.43 | $19.21 | $18.01 | 82,548 |
2020-09-01 | $18.13 | $18.63 | $18.05 | $18.57 | $17.41 | 31,535 |
2020-08-31 | $18.35 | $18.35 | $18.04 | $18.13 | $17.00 | 33,785 |
2020-08-28 | $18.36 | $18.50 | $18.24 | $18.36 | $17.21 | 19,996 |
2020-08-27 | $18.74 | $18.80 | $18.31 | $18.36 | $17.21 | 19,825 |
2020-08-26 | $18.47 | $18.75 | $18.37 | $18.61 | $17.45 | 52,241 |
2020-08-25 | $18.63 | $18.63 | $18.08 | $18.42 | $17.27 | 18,413 |
2020-08-24 | $18.63 | $18.68 | $18.31 | $18.49 | $17.33 | 46,657 |
2020-08-21 | $18.44 | $18.49 | $17.98 | $18.37 | $17.22 | 54,655 |
2020-08-20 | $18.33 | $18.60 | $18.12 | $18.34 | $17.19 | 17,437 |
2020-08-19 | $18.60 | $18.95 | $18.49 | $18.49 | $17.33 | 28,526 |
2020-08-18 | $18.96 | $18.96 | $18.15 | $18.60 | $17.44 | 44,091 |
2020-08-17 | $18.50 | $18.96 | $18.35 | $18.51 | $17.35 | 59,748 |
2020-08-14 | $18.70 | $18.91 | $18.12 | $18.49 | $17.33 | 69,296 |
2020-08-13 | $18.69 | $18.89 | $18.44 | $18.69 | $17.52 | 49,616 |
2020-08-12 | $18.46 | $19.09 | $18.19 | $18.60 | $17.44 | 61,463 |
2020-08-11 | $18.82 | $18.83 | $18.20 | $18.23 | $17.09 | 65,680 |
2020-08-10 | $17.72 | $18.70 | $17.34 | $18.46 | $17.31 | 89,247 |
2020-08-07 | $17.40 | $18.14 | $17.20 | $17.55 | $16.45 | 55,024 |
2020-08-06 | $17.55 | $19.96 | $17.00 | $17.50 | $16.41 | 115,039 |
2020-08-05 | $16.25 | $16.25 | $15.50 | $15.95 | $14.95 | 27,325 |
2020-08-04 | $15.50 | $16.23 | $15.50 | $16.04 | $15.04 | 54,309 |
2020-08-03 | $15.51 | $15.84 | $15.15 | $15.56 | $14.59 | 41,721 |
2020-07-31 | $15.51 | $15.84 | $15.00 | $15.35 | $14.39 | 45,428 |
2020-07-30 | $15.19 | $15.78 | $15.00 | $15.67 | $14.69 | 41,444 |
2020-07-29 | $14.84 | $15.49 | $14.84 | $15.26 | $14.31 | 81,155 |
2020-07-28 | $14.97 | $15.09 | $14.61 | $14.91 | $13.98 | 34,749 |
2020-07-27 | $15.27 | $15.27 | $13.96 | $14.97 | $14.03 | 24,991 |
2020-07-24 | $15.47 | $15.47 | $15.14 | $15.20 | $14.25 | 34,419 |
2020-07-23 | $15.45 | $15.69 | $15.27 | $15.45 | $14.48 | 28,276 |
2020-07-22 | $15.25 | $15.50 | $15.18 | $15.45 | $14.48 | 45,928 |
2020-07-21 | $13.71 | $15.46 | $13.71 | $15.25 | $14.30 | 103,819 |
2020-07-20 | $14.01 | $14.10 | $13.33 | $13.57 | $12.72 | 16,964 |
2020-07-17 | $13.80 | $14.48 | $13.80 | $14.04 | $13.16 | 40,947 |
2020-07-16 | $13.78 | $14.29 | $13.29 | $13.92 | $13.05 | 36,872 |
2020-07-15 | $13.45 | $13.92 | $12.80 | $13.85 | $12.98 | 68,770 |
2020-07-14 | $13.64 | $13.99 | $13.16 | $13.28 | $12.45 | 32,131 |
2020-07-13 | $14.00 | $14.16 | $13.49 | $13.63 | $12.78 | 29,516 |
2020-07-10 | $13.68 | $13.98 | $13.51 | $13.85 | $12.98 | 29,208 |
2020-07-09 | $13.61 | $13.86 | $12.73 | $13.36 | $12.52 | 42,183 |
2020-07-08 | $13.80 | $14.32 | $13.37 | $13.56 | $12.71 | 41,247 |
2020-07-07 | $13.71 | $14.50 | $13.71 | $13.94 | $13.07 | 47,631 |
2020-07-06 | $14.03 | $14.31 | $13.67 | $13.85 | $12.98 | 46,047 |
2020-07-02 | $14.56 | $14.56 | $13.61 | $13.76 | $12.90 | 17,018 |
2020-07-01 | $13.72 | $14.82 | $13.68 | $14.32 | $13.42 | 68,321 |
2020-06-30 | $14.05 | $14.50 | $13.61 | $13.96 | $13.09 | 83,925 |
2020-06-29 | $15.00 | $15.00 | $13.93 | $14.09 | $13.21 | 62,047 |
2020-06-26 | $13.31 | $15.10 | $13.31 | $14.93 | $14.00 | 322,306 |
2020-06-25 | $12.84 | $13.35 | $12.84 | $13.17 | $12.35 | 41,174 |
2020-06-24 | $13.22 | $13.70 | $12.44 | $12.99 | $12.18 | 76,223 |
2020-06-23 | $12.25 | $13.50 | $12.00 | $13.22 | $12.39 | 86,006 |
2020-06-22 | $11.69 | $11.89 | $11.19 | $11.89 | $11.15 | 52,327 |
2020-06-19 | $11.28 | $11.75 | $11.05 | $11.75 | $11.01 | 108,806 |
2020-06-18 | $11.21 | $11.33 | $11.04 | $11.12 | $10.42 | 34,776 |
2020-06-17 | $11.18 | $11.24 | $11.04 | $11.23 | $10.53 | 25,483 |
2020-06-16 | $11.48 | $11.56 | $10.83 | $11.06 | $10.37 | 28,637 |
2020-06-15 | $10.11 | $10.89 | $10.10 | $10.84 | $10.16 | 31,987 |
2020-06-12 | $11.49 | $11.49 | $10.22 | $10.48 | $9.82 | 20,843 |
2020-06-11 | $11.67 | $11.67 | $10.66 | $10.93 | $10.25 | 53,991 |
2020-06-10 | $12.37 | $12.53 | $11.80 | $11.89 | $11.15 | 28,597 |
2020-06-09 | $11.99 | $12.50 | $11.67 | $12.37 | $11.60 | 30,673 |
2020-06-08 | $12.02 | $12.34 | $12.02 | $12.18 | $11.42 | 18,379 |
2020-06-05 | $11.75 | $12.11 | $11.56 | $11.67 | $10.94 | 56,017 |
2020-06-04 | $11.54 | $11.98 | $11.41 | $11.51 | $10.79 | 52,975 |
2020-06-03 | $11.23 | $11.59 | $10.75 | $11.59 | $10.86 | 43,111 |
2020-06-02 | $10.78 | $11.19 | $10.71 | $11.16 | $10.46 | 38,730 |
2020-06-01 | $10.07 | $10.90 | $10.07 | $10.73 | $10.06 | 59,621 |
2020-05-29 | $10.03 | $10.28 | $9.75 | $10.08 | $9.45 | 29,814 |
2020-05-28 | $10.54 | $10.85 | $10.16 | $10.16 | $9.41 | 39,451 |
2020-05-27 | $10.70 | $10.72 | $10.20 | $10.25 | $9.49 | 45,172 |
2020-05-26 | $9.99 | $10.45 | $9.50 | $10.35 | $9.58 | 51,153 |
2020-05-22 | $9.67 | $9.95 | $9.50 | $9.72 | $9.00 | 30,315 |
2020-05-21 | $9.22 | $9.66 | $9.07 | $9.59 | $8.88 | 68,288 |
2020-05-20 | $8.97 | $9.24 | $8.96 | $9.17 | $8.49 | 47,853 |
2020-05-19 | $8.88 | $8.99 | $8.75 | $8.77 | $8.12 | 27,806 |
2020-05-18 | $9.20 | $9.41 | $8.76 | $8.94 | $8.28 | 59,975 |
2020-05-15 | $9.05 | $9.80 | $8.50 | $8.79 | $8.14 | 137,960 |
2020-05-14 | $8.51 | $8.85 | $8.50 | $8.85 | $8.19 | 29,152 |
2020-05-13 | $8.38 | $8.78 | $8.37 | $8.65 | $8.01 | 38,900 |
2020-05-12 | $9.11 | $9.11 | $8.47 | $8.51 | $7.88 | 38,620 |
2020-05-11 | $8.35 | $9.24 | $8.31 | $9.00 | $8.33 | 51,544 |
2020-05-08 | $8.27 | $8.50 | $8.00 | $8.22 | $7.61 | 30,617 |
2020-05-07 | $7.79 | $8.22 | $7.64 | $8.07 | $7.47 | 40,470 |
2020-05-06 | $7.60 | $7.73 | $7.54 | $7.65 | $7.08 | 27,539 |
2020-05-05 | $7.80 | $7.80 | $7.41 | $7.41 | $6.86 | 30,943 |
2020-05-04 | $7.87 | $8.10 | $7.65 | $7.79 | $7.21 | 17,332 |
2020-05-01 | $8.27 | $8.27 | $7.51 | $7.80 | $7.22 | 28,920 |
2020-04-30 | $8.94 | $9.00 | $8.37 | $8.55 | $7.92 | 23,311 |
2020-04-29 | $7.97 | $8.95 | $7.71 | $8.95 | $8.29 | 46,709 |
2020-04-28 | $7.74 | $7.78 | $7.43 | $7.61 | $7.05 | 48,567 |
2020-04-27 | $7.60 | $7.75 | $7.45 | $7.54 | $6.98 | 47,242 |
2020-04-24 | $7.40 | $7.60 | $7.31 | $7.55 | $6.99 | 15,252 |
2020-04-23 | $7.38 | $7.50 | $7.25 | $7.34 | $6.80 | 35,746 |
2020-04-22 | $7.75 | $7.75 | $7.41 | $7.56 | $7.00 | 35,972 |
2020-04-21 | $7.49 | $7.70 | $7.36 | $7.63 | $7.07 | 31,383 |
2020-04-20 | $7.35 | $7.91 | $7.35 | $7.73 | $7.16 | 45,311 |
2020-04-17 | $7.00 | $7.41 | $7.00 | $7.35 | $6.81 | 29,730 |
2020-04-16 | $6.99 | $6.99 | $6.66 | $6.95 | $6.44 | 71,014 |
2020-04-15 | $6.05 | $6.25 | $5.52 | $6.08 | $5.63 | 34,417 |
2020-04-14 | $6.73 | $6.73 | $5.84 | $6.03 | $5.58 | 25,157 |
2020-04-13 | $6.22 | $6.59 | $5.70 | $6.31 | $5.84 | 43,269 |
2020-04-09 | $5.99 | $6.30 | $5.83 | $6.20 | $5.74 | 35,333 |
2020-04-08 | $5.49 | $5.90 | $5.32 | $5.80 | $5.37 | 26,240 |
2020-04-07 | $5.50 | $5.65 | $5.13 | $5.51 | $5.10 | 26,906 |
2020-04-06 | $5.04 | $5.43 | $4.90 | $5.43 | $5.03 | 24,268 |
2020-04-03 | $5.01 | $5.10 | $4.69 | $4.75 | $4.40 | 40,380 |
2020-04-02 | $4.99 | $5.57 | $4.99 | $5.45 | $5.05 | 32,570 |
2020-04-01 | $5.77 | $5.78 | $5.12 | $5.12 | $4.74 | 55,405 |
2020-03-31 | $5.91 | $6.30 | $5.63 | $5.95 | $5.51 | 47,181 |
2020-03-30 | $5.53 | $6.33 | $5.53 | $6.10 | $5.65 | 49,418 |
2020-03-27 | $6.44 | $6.44 | $5.68 | $5.68 | $5.26 | 30,522 |
2020-03-26 | $6.43 | $6.73 | $5.99 | $6.27 | $5.81 | 30,396 |
2020-03-25 | $6.21 | $6.50 | $6.03 | $6.50 | $6.02 | 12,125 |
2020-03-24 | $5.80 | $6.46 | $5.63 | $6.40 | $5.93 | 48,792 |
2020-03-23 | $5.77 | $6.33 | $5.50 | $5.89 | $5.45 | 19,886 |
2020-03-20 | $6.03 | $6.21 | $5.65 | $6.00 | $5.56 | 43,769 |
2020-03-19 | $6.28 | $6.73 | $5.76 | $6.18 | $5.72 | 31,279 |
2020-03-18 | $6.78 | $6.82 | $6.08 | $6.36 | $5.89 | 38,391 |
2020-03-17 | $6.71 | $7.30 | $6.16 | $7.30 | $6.76 | 40,084 |
2020-03-16 | $7.31 | $7.94 | $5.75 | $6.10 | $5.65 | 78,961 |
2020-03-13 | $5.93 | $7.33 | $5.93 | $7.26 | $6.72 | 30,574 |
2020-03-12 | $5.97 | $6.59 | $5.96 | $6.16 | $5.70 | 34,924 |
2020-03-11 | $6.75 | $6.88 | $6.09 | $6.41 | $5.94 | 48,658 |
2020-03-10 | $6.95 | $7.09 | $6.61 | $6.84 | $6.33 | 30,620 |
2020-03-09 | $7.27 | $7.54 | $6.66 | $7.08 | $6.56 | 35,206 |
2020-03-06 | $7.34 | $7.74 | $7.26 | $7.32 | $6.78 | 36,672 |
2020-03-05 | $7.74 | $8.11 | $7.39 | $7.62 | $6.94 | 15,029 |
2020-03-04 | $8.83 | $8.83 | $7.50 | $7.75 | $7.06 | 47,394 |
2020-03-03 | $8.47 | $8.66 | $7.75 | $8.01 | $7.29 | 48,766 |
2020-03-02 | $8.55 | $8.55 | $8.33 | $8.52 | $7.76 | 23,811 |
2020-02-28 | $8.59 | $8.72 | $8.30 | $8.49 | $7.73 | 23,557 |
2020-02-27 | $8.83 | $9.20 | $8.36 | $8.61 | $7.84 | 37,957 |
2020-02-26 | $8.56 | $9.26 | $8.39 | $9.01 | $8.20 | 25,290 |
2020-02-25 | $8.70 | $8.89 | $8.41 | $8.50 | $7.74 | 33,536 |
2020-02-24 | $8.67 | $9.09 | $8.46 | $8.77 | $7.98 | 17,572 |
2020-02-21 | $8.62 | $8.95 | $8.60 | $8.95 | $8.15 | 11,280 |
2020-02-20 | $8.68 | $8.68 | $8.47 | $8.55 | $7.78 | 18,115 |
2020-02-19 | $8.66 | $8.67 | $8.48 | $8.52 | $7.76 | 12,016 |
2020-02-18 | $8.72 | $8.75 | $8.50 | $8.55 | $7.78 | 19,789 |
2020-02-14 | $8.96 | $8.96 | $8.47 | $8.53 | $7.77 | 30,330 |
2020-02-13 | $8.79 | $9.13 | $8.78 | $8.85 | $8.06 | 5,033 |
2020-02-12 | $9.08 | $9.10 | $8.80 | $8.81 | $8.02 | 14,952 |
2020-02-11 | $9.06 | $9.29 | $8.85 | $8.88 | $8.08 | 9,308 |
2020-02-10 | $8.99 | $9.20 | $8.97 | $9.12 | $8.30 | 7,196 |
2020-02-07 | $9.28 | $9.28 | $9.01 | $9.03 | $8.22 | 7,179 |
2020-02-06 | $9.32 | $9.34 | $9.11 | $9.13 | $8.31 | 17,418 |
2020-02-05 | $9.29 | $9.40 | $9.19 | $9.26 | $8.43 | 12,000 |
2020-02-04 | $9.10 | $9.45 | $9.09 | $9.30 | $8.47 | 18,197 |
2020-02-03 | $9.01 | $9.32 | $8.96 | $9.00 | $8.19 | 24,875 |
2020-01-31 | $9.00 | $9.00 | $8.80 | $8.80 | $8.01 | 29,455 |
2020-01-30 | $8.99 | $9.02 | $8.89 | $8.90 | $8.10 | 12,545 |
2020-01-29 | $8.89 | $9.24 | $8.89 | $8.99 | $8.18 | 13,398 |
2020-01-28 | $8.92 | $9.00 | $8.88 | $8.95 | $8.15 | 9,247 |
2020-01-27 | $8.89 | $9.19 | $8.89 | $8.94 | $8.14 | 12,652 |
2020-01-24 | $9.03 | $9.48 | $8.95 | $8.95 | $8.15 | 16,845 |
2020-01-23 | $8.88 | $9.01 | $8.88 | $8.95 | $8.15 | 23,005 |
2020-01-22 | $9.01 | $9.01 | $8.90 | $8.90 | $8.10 | 7,505 |
2020-01-21 | $8.97 | $9.07 | $8.91 | $9.00 | $8.19 | 34,619 |
2020-01-17 | $9.23 | $9.28 | $8.95 | $8.97 | $8.17 | 27,530 |
2020-01-16 | $9.17 | $9.29 | $9.02 | $9.17 | $8.35 | 26,906 |
2020-01-15 | $9.12 | $9.28 | $9.00 | $9.06 | $8.25 | 37,450 |
2020-01-14 | $9.28 | $9.33 | $9.05 | $9.08 | $8.27 | 38,445 |
2020-01-13 | $9.52 | $9.57 | $9.00 | $9.19 | $8.37 | 42,335 |
