First Trust Brazil AlphaDEX Fund (FBZ) Exchange: NASDAQ
Data as of Aug. 22, 2025
$11.52 ($0.00) 0.00%
First Trust Brazil AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Brazil AlphaDEX Fund.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $11.52 |
Previous Close | $11.52 |
High | $11.52 |
Low | $11.52 |
Adjusted Open | $11.52 |
Previous Adjusted Close | $11.52 |
Adjusted High | $11.52 |
Adjusted Low | $11.52 |
About First Trust Brazil AlphaDEX Fund (FBZ)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks, depositary receipts, real estate investment trusts ("REITs") and preferred shares that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned and is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is composed of securities issued by small, mid and large cap companies operating in Brazil, as classified by the Index Provider. Companies are classified as operating in a country primarily by their country of incorporation, domicile and primary exchange listing. Brazil is an emerging market country, as classified by the Index Provider, based on factors such as national income per capita, national market capitalization and national trading volume. The Index may be composed of securities denominated in non-U.S. currencies. The Index is designed to select stocks from the NASDAQ Brazil Index (the "Base Index") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Base Index is a comprehensive, rules-based index designed to measure stock market performance of companies in Brazil, as determined by the Index Provider.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Base Index.2.The Index Provider then removes any stocks which do not trade on an eligible exchange; duplicate (multiple share classes) stocks; stocks which do not meet the Index Provider's liquidity screens; and stocks with a market capitalization less than the midcap breakpoint (50th percentile) as calculated by Nasdaq. As of March 31, 2020, the midcap breakpoint was $2.195 billion.3.The remaining stocks in the universe are then ranked on both growth and value factors. Each stock receives the best style rank from this step as its selection score.4.The top 50 stocks based on the selection score determined in step 3 comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.5.The Index is subject to sector weighting constraints which are set at 15% above the sector percentages of the Base Index. For example, if financial companies comprise 15% of the Base Index, the Index will be comprised of no more than 30% financials. Stocks will fail the sector constraint if the weight assigned to the stock, when added to the weight assigned to all higher ranking stocks in its sector, is greater than the sector weighting constraint.The Index is rebalanced and reconstituted semi-annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's semi-annual rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 50 securities and the Fund had significant investments in consumer discretionary companies, utility companies and Brazilian issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust Brazil AlphaDEX Fund (FBZ)
Historical Stock Data for First Trust Brazil AlphaDEX Fund (FBZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-25 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
2025-07-24 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
2025-07-23 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
2025-07-22 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
2025-07-21 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
2025-07-18 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
2025-07-17 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
2025-07-16 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
2025-07-15 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
2025-07-14 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
2025-07-11 | $11.46 | $11.52 | $11.46 | $11.52 | $11.52 | 291 |
2025-07-10 | $11.49 | $11.60 | $11.49 | $11.60 | $11.60 | 1,319 |
2025-07-09 | $11.90 | $11.90 | $11.78 | $11.78 | $11.78 | 717 |
2025-07-08 | $11.89 | $12.00 | $11.89 | $11.95 | $11.95 | 1,640 |
2025-07-07 | $12.20 | $12.20 | $12.00 | $12.00 | $12.00 | 549 |
2025-07-03 | $12.13 | $12.19 | $12.13 | $12.19 | $12.19 | 243 |
2025-07-02 | $11.98 | $12.00 | $11.95 | $11.95 | $11.95 | 2,678 |
2025-07-01 | $12.09 | $12.09 | $11.91 | $12.00 | $12.00 | 6,530 |
2025-06-30 | $11.70 | $12.03 | $11.70 | $11.98 | $11.98 | 6,364 |
2025-06-27 | $11.66 | $11.75 | $11.65 | $11.72 | $11.72 | 3,206 |
2025-06-26 | $11.66 | $11.73 | $11.66 | $11.73 | $11.73 | 362 |
2025-06-25 | $11.73 | $11.73 | $11.55 | $11.65 | $11.51 | 4,287 |
2025-06-24 | $11.87 | $11.89 | $11.80 | $11.89 | $11.75 | 1,049 |
2025-06-23 | $11.75 | $11.76 | $11.75 | $11.76 | $11.76 | 2,010 |
2025-06-20 | $11.83 | $11.89 | $11.67 | $11.67 | $11.67 | 21,655 |
2025-06-18 | $11.94 | $11.98 | $11.86 | $11.91 | $11.91 | 69,240 |
2025-06-17 | $11.99 | $12.00 | $11.88 | $11.91 | $11.91 | 97,336 |
2025-06-16 | $11.97 | $12.08 | $11.97 | $12.07 | $12.07 | 2,662 |
2025-06-13 | $11.79 | $11.81 | $11.70 | $11.76 | $11.76 | 2,364 |
2025-06-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 36 |
2025-06-11 | $11.51 | $11.82 | $11.51 | $11.69 | $11.69 | 5,321 |