2020-01-10 | $9.56 | $9.80 | $9.41 | $9.52 | $8.67 | 24,649 |
2020-01-09 | $9.62 | $9.77 | $9.52 | $9.60 | $8.74 | 23,716 |
2020-01-08 | $9.67 | $9.94 | $9.53 | $9.82 | $8.94 | 22,181 |
2020-01-07 | $9.63 | $9.93 | $9.45 | $9.58 | $8.72 | 34,583 |
2020-01-06 | $9.60 | $9.93 | $9.48 | $9.65 | $8.79 | 24,099 |
2020-01-03 | $9.62 | $9.78 | $9.54 | $9.70 | $8.83 | 10,366 |
2020-01-02 | $9.73 | $9.77 | $9.46 | $9.53 | $8.68 | 16,922 |
2019-12-31 | $9.69 | $9.92 | $9.69 | $9.83 | $8.95 | 27,878 |
2019-12-30 | $9.72 | $9.81 | $9.59 | $9.64 | $8.78 | 18,828 |
2019-12-27 | $9.67 | $9.82 | $9.52 | $9.79 | $8.91 | 19,945 |
2019-12-26 | $9.40 | $9.74 | $9.40 | $9.71 | $8.84 | 15,847 |
2019-12-24 | $9.39 | $9.43 | $9.27 | $9.30 | $8.47 | 8,046 |
2019-12-23 | $9.50 | $9.70 | $9.30 | $9.33 | $8.49 | 24,471 |
2019-12-20 | $9.95 | $9.99 | $9.41 | $9.41 | $8.57 | 54,314 |
2019-12-19 | $9.99 | $10.00 | $9.90 | $9.95 | $9.06 | 9,321 |
2019-12-18 | $10.09 | $10.15 | $9.90 | $10.00 | $9.10 | 15,838 |
2019-12-17 | $10.22 | $10.28 | $9.94 | $10.02 | $9.12 | 23,660 |
2019-12-16 | $10.31 | $10.39 | $10.11 | $10.14 | $9.23 | 28,101 |
2019-12-13 | $10.62 | $10.74 | $10.07 | $10.18 | $9.27 | 26,913 |
2019-12-12 | $10.62 | $10.82 | $10.45 | $10.52 | $9.58 | 17,098 |
2019-12-11 | $10.81 | $10.88 | $10.59 | $10.71 | $9.75 | 13,595 |
2019-12-10 | $10.78 | $10.97 | $10.70 | $10.94 | $9.96 | 17,583 |
2019-12-09 | $10.79 | $10.93 | $10.65 | $10.84 | $9.87 | 6,409 |
2019-12-06 | $10.82 | $10.90 | $10.73 | $10.74 | $9.78 | 12,458 |
2019-12-05 | $11.08 | $11.22 | $10.93 | $10.93 | $9.84 | 14,620 |
2019-12-04 | $10.94 | $11.09 | $10.94 | $10.95 | $9.85 | 9,625 |
2019-12-03 | $10.91 | $11.06 | $10.80 | $10.85 | $9.76 | 6,844 |
2019-12-02 | $11.16 | $11.16 | $10.92 | $11.03 | $9.93 | 10,983 |
2019-11-29 | $10.97 | $11.35 | $10.97 | $11.35 | $10.21 | 1,668 |
2019-11-27 | $11.26 | $11.41 | $11.01 | $11.41 | $10.27 | 4,939 |
2019-11-26 | $11.22 | $11.33 | $11.18 | $11.18 | $10.06 | 4,105 |
2019-11-25 | $10.83 | $11.25 | $10.75 | $11.16 | $10.04 | 13,985 |
2019-11-22 | $10.77 | $10.91 | $10.77 | $10.82 | $9.74 | 4,006 |
2019-11-21 | $10.93 | $10.93 | $10.69 | $10.71 | $9.64 | 7,412 |
2019-11-20 | $10.86 | $10.97 | $10.75 | $10.75 | $9.67 | 17,197 |
2019-11-19 | $10.76 | $10.91 | $10.52 | $10.88 | $9.79 | 15,062 |
2019-11-18 | $10.88 | $10.88 | $10.52 | $10.52 | $9.47 | 7,526 |
2019-11-15 | $11.00 | $11.16 | $10.80 | $10.80 | $9.72 | 9,919 |
2019-11-14 | $11.04 | $11.18 | $10.90 | $10.90 | $9.81 | 11,968 |
2019-11-13 | $10.94 | $11.18 | $10.94 | $11.15 | $10.03 | 7,128 |
2019-11-12 | $11.13 | $11.33 | $10.87 | $10.96 | $9.86 | 14,353 |
2019-11-11 | $11.30 | $11.30 | $11.19 | $11.21 | $10.09 | 4,779 |
2019-11-08 | $11.22 | $11.35 | $11.00 | $11.15 | $10.03 | 20,288 |
2019-11-07 | $11.27 | $11.33 | $11.00 | $11.16 | $10.04 | 15,489 |
2019-11-06 | $11.20 | $11.29 | $11.15 | $11.18 | $10.06 | 3,808 |
2019-11-05 | $11.42 | $11.56 | $11.16 | $11.37 | $10.23 | 4,476 |
2019-11-04 | $11.24 | $11.47 | $11.24 | $11.47 | $10.32 | 3,511 |
2019-11-01 | $11.49 | $11.60 | $11.10 | $11.29 | $10.16 | 10,678 |
2019-10-31 | $11.54 | $11.54 | $11.08 | $11.46 | $10.31 | 7,870 |
2019-10-30 | $11.74 | $11.74 | $11.50 | $11.72 | $10.55 | 2,055 |
2019-10-29 | $11.47 | $11.73 | $11.47 | $11.73 | $10.56 | 7,189 |
2019-10-28 | $11.61 | $11.67 | $11.35 | $11.47 | $10.32 | 4,261 |
2019-10-25 | $11.75 | $11.75 | $11.50 | $11.50 | $10.35 | 3,237 |
2019-10-24 | $11.63 | $11.72 | $11.55 | $11.71 | $10.54 | 2,550 |
2019-10-23 | $11.67 | $11.67 | $11.48 | $11.53 | $10.38 | 1,415 |
2019-10-22 | $11.35 | $11.66 | $11.21 | $11.60 | $10.44 | 9,583 |
2019-10-21 | $11.07 | $11.49 | $11.03 | $11.49 | $10.34 | 17,879 |
2019-10-18 | $11.14 | $11.21 | $10.92 | $11.21 | $10.09 | 3,728 |
2019-10-17 | $11.23 | $11.23 | $10.99 | $11.20 | $10.08 | 5,715 |
2019-10-16 | $11.21 | $11.22 | $11.01 | $11.12 | $10.01 | 2,930 |
2019-10-15 | $10.98 | $11.29 | $10.64 | $11.23 | $10.11 | 13,043 |
2019-10-14 | $10.80 | $11.30 | $10.68 | $10.87 | $9.78 | 14,497 |
2019-10-11 | $10.90 | $11.36 | $10.77 | $11.18 | $10.06 | 17,965 |
2019-10-10 | $11.06 | $11.06 | $10.64 | $10.76 | $9.68 | 15,828 |
2019-10-09 | $10.52 | $10.80 | $10.50 | $10.50 | $9.45 | 17,749 |
2019-10-08 | $10.72 | $10.84 | $10.57 | $10.57 | $9.51 | 5,729 |
2019-10-07 | $10.98 | $11.03 | $10.81 | $10.86 | $9.77 | 5,046 |
2019-10-04 | $10.74 | $11.00 | $10.70 | $10.92 | $9.83 | 22,210 |
2019-10-03 | $10.89 | $10.93 | $10.71 | $10.87 | $9.78 | 7,051 |
2019-10-02 | $10.97 | $11.09 | $10.90 | $10.93 | $9.84 | 58,871 |
2019-10-01 | $10.92 | $11.17 | $10.92 | $10.95 | $9.85 | 19,499 |
2019-09-30 | $10.84 | $11.05 | $10.84 | $10.89 | $9.80 | 7,627 |
2019-09-27 | $11.03 | $11.25 | $11.00 | $11.03 | $9.93 | 12,293 |
2019-09-26 | $10.92 | $11.14 | $10.92 | $11.01 | $9.91 | 14,772 |
2019-09-25 | $10.93 | $11.22 | $10.83 | $11.10 | $9.99 | 10,386 |
2019-09-24 | $11.04 | $11.04 | $10.85 | $11.00 | $9.90 | 52,710 |
2019-09-23 | $11.03 | $11.10 | $10.90 | $10.92 | $9.83 | 8,891 |
2019-09-20 | $10.85 | $11.34 | $10.73 | $11.28 | $10.15 | 33,494 |
2019-09-19 | $10.90 | $11.00 | $10.82 | $10.88 | $9.79 | 35,969 |
2019-09-18 | $11.03 | $11.10 | $10.75 | $10.77 | $9.69 | 23,706 |
2019-09-17 | $10.93 | $11.10 | $10.57 | $10.93 | $9.84 | 17,420 |
2019-09-16 | $10.92 | $10.99 | $10.68 | $10.87 | $9.78 | 16,866 |
2019-09-13 | $11.10 | $11.16 | $10.81 | $11.03 | $9.93 | 6,387 |
2019-09-12 | $11.00 | $11.20 | $10.87 | $11.03 | $9.93 | 24,412 |
2019-09-11 | $10.83 | $11.04 | $10.60 | $11.00 | $9.90 | 25,849 |
2019-09-10 | $10.67 | $10.96 | $10.35 | $10.69 | $9.62 | 13,548 |
2019-09-09 | $10.40 | $10.92 | $10.27 | $10.69 | $9.62 | 25,142 |
2019-09-06 | $10.52 | $10.98 | $10.30 | $10.30 | $9.27 | 17,852 |
2019-09-05 | $10.68 | $11.00 | $10.39 | $10.55 | $9.38 | 42,291 |
2019-09-04 | $10.53 | $10.69 | $10.28 | $10.55 | $9.38 | 18,836 |
2019-09-03 | $10.66 | $10.72 | $10.12 | $10.23 | $9.10 | 17,974 |
2019-08-30 | $10.30 | $10.68 | $10.13 | $10.33 | $9.18 | 14,031 |
2019-08-29 | $10.22 | $10.84 | $10.22 | $10.35 | $9.20 | 19,320 |
2019-08-28 | $9.65 | $10.16 | $9.65 | $10.02 | $8.91 | 5,259 |
2019-08-27 | $10.27 | $10.35 | $9.84 | $9.85 | $8.76 | 16,483 |
2019-08-26 | $10.17 | $10.43 | $9.75 | $10.42 | $9.26 | 29,443 |
2019-08-23 | $10.04 | $10.32 | $10.00 | $10.00 | $8.89 | 10,565 |
2019-08-22 | $10.15 | $10.40 | $10.09 | $10.09 | $8.97 | 11,623 |
2019-08-21 | $10.20 | $10.29 | $10.11 | $10.16 | $9.03 | 4,424 |
2019-08-20 | $10.24 | $10.33 | $10.08 | $10.33 | $9.18 | 6,001 |
2019-08-19 | $10.02 | $10.50 | $10.02 | $10.33 | $9.18 | 7,077 |
2019-08-16 | $10.18 | $10.40 | $10.00 | $10.16 | $9.03 | 9,467 |
2019-08-15 | $10.15 | $10.55 | $10.05 | $10.06 | $8.94 | 13,928 |
2019-08-14 | $10.75 | $10.90 | $10.03 | $10.03 | $8.92 | 25,362 |
2019-08-13 | $10.86 | $10.86 | $10.86 | $10.86 | $9.66 | 1,605 |
2019-08-12 | $10.90 | $10.90 | $10.75 | $10.79 | $9.59 | 6,416 |
2019-08-09 | $10.95 | $11.05 | $10.80 | $10.80 | $9.60 | 5,820 |
2019-08-08 | $10.89 | $11.18 | $10.89 | $10.95 | $9.74 | 14,158 |
2019-08-07 | $10.96 | $11.13 | $10.83 | $10.83 | $9.63 | 4,547 |
2019-08-06 | $10.92 | $11.25 | $10.81 | $11.03 | $9.81 | 4,480 |
2019-08-05 | $11.01 | $11.01 | $10.80 | $10.80 | $9.60 | 6,458 |
2019-08-02 | $11.35 | $11.35 | $11.11 | $11.11 | $9.88 | 2,513 |
2019-08-01 | $11.63 | $11.90 | $11.35 | $11.35 | $10.09 | 5,839 |
2019-07-31 | $11.52 | $11.90 | $11.46 | $11.53 | $10.25 | 17,735 |
2019-07-30 | $11.56 | $11.65 | $11.52 | $11.59 | $10.31 | 9,766 |
2019-07-29 | $11.31 | $11.85 | $11.31 | $11.55 | $10.27 | 5,538 |
2019-07-26 | $11.59 | $11.80 | $11.59 | $11.66 | $10.37 | 10,693 |
2019-07-25 | $11.79 | $11.79 | $11.50 | $11.60 | $10.31 | 11,530 |
2019-07-24 | $11.61 | $11.75 | $11.54 | $11.60 | $10.31 | 3,191 |
2019-07-23 | $11.70 | $11.74 | $11.46 | $11.57 | $10.29 | 9,745 |
2019-07-22 | $11.50 | $11.77 | $11.50 | $11.73 | $10.43 | 7,817 |
2019-07-19 | $11.56 | $11.81 | $11.52 | $11.52 | $10.24 | 3,738 |
2019-07-18 | $11.48 | $11.79 | $11.47 | $11.69 | $10.39 | 4,778 |
2019-07-17 | $11.79 | $11.79 | $11.29 | $11.42 | $10.15 | 4,061 |
2019-07-16 | $11.17 | $11.78 | $11.17 | $11.66 | $10.37 | 2,255 |
2019-07-15 | $11.35 | $11.45 | $11.27 | $11.27 | $10.02 | 5,410 |
2019-07-12 | $11.86 | $11.87 | $11.44 | $11.50 | $10.23 | 6,252 |
2019-07-11 | $11.31 | $11.71 | $11.13 | $11.47 | $10.20 | 14,329 |
2019-07-10 | $11.36 | $11.40 | $11.22 | $11.22 | $9.98 | 4,270 |
2019-07-09 | $11.13 | $11.38 | $11.13 | $11.36 | $10.10 | 2,192 |
2019-07-08 | $11.29 | $11.31 | $11.19 | $11.21 | $9.97 | 4,178 |
2019-07-05 | $11.38 | $11.39 | $11.25 | $11.39 | $10.13 | 4,689 |
2019-07-03 | $11.37 | $11.38 | $11.36 | $11.38 | $10.12 | 1,261 |
2019-07-02 | $11.35 | $11.35 | $11.35 | $11.35 | $10.09 | 1,916 |
2019-07-01 | $11.39 | $11.50 | $11.31 | $11.39 | $10.13 | 7,301 |
2019-06-28 | $11.18 | $11.50 | $11.16 | $11.47 | $10.20 | 64,968 |
2019-06-27 | $10.99 | $11.16 | $10.99 | $11.16 | $9.92 | 8,209 |
2019-06-26 | $10.88 | $11.03 | $10.88 | $11.03 | $9.81 | 3,406 |
2019-06-25 | $11.07 | $11.07 | $10.81 | $10.81 | $9.61 | 3,679 |
2019-06-24 | $11.00 | $11.08 | $10.81 | $10.94 | $9.73 | 12,884 |
2019-06-21 | $10.85 | $11.13 | $10.85 | $11.03 | $9.81 | 14,986 |
2019-06-20 | $10.99 | $11.14 | $10.90 | $10.98 | $9.76 | 9,641 |
2019-06-19 | $11.09 | $11.15 | $10.91 | $11.01 | $9.79 | 8,708 |
2019-06-18 | $11.15 | $11.16 | $10.95 | $11.16 | $9.92 | 5,364 |
2019-06-17 | $11.16 | $11.16 | $11.08 | $11.15 | $9.91 | 9,151 |
2019-06-14 | $11.08 | $11.20 | $10.93 | $11.09 | $9.86 | 8,481 |
2019-06-13 | $10.95 | $11.18 | $10.84 | $11.18 | $9.94 | 3,774 |
2019-06-12 | $10.72 | $11.08 | $10.72 | $11.08 | $9.85 | 1,876 |
2019-06-11 | $11.00 | $11.10 | $10.76 | $11.09 | $9.86 | 13,119 |
2019-06-10 | $11.08 | $11.25 | $11.00 | $11.10 | $9.87 | 5,184 |
2019-06-07 | $11.60 | $11.60 | $10.88 | $11.13 | $9.90 | 8,529 |
2019-06-06 | $11.45 | $11.61 | $11.15 | $11.30 | $10.05 | 5,030 |
2019-06-05 | $11.49 | $11.82 | $11.25 | $11.35 | $10.09 | 3,347 |
2019-06-04 | $11.27 | $11.66 | $11.22 | $11.66 | $10.37 | 5,449 |
2019-06-03 | $11.15 | $11.15 | $11.14 | $11.14 | $9.91 | 4,267 |
2019-05-31 | $11.42 | $11.42 | $11.13 | $11.13 | $9.90 | 3,969 |
2019-05-30 | $11.66 | $11.74 | $11.40 | $11.42 | $10.04 | 5,868 |
2019-05-29 | $11.90 | $11.90 | $11.51 | $11.51 | $10.12 | 5,874 |
2019-05-28 | $12.10 | $12.10 | $11.75 | $11.75 | $10.33 | 7,622 |
2019-05-24 | $11.79 | $12.05 | $11.76 | $12.01 | $10.56 | 11,683 |