2025-06-10 | $11.65 | $11.68 | $11.59 | $11.59 | $11.59 | 1,520 |
2025-06-09 | $11.44 | $11.58 | $11.36 | $11.58 | $11.58 | 8,174 |
2025-06-06 | $11.46 | $11.54 | $11.42 | $11.54 | $11.54 | 17,450 |
2025-06-05 | $11.54 | $11.56 | $11.51 | $11.52 | $11.52 | 42,534 |
2025-06-04 | $11.59 | $11.63 | $11.47 | $11.47 | $11.47 | 1,417 |
2025-06-03 | $11.34 | $11.54 | $11.34 | $11.54 | $11.54 | 1,894 |
2025-06-02 | $11.38 | $11.39 | $11.30 | $11.39 | $11.39 | 8,571 |
2025-05-30 | $11.27 | $11.35 | $11.24 | $11.35 | $11.35 | 2,782 |
2025-05-29 | $11.52 | $11.61 | $11.51 | $11.57 | $11.57 | 11,096 |
2025-05-28 | $11.43 | $11.53 | $11.31 | $11.40 | $11.40 | 53,005 |
2025-05-27 | $11.58 | $11.61 | $11.40 | $11.57 | $11.57 | 9,191 |
2025-05-23 | $11.13 | $11.41 | $11.10 | $11.40 | $11.40 | 857 |
2025-05-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 292 |
2025-05-21 | $11.19 | $11.25 | $11.19 | $11.25 | $11.25 | 263 |
2025-05-20 | $11.37 | $11.40 | $11.29 | $11.40 | $11.40 | 343 |
2025-05-19 | $11.36 | $11.36 | $11.33 | $11.33 | $11.33 | 47,067 |
2025-05-16 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 38 |
2025-05-15 | $11.14 | $11.22 | $11.06 | $11.13 | $11.13 | 3,714 |
2025-05-14 | $11.24 | $11.28 | $11.19 | $11.21 | $11.21 | 3,628 |
2025-05-13 | $11.07 | $11.25 | $11.07 | $11.19 | $11.19 | 4,896 |
2025-05-12 | $10.86 | $10.92 | $10.86 | $10.92 | $10.92 | 732 |
2025-05-09 | $11.00 | $11.13 | $11.00 | $11.01 | $11.01 | 8,489 |
2025-05-08 | $10.94 | $10.98 | $10.94 | $10.98 | $10.98 | 212 |
2025-05-07 | $10.75 | $10.75 | $10.65 | $10.65 | $10.65 | 693 |
2025-05-06 | $10.78 | $10.83 | $10.71 | $10.83 | $10.83 | 1,162 |
2025-05-05 | $11.18 | $11.18 | $10.83 | $10.88 | $10.88 | 74,508 |
2025-05-02 | $11.06 | $11.09 | $11.04 | $11.09 | $11.09 | 2,788 |
2025-05-01 | $11.00 | $11.07 | $10.98 | $10.98 | $10.98 | 2,175 |
2025-04-30 | $10.91 | $11.00 | $10.88 | $11.00 | $11.00 | 1,786 |
2025-04-29 | $11.11 | $11.18 | $11.11 | $11.11 | $11.11 | 816 |
2025-04-28 | $11.10 | $11.10 | $10.93 | $11.06 | $11.06 | 6,196 |
2025-04-25 | $10.94 | $11.05 | $10.87 | $10.97 | $10.97 | 4,972 |
2025-04-24 | $10.89 | $10.90 | $10.86 | $10.90 | $10.90 | 1,098 |
2025-04-23 | $10.86 | $10.90 | $10.70 | $10.71 | $10.71 | 9,496 |
2025-04-22 | $10.38 | $10.47 | $10.38 | $10.47 | $10.47 | 1,200 |
2025-04-21 | $10.12 | $10.18 | $10.12 | $10.18 | $10.18 | 784 |
2025-04-17 | $10.00 | $10.24 | $9.99 | $10.21 | $10.21 | 8,764 |
2025-04-16 | $10.08 | $10.08 | $9.97 | $9.98 | $9.98 | 3,149 |
2025-04-15 | $10.13 | $10.17 | $10.08 | $10.08 | $10.08 | 5,432 |
2025-04-14 | $10.01 | $10.06 | $10.01 | $10.06 | $10.06 | 389 |
2025-04-11 | $9.61 | $9.94 | $9.61 | $9.94 | $9.94 | 2,390 |
2025-04-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 11 |
2025-04-09 | $9.34 | $9.88 | $9.34 | $9.88 | $9.88 | 1,458 |
2025-04-08 | $9.65 | $9.65 | $9.30 | $9.36 | $9.36 | 799 |
2025-04-07 | $9.66 | $9.66 | $9.51 | $9.60 | $9.60 | 3,004 |
2025-04-04 | $9.97 | $9.97 | $9.75 | $9.81 | $9.81 | 4,750 |
2025-04-03 | $10.56 | $10.56 | $10.37 | $10.42 | $10.42 | 6,557 |
2025-04-02 | $10.16 | $10.23 | $10.16 | $10.23 | $10.23 | 1,306 |
2025-04-01 | $10.15 | $10.33 | $10.15 | $10.33 | $10.33 | 1,028 |
2025-03-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 249 |
2025-03-28 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 217 |
2025-03-27 | $10.32 | $10.37 | $10.25 | $10.37 | $10.37 | 498 |
2025-03-26 | $10.28 | $10.28 | $10.28 | $10.28 | $10.22 | 592 |
2025-03-25 | $10.47 | $10.51 | $10.41 | $10.41 | $10.36 | 1,242 |
2025-03-24 | $10.37 | $10.37 | $10.29 | $10.29 | $10.23 | 128 |
2025-03-21 | $10.45 | $10.46 | $10.42 | $10.42 | $10.36 | 1,740 |
2025-03-20 | $10.59 | $10.59 | $10.52 | $10.52 | $10.46 | 3,884 |
2025-03-19 | $10.58 | $10.58 | $10.58 | $10.58 | $10.52 | 84 |
2025-03-18 | $10.38 | $10.44 | $10.35 | $10.44 | $10.39 | 870 |
2025-03-17 | $10.04 | $10.34 | $10.04 | $10.26 | $10.21 | 1,729 |
2025-03-14 | $9.95 | $10.07 | $9.95 | $10.06 | $10.00 | 220 |
2025-03-13 | $9.68 | $9.78 | $9.68 | $9.78 | $9.73 | 105 |
2025-03-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.60 | 52 |
2025-03-11 | $9.62 | $9.66 | $9.62 | $9.66 | $9.61 | 122 |
2025-03-10 | $9.76 | $9.76 | $9.60 | $9.60 | $9.55 | 2,033 |
2025-03-07 | $9.79 | $9.86 | $9.79 | $9.86 | $9.81 | 376 |
2025-03-06 | $9.81 | $9.81 | $9.68 | $9.68 | $9.63 | 2,002 |
2025-03-05 | $9.65 | $9.72 | $9.65 | $9.72 | $9.67 | 446 |
2025-03-04 | $9.38 | $9.50 | $9.38 | $9.50 | $9.45 | 8,781 |
2025-03-03 | $9.50 | $9.57 | $9.42 | $9.42 | $9.37 | 4,309 |
2025-02-28 | $9.47 | $9.47 | $9.41 | $9.41 | $9.36 | 324 |
2025-02-27 | $9.60 | $9.74 | $9.60 | $9.69 | $9.64 | 801 |
2025-02-26 | $9.69 | $9.71 | $9.62 | $9.62 | $9.57 | 503 |
2025-02-25 | $9.88 | $9.93 | $9.78 | $9.89 | $9.84 | 823 |
2025-02-24 | $9.84 | $9.84 | $9.69 | $9.69 | $9.64 | 2,105 |
2025-02-21 | $9.87 | $9.92 | $9.87 | $9.92 | $9.87 | 236 |
2025-02-20 | $10.03 | $10.03 | $9.98 | $9.98 | $9.93 | 475 |
2025-02-19 | $10.05 | $10.08 | $9.99 | $10.01 | $9.96 | 14,698 |
2025-02-18 | $10.17 | $10.21 | $10.17 | $10.21 | $10.16 | 628 |
2025-02-14 | $10.00 | $10.18 | $10.00 | $10.17 | $10.12 | 3,216 |
2025-02-13 | $9.83 | $9.89 | $9.83 | $9.89 | $9.84 | 420 |
2025-02-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.79 | 61 |
2025-02-11 | $10.00 | $10.00 | $9.96 | $9.97 | $9.92 | 1,055 |
2025-02-10 | $9.87 | $9.90 | $9.84 | $9.90 | $9.85 | 2,302 |
2025-02-07 | $9.69 | $9.73 | $9.67 | $9.67 | $9.62 | 2,173 |
2025-02-06 | $9.86 | $9.92 | $9.86 | $9.92 | $9.87 | 725 |
2025-02-05 | $9.86 | $9.86 | $9.83 | $9.83 | $9.78 | 363 |
2025-02-04 | $9.89 | $9.89 | $9.84 | $9.89 | $9.84 | 916 |
2025-02-03 | $9.85 | $9.86 | $9.83 | $9.86 | $9.81 | 694 |
2025-01-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.73 | 53 |
2025-01-30 | $9.78 | $9.87 | $9.78 | $9.87 | $9.82 | 322 |
2025-01-29 | $9.66 | $9.66 | $9.60 | $9.60 | $9.56 | 953 |
2025-01-28 | $9.66 | $9.66 | $9.61 | $9.65 | $9.60 | 2,325 |
2025-01-27 | $9.57 | $9.66 | $9.57 | $9.66 | $9.61 | 1,345 |
2025-01-24 | $9.46 | $9.49 | $9.45 | $9.48 | $9.43 | 5,390 |
2025-01-23 | $9.50 | $9.50 | $9.44 | $9.44 | $9.39 | 315 |
2025-01-22 | $9.46 | $9.46 | $9.46 | $9.46 | $9.41 | 22 |
2025-01-21 | $9.27 | $9.30 | $9.22 | $9.30 | $9.26 | 2,405 |
2025-01-17 | $9.25 | $9.27 | $9.20 | $9.20 | $9.20 | 698 |
2025-01-16 | $9.22 | $9.22 | $9.07 | $9.11 | $9.11 | 4,559 |
2025-01-15 | $9.20 | $9.36 | $9.20 | $9.36 | $9.36 | 324 |
2025-01-14 | $9.06 | $9.08 | $9.05 | $9.05 | $9.05 | 718 |
2025-01-13 | $9.00 | $9.02 | $8.99 | $9.02 | $9.02 | 2,437 |
2025-01-10 | $9.04 | $9.04 | $8.97 | $8.97 | $8.97 | 430 |
2025-01-08 | $9.07 | $9.11 | $9.07 | $9.10 | $9.10 | 1,184 |
2025-01-07 | $9.28 | $9.28 | $9.23 | $9.23 | $9.23 | 524 |
2025-01-06 | $9.12 | $9.12 | $9.10 | $9.10 | $9.10 | 435 |
2025-01-03 | $9.01 | $9.01 | $8.91 | $8.91 | $8.91 | 1,203 |
2025-01-02 | $8.99 | $9.04 | $8.99 | $9.04 | $9.04 | 439 |
2024-12-31 | $9.07 | $9.07 | $9.04 | $9.04 | $9.04 | 578 |
2024-12-30 | $8.99 | $9.06 | $8.99 | $9.06 | $9.06 | 305 |
2024-12-27 | $9.11 | $9.11 | $8.97 | $9.03 | $9.03 | 4,304 |
2024-12-26 | $9.16 | $9.16 | $9.12 | $9.12 | $9.12 | 5,890 |
2024-12-24 | $9.18 | $9.20 | $9.18 | $9.20 | $9.20 | 266 |
2024-12-23 | $9.14 | $9.14 | $9.10 | $9.12 | $9.12 | 1,198 |
2024-12-20 | $9.31 | $9.38 | $9.30 | $9.38 | $9.38 | 2,914 |
2024-12-19 | $9.24 | $9.29 | $9.24 | $9.27 | $9.27 | 3,056 |
2024-12-18 | $9.53 | $9.53 | $9.00 | $9.04 | $9.04 | 2,453 |
2024-12-17 | $9.55 | $9.72 | $9.55 | $9.64 | $9.64 | 6,196 |
2024-12-16 | $9.73 | $9.73 | $9.56 | $9.56 | $9.56 | 815 |
2024-12-13 | $9.85 | $9.89 | $9.75 | $9.75 | $9.75 | 1,435 |
2024-12-12 | $10.27 | $10.29 | $10.01 | $10.07 | $9.93 | 2,294 |
2024-12-11 | $10.14 | $10.40 | $10.14 | $10.37 | $10.23 | 1,422 |
2024-12-10 | $10.11 | $10.11 | $10.09 | $10.11 | $9.97 | 919 |
2024-12-09 | $10.04 | $10.04 | $10.00 | $10.00 | $9.86 | 3,234 |
2024-12-06 | $9.99 | $9.99 | $9.95 | $9.97 | $9.83 | 785 |
2024-12-05 | $10.25 | $10.27 | $10.18 | $10.21 | $10.07 | 1,364 |
2024-12-04 | $10.06 | $10.06 | $10.05 | $10.05 | $9.91 | 441 |
2024-12-03 | $9.93 | $10.00 | $9.93 | $10.00 | $9.86 | 1,640 |
2024-12-02 | $9.90 | $9.91 | $9.86 | $9.89 | $9.76 | 2,168 |
2024-11-29 | $9.88 | $10.03 | $9.88 | $10.01 | $10.01 | 2,036 |
2024-11-27 | $10.38 | $10.38 | $10.32 | $10.32 | $10.32 | 2,127 |
2024-11-26 | $10.71 | $10.71 | $10.67 | $10.68 | $10.68 | 2,281 |
2024-11-25 | $10.59 | $10.63 | $10.59 | $10.63 | $10.63 | 565 |
2024-11-22 | $10.40 | $10.58 | $10.40 | $10.58 | $10.58 | 980 |
2024-11-21 | $10.38 | $10.42 | $10.38 | $10.42 | $10.42 | 654 |
2024-11-20 | $10.50 | $10.52 | $10.48 | $10.52 | $10.52 | 15,025 |
2024-11-19 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 58 |
2024-11-18 | $10.56 | $10.61 | $10.56 | $10.61 | $10.61 | 1,597 |
2024-11-15 | $10.59 | $10.59 | $10.54 | $10.54 | $10.54 | 794 |
2024-11-14 | $10.65 | $10.65 | $10.62 | $10.62 | $10.62 | 575 |
2024-11-13 | $10.55 | $10.60 | $10.52 | $10.60 | $10.60 | 1,170 |
2024-11-12 | $10.56 | $10.63 | $10.56 | $10.63 | $10.63 | 319 |
2024-11-11 | $10.71 | $10.71 | $10.66 | $10.69 | $10.69 | 520 |
2024-11-08 | $10.63 | $10.73 | $10.56 | $10.73 | $10.73 | 1,046 |
2024-11-07 | $10.86 | $10.91 | $10.86 | $10.91 | $10.91 | 210 |
2024-11-06 | $10.75 | $11.08 | $10.75 | $11.08 | $11.08 | 1,056 |
2024-11-05 | $10.71 | $10.89 | $10.67 | $10.87 | $10.87 | 4,129 |
2024-11-04 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 32 |
2024-11-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 255 |
2024-10-31 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 19 |
2024-10-30 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 77 |
2024-10-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 496 |
2024-10-28 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 4 |
2024-10-25 | $10.81 | $10.84 | $10.78 | $10.78 | $10.78 | 892 |
2024-10-24 | $10.77 | $10.84 | $10.77 | $10.84 | $10.84 | 767 |
2024-10-23 | $10.69 | $10.78 | $10.69 | $10.78 | $10.78 | 755 |
2024-10-22 | $10.73 | $10.83 | $10.73 | $10.83 | $10.83 | 696 |
2024-10-21 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 6 |
2024-10-18 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 102 |
2024-10-17 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 21 |
2024-10-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 7 |
2024-10-15 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 106 |