2019-05-23 | $11.41 | $11.88 | $11.41 | $11.45 | $10.07 | 6,085 |
2019-05-22 | $11.86 | $11.94 | $11.53 | $11.89 | $10.45 | 6,894 |
2019-05-21 | $11.82 | $11.95 | $11.76 | $11.90 | $10.46 | 3,543 |
2019-05-20 | $12.03 | $12.05 | $11.97 | $12.05 | $10.60 | 3,546 |
2019-05-17 | $11.57 | $12.05 | $11.32 | $11.86 | $10.43 | 15,888 |
2019-05-16 | $11.73 | $11.74 | $11.60 | $11.60 | $10.20 | 2,928 |
2019-05-15 | $11.46 | $11.68 | $11.30 | $11.49 | $10.10 | 3,583 |
2019-05-14 | $11.36 | $11.68 | $11.36 | $11.60 | $10.20 | 9,517 |
2019-05-13 | $11.49 | $11.98 | $11.21 | $11.21 | $9.86 | 6,699 |
2019-05-10 | $11.53 | $11.89 | $11.53 | $11.65 | $10.24 | 3,517 |
2019-05-09 | $11.86 | $11.86 | $11.51 | $11.52 | $10.13 | 3,739 |
2019-05-08 | $11.66 | $11.88 | $11.66 | $11.82 | $10.39 | 3,538 |
2019-05-07 | $11.64 | $11.65 | $11.53 | $11.59 | $10.19 | 4,321 |
2019-05-06 | $11.99 | $12.03 | $11.83 | $11.83 | $10.40 | 3,410 |
2019-05-03 | $11.92 | $12.05 | $11.87 | $12.05 | $10.60 | 6,344 |
2019-05-02 | $11.79 | $11.85 | $11.79 | $11.84 | $10.41 | 2,732 |
2019-05-01 | $11.59 | $11.90 | $11.59 | $11.81 | $10.38 | 4,091 |
2019-04-30 | $12.06 | $12.06 | $11.81 | $12.04 | $10.59 | 13,933 |
2019-04-29 | $11.93 | $12.10 | $11.93 | $12.10 | $10.64 | 6,656 |
2019-04-26 | $11.66 | $11.76 | $11.55 | $11.76 | $10.34 | 3,491 |
2019-04-25 | $11.61 | $11.61 | $11.53 | $11.53 | $10.14 | 3,511 |
2019-04-24 | $11.54 | $11.99 | $11.54 | $11.73 | $10.31 | 5,977 |
2019-04-23 | $11.30 | $11.60 | $11.30 | $11.60 | $10.20 | 6,138 |
2019-04-22 | $11.34 | $11.75 | $11.28 | $11.35 | $9.98 | 5,378 |
2019-04-18 | $11.22 | $11.50 | $11.05 | $11.50 | $10.11 | 9,892 |
2019-04-17 | $12.00 | $12.05 | $11.72 | $11.72 | $10.31 | 6,597 |
2019-04-16 | $11.99 | $12.05 | $11.90 | $11.95 | $10.51 | 8,690 |
2019-04-15 | $11.48 | $12.05 | $11.48 | $11.91 | $10.47 | 4,300 |
2019-04-12 | $11.76 | $11.90 | $11.61 | $11.61 | $10.21 | 7,843 |
2019-04-11 | $12.01 | $12.06 | $11.75 | $11.75 | $10.33 | 5,251 |
2019-04-10 | $12.00 | $12.27 | $11.35 | $12.07 | $10.61 | 10,465 |
2019-04-09 | $12.28 | $12.35 | $11.87 | $11.87 | $10.44 | 10,071 |
2019-04-08 | $12.34 | $12.34 | $12.03 | $12.03 | $10.58 | 3,581 |
2019-04-05 | $11.80 | $12.49 | $11.80 | $12.40 | $10.90 | 12,998 |
2019-04-04 | $11.83 | $12.15 | $11.79 | $12.09 | $10.63 | 6,782 |
2019-04-03 | $11.77 | $11.84 | $11.21 | $11.78 | $10.36 | 8,143 |
2019-04-02 | $11.67 | $11.72 | $11.36 | $11.67 | $10.26 | 6,012 |
2019-04-01 | $11.11 | $11.99 | $11.11 | $11.51 | $10.12 | 11,829 |
2019-03-29 | $11.50 | $11.50 | $11.11 | $11.17 | $9.82 | 12,352 |
2019-03-28 | $11.77 | $11.83 | $11.50 | $11.56 | $10.16 | 3,849 |
2019-03-27 | $11.77 | $11.80 | $11.50 | $11.51 | $10.12 | 5,687 |
2019-03-26 | $11.56 | $11.65 | $11.50 | $11.65 | $10.24 | 5,696 |
2019-03-25 | $11.51 | $11.80 | $11.51 | $11.55 | $10.16 | 4,796 |
2019-03-22 | $11.90 | $12.23 | $11.52 | $11.53 | $10.14 | 21,868 |
2019-03-21 | $11.75 | $12.01 | $11.59 | $11.90 | $10.46 | 16,089 |
2019-03-20 | $12.17 | $12.31 | $11.86 | $11.99 | $10.54 | 7,941 |
2019-03-19 | $11.65 | $11.95 | $11.65 | $11.73 | $10.31 | 8,012 |
2019-03-18 | $11.72 | $11.81 | $11.49 | $11.79 | $10.37 | 8,937 |
2019-03-15 | $11.47 | $11.88 | $11.47 | $11.65 | $10.24 | 35,106 |
2019-03-14 | $11.95 | $11.95 | $11.41 | $11.51 | $10.12 | 5,803 |
2019-03-13 | $11.68 | $11.97 | $11.68 | $11.80 | $10.38 | 5,186 |
2019-03-12 | $11.80 | $11.87 | $11.56 | $11.87 | $10.44 | 11,621 |
2019-03-11 | $11.64 | $11.73 | $11.58 | $11.73 | $10.31 | 5,622 |
2019-03-08 | $11.50 | $11.73 | $11.34 | $11.36 | $9.99 | 11,371 |
2019-03-07 | $11.71 | $11.85 | $11.53 | $11.65 | $10.13 | 11,434 |
2019-03-06 | $11.86 | $11.98 | $11.44 | $11.54 | $10.04 | 15,255 |
2019-03-05 | $11.76 | $12.00 | $11.47 | $11.77 | $10.24 | 4,177 |
2019-03-04 | $12.13 | $12.13 | $11.68 | $11.88 | $10.33 | 4,714 |
2019-03-01 | $12.08 | $12.27 | $12.04 | $12.15 | $10.57 | 6,463 |
2019-02-28 | $12.28 | $12.35 | $12.19 | $12.20 | $10.61 | 4,473 |
2019-02-27 | $12.35 | $12.35 | $11.04 | $11.91 | $10.36 | 16,706 |
2019-02-26 | $12.51 | $12.62 | $12.08 | $12.29 | $10.69 | 21,720 |
2019-02-25 | $12.72 | $12.74 | $12.59 | $12.61 | $10.97 | 17,462 |
2019-02-22 | $12.79 | $12.95 | $12.66 | $12.83 | $11.16 | 10,849 |
2019-02-21 | $12.46 | $13.00 | $12.46 | $12.80 | $11.13 | 22,712 |
2019-02-20 | $12.57 | $12.65 | $12.26 | $12.46 | $10.84 | 11,851 |
2019-02-19 | $12.00 | $12.68 | $12.00 | $12.68 | $11.03 | 30,407 |
2019-02-15 | $11.63 | $12.12 | $11.61 | $11.94 | $10.38 | 13,587 |
2019-02-14 | $11.54 | $11.85 | $11.54 | $11.55 | $10.05 | 10,555 |
2019-02-13 | $11.46 | $11.60 | $11.40 | $11.55 | $10.05 | 16,158 |
2019-02-12 | $11.60 | $11.60 | $11.37 | $11.50 | $10.00 | 8,496 |
2019-02-11 | $11.46 | $11.82 | $11.38 | $11.46 | $9.97 | 19,889 |
2019-02-08 | $11.09 | $11.53 | $11.01 | $11.34 | $9.86 | 17,185 |
2019-02-07 | $11.14 | $11.25 | $10.93 | $11.17 | $9.71 | 17,491 |
2019-02-06 | $11.13 | $11.19 | $11.01 | $11.19 | $9.73 | 2,714 |
2019-02-05 | $11.21 | $11.21 | $11.01 | $11.07 | $9.63 | 6,968 |
2019-02-04 | $11.16 | $11.24 | $11.05 | $11.11 | $9.66 | 7,169 |
2019-02-01 | $11.07 | $11.61 | $11.01 | $11.45 | $9.96 | 4,940 |
2019-01-31 | $11.60 | $11.60 | $11.10 | $11.16 | $9.71 | 8,555 |
2019-01-30 | $11.50 | $11.75 | $11.50 | $11.75 | $10.22 | 15,539 |
2019-01-29 | $11.82 | $11.83 | $11.63 | $11.63 | $10.11 | 9,816 |
2019-01-28 | $11.65 | $11.86 | $11.54 | $11.62 | $10.11 | 4,445 |
2019-01-25 | $11.68 | $11.68 | $11.50 | $11.56 | $10.05 | 5,888 |
2019-01-24 | $11.86 | $11.86 | $11.68 | $11.68 | $10.16 | 4,769 |
2019-01-23 | $11.76 | $11.82 | $11.65 | $11.77 | $10.24 | 18,224 |
2019-01-22 | $11.59 | $11.90 | $11.59 | $11.76 | $10.23 | 3,891 |
2019-01-18 | $11.81 | $12.27 | $11.57 | $11.68 | $10.16 | 13,153 |
2019-01-17 | $12.01 | $12.18 | $11.77 | $11.78 | $10.25 | 11,720 |
2019-01-16 | $11.99 | $12.42 | $11.90 | $12.10 | $10.52 | 10,826 |
2019-01-15 | $12.11 | $12.20 | $11.81 | $11.99 | $10.43 | 12,220 |
2019-01-14 | $12.38 | $12.38 | $12.01 | $12.01 | $10.45 | 7,228 |
2019-01-11 | $12.49 | $12.59 | $12.09 | $12.56 | $10.92 | 9,133 |
2019-01-10 | $12.70 | $12.70 | $12.53 | $12.53 | $10.90 | 2,408 |
2019-01-09 | $12.78 | $12.80 | $12.56 | $12.79 | $11.12 | 5,076 |
2019-01-08 | $12.62 | $12.83 | $12.50 | $12.66 | $11.01 | 5,536 |
2019-01-07 | $11.52 | $12.62 | $11.00 | $12.62 | $10.98 | 15,022 |
2019-01-04 | $11.21 | $11.60 | $11.21 | $11.59 | $10.08 | 9,114 |
2019-01-03 | $11.49 | $11.59 | $11.22 | $11.22 | $9.76 | 3,247 |
2019-01-02 | $11.44 | $11.47 | $11.12 | $11.46 | $9.97 | 3,236 |
2018-12-31 | $11.58 | $11.60 | $11.12 | $11.45 | $9.96 | 9,248 |
2018-12-28 | $11.78 | $11.78 | $10.60 | $11.44 | $9.95 | 7,313 |
2018-12-27 | $10.96 | $11.05 | $10.50 | $10.90 | $9.48 | 23,022 |
2018-12-26 | $11.00 | $11.37 | $10.98 | $11.03 | $9.59 | 13,561 |
2018-12-24 | $11.50 | $11.50 | $11.02 | $11.02 | $9.58 | 9,136 |
2018-12-21 | $11.51 | $11.68 | $11.18 | $11.48 | $9.98 | 38,368 |
2018-12-20 | $11.40 | $11.97 | $11.40 | $11.62 | $10.11 | 15,206 |
2018-12-19 | $11.20 | $11.59 | $11.20 | $11.34 | $9.86 | 6,891 |
2018-12-18 | $11.16 | $11.27 | $11.02 | $11.05 | $9.61 | 15,405 |
2018-12-17 | $11.11 | $11.34 | $11.00 | $11.00 | $9.57 | 23,499 |
2018-12-14 | $11.30 | $11.45 | $11.04 | $11.04 | $9.60 | 7,886 |
2018-12-13 | $11.80 | $11.81 | $11.32 | $11.41 | $9.92 | 13,759 |
2018-12-12 | $11.12 | $11.64 | $11.10 | $11.64 | $10.12 | 12,713 |
2018-12-11 | $11.14 | $11.15 | $11.06 | $11.10 | $9.65 | 3,305 |
2018-12-10 | $11.13 | $11.37 | $11.02 | $11.22 | $9.76 | 14,705 |
2018-12-07 | $11.33 | $11.38 | $11.29 | $11.38 | $9.90 | 6,263 |
2018-12-06 | $11.89 | $11.93 | $11.60 | $11.66 | $10.03 | 6,442 |
2018-12-04 | $12.12 | $12.12 | $11.70 | $11.74 | $10.10 | 14,158 |
2018-12-03 | $12.08 | $12.20 | $11.77 | $12.11 | $10.42 | 11,310 |
2018-11-30 | $11.91 | $12.10 | $11.78 | $11.85 | $10.19 | 12,434 |
2018-11-29 | $11.90 | $12.20 | $11.73 | $12.02 | $10.34 | 4,386 |
2018-11-28 | $11.80 | $12.29 | $11.80 | $11.94 | $10.27 | 4,769 |
2018-11-27 | $11.81 | $12.00 | $11.69 | $11.76 | $10.12 | 8,664 |
2018-11-26 | $12.00 | $12.00 | $11.71 | $11.81 | $10.16 | 5,575 |
2018-11-23 | $11.89 | $12.00 | $11.85 | $12.00 | $10.32 | 2,482 |
2018-11-21 | $11.81 | $12.00 | $11.81 | $12.00 | $10.32 | 3,188 |
2018-11-20 | $11.51 | $11.68 | $11.50 | $11.50 | $9.89 | 8,479 |
2018-11-19 | $11.71 | $11.72 | $11.50 | $11.52 | $9.91 | 12,748 |
2018-11-16 | $11.95 | $12.09 | $11.76 | $11.76 | $10.12 | 6,781 |
2018-11-15 | $11.89 | $12.04 | $11.66 | $12.02 | $10.34 | 4,386 |
2018-11-14 | $12.24 | $12.24 | $11.82 | $11.91 | $10.25 | 5,060 |
2018-11-13 | $12.16 | $12.28 | $12.01 | $12.15 | $10.45 | 3,804 |
2018-11-12 | $12.10 | $12.10 | $11.95 | $11.95 | $10.28 | 3,999 |
2018-11-09 | $12.42 | $12.42 | $12.08 | $12.16 | $10.46 | 7,546 |
2018-11-08 | $12.26 | $12.26 | $11.95 | $12.10 | $10.41 | 6,305 |
2018-11-07 | $12.12 | $12.29 | $12.12 | $12.25 | $10.54 | 17,307 |
2018-11-06 | $12.25 | $12.30 | $12.12 | $12.22 | $10.51 | 5,590 |
2018-11-05 | $11.85 | $12.35 | $11.75 | $12.30 | $10.58 | 16,585 |
2018-11-02 | $12.82 | $12.82 | $12.18 | $12.36 | $10.63 | 7,473 |
2018-11-01 | $12.29 | $12.85 | $11.95 | $12.63 | $10.87 | 12,919 |
2018-10-31 | $11.39 | $11.72 | $11.35 | $11.70 | $10.06 | 10,847 |
2018-10-30 | $11.14 | $11.25 | $11.14 | $11.25 | $9.68 | 3,801 |
2018-10-29 | $11.31 | $11.31 | $11.07 | $11.30 | $9.72 | 4,559 |
2018-10-26 | $11.51 | $11.83 | $11.15 | $11.15 | $9.59 | 11,905 |
2018-10-25 | $11.58 | $11.91 | $11.22 | $11.66 | $10.03 | 11,096 |
2018-10-24 | $12.12 | $12.12 | $11.29 | $11.49 | $9.88 | 5,246 |
2018-10-23 | $11.39 | $11.97 | $11.15 | $11.64 | $10.01 | 5,031 |
2018-10-22 | $11.12 | $12.23 | $11.12 | $11.99 | $10.31 | 4,300 |
2018-10-19 | $12.16 | $12.16 | $11.85 | $11.86 | $10.20 | 7,826 |
2018-10-18 | $11.93 | $12.17 | $11.93 | $12.17 | $10.47 | 7,103 |
2018-10-17 | $11.89 | $12.12 | $11.83 | $12.01 | $10.33 | 12,504 |
2018-10-16 | $11.90 | $12.00 | $11.90 | $12.00 | $10.32 | 8,210 |
2018-10-15 | $11.94 | $11.97 | $11.82 | $11.93 | $10.26 | 8,551 |
2018-10-12 | $12.15 | $12.18 | $11.66 | $11.91 | $10.25 | 27,132 |
2018-10-11 | $12.33 | $12.40 | $12.15 | $12.22 | $10.51 | 5,853 |
2018-10-10 | $12.35 | $12.52 | $12.35 | $12.35 | $10.62 | 7,506 |
2018-10-09 | $12.51 | $12.65 | $12.35 | $12.35 | $10.62 | 8,828 |
2018-10-08 | $12.54 | $12.63 | $12.50 | $12.51 | $10.76 | 4,419 |