2024-10-14 | $10.73 | $11.06 | $10.73 | $10.96 | $10.96 | 9,591 |
2024-10-11 | $10.70 | $10.75 | $10.64 | $10.75 | $10.75 | 927 |
2024-10-10 | $10.94 | $10.94 | $10.92 | $10.92 | $10.92 | 139 |
2024-10-09 | $10.84 | $10.85 | $10.84 | $10.85 | $10.85 | 539 |
2024-10-08 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 93 |
2024-10-07 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 38 |
2024-10-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 152 |
2024-10-03 | $11.19 | $11.26 | $11.19 | $11.26 | $11.26 | 347 |
2024-10-02 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 9 |
2024-10-01 | $11.26 | $11.39 | $11.26 | $11.39 | $11.39 | 325 |
2024-09-30 | $11.50 | $11.50 | $11.32 | $11.32 | $11.32 | 806 |
2024-09-27 | $11.64 | $11.69 | $11.63 | $11.63 | $11.63 | 433 |
2024-09-26 | $11.39 | $11.39 | $11.34 | $11.34 | $11.34 | 1,764 |
2024-09-25 | $11.46 | $11.46 | $11.46 | $11.46 | $11.32 | 2 |
2024-09-24 | $11.43 | $11.59 | $11.43 | $11.51 | $11.37 | 5,522 |
2024-09-23 | $11.25 | $11.26 | $11.23 | $11.26 | $11.13 | 4,145 |
2024-09-20 | $11.35 | $11.35 | $11.35 | $11.35 | $11.22 | 16 |
2024-09-19 | $11.76 | $11.76 | $11.68 | $11.68 | $11.54 | 435 |
2024-09-18 | $11.69 | $11.76 | $11.54 | $11.60 | $11.46 | 1,629 |
2024-09-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 28 |
2024-09-16 | $11.56 | $11.66 | $11.46 | $11.46 | $11.46 | 10,287 |
2024-09-13 | $11.45 | $11.48 | $11.44 | $11.48 | $11.48 | 590 |
2024-09-12 | $11.25 | $11.35 | $11.22 | $11.35 | $11.35 | 1,613 |
2024-09-11 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 1,070 |
2024-09-10 | $11.25 | $11.26 | $11.12 | $11.22 | $11.22 | 555 |
2024-09-09 | $11.44 | $11.44 | $11.38 | $11.38 | $11.38 | 290 |
2024-09-06 | $11.45 | $11.45 | $11.30 | $11.37 | $11.37 | 220 |
2024-09-05 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 84 |
2024-09-04 | $11.32 | $11.42 | $11.32 | $11.42 | $11.42 | 4,008 |
2024-09-03 | $11.31 | $11.31 | $11.16 | $11.26 | $11.26 | 249 |
2024-08-30 | $11.22 | $11.37 | $11.21 | $11.37 | $11.37 | 3,172 |
2024-08-29 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 197 |
2024-08-28 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 85 |
2024-08-27 | $11.70 | $11.70 | $11.66 | $11.69 | $11.69 | 287 |
2024-08-26 | $11.77 | $11.77 | $11.74 | $11.74 | $11.74 | 2,165 |
2024-08-23 | $11.69 | $11.73 | $11.69 | $11.71 | $11.71 | 2,192 |
2024-08-22 | $11.58 | $11.58 | $11.42 | $11.45 | $11.45 | 426 |
2024-08-21 | $11.75 | $11.76 | $11.75 | $11.76 | $11.76 | 502 |
2024-08-20 | $11.77 | $11.77 | $11.73 | $11.73 | $11.73 | 952 |
2024-08-19 | $11.73 | $11.97 | $11.73 | $11.93 | $11.93 | 1,952 |
2024-08-16 | $11.56 | $11.59 | $11.48 | $11.52 | $11.52 | 33,489 |
2024-08-15 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 114 |
2024-08-14 | $11.43 | $11.51 | $11.43 | $11.51 | $11.51 | 347 |
2024-08-13 | $11.15 | $11.34 | $11.15 | $11.34 | $11.34 | 5,050 |
2024-08-12 | $11.12 | $11.14 | $11.07 | $11.09 | $11.09 | 1,427 |
2024-08-09 | $10.91 | $11.06 | $10.91 | $11.06 | $11.06 | 1,353 |
2024-08-08 | $10.63 | $10.75 | $10.60 | $10.75 | $10.75 | 3,306 |
2024-08-07 | $10.43 | $10.43 | $10.39 | $10.43 | $10.43 | 700 |
2024-08-06 | $10.31 | $10.42 | $10.31 | $10.38 | $10.38 | 1,680 |
2024-08-05 | $10.13 | $10.21 | $10.13 | $10.14 | $10.14 | 608 |
2024-08-02 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 5 |
2024-08-01 | $10.50 | $10.50 | $10.38 | $10.38 | $10.38 | 1,779 |
2024-07-31 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 360 |
2024-07-30 | $10.50 | $10.57 | $10.50 | $10.57 | $10.57 | 1,064 |
2024-07-29 | $10.51 | $10.56 | $10.51 | $10.55 | $10.55 | 4,552 |
2024-07-26 | $10.56 | $10.59 | $10.51 | $10.56 | $10.56 | 4,725 |
2024-07-25 | $10.53 | $10.53 | $10.51 | $10.51 | $10.51 | 1,745 |
2024-07-24 | $10.64 | $10.64 | $10.46 | $10.46 | $10.46 | 1,256 |
2024-07-23 | $10.72 | $10.88 | $10.71 | $10.71 | $10.71 | 3,255 |
2024-07-22 | $10.89 | $11.00 | $10.88 | $10.91 | $10.91 | 6,536 |
2024-07-19 | $10.96 | $10.96 | $10.81 | $10.82 | $10.82 | 8,843 |
2024-07-18 | $10.96 | $10.96 | $10.74 | $10.74 | $10.74 | 13,200 |
2024-07-17 | $11.18 | $11.19 | $11.16 | $11.16 | $11.16 | 466 |
2024-07-16 | $11.22 | $11.30 | $11.16 | $11.21 | $11.21 | 21,248 |
2024-07-15 | $11.12 | $11.24 | $11.12 | $11.18 | $11.18 | 1,092 |
2024-07-12 | $11.09 | $11.19 | $11.09 | $11.19 | $11.19 | 994 |
2024-07-11 | $11.05 | $11.10 | $11.05 | $11.09 | $11.09 | 7,324 |
2024-07-10 | $11.04 | $11.05 | $10.98 | $11.02 | $11.02 | 5,374 |
2024-07-09 | $10.80 | $11.01 | $10.80 | $10.98 | $10.98 | 4,851 |
2024-07-08 | $10.76 | $10.80 | $10.76 | $10.80 | $10.80 | 527 |
2024-07-05 | $10.71 | $10.81 | $10.71 | $10.81 | $10.81 | 3,009 |
2024-07-03 | $10.58 | $10.64 | $10.58 | $10.64 | $10.64 | 1,920 |
2024-07-02 | $10.36 | $10.38 | $10.25 | $10.36 | $10.36 | 3,802 |
2024-07-01 | $10.46 | $10.46 | $10.33 | $10.33 | $10.33 | 595 |
2024-06-28 | $10.56 | $10.56 | $10.41 | $10.46 | $10.46 | 1,815 |
2024-06-27 | $10.63 | $10.66 | $10.63 | $10.66 | $10.66 | 1,135 |
2024-06-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.48 | 122 |
2024-06-25 | $10.68 | $10.68 | $10.66 | $10.68 | $10.58 | 396 |
2024-06-24 | $10.76 | $10.76 | $10.75 | $10.76 | $10.66 | 988 |
2024-06-21 | $10.63 | $10.63 | $10.52 | $10.56 | $10.46 | 1,734 |
2024-06-20 | $10.52 | $10.52 | $10.45 | $10.45 | $10.35 | 1,459 |
2024-06-18 | $10.45 | $10.47 | $10.45 | $10.45 | $10.35 | 329 |
2024-06-17 | $10.46 | $10.46 | $10.39 | $10.46 | $10.36 | 2,947 |
2024-06-14 | $10.43 | $10.58 | $10.43 | $10.54 | $10.44 | 3,644 |
2024-06-13 | $10.61 | $10.61 | $10.57 | $10.59 | $10.49 | 1,117 |
2024-06-12 | $10.69 | $10.69 | $10.58 | $10.58 | $10.58 | 423 |
2024-06-11 | $10.68 | $10.73 | $10.68 | $10.72 | $10.72 | 527 |
2024-06-10 | $10.67 | $10.71 | $10.67 | $10.70 | $10.70 | 438 |
2024-06-07 | $11.06 | $11.06 | $10.75 | $10.75 | $10.75 | 383 |
2024-06-06 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 50 |
2024-06-05 | $10.90 | $10.96 | $10.83 | $10.91 | $10.91 | 2,971 |
2024-06-04 | $10.85 | $10.90 | $10.83 | $10.90 | $10.90 | 545 |
2024-06-03 | $10.96 | $11.07 | $10.96 | $11.01 | $11.01 | 5,269 |
2024-05-31 | $11.01 | $11.07 | $11.01 | $11.07 | $11.07 | 2,267 |
2024-05-30 | $11.25 | $11.27 | $11.24 | $11.24 | $11.24 | 1,074 |
2024-05-29 | $11.16 | $11.20 | $11.16 | $11.16 | $11.16 | 243 |
2024-05-28 | $11.62 | $11.62 | $11.38 | $11.44 | $11.44 | 1,513 |
2024-05-24 | $11.48 | $11.50 | $11.44 | $11.44 | $11.44 | 3,192 |
2024-05-23 | $11.50 | $11.50 | $11.38 | $11.45 | $11.45 | 3,664 |
2024-05-22 | $11.54 | $11.58 | $11.53 | $11.55 | $11.55 | 4,605 |
2024-05-21 | $11.84 | $11.85 | $11.80 | $11.82 | $11.82 | 450 |
2024-05-20 | $11.82 | $11.83 | $11.81 | $11.81 | $11.81 | 543 |
2024-05-17 | $11.78 | $11.82 | $11.78 | $11.82 | $11.82 | 852 |
2024-05-16 | $11.72 | $11.81 | $11.72 | $11.81 | $11.81 | 453 |
2024-05-15 | $11.57 | $11.73 | $11.56 | $11.73 | $11.73 | 1,987 |
2024-05-14 | $11.53 | $11.63 | $11.53 | $11.63 | $11.63 | 5,008 |
2024-05-13 | $11.55 | $11.55 | $11.50 | $11.50 | $11.50 | 1,510 |
2024-05-10 | $11.57 | $11.57 | $11.45 | $11.45 | $11.45 | 451 |
2024-05-09 | $11.46 | $11.57 | $11.46 | $11.57 | $11.57 | 176 |
2024-05-08 | $11.72 | $11.81 | $11.72 | $11.78 | $11.78 | 1,388 |
2024-05-07 | $11.80 | $11.82 | $11.77 | $11.81 | $11.81 | 1,543 |
2024-05-06 | $11.87 | $11.91 | $11.84 | $11.86 | $11.86 | 1,231 |
2024-05-03 | $11.79 | $11.85 | $11.79 | $11.81 | $11.81 | 1,481 |
2024-05-02 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 30 |
2024-05-01 | $11.22 | $11.22 | $11.15 | $11.21 | $11.21 | 2,020 |
2024-04-30 | $11.23 | $11.24 | $11.23 | $11.24 | $11.24 | 182 |
2024-04-29 | $11.49 | $11.53 | $11.48 | $11.53 | $11.53 | 1,009 |
2024-04-26 | $11.47 | $11.51 | $11.43 | $11.51 | $11.51 | 473 |
2024-04-25 | $11.15 | $11.21 | $11.15 | $11.21 | $11.21 | 941 |
2024-04-24 | $11.21 | $11.25 | $11.21 | $11.24 | $11.24 | 563 |
2024-04-23 | $11.23 | $11.41 | $11.23 | $11.41 | $11.41 | 1,783 |
2024-04-22 | $11.18 | $11.33 | $11.18 | $11.33 | $11.33 | 3,485 |
2024-04-19 | $11.11 | $11.25 | $11.11 | $11.25 | $11.25 | 1,069 |
2024-04-18 | $11.03 | $11.11 | $11.03 | $11.11 | $11.11 | 1,921 |
2024-04-17 | $11.15 | $11.16 | $11.15 | $11.16 | $11.16 | 1,403 |
2024-04-16 | $11.11 | $11.16 | $11.10 | $11.14 | $11.14 | 1,055 |
2024-04-15 | $11.50 | $11.50 | $11.43 | $11.44 | $11.44 | 2,205 |
2024-04-12 | $11.52 | $11.55 | $11.51 | $11.51 | $11.51 | 1,855 |
2024-04-11 | $11.78 | $11.85 | $11.78 | $11.85 | $11.85 | 214 |
2024-04-10 | $11.89 | $11.91 | $11.89 | $11.91 | $11.91 | 345 |
2024-04-09 | $12.24 | $12.25 | $12.23 | $12.25 | $12.25 | 1,403 |
2024-04-08 | $12.18 | $12.18 | $12.16 | $12.16 | $12.16 | 920 |
2024-04-05 | $12.01 | $12.02 | $11.96 | $11.96 | $11.96 | 497 |
2024-04-04 | $12.22 | $12.22 | $12.03 | $12.03 | $12.03 | 1,399 |
2024-04-03 | $11.83 | $12.01 | $11.83 | $11.92 | $11.92 | 4,723 |
2024-04-02 | $11.93 | $11.95 | $11.93 | $11.95 | $11.95 | 222 |
2024-04-01 | $12.01 | $12.01 | $11.85 | $11.85 | $11.85 | 18,123 |
2024-03-28 | $12.18 | $12.18 | $12.09 | $12.15 | $12.15 | 14,169 |
2024-03-27 | $12.09 | $12.14 | $12.09 | $12.14 | $12.14 | 2,139 |
2024-03-26 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 100 |
2024-03-25 | $12.10 | $12.10 | $12.05 | $12.07 | $12.07 | 5,125 |
2024-03-22 | $12.04 | $12.04 | $12.03 | $12.03 | $12.03 | 240 |
2024-03-21 | $12.11 | $12.16 | $12.11 | $12.16 | $12.16 | 525 |
2024-03-20 | $12.08 | $12.29 | $12.08 | $12.29 | $12.23 | 345 |
2024-03-19 | $12.02 | $12.05 | $12.01 | $12.01 | $11.95 | 949 |
2024-03-18 | $11.88 | $11.88 | $11.88 | $11.88 | $11.82 | 127 |
2024-03-15 | $11.97 | $11.97 | $11.97 | $11.97 | $11.91 | 28 |
2024-03-14 | $12.16 | $12.16 | $11.98 | $12.08 | $12.02 | 1,203 |
2024-03-13 | $11.92 | $12.03 | $11.92 | $12.03 | $11.97 | 1,034 |
2024-03-12 | $11.99 | $11.99 | $11.99 | $11.99 | $11.93 | 82 |
2024-03-11 | $11.93 | $11.96 | $11.89 | $11.96 | $11.90 | 662 |
2024-03-08 | $11.95 | $12.04 | $11.88 | $12.04 | $11.98 | 3,280 |
2024-03-07 | $12.05 | $12.05 | $12.05 | $12.05 | $11.99 | 148 |
2024-03-06 | $12.05 | $12.13 | $12.05 | $12.05 | $11.99 | 22,734 |
2024-03-05 | $12.04 | $12.04 | $11.99 | $11.99 | $11.93 | 333 |
2024-03-04 | $12.01 | $12.08 | $12.01 | $12.02 | $11.96 | 1,642 |
2024-03-01 | $12.11 | $12.14 | $12.09 | $12.14 | $12.14 | 1,228 |
2024-02-29 | $12.00 | $12.00 | $11.92 | $11.97 | $11.97 | 1,001 |
2024-02-28 | $12.19 | $12.19 | $12.10 | $12.10 | $12.10 | 102 |
2024-02-27 | $11.96 | $12.30 | $11.96 | $12.16 | $12.16 | 3,681 |