2018-10-05 | $12.57 | $12.65 | $12.50 | $12.50 | $10.75 | 4,244 |
2018-10-04 | $12.61 | $12.61 | $12.53 | $12.53 | $10.78 | 4,813 |
2018-10-03 | $12.80 | $12.80 | $12.63 | $12.69 | $10.92 | 10,839 |
2018-10-02 | $12.71 | $12.89 | $12.71 | $12.83 | $11.04 | 32,039 |
2018-10-01 | $12.85 | $12.88 | $12.65 | $12.67 | $10.90 | 9,638 |
2018-09-28 | $12.45 | $12.85 | $12.30 | $12.85 | $11.05 | 10,049 |
2018-09-27 | $12.35 | $12.50 | $12.30 | $12.40 | $10.67 | 8,017 |
2018-09-26 | $12.67 | $12.75 | $12.65 | $12.65 | $10.88 | 3,579 |
2018-09-25 | $12.85 | $12.85 | $12.65 | $12.85 | $11.05 | 4,854 |
2018-09-24 | $12.65 | $12.95 | $12.65 | $12.75 | $10.97 | 8,072 |
2018-09-21 | $12.35 | $12.95 | $12.35 | $12.95 | $11.14 | 53,583 |
2018-09-20 | $12.28 | $12.50 | $12.05 | $12.45 | $10.71 | 16,909 |
2018-09-19 | $12.51 | $12.79 | $12.25 | $12.30 | $10.58 | 10,926 |
2018-09-18 | $13.30 | $13.30 | $12.75 | $12.80 | $11.01 | 6,252 |
2018-09-17 | $13.00 | $13.25 | $13.00 | $13.10 | $11.27 | 14,125 |
2018-09-14 | $12.60 | $13.00 | $12.60 | $12.95 | $11.14 | 9,838 |
2018-09-13 | $12.75 | $12.90 | $12.60 | $12.65 | $10.88 | 7,423 |
2018-09-12 | $13.16 | $13.16 | $12.75 | $12.85 | $11.05 | 15,970 |
2018-09-11 | $13.50 | $13.50 | $13.15 | $13.20 | $11.36 | 10,361 |
2018-09-10 | $13.70 | $13.70 | $13.50 | $13.60 | $11.70 | 3,886 |
2018-09-07 | $13.50 | $13.65 | $13.15 | $13.60 | $11.70 | 9,732 |
2018-09-06 | $13.15 | $13.55 | $13.15 | $13.55 | $11.55 | 9,258 |
2018-09-05 | $13.10 | $13.25 | $13.10 | $13.15 | $11.21 | 3,553 |
2018-09-04 | $13.25 | $13.30 | $13.15 | $13.15 | $11.21 | 9,704 |
2018-08-31 | $13.22 | $13.35 | $13.10 | $13.30 | $11.34 | 13,441 |
2018-08-30 | $13.25 | $13.35 | $13.15 | $13.20 | $11.25 | 16,207 |
2018-08-29 | $13.10 | $13.25 | $13.10 | $13.20 | $11.25 | 4,326 |
2018-08-28 | $13.12 | $13.25 | $13.05 | $13.15 | $11.21 | 3,131 |
2018-08-27 | $13.05 | $13.15 | $13.05 | $13.05 | $11.12 | 3,887 |
2018-08-24 | $13.25 | $13.35 | $13.10 | $13.10 | $11.17 | 4,567 |
2018-08-23 | $13.20 | $13.30 | $13.15 | $13.30 | $11.34 | 8,248 |
2018-08-22 | $13.25 | $13.25 | $13.10 | $13.15 | $11.21 | 11,112 |
2018-08-21 | $13.10 | $13.25 | $13.01 | $13.15 | $11.21 | 8,501 |
2018-08-20 | $13.00 | $13.40 | $12.98 | $13.15 | $11.21 | 22,329 |
2018-08-17 | $12.45 | $13.00 | $12.41 | $12.90 | $11.00 | 5,315 |
2018-08-16 | $12.70 | $12.71 | $12.44 | $12.55 | $10.70 | 8,541 |
2018-08-15 | $13.00 | $13.00 | $12.45 | $12.60 | $10.74 | 14,494 |
2018-08-14 | $12.90 | $13.40 | $12.90 | $13.30 | $11.34 | 2,295 |
2018-08-13 | $13.29 | $13.48 | $13.10 | $13.30 | $11.34 | 6,527 |
2018-08-10 | $13.40 | $13.50 | $13.40 | $13.45 | $11.47 | 1,157 |
2018-08-09 | $13.50 | $13.55 | $13.40 | $13.55 | $11.55 | 2,804 |
2018-08-08 | $13.66 | $13.66 | $13.45 | $13.45 | $11.47 | 2,178 |
2018-08-07 | $13.65 | $13.75 | $13.40 | $13.45 | $11.47 | 2,769 |
2018-08-06 | $13.40 | $13.55 | $13.40 | $13.55 | $11.55 | 1,792 |
2018-08-03 | $12.40 | $13.25 | $12.05 | $13.20 | $11.25 | 13,747 |
2018-08-02 | $13.40 | $13.40 | $13.40 | $13.40 | $11.42 | 1,554 |
2018-08-01 | $13.30 | $13.75 | $13.30 | $13.40 | $11.42 | 4,566 |
2018-07-31 | $13.35 | $13.50 | $13.23 | $13.40 | $11.42 | 7,456 |
2018-07-30 | $13.40 | $13.50 | $13.20 | $13.20 | $11.25 | 3,211 |
2018-07-27 | $13.67 | $13.68 | $13.40 | $13.40 | $11.42 | 7,535 |
2018-07-26 | $13.80 | $13.80 | $13.74 | $13.80 | $11.76 | 3,650 |
2018-07-25 | $13.65 | $13.80 | $13.65 | $13.70 | $11.68 | 3,101 |
2018-07-24 | $14.00 | $14.00 | $13.75 | $13.75 | $11.72 | 4,534 |
2018-07-23 | $13.75 | $13.80 | $13.75 | $13.80 | $11.76 | 2,786 |
2018-07-20 | $13.85 | $14.10 | $13.75 | $14.00 | $11.93 | 5,079 |
2018-07-19 | $13.80 | $13.95 | $13.80 | $13.90 | $11.85 | 4,369 |
2018-07-18 | $13.99 | $14.05 | $13.87 | $13.90 | $11.85 | 3,959 |
2018-07-17 | $14.05 | $14.10 | $13.90 | $14.00 | $11.93 | 3,414 |
2018-07-16 | $14.00 | $14.05 | $13.85 | $14.05 | $11.98 | 9,819 |
2018-07-13 | $14.10 | $14.10 | $13.60 | $13.75 | $11.72 | 4,534 |
2018-07-12 | $13.80 | $14.03 | $13.80 | $14.00 | $11.93 | 3,998 |
2018-07-11 | $13.95 | $14.15 | $13.90 | $14.00 | $11.93 | 5,491 |
2018-07-10 | $14.45 | $14.50 | $14.15 | $14.25 | $12.15 | 9,062 |
2018-07-09 | $14.05 | $14.35 | $14.05 | $14.25 | $12.15 | 6,765 |
2018-07-06 | $14.05 | $14.05 | $13.84 | $14.05 | $11.98 | 6,294 |
2018-07-05 | $14.17 | $14.20 | $13.95 | $14.10 | $12.02 | 6,479 |
2018-07-03 | $13.80 | $14.10 | $13.80 | $14.10 | $12.02 | 4,231 |
2018-07-02 | $14.15 | $14.15 | $13.55 | $13.90 | $11.85 | 16,899 |
2018-06-29 | $14.20 | $14.25 | $14.05 | $14.10 | $12.02 | 9,264 |
2018-06-28 | $14.40 | $14.65 | $14.21 | $14.45 | $12.32 | 7,822 |
2018-06-27 | $14.55 | $14.65 | $14.30 | $14.35 | $12.23 | 7,063 |
2018-06-26 | $14.80 | $14.90 | $14.50 | $14.85 | $12.66 | 7,197 |
2018-06-25 | $14.90 | $14.95 | $14.19 | $14.70 | $12.53 | 18,755 |
2018-06-22 | $14.05 | $15.25 | $13.81 | $15.20 | $12.96 | 103,615 |
2018-06-21 | $13.85 | $14.10 | $13.70 | $14.00 | $11.93 | 9,742 |
2018-06-20 | $13.85 | $14.00 | $13.80 | $13.90 | $11.85 | 4,824 |
2018-06-19 | $14.00 | $14.00 | $13.60 | $13.70 | $11.68 | 5,034 |
2018-06-18 | $13.98 | $14.25 | $13.90 | $14.10 | $12.02 | 4,528 |
2018-06-15 | $13.95 | $14.25 | $13.95 | $14.20 | $12.10 | 15,275 |
2018-06-14 | $14.20 | $14.20 | $14.00 | $14.05 | $11.98 | 3,182 |
2018-06-13 | $14.12 | $14.12 | $14.00 | $14.10 | $12.02 | 3,152 |
2018-06-12 | $14.25 | $14.25 | $14.20 | $14.20 | $12.10 | 4,281 |
2018-06-11 | $14.19 | $14.25 | $14.19 | $14.25 | $12.15 | 4,126 |
2018-06-08 | $14.25 | $14.30 | $14.15 | $14.15 | $12.06 | 7,993 |
2018-06-07 | $14.45 | $14.45 | $14.20 | $14.30 | $12.19 | 7,353 |
2018-06-06 | $14.37 | $14.52 | $14.25 | $14.35 | $12.23 | 12,500 |
2018-06-05 | $14.50 | $14.60 | $14.50 | $14.55 | $12.30 | 19,904 |
2018-06-04 | $14.50 | $14.50 | $14.40 | $14.40 | $12.17 | 7,124 |
2018-06-01 | $14.40 | $14.50 | $14.30 | $14.50 | $12.25 | 5,959 |
2018-05-31 | $14.40 | $14.50 | $14.30 | $14.40 | $12.17 | 8,962 |
2018-05-30 | $14.25 | $14.40 | $14.25 | $14.35 | $12.13 | 12,260 |
2018-05-29 | $14.20 | $14.20 | $14.08 | $14.15 | $11.96 | 3,699 |
2018-05-25 | $14.01 | $14.20 | $13.95 | $14.20 | $12.00 | 3,332 |
2018-05-24 | $14.10 | $14.10 | $13.95 | $14.10 | $11.92 | 2,910 |
2018-05-23 | $14.10 | $14.25 | $14.05 | $14.20 | $12.00 | 6,958 |
2018-05-22 | $14.16 | $14.20 | $14.05 | $14.05 | $11.87 | 4,951 |
2018-05-21 | $14.35 | $14.35 | $14.15 | $14.35 | $12.13 | 13,134 |
2018-05-18 | $14.50 | $14.50 | $13.77 | $14.40 | $12.17 | 12,899 |
2018-05-17 | $13.95 | $14.49 | $13.95 | $14.45 | $12.21 | 20,227 |
2018-05-16 | $13.35 | $13.95 | $13.35 | $13.85 | $11.70 | 13,400 |
2018-05-15 | $13.05 | $13.50 | $13.05 | $13.25 | $11.20 | 7,289 |
2018-05-14 | $13.50 | $13.90 | $12.90 | $12.95 | $10.94 | 17,288 |
2018-05-11 | $13.35 | $13.50 | $13.30 | $13.40 | $11.32 | 6,626 |
2018-05-10 | $13.65 | $13.75 | $13.51 | $13.65 | $11.54 | 6,019 |
2018-05-09 | $13.55 | $13.80 | $13.55 | $13.70 | $11.58 | 4,242 |
2018-05-08 | $13.25 | $13.60 | $13.25 | $13.60 | $11.49 | 4,983 |
2018-05-07 | $13.35 | $13.50 | $13.10 | $13.50 | $11.41 | 5,357 |
2018-05-04 | $13.35 | $13.35 | $12.95 | $13.35 | $11.28 | 6,269 |
2018-05-03 | $13.25 | $13.35 | $13.25 | $13.30 | $11.24 | 3,159 |
2018-05-02 | $13.10 | $13.35 | $12.85 | $13.35 | $11.28 | 10,725 |
2018-05-01 | $12.80 | $13.20 | $12.80 | $13.20 | $11.15 | 8,308 |
2018-04-30 | $13.25 | $13.25 | $13.10 | $13.25 | $11.20 | 6,355 |
2018-04-27 | $13.20 | $13.20 | $13.00 | $13.10 | $11.07 | 8,937 |
2018-04-26 | $13.15 | $13.30 | $13.15 | $13.25 | $11.20 | 3,327 |
2018-04-25 | $13.45 | $13.45 | $13.00 | $13.25 | $11.20 | 19,649 |
2018-04-24 | $13.10 | $13.45 | $13.10 | $13.35 | $11.28 | 11,688 |
2018-04-23 | $12.95 | $13.40 | $12.90 | $13.35 | $11.28 | 10,592 |
2018-04-20 | $13.20 | $13.20 | $12.90 | $12.95 | $10.94 | 11,006 |
2018-04-19 | $13.70 | $13.90 | $13.30 | $13.40 | $11.32 | 20,625 |
2018-04-18 | $14.30 | $14.30 | $14.13 | $14.25 | $12.04 | 7,455 |
2018-04-17 | $14.30 | $14.32 | $14.05 | $14.25 | $12.04 | 12,465 |
2018-04-16 | $13.76 | $14.20 | $13.76 | $14.20 | $12.00 | 7,857 |
2018-04-13 | $13.94 | $14.10 | $13.94 | $14.10 | $11.92 | 3,034 |
2018-04-12 | $14.20 | $14.20 | $14.05 | $14.05 | $11.87 | 3,491 |
2018-04-11 | $14.25 | $14.30 | $14.10 | $14.25 | $12.04 | 6,125 |
2018-04-10 | $13.85 | $14.40 | $13.85 | $14.30 | $12.08 | 12,709 |
2018-04-09 | $13.85 | $14.00 | $13.85 | $13.95 | $11.79 | 8,689 |
2018-04-06 | $13.90 | $14.00 | $13.65 | $13.85 | $11.70 | 9,025 |
2018-04-05 | $13.65 | $14.00 | $13.65 | $13.95 | $11.79 | 8,484 |
2018-04-04 | $13.55 | $13.75 | $13.55 | $13.75 | $11.62 | 4,642 |
2018-04-03 | $13.80 | $13.80 | $13.55 | $13.60 | $11.49 | 11,938 |
2018-04-02 | $13.78 | $13.78 | $13.55 | $13.65 | $11.54 | 8,259 |
2018-03-29 | $13.75 | $13.75 | $13.55 | $13.70 | $11.58 | 12,560 |
2018-03-28 | $13.55 | $13.60 | $13.55 | $13.60 | $11.49 | 4,550 |
2018-03-27 | $13.70 | $13.90 | $13.35 | $13.45 | $11.37 | 8,177 |
2018-03-26 | $13.95 | $14.00 | $13.50 | $13.75 | $11.62 | 14,314 |
2018-03-23 | $13.90 | $14.00 | $13.65 | $13.85 | $11.70 | 20,685 |
2018-03-22 | $14.15 | $14.15 | $13.90 | $14.00 | $11.83 | 10,912 |
2018-03-21 | $14.00 | $14.20 | $13.45 | $14.15 | $11.96 | 11,859 |
2018-03-20 | $13.85 | $14.25 | $13.85 | $13.95 | $11.79 | 15,401 |
2018-03-19 | $13.45 | $13.95 | $13.11 | $13.85 | $11.70 | 21,578 |
2018-03-16 | $13.25 | $13.45 | $13.25 | $13.45 | $11.37 | 25,726 |
2018-03-15 | $13.15 | $13.45 | $13.10 | $13.30 | $11.24 | 8,129 |
2018-03-14 | $13.40 | $13.45 | $13.10 | $13.40 | $11.32 | 7,592 |
2018-03-13 | $13.15 | $13.45 | $13.15 | $13.35 | $11.28 | 5,664 |
2018-03-12 | $13.25 | $13.50 | $13.25 | $13.50 | $11.41 | 8,602 |
2018-03-09 | $13.20 | $13.25 | $12.80 | $13.20 | $11.15 | 7,489 |
2018-03-08 | $13.15 | $13.30 | $13.14 | $13.15 | $11.01 | 6,247 |
2018-03-07 | $12.95 | $13.35 | $12.95 | $13.20 | $11.05 | 8,979 |
2018-03-06 | $13.30 | $13.45 | $13.25 | $13.35 | $11.18 | 14,039 |
2018-03-05 | $12.85 | $13.45 | $12.85 | $13.35 | $11.18 | 12,721 |
2018-03-02 | $12.40 | $12.95 | $12.25 | $12.85 | $10.76 | 9,458 |
2018-03-01 | $12.25 | $12.65 | $12.21 | $12.55 | $10.51 | 15,172 |
2018-02-28 | $12.35 | $12.91 | $12.10 | $12.15 | $10.17 | 13,127 |
2018-02-27 | $12.10 | $12.40 | $11.90 | $12.30 | $10.30 | 14,535 |
2018-02-26 | $12.20 | $12.22 | $11.90 | $12.05 | $10.09 | 5,005 |
2018-02-23 | $12.00 | $12.10 | $12.00 | $12.10 | $10.13 | 3,278 |
2018-02-22 | $11.95 | $12.20 | $11.90 | $12.00 | $10.05 | 7,464 |