2024-02-26 | $11.85 | $11.94 | $11.85 | $11.89 | $11.89 | 1,706 |
2024-02-23 | $11.79 | $11.84 | $11.79 | $11.83 | $11.83 | 2,357 |
2024-02-22 | $12.04 | $12.04 | $11.95 | $11.95 | $11.95 | 2,478 |
2024-02-21 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 134 |
2024-02-20 | $11.94 | $11.97 | $11.94 | $11.96 | $11.96 | 4,138 |
2024-02-16 | $11.87 | $11.87 | $11.83 | $11.83 | $11.83 | 8,878 |
2024-02-15 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 68 |
2024-02-14 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 88 |
2024-02-13 | $11.67 | $11.67 | $11.65 | $11.65 | $11.65 | 327 |
2024-02-12 | $12.05 | $12.05 | $11.93 | $11.98 | $11.98 | 1,184 |
2024-02-09 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 194 |
2024-02-08 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 273 |
2024-02-07 | $11.92 | $12.00 | $11.92 | $11.99 | $11.99 | 762 |
2024-02-06 | $11.83 | $11.94 | $11.82 | $11.94 | $11.94 | 4,324 |
2024-02-05 | $11.61 | $11.61 | $11.59 | $11.59 | $11.59 | 5,412 |
2024-02-02 | $11.61 | $11.78 | $11.61 | $11.77 | $11.77 | 1,299 |
2024-02-01 | $11.74 | $11.81 | $11.74 | $11.81 | $11.81 | 2,129 |
2024-01-31 | $11.77 | $11.85 | $11.74 | $11.74 | $11.74 | 12,731 |
2024-01-30 | $11.59 | $11.69 | $11.55 | $11.59 | $11.59 | 173,094 |
2024-01-29 | $11.83 | $11.83 | $11.80 | $11.81 | $11.81 | 1,003 |
2024-01-26 | $11.89 | $12.01 | $11.89 | $12.00 | $12.00 | 507 |
2024-01-25 | $11.89 | $11.91 | $11.78 | $11.84 | $11.84 | 22,520 |
2024-01-24 | $11.77 | $11.87 | $11.71 | $11.71 | $11.71 | 585 |
2024-01-23 | $11.67 | $11.84 | $11.67 | $11.84 | $11.84 | 180 |
2024-01-22 | $11.61 | $11.61 | $11.38 | $11.50 | $11.50 | 3,414 |
2024-01-19 | $11.49 | $11.59 | $11.48 | $11.59 | $11.59 | 3,651 |
2024-01-18 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 23 |
2024-01-17 | $11.67 | $11.67 | $11.66 | $11.66 | $11.66 | 1,458 |
2024-01-16 | $11.89 | $11.89 | $11.71 | $11.71 | $11.71 | 313 |
2024-01-12 | $12.03 | $12.03 | $11.98 | $12.01 | $12.01 | 395 |
2024-01-11 | $11.91 | $11.96 | $11.82 | $11.96 | $11.96 | 6,488 |
2024-01-10 | $12.00 | $12.00 | $11.89 | $11.89 | $11.89 | 338 |
2024-01-09 | $11.92 | $11.96 | $11.90 | $11.90 | $11.90 | 559 |
2024-01-08 | $12.00 | $12.10 | $12.00 | $12.05 | $12.05 | 6,432 |
2024-01-05 | $12.08 | $12.12 | $11.96 | $12.01 | $12.01 | 5,797 |
2024-01-04 | $11.87 | $11.87 | $11.76 | $11.76 | $11.76 | 448 |
2024-01-03 | $12.02 | $12.02 | $11.92 | $11.98 | $11.98 | 747 |
2024-01-02 | $12.14 | $12.14 | $11.95 | $11.95 | $11.95 | 2,931 |
2023-12-29 | $12.32 | $12.32 | $12.22 | $12.22 | $12.22 | 297 |
2023-12-28 | $12.30 | $12.33 | $12.21 | $12.29 | $12.29 | 3,017 |
2023-12-27 | $12.26 | $12.28 | $12.26 | $12.28 | $12.28 | 1,341 |
2023-12-26 | $12.20 | $12.21 | $12.20 | $12.21 | $12.21 | 595 |
2023-12-22 | $12.05 | $12.05 | $12.01 | $12.01 | $12.01 | 730 |
2023-12-21 | $11.94 | $11.97 | $11.90 | $11.97 | $11.97 | 2,006 |
2023-12-20 | $11.88 | $11.92 | $11.73 | $11.73 | $11.73 | 1,745 |
2023-12-19 | $11.82 | $11.97 | $11.82 | $11.92 | $11.92 | 1,497 |
2023-12-18 | $11.75 | $11.79 | $11.75 | $11.78 | $11.78 | 38,456 |
2023-12-15 | $11.68 | $11.70 | $11.59 | $11.63 | $11.63 | 36,072 |
2023-12-14 | $11.85 | $11.85 | $11.74 | $11.77 | $11.77 | 1,841 |
2023-12-13 | $11.25 | $11.67 | $11.25 | $11.67 | $11.67 | 2,145 |
2023-12-12 | $11.30 | $11.30 | $11.22 | $11.23 | $11.23 | 4,570 |
2023-12-11 | $11.35 | $11.42 | $11.35 | $11.42 | $11.42 | 1,121 |
2023-12-08 | $11.40 | $11.43 | $11.31 | $11.35 | $11.35 | 2,105 |
2023-12-07 | $11.39 | $11.39 | $11.31 | $11.32 | $11.32 | 1,391 |
2023-12-06 | $11.43 | $11.43 | $11.33 | $11.33 | $11.33 | 870 |
2023-12-05 | $11.34 | $11.42 | $11.27 | $11.39 | $11.39 | 13,496 |
2023-12-04 | $11.36 | $11.36 | $11.27 | $11.27 | $11.27 | 878 |
2023-12-01 | $11.28 | $11.55 | $11.28 | $11.55 | $11.55 | 2,952 |
2023-11-30 | $11.24 | $11.30 | $11.18 | $11.30 | $11.30 | 1,044 |
2023-11-29 | $11.25 | $11.25 | $11.16 | $11.16 | $11.16 | 268 |
2023-11-28 | $11.11 | $11.30 | $11.11 | $11.26 | $11.26 | 2,407 |
2023-11-27 | $11.15 | $11.16 | $11.05 | $11.16 | $11.16 | 1,380 |
2023-11-24 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 9 |
2023-11-22 | $11.22 | $11.22 | $11.14 | $11.14 | $11.14 | 2,427 |
2023-11-21 | $11.11 | $11.11 | $11.03 | $11.05 | $11.05 | 704 |
2023-11-20 | $11.17 | $11.26 | $11.17 | $11.26 | $11.26 | 542 |
2023-11-17 | $11.18 | $11.18 | $11.13 | $11.13 | $11.13 | 3,194 |
2023-11-16 | $11.15 | $11.20 | $11.14 | $11.20 | $11.20 | 1,439 |
2023-11-15 | $11.12 | $11.19 | $11.12 | $11.19 | $11.19 | 274 |
2023-11-14 | $11.09 | $11.09 | $11.05 | $11.08 | $11.08 | 2,391 |
2023-11-13 | $10.62 | $10.78 | $10.62 | $10.78 | $10.78 | 2,127 |
2023-11-10 | $10.59 | $10.73 | $10.59 | $10.73 | $10.73 | 883 |
2023-11-09 | $10.51 | $10.52 | $10.48 | $10.52 | $10.52 | 1,316 |
2023-11-08 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 59 |
2023-11-07 | $10.61 | $10.68 | $10.56 | $10.68 | $10.68 | 2,061 |
2023-11-06 | $10.45 | $10.51 | $10.43 | $10.45 | $10.45 | 1,161 |
2023-11-03 | $10.45 | $10.54 | $10.40 | $10.54 | $10.54 | 5,835 |
2023-11-02 | $10.15 | $10.26 | $10.13 | $10.20 | $10.20 | 26,409 |
2023-11-01 | $9.85 | $10.06 | $9.85 | $10.06 | $10.06 | 238 |