2018-02-21 | $12.10 | $12.25 | $11.95 | $12.05 | $10.09 | 4,080 |
2018-02-20 | $12.30 | $12.30 | $12.00 | $12.00 | $10.05 | 10,561 |
2018-02-16 | $12.50 | $12.79 | $12.00 | $12.45 | $10.42 | 7,588 |
2018-02-15 | $12.30 | $12.70 | $12.30 | $12.70 | $10.63 | 4,601 |
2018-02-14 | $12.50 | $12.70 | $12.30 | $12.30 | $10.30 | 15,143 |
2018-02-13 | $12.75 | $12.75 | $12.60 | $12.70 | $10.63 | 4,257 |
2018-02-12 | $12.75 | $12.95 | $12.50 | $12.80 | $10.72 | 7,223 |
2018-02-09 | $12.25 | $12.95 | $12.25 | $12.85 | $10.76 | 4,787 |
2018-02-08 | $12.55 | $12.80 | $12.40 | $12.55 | $10.51 | 8,315 |
2018-02-07 | $12.65 | $12.70 | $12.40 | $12.50 | $10.46 | 18,383 |
2018-02-06 | $12.30 | $12.75 | $12.30 | $12.40 | $10.38 | 27,285 |
2018-02-05 | $12.65 | $13.00 | $12.35 | $12.35 | $10.34 | 14,380 |
2018-02-02 | $12.60 | $13.10 | $12.55 | $12.70 | $10.63 | 17,881 |
2018-02-01 | $12.60 | $13.05 | $12.45 | $13.00 | $10.88 | 13,242 |
2018-01-31 | $12.60 | $12.95 | $12.59 | $12.85 | $10.76 | 10,147 |
2018-01-30 | $13.00 | $13.00 | $12.55 | $12.70 | $10.63 | 4,679 |
2018-01-29 | $13.15 | $13.15 | $12.95 | $13.00 | $10.88 | 2,441 |
2018-01-26 | $13.15 | $13.15 | $13.05 | $13.15 | $11.01 | 1,841 |
2018-01-25 | $12.98 | $13.15 | $12.98 | $13.15 | $11.01 | 1,702 |
2018-01-24 | $13.15 | $13.15 | $13.00 | $13.00 | $10.88 | 6,158 |
2018-01-23 | $13.05 | $13.15 | $12.88 | $13.05 | $10.92 | 8,126 |
2018-01-22 | $12.90 | $13.15 | $12.90 | $13.15 | $11.01 | 5,020 |
2018-01-19 | $12.70 | $13.05 | $12.65 | $13.05 | $10.92 | 4,807 |
2018-01-18 | $13.00 | $13.15 | $12.70 | $12.70 | $10.63 | 8,397 |
2018-01-17 | $12.90 | $13.15 | $12.85 | $13.10 | $10.97 | 8,517 |
2018-01-16 | $13.05 | $13.40 | $12.80 | $12.80 | $10.72 | 22,896 |
2018-01-12 | $12.93 | $13.05 | $12.93 | $13.00 | $10.88 | 3,490 |
2018-01-11 | $12.75 | $13.00 | $12.65 | $12.90 | $10.80 | 15,692 |
2018-01-10 | $12.95 | $12.95 | $12.65 | $12.75 | $10.67 | 8,713 |
2018-01-09 | $12.85 | $13.15 | $12.85 | $13.05 | $10.92 | 10,993 |
2018-01-08 | $12.70 | $13.15 | $12.70 | $13.00 | $10.88 | 6,502 |
2018-01-05 | $13.15 | $13.15 | $12.65 | $12.80 | $10.72 | 4,563 |
2018-01-04 | $12.65 | $13.30 | $12.65 | $13.30 | $11.13 | 6,054 |
2018-01-03 | $12.65 | $12.98 | $12.55 | $12.60 | $10.55 | 9,599 |
2018-01-02 | $12.50 | $12.85 | $12.40 | $12.80 | $10.72 | 11,519 |
2017-12-29 | $12.55 | $12.60 | $12.30 | $12.30 | $10.30 | 15,071 |
2017-12-28 | $13.00 | $13.00 | $12.55 | $12.60 | $10.55 | 5,179 |
2017-12-27 | $13.15 | $13.15 | $12.85 | $12.95 | $10.84 | 2,881 |
2017-12-26 | $13.15 | $13.30 | $13.00 | $13.00 | $10.88 | 5,342 |
2017-12-22 | $13.10 | $13.30 | $13.00 | $13.00 | $10.88 | 6,912 |
2017-12-21 | $13.11 | $13.25 | $12.85 | $13.20 | $11.05 | 15,623 |
2017-12-20 | $13.40 | $13.40 | $12.95 | $13.00 | $10.88 | 6,887 |
2017-12-19 | $13.31 | $13.45 | $13.31 | $13.40 | $11.22 | 3,377 |
2017-12-18 | $13.25 | $13.45 | $13.15 | $13.45 | $11.26 | 15,990 |
2017-12-15 | $13.00 | $13.27 | $13.00 | $13.10 | $10.97 | 42,613 |
2017-12-14 | $13.35 | $13.55 | $12.90 | $13.00 | $10.88 | 5,749 |
2017-12-13 | $13.40 | $13.65 | $13.38 | $13.55 | $11.34 | 7,667 |
2017-12-12 | $13.45 | $13.45 | $13.01 | $13.35 | $11.18 | 5,415 |
2017-12-11 | $13.35 | $13.40 | $13.13 | $13.30 | $11.13 | 4,790 |
2017-12-08 | $13.35 | $13.45 | $13.01 | $13.40 | $11.22 | 6,909 |
2017-12-07 | $13.35 | $13.40 | $13.20 | $13.35 | $11.08 | 21,714 |
2017-12-06 | $13.30 | $13.45 | $13.30 | $13.30 | $11.04 | 6,871 |
2017-12-05 | $13.75 | $13.75 | $13.60 | $13.60 | $11.29 | 7,568 |
2017-12-04 | $13.85 | $13.85 | $13.51 | $13.70 | $11.37 | 4,793 |
2017-12-01 | $13.65 | $13.75 | $12.90 | $13.70 | $11.37 | 9,734 |
2017-11-30 | $13.55 | $13.90 | $13.45 | $13.60 | $11.29 | 10,624 |
2017-11-29 | $13.60 | $14.14 | $13.60 | $14.00 | $11.62 | 24,360 |
2017-11-28 | $13.60 | $14.00 | $13.58 | $14.00 | $11.62 | 10,164 |
2017-11-27 | $13.50 | $13.75 | $13.50 | $13.55 | $11.25 | 11,586 |
2017-11-24 | $13.25 | $13.65 | $13.25 | $13.65 | $11.33 | 1,346 |
2017-11-22 | $13.70 | $13.70 | $13.50 | $13.60 | $11.29 | 4,562 |
2017-11-21 | $13.75 | $13.80 | $13.50 | $13.70 | $11.37 | 14,003 |
2017-11-20 | $13.10 | $13.80 | $13.10 | $13.80 | $11.45 | 9,944 |
2017-11-17 | $13.20 | $13.20 | $13.10 | $13.10 | $10.87 | 9,781 |
2017-11-16 | $13.00 | $13.15 | $12.99 | $13.10 | $10.87 | 10,270 |
2017-11-15 | $13.25 | $13.25 | $12.80 | $12.85 | $10.67 | 5,310 |
2017-11-14 | $12.85 | $13.10 | $12.80 | $13.10 | $10.87 | 5,506 |
2017-11-13 | $12.80 | $13.20 | $12.78 | $13.10 | $10.87 | 10,724 |
2017-11-10 | $13.05 | $13.10 | $12.95 | $12.95 | $10.75 | 3,043 |
2017-11-09 | $12.85 | $13.00 | $12.85 | $12.95 | $10.75 | 5,824 |
2017-11-08 | $12.70 | $12.95 | $12.70 | $12.95 | $10.75 | 14,023 |
2017-11-07 | $12.75 | $12.95 | $12.47 | $12.80 | $10.62 | 11,579 |
2017-11-06 | $12.75 | $12.90 | $12.75 | $12.85 | $10.67 | 4,226 |
2017-11-03 | $12.50 | $12.85 | $11.95 | $12.85 | $10.67 | 16,464 |
2017-11-02 | $13.10 | $13.45 | $12.20 | $12.50 | $10.38 | 17,904 |
2017-11-01 | $12.55 | $12.55 | $12.25 | $12.30 | $10.21 | 5,996 |
2017-10-31 | $12.60 | $12.60 | $12.15 | $12.35 | $10.25 | 17,593 |
2017-10-30 | $12.95 | $12.95 | $12.29 | $12.45 | $10.33 | 14,436 |
2017-10-27 | $13.25 | $13.25 | $12.05 | $12.80 | $10.62 | 8,251 |
2017-10-26 | $13.80 | $13.80 | $12.20 | $13.40 | $11.12 | 9,793 |
2017-10-25 | $13.50 | $13.70 | $13.50 | $13.65 | $11.33 | 4,096 |
2017-10-24 | $13.20 | $13.65 | $13.20 | $13.55 | $11.25 | 5,463 |
2017-10-23 | $13.60 | $13.65 | $13.35 | $13.35 | $11.08 | 2,646 |
2017-10-20 | $13.85 | $13.85 | $13.56 | $13.80 | $11.45 | 7,878 |
2017-10-19 | $13.75 | $13.75 | $13.70 | $13.70 | $11.37 | 2,212 |
2017-10-18 | $13.80 | $13.80 | $13.50 | $13.60 | $11.29 | 7,108 |
2017-10-17 | $13.70 | $13.85 | $13.60 | $13.70 | $11.37 | 6,643 |
2017-10-16 | $13.90 | $13.90 | $13.75 | $13.80 | $11.45 | 4,018 |
2017-10-13 | $13.75 | $13.85 | $13.65 | $13.80 | $11.45 | 5,550 |
2017-10-12 | $13.90 | $14.00 | $13.55 | $13.70 | $11.37 | 9,477 |
2017-10-11 | $13.70 | $14.00 | $13.70 | $13.90 | $11.54 | 7,440 |
2017-10-10 | $13.70 | $13.90 | $13.65 | $13.85 | $11.50 | 6,167 |
2017-10-09 | $13.75 | $13.75 | $13.55 | $13.55 | $11.25 | 3,126 |
2017-10-06 | $13.40 | $13.80 | $13.40 | $13.65 | $11.33 | 6,302 |
2017-10-05 | $13.65 | $13.65 | $13.45 | $13.50 | $11.21 | 2,718 |
2017-10-04 | $13.60 | $13.70 | $13.45 | $13.55 | $11.25 | 4,335 |
2017-10-03 | $13.90 | $13.90 | $13.45 | $13.60 | $11.29 | 15,348 |
2017-10-02 | $13.75 | $13.85 | $13.60 | $13.85 | $11.50 | 10,725 |
2017-09-29 | $13.65 | $13.85 | $13.60 | $13.60 | $11.29 | 16,943 |
2017-09-28 | $13.75 | $13.80 | $13.45 | $13.65 | $11.33 | 13,583 |
2017-09-27 | $13.65 | $14.00 | $13.40 | $13.90 | $11.54 | 21,253 |
2017-09-26 | $13.55 | $13.75 | $13.25 | $13.65 | $11.33 | 6,655 |
2017-09-25 | $13.25 | $13.90 | $13.25 | $13.40 | $11.12 | 8,640 |
2017-09-22 | $13.40 | $13.50 | $12.85 | $13.50 | $11.21 | 8,347 |
2017-09-21 | $13.25 | $13.48 | $13.25 | $13.45 | $11.16 | 4,432 |
2017-09-20 | $13.15 | $13.35 | $13.10 | $13.10 | $10.87 | 9,822 |
2017-09-19 | $13.03 | $13.25 | $13.03 | $13.15 | $10.91 | 10,929 |
2017-09-18 | $12.55 | $13.10 | $12.50 | $13.00 | $10.79 | 7,489 |
2017-09-15 | $12.25 | $12.45 | $12.10 | $12.40 | $10.29 | 61,056 |
2017-09-14 | $12.10 | $12.30 | $12.10 | $12.20 | $10.13 | 14,552 |
2017-09-13 | $12.00 | $12.25 | $11.95 | $12.10 | $10.04 | 42,595 |
2017-09-12 | $12.20 | $12.50 | $12.10 | $12.25 | $10.17 | 6,426 |
2017-09-11 | $12.15 | $12.25 | $12.10 | $12.20 | $10.13 | 5,307 |
2017-09-08 | $11.85 | $12.20 | $11.85 | $12.10 | $10.04 | 16,984 |
2017-09-07 | $11.85 | $12.20 | $11.85 | $12.15 | $9.99 | 6,169 |
2017-09-06 | $12.15 | $12.25 | $12.05 | $12.15 | $9.99 | 19,671 |
2017-09-05 | $12.15 | $12.30 | $11.85 | $12.00 | $9.87 | 9,782 |
2017-09-01 | $11.90 | $12.15 | $11.90 | $12.15 | $9.99 | 9,713 |
2017-08-31 | $12.00 | $12.20 | $12.00 | $12.05 | $9.91 | 16,100 |
2017-08-30 | $12.10 | $12.15 | $12.00 | $12.00 | $9.87 | 4,500 |
2017-08-29 | $12.35 | $12.35 | $12.00 | $12.05 | $9.91 | 9,201 |
2017-08-28 | $12.15 | $12.25 | $12.05 | $12.05 | $9.91 | 4,534 |
2017-08-25 | $11.90 | $12.05 | $11.85 | $12.00 | $9.87 | 12,867 |
2017-08-24 | $12.00 | $12.00 | $11.85 | $11.90 | $9.78 | 2,120 |
2017-08-23 | $11.85 | $11.91 | $11.85 | $11.85 | $9.74 | 4,057 |
2017-08-22 | $12.05 | $12.05 | $11.95 | $12.05 | $9.91 | 3,451 |
2017-08-21 | $11.85 | $12.00 | $11.75 | $11.90 | $9.78 | 5,911 |
2017-08-18 | $11.75 | $11.95 | $11.70 | $11.90 | $9.78 | 21,882 |
2017-08-17 | $11.95 | $12.05 | $11.80 | $11.90 | $9.78 | 12,399 |
2017-08-16 | $12.35 | $12.35 | $12.00 | $12.05 | $9.91 | 5,578 |
2017-08-15 | $12.40 | $12.45 | $12.35 | $12.35 | $10.15 | 6,142 |
2017-08-14 | $12.10 | $12.50 | $12.10 | $12.50 | $10.28 | 6,360 |
2017-08-11 | $12.20 | $12.20 | $12.00 | $12.00 | $9.87 | 10,370 |
2017-08-10 | $11.85 | $12.15 | $11.85 | $12.05 | $9.91 | 18,583 |
2017-08-09 | $12.25 | $12.40 | $12.05 | $12.05 | $9.91 | 7,800 |
2017-08-08 | $12.30 | $12.46 | $12.25 | $12.40 | $10.20 | 8,151 |
2017-08-07 | $12.00 | $12.35 | $12.00 | $12.30 | $10.11 | 11,064 |
2017-08-04 | $12.20 | $12.20 | $12.05 | $12.15 | $9.99 | 11,599 |
2017-08-03 | $12.25 | $12.25 | $12.10 | $12.10 | $9.95 | 3,775 |
2017-08-02 | $12.30 | $12.35 | $12.20 | $12.25 | $10.07 | 7,816 |
2017-08-01 | $12.33 | $12.40 | $12.33 | $12.40 | $10.20 | 6,987 |
2017-07-31 | $12.40 | $12.50 | $12.30 | $12.35 | $10.15 | 7,464 |
2017-07-28 | $12.55 | $12.60 | $12.45 | $12.50 | $10.28 | 8,665 |
2017-07-27 | $12.70 | $12.75 | $12.40 | $12.40 | $10.20 | 7,181 |
2017-07-26 | $12.75 | $12.90 | $12.65 | $12.75 | $10.48 | 5,723 |
2017-07-25 | $12.55 | $12.90 | $12.45 | $12.70 | $10.44 | 12,317 |
2017-07-24 | $13.05 | $13.05 | $12.35 | $12.45 | $10.24 | 11,998 |
2017-07-21 | $12.95 | $13.20 | $12.95 | $13.10 | $10.77 | 10,622 |
2017-07-20 | $12.35 | $12.80 | $12.32 | $12.80 | $10.52 | 7,359 |
2017-07-19 | $12.45 | $12.75 | $12.30 | $12.40 | $10.20 | 4,909 |
2017-07-18 | $12.60 | $12.60 | $12.45 | $12.45 | $10.24 | 6,969 |
2017-07-17 | $12.90 | $12.90 | $12.60 | $12.65 | $10.40 | 4,341 |
2017-07-14 | $12.80 | $12.95 | $12.76 | $12.95 | $10.65 | 2,199 |
2017-07-13 | $12.85 | $13.06 | $12.75 | $12.80 | $10.52 | 2,857 |
2017-07-12 | $13.65 | $13.65 | $12.85 | $12.90 | $10.61 | 4,894 |
2017-07-11 | $12.60 | $12.95 | $12.50 | $12.85 | $10.57 | 9,161 |
2017-07-10 | $13.05 | $13.05 | $12.80 | $12.80 | $10.52 | 6,189 |