2023-10-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 65 |
2023-10-30 | $9.90 | $9.90 | $9.67 | $9.72 | $9.72 | 754 |
2023-10-27 | $10.06 | $10.06 | $9.83 | $9.83 | $9.83 | 614 |
2023-10-26 | $10.02 | $10.07 | $10.02 | $10.07 | $10.07 | 539 |
2023-10-25 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 364 |
2023-10-24 | $10.01 | $10.01 | $9.96 | $9.96 | $9.96 | 1,056 |
2023-10-23 | $9.94 | $10.00 | $9.92 | $9.92 | $9.92 | 2,393 |
2023-10-20 | $9.85 | $9.89 | $9.80 | $9.83 | $9.83 | 551 |
2023-10-19 | $9.93 | $10.03 | $9.82 | $9.83 | $9.83 | 1,775 |
2023-10-18 | $9.87 | $9.94 | $9.71 | $9.71 | $9.71 | 4,031 |
2023-10-17 | $9.98 | $10.18 | $9.98 | $10.01 | $10.01 | 6,629 |
2023-10-16 | $10.06 | $10.13 | $10.05 | $10.08 | $10.08 | 883 |
2023-10-13 | $10.05 | $10.10 | $9.92 | $9.95 | $9.95 | 8,413 |
2023-10-12 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 628 |
2023-10-11 | $10.08 | $10.16 | $10.08 | $10.16 | $10.16 | 1,660 |
2023-10-10 | $9.86 | $10.12 | $9.86 | $10.08 | $10.08 | 10,151 |
2023-10-09 | $9.61 | $9.84 | $9.61 | $9.78 | $9.78 | 1,036 |
2023-10-06 | $9.62 | $9.72 | $9.62 | $9.71 | $9.71 | 7,558 |
2023-10-05 | $9.66 | $9.66 | $9.63 | $9.64 | $9.64 | 1,872 |
2023-10-04 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 2,553 |
2023-10-03 | $9.88 | $9.94 | $9.63 | $9.63 | $9.63 | 4,116 |
2023-10-02 | $9.99 | $9.99 | $9.91 | $9.91 | $9.91 | 812 |
2023-09-29 | $10.18 | $10.18 | $10.02 | $10.14 | $10.14 | 2,181 |
2023-09-28 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 912 |
2023-09-27 | $10.02 | $10.02 | $9.82 | $9.94 | $9.94 | 85,907 |
2023-09-26 | $10.14 | $10.14 | $10.02 | $10.02 | $10.02 | 2,846 |
2023-09-25 | $10.26 | $10.26 | $10.18 | $10.23 | $10.23 | 2,946 |
2023-09-22 | $10.39 | $10.39 | $10.32 | $10.32 | $10.32 | 110 |
2023-09-21 | $10.42 | $10.54 | $10.38 | $10.38 | $10.29 | 1,990 |
2023-09-20 | $10.80 | $10.88 | $10.73 | $10.73 | $10.63 | 2,014 |
2023-09-19 | $10.71 | $10.71 | $10.70 | $10.70 | $10.60 | 414 |
2023-09-18 | $10.86 | $10.86 | $10.81 | $10.81 | $10.71 | 1,345 |
2023-09-15 | $10.88 | $10.88 | $10.80 | $10.85 | $10.75 | 412 |
2023-09-14 | $10.88 | $10.88 | $10.88 | $10.88 | $10.78 | 8 |
2023-09-13 | $10.69 | $10.83 | $10.69 | $10.74 | $10.64 | 403 |
2023-09-12 | $10.59 | $10.62 | $10.56 | $10.56 | $10.46 | 1,513 |
2023-09-11 | $10.37 | $10.50 | $10.37 | $10.50 | $10.41 | 7,006 |
2023-09-08 | $10.23 | $10.28 | $10.19 | $10.23 | $10.14 | 1,422 |
2023-09-07 | $10.30 | $10.39 | $10.15 | $10.21 | $10.12 | 16,324 |
2023-09-06 | $10.51 | $10.53 | $10.36 | $10.36 | $10.26 | 1,237 |
2023-09-05 | $10.43 | $10.54 | $10.42 | $10.52 | $10.43 | 5,011 |
2023-09-01 | $10.69 | $10.69 | $10.59 | $10.59 | $10.49 | 923 |
2023-08-31 | $10.56 | $10.61 | $10.42 | $10.42 | $10.33 | 1,223 |
2023-08-30 | $10.82 | $10.82 | $10.79 | $10.79 | $10.69 | 337 |
2023-08-29 | $10.80 | $10.95 | $10.80 | $10.86 | $10.77 | 2,730 |
2023-08-28 | $10.60 | $10.72 | $10.60 | $10.72 | $10.62 | 226 |
2023-08-25 | $10.79 | $10.79 | $10.62 | $10.64 | $10.54 | 708 |
2023-08-24 | $10.83 | $10.83 | $10.71 | $10.73 | $10.63 | 8,441 |
2023-08-23 | $10.81 | $10.85 | $10.79 | $10.79 | $10.69 | 619 |
2023-08-22 | $10.46 | $10.47 | $10.44 | $10.47 | $10.38 | 20,660 |
2023-08-21 | $10.33 | $10.33 | $10.33 | $10.33 | $10.24 | 2 |
2023-08-18 | $10.45 | $10.45 | $10.37 | $10.37 | $10.28 | 691 |
2023-08-17 | $10.40 | $10.40 | $10.34 | $10.34 | $10.25 | 201 |
2023-08-16 | $10.50 | $10.50 | $10.41 | $10.41 | $10.32 | 1,412 |
2023-08-15 | $10.58 | $10.58 | $10.54 | $10.54 | $10.45 | 513 |
2023-08-14 | $10.67 | $10.67 | $10.60 | $10.61 | $10.51 | 20,657 |
2023-08-11 | $10.88 | $10.88 | $10.78 | $10.78 | $10.68 | 1,313 |
2023-08-10 | $11.03 | $11.03 | $10.85 | $10.86 | $10.76 | 1,224 |
2023-08-09 | $10.88 | $10.88 | $10.83 | $10.83 | $10.73 | 1,207 |
2023-08-08 | $10.90 | $10.91 | $10.90 | $10.91 | $10.81 | 225 |
2023-08-07 | $10.97 | $11.00 | $10.90 | $10.96 | $10.86 | 4,278 |
2023-08-04 | $11.12 | $11.12 | $10.97 | $10.97 | $10.87 | 7,657 |
2023-08-03 | $11.22 | $11.22 | $11.09 | $11.09 | $10.99 | 742 |
2023-08-02 | $11.46 | $11.46 | $11.18 | $11.23 | $11.13 | 2,477 |
2023-08-01 | $11.40 | $11.47 | $11.35 | $11.46 | $11.36 | 11,938 |
2023-07-31 | $11.50 | $11.55 | $11.47 | $11.54 | $11.44 | 2,295 |
2023-07-28 | $11.36 | $11.40 | $11.28 | $11.28 | $11.18 | 4,683 |
2023-07-27 | $11.52 | $11.52 | $11.26 | $11.26 | $11.16 | 932 |
2023-07-26 | $11.39 | $11.45 | $11.39 | $11.45 | $11.35 | 531 |
2023-07-25 | $11.53 | $11.57 | $11.34 | $11.36 | $11.26 | 4,045 |
2023-07-24 | $11.26 | $11.34 | $11.16 | $11.34 | $11.24 | 999 |
2023-07-21 | $11.16 | $11.16 | $11.16 | $11.16 | $11.06 | 111 |
2023-07-20 | $10.92 | $10.98 | $10.92 | $10.98 | $10.88 | 119 |
2023-07-19 | $10.93 | $10.93 | $10.93 | $10.93 | $10.83 | 100 |
2023-07-18 | $11.05 | $11.05 | $10.98 | $11.00 | $10.90 | 10,874 |
2023-07-17 | $10.86 | $10.94 | $10.86 | $10.94 | $10.84 | 433 |
2023-07-14 | $10.94 | $10.94 | $10.93 | $10.93 | $10.83 | 207 |
2023-07-13 | $11.10 | $11.15 | $11.10 | $11.11 | $11.01 | 915 |
2023-07-12 | $10.96 | $10.96 | $10.90 | $10.90 | $10.80 | 604 |
2023-07-11 | $10.61 | $10.75 | $10.61 | $10.75 | $10.65 | 1,135 |