2017-07-07 | $13.05 | $13.05 | $13.00 | $13.05 | $10.73 | 2,265 |
2017-07-06 | $12.65 | $12.86 | $12.55 | $12.80 | $10.52 | 6,376 |
2017-07-05 | $12.80 | $12.95 | $12.65 | $12.85 | $10.57 | 7,407 |
2017-07-03 | $13.15 | $13.15 | $12.65 | $12.75 | $10.48 | 6,512 |
2017-06-30 | $13.05 | $13.20 | $12.95 | $13.10 | $10.77 | 2,515 |
2017-06-29 | $13.50 | $13.50 | $13.20 | $13.20 | $10.85 | 11,619 |
2017-06-28 | $12.95 | $13.65 | $12.83 | $13.50 | $11.10 | 39,086 |
2017-06-27 | $13.40 | $13.65 | $12.85 | $13.20 | $10.85 | 34,523 |
2017-06-26 | $13.60 | $13.65 | $13.11 | $13.30 | $10.94 | 13,044 |
2017-06-23 | $12.75 | $13.85 | $12.75 | $13.70 | $11.26 | 38,253 |
2017-06-22 | $12.64 | $13.20 | $12.64 | $13.10 | $10.77 | 4,628 |
2017-06-21 | $12.80 | $12.85 | $12.65 | $12.75 | $10.48 | 4,672 |
2017-06-20 | $12.75 | $12.90 | $12.75 | $12.80 | $10.52 | 35,455 |
2017-06-19 | $12.90 | $12.95 | $12.70 | $12.90 | $10.61 | 3,439 |
2017-06-16 | $12.90 | $13.20 | $12.70 | $12.75 | $10.48 | 28,956 |
2017-06-15 | $13.15 | $13.30 | $12.95 | $13.20 | $10.85 | 3,600 |
2017-06-14 | $12.60 | $13.30 | $12.60 | $13.25 | $10.89 | 12,239 |
2017-06-13 | $12.85 | $13.30 | $12.85 | $13.05 | $10.73 | 5,899 |
2017-06-12 | $13.00 | $13.35 | $13.00 | $13.25 | $10.89 | 11,185 |
2017-06-09 | $12.95 | $13.30 | $12.80 | $12.95 | $10.65 | 17,243 |
2017-06-08 | $12.35 | $12.90 | $12.30 | $12.75 | $10.48 | 10,092 |
2017-06-07 | $11.75 | $12.40 | $11.75 | $12.30 | $10.11 | 12,977 |
2017-06-06 | $11.95 | $12.05 | $11.68 | $11.85 | $9.74 | 8,599 |
2017-06-05 | $12.00 | $12.15 | $11.95 | $11.95 | $9.73 | 9,201 |
2017-06-02 | $12.48 | $12.65 | $11.95 | $12.00 | $9.77 | 13,250 |
2017-06-01 | $12.10 | $12.45 | $12.10 | $12.35 | $10.06 | 18,186 |
2017-05-31 | $11.50 | $12.20 | $11.50 | $12.00 | $9.77 | 16,786 |
2017-05-30 | $11.60 | $11.65 | $11.45 | $11.50 | $9.36 | 8,066 |
2017-05-26 | $11.31 | $11.72 | $11.31 | $11.60 | $9.45 | 15,029 |
2017-05-25 | $11.73 | $11.85 | $11.50 | $11.60 | $9.45 | 8,980 |
2017-05-24 | $11.75 | $11.80 | $11.65 | $11.75 | $9.57 | 5,860 |
2017-05-23 | $11.90 | $12.15 | $11.60 | $11.65 | $9.49 | 7,484 |
2017-05-22 | $11.89 | $12.20 | $11.89 | $12.10 | $9.85 | 7,376 |
2017-05-19 | $11.85 | $12.05 | $11.65 | $11.85 | $9.65 | 11,198 |
2017-05-18 | $11.95 | $12.05 | $11.75 | $11.90 | $9.69 | 28,896 |
2017-05-17 | $12.10 | $12.10 | $11.60 | $11.75 | $9.57 | 28,658 |
2017-05-16 | $12.60 | $12.65 | $12.10 | $12.20 | $9.93 | 13,943 |
2017-05-15 | $12.40 | $12.70 | $12.40 | $12.50 | $10.18 | 9,716 |
2017-05-12 | $12.00 | $12.40 | $12.00 | $12.30 | $10.02 | 21,093 |
2017-05-11 | $12.05 | $12.15 | $11.60 | $12.05 | $9.81 | 22,979 |
2017-05-10 | $12.25 | $12.45 | $11.95 | $12.00 | $9.77 | 18,435 |
2017-05-09 | $12.35 | $12.70 | $11.90 | $12.50 | $10.18 | 14,107 |
2017-05-08 | $12.25 | $12.40 | $12.23 | $12.25 | $9.98 | 4,218 |
2017-05-05 | $12.15 | $12.35 | $12.05 | $12.25 | $9.98 | 11,067 |
2017-05-04 | $12.30 | $12.35 | $12.25 | $12.25 | $9.98 | 5,220 |
2017-05-03 | $12.55 | $12.65 | $12.10 | $12.25 | $9.98 | 31,260 |
2017-05-02 | $12.80 | $12.85 | $12.60 | $12.65 | $10.30 | 26,149 |
2017-05-01 | $13.40 | $13.40 | $12.20 | $12.60 | $10.26 | 67,411 |
2017-04-28 | $13.25 | $13.65 | $13.15 | $13.35 | $10.87 | 11,452 |
2017-04-27 | $13.55 | $14.38 | $13.50 | $14.15 | $11.52 | 24,175 |
2017-04-26 | $13.50 | $13.50 | $13.35 | $13.45 | $10.95 | 45,778 |
2017-04-25 | $13.10 | $13.45 | $12.95 | $13.40 | $10.91 | 12,248 |
2017-04-24 | $13.10 | $13.25 | $12.90 | $12.95 | $10.55 | 16,445 |
2017-04-21 | $13.20 | $13.20 | $12.90 | $13.15 | $10.71 | 13,882 |
2017-04-20 | $12.55 | $13.20 | $12.50 | $13.20 | $10.75 | 17,943 |
2017-04-19 | $13.00 | $13.20 | $12.91 | $13.10 | $10.67 | 11,830 |
2017-04-18 | $13.00 | $13.15 | $12.86 | $13.05 | $10.63 | 11,968 |
2017-04-17 | $13.25 | $13.30 | $12.90 | $13.10 | $10.67 | 5,024 |
2017-04-13 | $12.70 | $12.95 | $12.70 | $12.80 | $10.42 | 9,595 |
2017-04-12 | $12.90 | $13.10 | $12.65 | $12.85 | $10.46 | 7,902 |
2017-04-11 | $12.85 | $13.10 | $12.40 | $13.00 | $10.59 | 6,155 |
2017-04-10 | $13.20 | $13.20 | $12.65 | $12.85 | $10.46 | 8,737 |
2017-04-07 | $12.75 | $13.10 | $12.68 | $13.05 | $10.63 | 15,369 |
2017-04-06 | $12.80 | $12.95 | $12.40 | $12.95 | $10.55 | 9,383 |
2017-04-05 | $12.96 | $13.05 | $12.60 | $12.65 | $10.30 | 11,854 |
2017-04-04 | $12.70 | $13.00 | $12.70 | $12.95 | $10.55 | 9,931 |
2017-04-03 | $12.70 | $13.15 | $12.70 | $12.90 | $10.50 | 9,393 |
2017-03-31 | $12.77 | $12.95 | $12.77 | $12.90 | $10.50 | 19,546 |
2017-03-30 | $12.70 | $12.90 | $12.65 | $12.85 | $10.46 | 8,963 |
2017-03-29 | $12.95 | $13.00 | $12.15 | $12.75 | $10.38 | 20,292 |
2017-03-28 | $12.55 | $13.05 | $12.30 | $13.00 | $10.59 | 11,970 |
2017-03-27 | $12.60 | $12.70 | $12.40 | $12.65 | $10.30 | 8,816 |
2017-03-24 | $12.85 | $12.90 | $12.60 | $12.75 | $10.38 | 11,465 |
2017-03-23 | $12.45 | $12.85 | $12.44 | $12.75 | $10.38 | 6,040 |
2017-03-22 | $12.45 | $12.75 | $12.30 | $12.55 | $10.22 | 35,727 |
2017-03-21 | $12.87 | $12.87 | $12.50 | $12.55 | $10.22 | 11,443 |
2017-03-20 | $13.00 | $13.20 | $12.80 | $12.80 | $10.42 | 14,172 |
2017-03-17 | $12.50 | $13.00 | $12.50 | $12.95 | $10.55 | 35,246 |
2017-03-16 | $12.38 | $12.60 | $12.35 | $12.60 | $10.26 | 8,515 |
2017-03-15 | $12.35 | $12.40 | $12.00 | $12.35 | $10.06 | 10,002 |
2017-03-14 | $12.40 | $12.50 | $12.20 | $12.25 | $9.98 | 3,125 |
2017-03-13 | $12.70 | $12.73 | $12.65 | $12.68 | $10.32 | 7,037 |
2017-03-10 | $12.85 | $12.85 | $12.65 | $12.75 | $10.38 | 193 |
2017-03-09 | $12.80 | $12.95 | $12.65 | $12.70 | $10.34 | 107 |
2017-03-08 | $13.05 | $13.25 | $12.90 | $13.05 | $10.53 | 15,478 |
2017-03-07 | $13.10 | $13.20 | $12.90 | $12.90 | $10.41 | 12,551 |
2017-03-06 | $13.25 | $13.25 | $12.97 | $13.10 | $10.57 | 8,709 |
2017-03-03 | $13.53 | $13.58 | $12.85 | $13.25 | $10.69 | 23,631 |
2017-03-02 | $13.30 | $14.00 | $13.30 | $13.55 | $10.93 | 36,359 |
2017-03-01 | $13.20 | $13.35 | $13.20 | $13.35 | $10.77 | 33,280 |
2017-02-28 | $13.15 | $13.15 | $12.90 | $13.00 | $10.49 | 49,686 |
2017-02-27 | $12.93 | $13.10 | $12.85 | $13.00 | $10.49 | 16,567 |
2017-02-24 | $13.00 | $13.23 | $12.96 | $13.05 | $10.53 | 13,591 |
2017-02-23 | $13.00 | $13.25 | $12.75 | $13.25 | $10.69 | 37,945 |
2017-02-22 | $12.95 | $13.05 | $12.95 | $13.00 | $10.49 | 21,776 |
2017-02-21 | $13.00 | $13.00 | $12.55 | $12.95 | $10.45 | 7,966 |
2017-02-17 | $13.00 | $13.15 | $12.80 | $13.00 | $10.49 | 36,781 |
2017-02-16 | $13.00 | $13.10 | $12.85 | $12.95 | $10.45 | 32,939 |
2017-02-15 | $13.00 | $13.13 | $12.90 | $13.05 | $10.53 | 27,242 |
2017-02-14 | $13.20 | $13.20 | $12.85 | $13.10 | $10.57 | 19,948 |
2017-02-13 | $13.20 | $13.30 | $13.10 | $13.20 | $10.65 | 12,606 |
2017-02-10 | $12.90 | $13.10 | $11.40 | $13.05 | $10.53 | 161 |
2017-02-09 | $13.00 | $13.00 | $12.75 | $12.80 | $10.33 | 39,832 |
2017-02-08 | $12.90 | $13.00 | $12.80 | $12.90 | $10.41 | 41,527 |
2017-02-07 | $13.00 | $13.05 | $12.80 | $13.00 | $10.49 | 20,878 |
2017-02-06 | $13.05 | $13.15 | $12.91 | $13.00 | $10.49 | 23,162 |
2017-02-03 | $13.00 | $13.15 | $12.91 | $13.15 | $10.61 | 14,811 |
2017-02-02 | $13.15 | $13.35 | $13.10 | $13.10 | $10.57 | 7,997 |
2017-02-01 | $13.20 | $13.35 | $13.15 | $13.20 | $10.65 | 7,812 |
2017-01-31 | $13.10 | $13.25 | $13.10 | $13.20 | $10.65 | 12,956 |
2017-01-30 | $13.25 | $13.25 | $13.00 | $13.15 | $10.61 | 8,657 |
2017-01-27 | $13.25 | $13.28 | $13.25 | $13.25 | $10.69 | 12,271 |
2017-01-26 | $13.20 | $13.25 | $13.20 | $13.20 | $10.65 | 1,910 |
2017-01-25 | $13.40 | $13.40 | $13.10 | $13.30 | $10.73 | 4,252 |
2017-01-24 | $13.15 | $13.35 | $13.15 | $13.25 | $10.69 | 8,829 |
2017-01-23 | $13.05 | $13.15 | $12.95 | $13.15 | $10.61 | 8,858 |
2017-01-20 | $13.10 | $13.25 | $12.90 | $13.10 | $10.57 | 7,619 |
2017-01-19 | $13.10 | $13.20 | $13.10 | $13.10 | $10.57 | 3,176 |
2017-01-18 | $13.35 | $13.35 | $12.95 | $13.15 | $10.61 | 8,904 |
2017-01-17 | $13.10 | $13.30 | $12.90 | $13.20 | $10.65 | 11,558 |
2017-01-13 | $13.35 | $13.65 | $13.35 | $13.65 | $11.02 | 7,954 |
2017-01-12 | $13.20 | $13.35 | $13.10 | $13.25 | $10.69 | 8,283 |
2017-01-11 | $13.15 | $13.35 | $13.15 | $13.35 | $10.77 | 10,142 |
2017-01-10 | $13.00 | $13.25 | $13.00 | $13.25 | $10.69 | 2,610 |
2017-01-09 | $13.20 | $13.20 | $13.00 | $13.00 | $10.49 | 2,149 |
2017-01-06 | $13.55 | $13.55 | $12.85 | $13.30 | $10.73 | 15,080 |
2017-01-05 | $13.45 | $13.55 | $13.25 | $13.45 | $10.85 | 5,867 |
2017-01-04 | $13.25 | $13.50 | $13.20 | $13.40 | $10.81 | 12,818 |
2017-01-03 | $13.20 | $13.30 | $13.08 | $13.15 | $10.61 | 17,041 |
2016-12-30 | $13.35 | $13.39 | $13.16 | $13.20 | $10.65 | 10,990 |
2016-12-29 | $13.60 | $13.65 | $13.40 | $13.40 | $10.81 | 14,795 |
2016-12-28 | $13.50 | $13.60 | $13.45 | $13.50 | $10.89 | 15,275 |
2016-12-27 | $13.60 | $13.60 | $13.45 | $13.55 | $10.93 | 5,871 |
2016-12-23 | $13.80 | $13.85 | $13.60 | $13.70 | $11.06 | 9,510 |
2016-12-22 | $13.70 | $14.00 | $13.65 | $13.85 | $11.18 | 7,499 |
2016-12-21 | $13.95 | $14.25 | $13.70 | $13.80 | $11.14 | 21,070 |
2016-12-20 | $13.85 | $13.95 | $13.75 | $13.90 | $11.22 | 13,339 |
2016-12-19 | $13.60 | $13.95 | $13.40 | $13.80 | $11.14 | 22,658 |
2016-12-16 | $12.95 | $14.05 | $12.85 | $13.45 | $10.85 | 85,527 |
2016-12-15 | $13.20 | $13.30 | $12.85 | $12.95 | $10.45 | 22,977 |
2016-12-14 | $13.30 | $13.40 | $12.80 | $12.90 | $10.41 | 37,627 |
2016-12-13 | $13.20 | $13.55 | $13.10 | $13.45 | $10.85 | 8,797 |
2016-12-12 | $13.63 | $13.63 | $13.05 | $13.20 | $10.65 | 19,183 |
2016-12-09 | $13.85 | $14.00 | $13.55 | $13.65 | $11.02 | 13,155 |
2016-12-08 | $13.55 | $13.95 | $13.40 | $13.80 | $11.14 | 20,514 |
2016-12-07 | $13.75 | $13.90 | $13.75 | $13.75 | $11.01 | 16,573 |
2016-12-06 | $13.35 | $13.75 | $13.34 | $13.70 | $10.97 | 23,151 |
2016-12-05 | $12.80 | $13.65 | $12.75 | $13.45 | $10.77 | 16,510 |
2016-12-02 | $13.45 | $13.45 | $12.70 | $12.70 | $10.17 | 16,800 |
2016-12-01 | $14.00 | $14.30 | $13.20 | $13.30 | $10.65 | 17,788 |
2016-11-30 | $13.95 | $14.15 | $13.53 | $13.75 | $11.01 | 12,962 |
2016-11-29 | $14.00 | $14.05 | $13.70 | $13.80 | $11.05 | 5,367 |
2016-11-28 | $14.20 | $14.20 | $13.75 | $13.95 | $11.17 | 15,906 |
2016-11-25 | $14.20 | $14.20 | $14.05 | $14.10 | $11.29 | 5,858 |
2016-11-23 | $14.50 | $14.70 | $13.85 | $14.20 | $11.37 | 21,570 |
2016-11-22 | $14.00 | $14.55 | $13.23 | $14.45 | $11.57 | 26,282 |
2016-11-21 | $13.90 | $14.28 | $13.45 | $14.00 | $11.21 | 36,692 |
2016-11-18 | $13.70 | $14.05 | $13.30 | $14.00 | $11.21 | 18,768 |
2016-11-17 | $13.80 | $13.80 | $12.11 | $13.65 | $10.93 | 13,463 |
2016-11-16 | $13.65 | $13.90 | $12.80 | $13.80 | $11.05 | 10,720 |
2016-11-15 | $13.30 | $13.95 | $13.30 | $13.65 | $10.93 | 22,819 |
2016-11-14 | $12.90 | $13.40 | $12.55 | $13.40 | $10.73 | 14,138 |
2016-11-11 | $12.70 | $13.00 | $12.00 | $12.80 | $10.25 | 51,894 |
2016-11-10 | $12.10 | $12.95 | $12.05 | $12.90 | $10.33 | 22,055 |
2016-11-09 | $12.15 | $12.35 | $11.34 | $12.25 | $9.81 | 27,300 |
2016-11-08 | $12.20 | $12.25 | $12.05 | $12.10 | $9.69 | 17,479 |
2016-11-07 | $12.40 | $12.40 | $12.15 | $12.25 | $9.81 | 14,150 |
2016-11-04 | $12.35 | $12.53 | $11.95 | $12.15 | $9.73 | 32,862 |
2016-11-03 | $12.30 | $12.30 | $12.05 | $12.05 | $9.65 | 19,641 |
2016-11-02 | $11.80 | $12.60 | $11.35 | $12.25 | $9.81 | 22,858 |
2016-11-01 | $12.30 | $12.50 | $11.30 | $12.40 | $9.93 | 18,278 |
2016-10-31 | $12.30 | $12.45 | $12.05 | $12.15 | $9.73 | 17,507 |
2016-10-28 | $12.80 | $12.80 | $12.00 | $12.30 | $9.85 | 29,560 |
2016-10-27 | $12.40 | $13.07 | $12.40 | $12.70 | $10.17 | 19,540 |
2016-10-26 | $12.25 | $12.40 | $12.20 | $12.25 | $9.81 | 7,014 |
2016-10-25 | $12.45 | $12.45 | $12.22 | $12.35 | $9.89 | 4,123 |
2016-10-24 | $12.40 | $12.45 | $12.06 | $12.35 | $9.89 | 3,390 |
2016-10-21 | $12.05 | $12.35 | $12.05 | $12.35 | $9.89 | 2,487 |
2016-10-20 | $12.30 | $12.30 | $12.05 | $12.20 | $9.77 | 2,673 |
2016-10-19 | $12.15 | $12.40 | $12.15 | $12.30 | $9.85 | 6,073 |
2016-10-18 | $12.40 | $12.40 | $12.20 | $12.30 | $9.85 | 4,205 |
2016-10-17 | $12.15 | $12.28 | $12.15 | $12.25 | $9.81 | 2,430 |
2016-10-14 | $12.25 | $12.30 | $12.01 | $12.20 | $9.77 | 7,243 |
2016-10-13 | $11.99 | $12.35 | $11.90 | $12.25 | $9.81 | 12,842 |
2016-10-12 | $12.20 | $12.35 | $12.20 | $12.25 | $9.81 | 3,372 |
2016-10-11 | $12.20 | $12.20 | $12.05 | $12.10 | $9.69 | 8,073 |
2016-10-10 | $12.25 | $12.35 | $12.20 | $12.30 | $9.85 | 26,257 |
2016-10-07 | $12.54 | $12.54 | $12.20 | $12.24 | $9.80 | 6,043 |
2016-10-06 | $12.29 | $12.36 | $11.67 | $12.32 | $9.86 | 12,316 |
2016-10-05 | $12.20 | $12.46 | $12.16 | $12.35 | $9.89 | 51,692 |
2016-10-04 | $12.32 | $12.48 | $12.29 | $12.38 | $9.91 | 7,140 |
2016-10-03 | $12.62 | $12.77 | $12.62 | $12.73 | $10.19 | 5,456 |
2016-09-30 | $12.73 | $12.79 | $12.39 | $12.76 | $10.22 | 9,169 |
2016-09-29 | $12.37 | $12.88 | $12.36 | $12.77 | $10.22 | 9,428 |
2016-09-28 | $12.79 | $12.80 | $12.53 | $12.72 | $10.18 | 11,678 |
2016-09-27 | $12.48 | $12.74 | $12.37 | $12.67 | $10.14 | 15,392 |
2016-09-26 | $12.78 | $12.84 | $12.63 | $12.66 | $10.14 | 9,466 |
2016-09-23 | $12.61 | $12.80 | $12.54 | $12.78 | $10.23 | 9,797 |
2016-09-22 | $12.52 | $12.76 | $12.41 | $12.63 | $10.11 | 5,904 |
2016-09-21 | $12.80 | $12.80 | $12.31 | $12.52 | $10.02 | 6,306 |
2016-09-20 | $12.80 | $12.80 | $12.59 | $12.72 | $10.18 | 3,367 |
2016-09-19 | $12.39 | $12.80 | $12.39 | $12.78 | $10.23 | 8,223 |
2016-09-16 | $12.13 | $12.50 | $11.77 | $12.43 | $9.95 | 27,265 |
2016-09-15 | $12.14 | $12.14 | $11.64 | $12.06 | $9.66 | 10,754 |
2016-09-14 | $11.89 | $12.39 | $11.89 | $12.12 | $9.70 | 3,391 |
2016-09-13 | $12.07 | $12.25 | $12.01 | $12.17 | $9.74 | 10,385 |
2016-09-12 | $12.01 | $12.29 | $11.88 | $12.24 | $9.80 | 9,420 |
2016-09-09 | $12.51 | $12.51 | $11.92 | $12.01 | $9.62 | 16,355 |
2016-09-08 | $12.69 | $12.70 | $12.49 | $12.51 | $10.02 | 8,696 |
2016-09-07 | $12.49 | $12.98 | $12.46 | $12.78 | $10.14 | 11,200 |
2016-09-06 | $12.29 | $12.46 | $12.20 | $12.39 | $9.83 | 4,114 |
2016-09-02 | $12.50 | $12.50 | $12.27 | $12.34 | $9.79 | 3,110 |
2016-09-01 | $12.04 | $12.47 | $11.89 | $12.45 | $9.88 | 14,415 |
2016-08-31 | $12.07 | $12.20 | $12.07 | $12.13 | $9.63 | 21,945 |
2016-08-30 | $12.31 | $12.31 | $12.15 | $12.15 | $9.64 | 5,583 |
2016-08-29 | $12.31 | $12.38 | $12.06 | $12.11 | $9.61 | 6,474 |
2016-08-26 | $12.00 | $12.65 | $12.00 | $12.10 | $9.60 | 8,706 |
2016-08-25 | $12.31 | $12.63 | $12.13 | $12.29 | $9.75 | 8,706 |
2016-08-24 | $12.56 | $12.56 | $12.20 | $12.30 | $9.76 | 12,760 |
2016-08-23 | $12.32 | $12.81 | $12.07 | $12.54 | $9.95 | 15,148 |
2016-08-22 | $12.17 | $12.27 | $12.13 | $12.24 | $9.71 | 9,116 |
2016-08-19 | $12.16 | $12.48 | $12.12 | $12.22 | $9.70 | 26,562 |
2016-08-18 | $11.34 | $12.27 | $11.34 | $12.14 | $9.63 | 14,162 |
2016-08-17 | $11.46 | $11.49 | $11.27 | $11.41 | $9.06 | 24,622 |
2016-08-16 | $11.39 | $11.68 | $11.16 | $11.50 | $9.13 | 14,937 |
2016-08-15 | $11.22 | $11.61 | $11.15 | $11.46 | $9.09 | 7,172 |
2016-08-12 | $11.40 | $11.55 | $11.29 | $11.45 | $9.09 | 7,698 |
2016-08-11 | $11.84 | $11.84 | $11.50 | $11.59 | $9.20 | 9,120 |
2016-08-10 | $11.53 | $11.78 | $11.53 | $11.76 | $9.33 | 12,141 |
2016-08-09 | $11.47 | $11.77 | $11.34 | $11.76 | $9.33 | 18,574 |
2016-08-08 | $11.32 | $11.50 | $11.32 | $11.49 | $9.12 | 8,390 |
2016-08-05 | $11.08 | $11.31 | $11.02 | $11.26 | $8.94 | 13,242 |
2016-08-04 | $10.78 | $11.03 | $10.62 | $11.01 | $8.74 | 10,873 |
2016-08-03 | $10.76 | $10.81 | $10.52 | $10.78 | $8.56 | 6,374 |
2016-08-02 | $10.70 | $10.79 | $10.70 | $10.72 | $8.51 | 7,100 |
2016-08-01 | $10.82 | $10.82 | $10.41 | $10.71 | $8.50 | 6,116 |
2016-07-29 | $10.10 | $10.75 | $10.10 | $10.73 | $8.52 | 15,607 |
2016-07-28 | $10.01 | $11.01 | $9.99 | $10.53 | $8.36 | 5,087 |
2016-07-27 | $10.51 | $10.55 | $10.37 | $10.53 | $8.36 | 9,247 |
2016-07-26 | $10.42 | $10.55 | $9.97 | $10.54 | $8.36 | 15,357 |
2016-07-25 | $10.58 | $10.58 | $10.42 | $10.45 | $8.29 | 7,787 |
2016-07-22 | $10.79 | $10.79 | $10.52 | $10.58 | $8.40 | 2,449 |
2016-07-21 | $10.90 | $10.98 | $10.75 | $10.82 | $8.59 | 3,873 |
2016-07-20 | $10.91 | $11.08 | $10.86 | $10.89 | $8.64 | 7,158 |
2016-07-19 | $10.87 | $11.04 | $10.80 | $10.86 | $8.62 | 7,124 |
2016-07-18 | $10.91 | $10.93 | $10.75 | $10.86 | $8.62 | 10,182 |
2016-07-15 | $11.17 | $11.17 | $10.26 | $10.86 | $8.62 | 28,114 |
2016-07-14 | $10.72 | $11.19 | $10.72 | $11.08 | $8.79 | 12,033 |
2016-07-13 | $10.05 | $10.74 | $10.01 | $10.67 | $8.47 | 22,645 |
2016-07-12 | $9.86 | $10.12 | $9.85 | $10.06 | $7.98 | 31,396 |
2016-07-11 | $9.80 | $9.90 | $9.79 | $9.82 | $7.79 | 34,765 |
2016-07-08 | $9.80 | $9.83 | $9.77 | $9.80 | $7.78 | 35,264 |
2016-07-07 | $9.90 | $9.92 | $9.75 | $9.79 | $7.77 | 22,175 |
2016-07-06 | $9.85 | $9.98 | $9.75 | $9.91 | $7.86 | 20,234 |
2016-07-05 | $10.00 | $10.10 | $9.97 | $9.97 | $7.91 | 17,934 |
2016-07-01 | $9.97 | $10.25 | $9.97 | $10.15 | $8.06 | 20,010 |
2016-06-30 | $10.25 | $10.30 | $10.13 | $10.24 | $8.13 | 19,206 |
2016-06-29 | $10.25 | $10.25 | $10.15 | $10.24 | $8.13 | 18,263 |
2016-06-28 | $9.99 | $10.26 | $9.95 | $10.23 | $8.12 | 49,470 |
2016-06-27 | $9.87 | $10.00 | $9.70 | $9.94 | $7.89 | 49,724 |
2016-06-24 | $9.88 | $10.17 | $9.70 | $9.80 | $7.78 | 188,374 |
2016-06-23 | $9.96 | $10.30 | $9.96 | $10.25 | $8.13 | 18,553 |
2016-06-22 | $10.10 | $10.25 | $10.02 | $10.02 | $7.95 | 7,807 |
2016-06-21 | $10.93 | $10.93 | $10.05 | $10.13 | $8.04 | 10,815 |
2016-06-20 | $10.02 | $10.25 | $10.02 | $10.20 | $8.09 | 10,877 |
2016-06-17 | $10.03 | $10.25 | $9.97 | $9.98 | $7.92 | 44,329 |
2016-06-16 | $10.01 | $10.99 | $9.96 | $10.00 | $7.94 | 8,782 |
2016-06-15 | $10.22 | $10.25 | $10.08 | $10.15 | $8.06 | 13,165 |
2016-06-14 | $10.27 | $10.31 | $9.87 | $10.17 | $8.07 | 20,557 |
2016-06-13 | $10.26 | $10.65 | $10.09 | $10.11 | $8.02 | 25,530 |
2016-06-10 | $10.23 | $10.55 | $10.16 | $10.22 | $8.11 | 18,268 |
2016-06-09 | $10.33 | $10.64 | $10.28 | $10.49 | $8.33 | 17,876 |
2016-06-08 | $10.21 | $10.46 | $10.09 | $10.38 | $8.24 | 22,896 |
2016-06-07 | $10.47 | $10.57 | $10.20 | $10.29 | $8.08 | 17,918 |
2016-06-06 | $10.90 | $10.90 | $10.45 | $10.48 | $8.23 | 24,010 |
2016-06-03 | $10.78 | $10.79 | $10.63 | $10.68 | $8.39 | 18,998 |
2016-06-02 | $11.22 | $11.22 | $10.72 | $10.79 | $8.47 | 13,859 |
2016-06-01 | $11.31 | $11.34 | $11.13 | $11.16 | $8.76 | 23,825 |
2016-05-31 | $11.32 | $11.44 | $11.12 | $11.37 | $8.93 | 11,912 |
2016-05-27 | $11.39 | $11.39 | $11.16 | $11.32 | $8.89 | 10,288 |
2016-05-26 | $11.34 | $11.49 | $11.30 | $11.34 | $8.91 | 6,089 |
2016-05-25 | $11.56 | $11.58 | $11.22 | $11.37 | $8.93 | 9,103 |
2016-05-24 | $11.00 | $11.48 | $10.95 | $11.46 | $9.00 | 16,432 |
2016-05-23 | $10.70 | $11.00 | $10.62 | $10.95 | $8.60 | 5,599 |
2016-05-20 | $10.46 | $10.70 | $10.45 | $10.68 | $8.39 | 11,503 |
2016-05-19 | $10.31 | $10.48 | $10.25 | $10.39 | $8.16 | 16,245 |
2016-05-18 | $10.39 | $10.60 | $10.35 | $10.36 | $8.14 | 9,601 |
2016-05-17 | $10.66 | $10.66 | $10.26 | $10.46 | $8.21 | 25,071 |
2016-05-16 | $10.61 | $10.71 | $10.56 | $10.62 | $8.34 | 8,268 |
2016-05-13 | $10.49 | $10.53 | $10.46 | $10.52 | $8.26 | 10,996 |
2016-05-12 | $10.68 | $10.68 | $10.55 | $10.55 | $8.28 | 23,146 |
2016-05-11 | $10.66 | $10.75 | $10.60 | $10.67 | $8.38 | 9,966 |
2016-05-10 | $10.80 | $10.86 | $10.45 | $10.66 | $8.37 | 18,872 |
2016-05-09 | $10.78 | $10.93 | $10.78 | $10.80 | $8.48 | 5,390 |
2016-05-06 | $11.05 | $11.28 | $10.71 | $10.77 | $8.46 | 59,185 |
2016-05-05 | $11.09 | $11.31 | $10.98 | $10.99 | $8.63 | 10,692 |
2016-05-04 | $11.60 | $11.60 | $11.20 | $11.24 | $8.83 | 15,388 |
2016-05-03 | $11.86 | $11.86 | $11.54 | $11.63 | $9.13 | 9,851 |
2016-05-02 | $12.00 | $12.00 | $11.85 | $11.93 | $9.37 | 11,323 |
2016-04-29 | $11.75 | $11.97 | $11.73 | $11.93 | $9.37 | 11,126 |
2016-04-28 | $12.02 | $12.02 | $11.75 | $11.75 | $9.23 | 9,213 |
2016-04-27 | $11.90 | $12.17 | $11.52 | $11.99 | $9.42 | 19,754 |
2016-04-26 | $11.34 | $11.91 | $11.33 | $11.90 | $9.35 | 16,590 |
2016-04-25 | $11.12 | $11.39 | $11.10 | $11.31 | $8.88 | 7,534 |
2016-04-22 | $11.05 | $11.20 | $11.00 | $11.16 | $8.76 | 19,951 |
2016-04-21 | $11.09 | $11.09 | $11.00 | $11.00 | $8.64 | 16,799 |
2016-04-20 | $10.97 | $11.22 | $10.95 | $11.00 | $8.64 | 12,703 |
2016-04-19 | $10.91 | $11.00 | $10.91 | $10.98 | $8.62 | 4,392 |
2016-04-18 | $10.85 | $11.00 | $10.77 | $10.90 | $8.56 | 23,264 |
2016-04-15 | $11.03 | $11.19 | $10.77 | $10.91 | $8.57 | 13,969 |
2016-04-14 | $11.29 | $11.90 | $10.83 | $11.06 | $8.69 | 23,691 |
2016-04-13 | $11.04 | $11.23 | $10.86 | $11.16 | $8.76 | 32,803 |
2016-04-12 | $10.82 | $11.27 | $10.77 | $10.96 | $8.61 | 23,316 |
2016-04-11 | $11.04 | $11.32 | $10.89 | $10.95 | $8.60 | 15,168 |
2016-04-08 | $11.04 | $11.23 | $10.91 | $10.96 | $8.61 | 11,145 |
2016-04-07 | $11.13 | $11.42 | $10.87 | $10.92 | $8.58 | 21,531 |
2016-04-06 | $11.21 | $11.67 | $11.00 | $11.22 | $8.81 | 23,279 |