2023-07-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.75 | 3 |
2023-07-07 | $10.94 | $11.01 | $10.82 | $10.93 | $10.83 | 18,781 |
2023-07-06 | $10.76 | $10.88 | $10.58 | $10.58 | $10.48 | 3,206 |
2023-07-05 | $10.85 | $11.07 | $10.85 | $11.01 | $10.91 | 1,385 |
2023-07-03 | $11.11 | $11.20 | $11.05 | $11.05 | $10.95 | 844 |
2023-06-30 | $11.09 | $11.09 | $10.90 | $11.03 | $10.93 | 1,970 |
2023-06-29 | $10.87 | $10.91 | $10.74 | $10.82 | $10.72 | 2,572 |
2023-06-28 | $10.78 | $10.78 | $10.67 | $10.74 | $10.64 | 387 |
2023-06-27 | $11.05 | $11.05 | $10.84 | $10.90 | $10.80 | 842 |
2023-06-26 | $11.39 | $11.39 | $11.33 | $11.33 | $10.88 | 127 |
2023-06-23 | $11.38 | $11.51 | $11.38 | $11.40 | $10.95 | 2,104 |
2023-06-22 | $11.29 | $11.33 | $11.23 | $11.28 | $10.84 | 1,227 |
2023-06-21 | $11.45 | $11.45 | $11.37 | $11.41 | $10.96 | 27,719 |
2023-06-20 | $11.29 | $11.43 | $11.26 | $11.39 | $10.94 | 15,325 |
2023-06-16 | $11.17 | $11.25 | $11.17 | $11.25 | $10.81 | 1,396 |
2023-06-15 | $11.34 | $11.34 | $11.34 | $11.34 | $10.89 | 105 |
2023-06-14 | $11.03 | $11.24 | $11.03 | $11.24 | $10.80 | 502 |
2023-06-13 | $11.09 | $11.09 | $11.03 | $11.03 | $10.59 | 970 |
2023-06-12 | $11.04 | $11.04 | $11.00 | $11.00 | $10.57 | 744 |
2023-06-09 | $10.85 | $11.04 | $10.85 | $11.04 | $10.61 | 1,242 |
2023-06-08 | $10.80 | $10.80 | $10.77 | $10.77 | $10.35 | 254 |
2023-06-07 | $10.80 | $10.80 | $10.72 | $10.75 | $10.33 | 1,867 |
2023-06-06 | $10.68 | $10.73 | $10.67 | $10.73 | $10.30 | 1,029 |
2023-06-05 | $10.50 | $10.62 | $10.49 | $10.62 | $10.20 | 1,006 |
2023-06-02 | $10.54 | $10.54 | $10.51 | $10.51 | $10.10 | 1,320 |
2023-06-01 | $10.16 | $10.32 | $10.15 | $10.24 | $9.84 | 3,872 |
2023-05-31 | $10.08 | $10.15 | $10.05 | $10.05 | $9.65 | 7,898 |
2023-05-30 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 2,033 |
2023-05-26 | $10.28 | $10.43 | $10.28 | $10.37 | $10.37 | 12,639 |
2023-05-25 | $10.45 | $10.45 | $10.26 | $10.26 | $10.26 | 4,107 |
2023-05-24 | $10.45 | $10.45 | $10.30 | $10.36 | $10.36 | 4,506 |
2023-05-23 | $10.52 | $10.58 | $10.43 | $10.43 | $10.43 | 556 |
2023-05-22 | $10.56 | $10.60 | $10.51 | $10.52 | $10.52 | 11,874 |
2023-05-19 | $10.42 | $10.55 | $10.42 | $10.42 | $10.42 | 1,326 |
2023-05-18 | $10.39 | $10.51 | $10.39 | $10.51 | $10.51 | 182 |
2023-05-17 | $10.32 | $10.53 | $10.29 | $10.45 | $10.45 | 71,923 |
2023-05-16 | $10.45 | $10.45 | $10.25 | $10.25 | $10.25 | 598 |
2023-05-15 | $10.37 | $10.47 | $10.37 | $10.47 | $10.47 | 143 |
2023-05-12 | $10.29 | $10.42 | $10.29 | $10.42 | $10.42 | 123 |
2023-05-11 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 169 |
2023-05-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 100 |
2023-05-09 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 654 |
2023-05-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 131 |
2023-05-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 117 |
2023-05-04 | $9.86 | $9.88 | $9.83 | $9.88 | $9.88 | 2,349 |
2023-05-03 | $9.80 | $9.90 | $9.78 | $9.83 | $9.83 | 1,411 |
2023-05-02 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 1,889 |
2023-05-01 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 254 |
2023-04-28 | $9.91 | $10.03 | $9.91 | $10.03 | $10.03 | 1,883 |
2023-04-27 | $9.73 | $9.94 | $9.73 | $9.87 | $9.87 | 713 |
2023-04-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 96 |
2023-04-25 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 1,177 |
2023-04-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 79 |
2023-04-21 | $9.81 | $9.89 | $9.75 | $9.79 | $9.79 | 3,384 |
2023-04-20 | $9.85 | $9.88 | $9.84 | $9.84 | $9.84 | 274 |
2023-04-19 | $9.97 | $9.97 | $9.78 | $9.79 | $9.79 | 3,935 |
2023-04-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2,859 |
2023-04-17 | $10.19 | $10.23 | $10.13 | $10.16 | $10.16 | 11,742 |
2023-04-14 | $10.15 | $10.30 | $10.12 | $10.30 | $10.30 | 3,688 |
2023-04-13 | $10.32 | $10.36 | $10.25 | $10.32 | $10.32 | 104,503 |
2023-04-12 | $10.27 | $10.30 | $10.26 | $10.30 | $10.30 | 1,358 |
2023-04-11 | $9.85 | $10.05 | $9.85 | $10.02 | $10.02 | 2,568 |
2023-04-10 | $9.61 | $9.77 | $9.60 | $9.64 | $9.64 | 1,214 |
2023-04-06 | $9.58 | $9.65 | $9.54 | $9.65 | $9.65 | 797 |
2023-04-05 | $9.58 | $9.60 | $9.58 | $9.60 | $9.60 | 370 |
2023-04-04 | $9.64 | $9.65 | $9.63 | $9.63 | $9.63 | 816 |
2023-04-03 | $9.55 | $9.62 | $9.55 | $9.59 | $9.59 | 19,097 |
2023-03-31 | $9.80 | $9.81 | $9.66 | $9.67 | $9.67 | 1,361 |
2023-03-30 | $9.61 | $9.70 | $9.55 | $9.65 | $9.65 | 2,322 |
2023-03-29 | $9.45 | $9.49 | $9.44 | $9.49 | $9.49 | 2,311 |
2023-03-28 | $9.43 | $9.43 | $9.38 | $9.38 | $9.38 | 1,109 |
2023-03-27 | $9.20 | $9.27 | $9.13 | $9.20 | $9.20 | 5,013 |
2023-03-24 | $8.98 | $9.14 | $8.98 | $9.13 | $9.13 | 3,561 |
2023-03-23 | $9.86 | $9.86 | $9.54 | $9.54 | $8.94 | 6,336 |
2023-03-22 | $9.80 | $9.87 | $9.78 | $9.87 | $9.25 | 1,259 |
2023-03-21 | $9.90 | $9.92 | $9.86 | $9.86 | $9.24 | 616 |
2023-03-20 | $9.94 | $9.94 | $9.84 | $9.84 | $9.22 | 269 |
2023-03-17 | $9.94 | $9.96 | $9.81 | $9.88 | $9.26 | 664 |
2023-03-16 | $10.09 | $10.23 | $10.08 | $10.08 | $9.45 | 527 |
2023-03-15 | $10.00 | $10.10 | $9.86 | $10.10 | $9.47 | 960 |
2023-03-14 | $10.18 | $10.30 | $10.10 | $10.10 | $9.47 | 447 |
2023-03-13 | $10.22 