2016-04-05 | $10.91 | $11.75 | $10.75 | $11.21 | $8.80 | 50,261 |
2016-04-04 | $11.71 | $11.86 | $10.90 | $11.05 | $8.68 | 22,384 |
2016-04-01 | $11.72 | $11.75 | $11.67 | $11.71 | $9.20 | 10,526 |
2016-03-31 | $11.83 | $12.00 | $11.67 | $11.77 | $9.24 | 15,036 |
2016-03-30 | $12.08 | $12.08 | $11.80 | $11.91 | $9.35 | 7,668 |
2016-03-29 | $11.94 | $12.34 | $11.62 | $12.00 | $9.42 | 23,843 |
2016-03-28 | $11.99 | $12.00 | $11.60 | $11.90 | $9.35 | 8,744 |
2016-03-24 | $12.11 | $12.20 | $11.93 | $11.97 | $9.40 | 10,124 |
2016-03-23 | $12.58 | $12.58 | $12.05 | $12.10 | $9.50 | 13,103 |
2016-03-22 | $12.63 | $12.75 | $12.51 | $12.62 | $9.91 | 3,198 |
2016-03-21 | $12.67 | $12.81 | $12.66 | $12.74 | $10.00 | 23,601 |
2016-03-18 | $12.57 | $12.77 | $12.17 | $12.60 | $9.89 | 45,380 |
2016-03-17 | $12.59 | $12.59 | $12.19 | $12.46 | $9.78 | 8,784 |
2016-03-16 | $12.73 | $12.95 | $12.48 | $12.58 | $9.88 | 11,643 |
2016-03-15 | $13.03 | $13.10 | $12.49 | $12.56 | $9.86 | 10,719 |
2016-03-14 | $12.78 | $13.27 | $12.52 | $12.73 | $10.00 | 14,978 |
2016-03-11 | $12.89 | $12.95 | $12.57 | $12.90 | $10.13 | 25,117 |
2016-03-10 | $12.48 | $13.00 | $12.12 | $12.88 | $10.11 | 38,418 |
2016-03-09 | $13.55 | $13.55 | $12.70 | $12.89 | $10.04 | 18,383 |
2016-03-08 | $13.71 | $13.71 | $13.30 | $13.39 | $10.43 | 17,262 |
2016-03-07 | $13.36 | $13.82 | $13.36 | $13.69 | $10.66 | 17,501 |
2016-03-04 | $13.60 | $13.64 | $13.26 | $13.30 | $10.36 | 11,447 |
2016-03-03 | $13.04 | $13.50 | $13.04 | $13.45 | $10.47 | 13,458 |
2016-03-02 | $12.89 | $13.11 | $12.89 | $13.10 | $10.20 | 14,744 |
2016-03-01 | $12.93 | $13.15 | $12.64 | $13.07 | $10.18 | 20,934 |
2016-02-29 | $12.60 | $12.69 | $12.53 | $12.60 | $9.81 | 15,611 |
2016-02-26 | $12.56 | $12.58 | $12.50 | $12.51 | $9.74 | 9,659 |
2016-02-25 | $12.40 | $12.52 | $11.88 | $12.43 | $9.68 | 9,368 |
2016-02-24 | $12.25 | $12.44 | $12.25 | $12.33 | $9.60 | 4,784 |
2016-02-23 | $12.76 | $12.84 | $12.07 | $12.26 | $9.55 | 13,270 |
2016-02-22 | $12.24 | $12.40 | $12.10 | $12.26 | $9.55 | 13,894 |
2016-02-19 | $12.06 | $13.37 | $12.04 | $12.12 | $9.44 | 49,101 |
2016-02-18 | $11.68 | $12.03 | $11.68 | $12.02 | $9.36 | 7,374 |
2016-02-17 | $11.89 | $11.90 | $11.59 | $11.66 | $9.08 | 16,369 |
2016-02-16 | $11.16 | $11.59 | $10.98 | $11.55 | $8.99 | 17,381 |
2016-02-12 | $11.12 | $11.16 | $10.96 | $11.07 | $8.62 | 5,711 |
2016-02-11 | $11.18 | $11.18 | $10.93 | $11.04 | $8.60 | 13,877 |
2016-02-10 | $11.63 | $11.68 | $11.26 | $11.28 | $8.78 | 11,571 |
2016-02-09 | $11.48 | $11.89 | $10.97 | $11.31 | $8.81 | 11,315 |
2016-02-08 | $11.25 | $11.73 | $10.95 | $11.64 | $9.06 | 14,421 |
2016-02-05 | $12.05 | $12.09 | $11.30 | $11.30 | $8.80 | 28,277 |
2016-02-04 | $11.80 | $12.18 | $11.67 | $12.12 | $9.44 | 17,620 |
2016-02-03 | $12.03 | $12.31 | $11.79 | $12.10 | $9.42 | 15,446 |
2016-02-02 | $12.36 | $12.61 | $11.60 | $11.99 | $9.34 | 19,728 |
2016-02-01 | $12.14 | $12.88 | $11.75 | $12.51 | $9.74 | 17,333 |
2016-01-29 | $11.85 | $12.64 | $11.84 | $12.10 | $9.42 | 16,077 |
2016-01-28 | $12.87 | $13.32 | $11.82 | $11.83 | $9.21 | 12,659 |
2016-01-27 | $12.66 | $13.05 | $12.66 | $12.75 | $9.93 | 8,027 |
2016-01-26 | $12.94 | $13.10 | $12.72 | $13.03 | $10.15 | 10,991 |
2016-01-25 | $12.85 | $13.05 | $12.77 | $12.84 | $10.00 | 9,670 |
2016-01-22 | $13.03 | $13.03 | $12.59 | $12.94 | $10.08 | 16,619 |
2016-01-21 | $13.00 | $13.15 | $12.80 | $12.87 | $10.02 | 12,423 |
2016-01-20 | $12.55 | $13.00 | $12.32 | $12.95 | $10.08 | 27,639 |
2016-01-19 | $12.84 | $13.24 | $12.56 | $13.08 | $10.18 | 34,040 |
2016-01-15 | $12.80 | $13.15 | $12.56 | $12.71 | $9.90 | 29,127 |
2016-01-14 | $12.97 | $13.28 | $12.87 | $13.12 | $10.22 | 12,759 |
2016-01-13 | $12.15 | $13.39 | $12.15 | $12.98 | $10.11 | 46,710 |
2016-01-12 | $11.22 | $11.90 | $11.16 | $11.80 | $9.19 | 26,066 |
2016-01-11 | $11.57 | $11.75 | $11.50 | $11.52 | $8.97 | 66,517 |
2016-01-08 | $12.16 | $12.16 | $11.51 | $11.51 | $8.96 | 40,852 |
2016-01-07 | $12.51 | $12.51 | $12.03 | $12.15 | $9.46 | 12,154 |
2016-01-06 | $12.80 | $12.85 | $12.60 | $12.61 | $9.82 | 20,290 |
2016-01-05 | $13.10 | $13.10 | $12.80 | $12.86 | $10.01 | 18,710 |
2016-01-04 | $12.73 | $13.06 | $12.69 | $13.02 | $10.14 | 46,029 |
2015-12-31 | $13.19 | $13.36 | $13.19 | $13.25 | $10.32 | 20,578 |
2015-12-30 | $13.30 | $13.40 | $12.86 | $13.27 | $10.33 | 14,169 |
2015-12-29 | $13.02 | $13.46 | $13.02 | $13.35 | $10.40 | 18,529 |
2015-12-28 | $13.01 | $13.09 | $12.76 | $13.02 | $10.14 | 10,771 |
2015-12-24 | $13.24 | $13.36 | $13.03 | $13.18 | $10.26 | 12,659 |
2015-12-23 | $13.13 | $13.46 | $13.13 | $13.34 | $10.39 | 10,941 |
2015-12-22 | $13.00 | $13.45 | $12.84 | $13.15 | $10.24 | 16,319 |
2015-12-21 | $12.47 | $12.80 | $12.18 | $12.74 | $9.92 | 34,238 |
2015-12-18 | $12.15 | $12.48 | $12.10 | $12.34 | $9.61 | 44,221 |
2015-12-17 | $12.45 | $12.63 | $12.12 | $12.22 | $9.52 | 9,853 |
2015-12-16 | $12.24 | $12.45 | $12.07 | $12.44 | $9.69 | 8,289 |
2015-12-15 | $11.84 | $12.22 | $11.84 | $12.08 | $9.41 | 10,581 |
2015-12-14 | $11.83 | $12.01 | $11.71 | $11.88 | $9.25 | 24,764 |
2015-12-11 | $10.82 | $12.16 | $10.82 | $12.03 | $9.37 | 112,219 |
2015-12-10 | $11.24 | $11.30 | $10.70 | $11.00 | $8.57 | 55,086 |
2015-12-09 | $11.14 | $12.00 | $10.81 | $10.89 | $8.40 | 27,611 |
2015-12-08 | $12.08 | $12.09 | $11.01 | $11.14 | $8.59 | 49,582 |
2015-12-07 | $12.18 | $12.46 | $11.80 | $12.14 | $9.36 | 19,516 |
2015-12-04 | $12.03 | $12.70 | $12.03 | $12.10 | $9.33 | 13,664 |
2015-12-03 | $12.18 | $12.40 | $11.96 | $12.02 | $9.27 | 10,557 |
2015-12-02 | $12.34 | $12.40 | $12.12 | $12.15 | $9.37 | 8,119 |
2015-12-01 | $12.00 | $12.34 | $12.00 | $12.21 | $9.41 | 9,580 |
2015-11-30 | $11.99 | $12.09 | $11.90 | $12.00 | $9.25 | 15,381 |
2015-11-27 | $11.91 | $12.00 | $11.91 | $11.98 | $9.24 | 24,143 |
2015-11-25 | $11.98 | $12.05 | $11.95 | $11.99 | $9.24 | 27,096 |
2015-11-24 | $12.00 | $12.33 | $11.91 | $11.93 | $9.20 | 17,188 |
2015-11-23 | $12.01 | $12.20 | $11.90 | $12.00 | $9.25 | 14,546 |
2015-11-20 | $12.12 | $12.30 | $11.82 | $12.01 | $9.26 | 22,663 |
2015-11-19 | $12.14 | $12.17 | $11.90 | $11.98 | $9.24 | 24,651 |
2015-11-18 | $12.29 | $12.31 | $12.06 | $12.19 | $9.40 | 12,306 |
2015-11-17 | $12.71 | $13.10 | $12.03 | $12.28 | $9.47 | 25,130 |
2015-11-16 | $12.84 | $13.20 | $12.55 | $12.62 | $9.73 | 10,796 |
2015-11-13 | $12.90 | $13.80 | $12.74 | $12.83 | $9.89 | 16,461 |
2015-11-12 | $13.18 | $13.89 | $13.00 | $13.01 | $10.03 | 19,410 |
2015-11-11 | $14.10 | $14.10 | $13.22 | $13.24 | $10.21 | 14,213 |
2015-11-10 | $13.73 | $13.77 | $13.27 | $13.77 | $10.62 | 17,407 |
2015-11-09 | $13.78 | $13.95 | $13.75 | $13.81 | $10.65 | 17,281 |
2015-11-06 | $13.57 | $13.78 | $13.50 | $13.78 | $10.62 | 22,619 |
2015-11-05 | $13.99 | $13.99 | $13.50 | $13.60 | $10.48 | 19,392 |
2015-11-04 | $14.03 | $14.17 | $13.81 | $13.95 | $10.75 | 47,896 |
2015-11-03 | $14.32 | $14.50 | $14.16 | $14.27 | $11.00 | 66,391 |
2015-11-02 | $14.59 | $14.73 | $13.92 | $14.52 | $11.19 | 28,597 |
2015-10-30 | $17.27 | $17.27 | $14.50 | $14.83 | $11.43 | 57,693 |
2015-10-29 | $17.96 | $18.26 | $17.57 | $17.70 | $13.65 | 10,618 |
2015-10-28 | $17.79 | $18.17 | $17.79 | $18.08 | $13.94 | 13,806 |
2015-10-27 | $18.66 | $18.90 | $17.78 | $17.80 | $13.72 | 13,759 |
2015-10-26 | $18.34 | $18.75 | $18.14 | $18.67 | $14.39 | 34,472 |
2015-10-23 | $18.30 | $18.40 | $18.00 | $18.39 | $14.18 | 11,719 |
2015-10-22 | $17.85 | $18.32 | $17.50 | $18.31 | $14.12 | 17,423 |
2015-10-21 | $18.00 | $18.00 | $17.70 | $17.83 | $13.75 | 17,408 |
2015-10-20 | $17.29 | $18.00 | $17.05 | $17.99 | $13.87 | 18,853 |
2015-10-19 | $17.27 | $17.59 | $16.90 | $17.54 | $13.52 | 10,346 |
2015-10-16 | $17.48 | $17.62 | $16.52 | $17.55 | $13.53 | 11,487 |
2015-10-15 | $16.42 | $17.42 | $16.32 | $17.41 | $13.42 | 12,816 |
2015-10-14 | $16.57 | $16.57 | $16.24 | $16.41 | $12.65 | 12,360 |
2015-10-13 | $16.35 | $16.45 | $16.27 | $16.27 | $12.54 | 6,167 |
2015-10-12 | $16.26 | $16.50 | $16.05 | $16.50 | $12.72 | 18,017 |
2015-10-09 | $16.50 | $16.50 | $16.10 | $16.20 | $12.49 | 10,125 |
2015-10-08 | $16.27 | $16.56 | $16.03 | $16.40 | $12.64 | 18,181 |
2015-10-07 | $16.27 | $16.59 | $15.98 | $16.33 | $12.59 | 11,483 |
2015-10-06 | $16.03 | $16.52 | $15.62 | $16.27 | $12.54 | 17,934 |
2015-10-05 | $15.74 | $16.12 | $15.65 | $16.05 | $12.37 | 15,916 |
2015-10-02 | $15.68 | $15.95 | $15.63 | $15.74 | $12.13 | 9,977 |
2015-10-01 | $15.70 | $15.95 | $15.65 | $15.81 | $12.19 | 15,202 |
2015-09-30 | $16.03 | $16.03 | $15.63 | $15.80 | $12.18 | 13,936 |
2015-09-29 | $15.80 | $16.09 | $15.69 | $15.90 | $12.26 | 14,106 |
2015-09-28 | $16.93 | $16.93 | $15.78 | $15.83 | $12.20 | 18,939 |
2015-09-25 | $18.06 | $18.24 | $16.93 | $17.03 | $13.13 | 32,255 |
2015-09-24 | $18.13 | $18.30 | $17.72 | $17.94 | $13.83 | 10,819 |
2015-09-23 | $17.91 | $18.39 | $17.53 | $18.16 | $14.00 | 15,392 |
2015-09-22 | $17.71 | $18.00 | $17.30 | $17.78 | $13.71 | 24,343 |
2015-09-21 | $18.07 | $18.46 | $17.65 | $17.82 | $13.74 | 22,250 |
2015-09-18 | $17.95 | $18.25 | $17.58 | $17.95 | $13.84 | 23,489 |
2015-09-17 | $17.77 | $18.31 | $17.77 | $18.25 | $14.07 | 9,541 |
2015-09-16 | $17.91 | $18.24 | $17.44 | $17.77 | $13.70 | 27,651 |
2015-09-15 | $17.39 | $17.98 | $17.39 | $17.98 | $13.86 | 2,467 |
2015-09-14 | $17.64 | $18.08 | $17.64 | $18.06 | $13.92 | 6,623 |
2015-09-11 | $17.57 | $18.00 | $17.55 | $18.00 | $13.88 | 5,363 |
2015-09-10 | $17.62 | $17.71 | $17.56 | $17.71 | $13.65 | 3,574 |
2015-09-09 | $18.16 | $18.21 | $17.70 | $17.71 | $13.57 | 6,678 |
2015-09-08 | $18.10 | $18.44 | $17.47 | $18.16 | $13.91 | 14,436 |
2015-09-04 | $17.76 | $17.97 | $17.35 | $17.94 | $13.75 | 7,707 |
2015-09-03 | $17.92 | $18.35 | $17.80 | $17.90 | $13.71 | 5,473 |
2015-09-02 | $17.08 | $18.27 | $17.08 | $18.07 | $13.84 | 18,682 |
2015-09-01 | $17.62 | $17.72 | $16.71 | $16.80 | $12.87 | 8,502 |
2015-08-31 | $17.93 | $18.00 | $17.80 | $17.89 | $13.71 | 13,071 |
2015-08-28 | $17.13 | $18.00 | $16.82 | $18.00 | $13.79 | 19,737 |
2015-08-27 | $17.10 | $17.49 | $16.64 | $17.25 | $13.22 | 11,447 |
2015-08-26 | $17.00 | $17.04 | $16.60 | $17.04 | $13.06 | 14,962 |
2015-08-25 | $18.00 | $18.00 | $16.73 | $16.78 | $12.86 | 16,514 |
Escalade Inc (ESCA) News Headlines
Recent Escalade Inc (ESCA) News
Similar Companies to Escalade Inc (ESCA) in the Leisure Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |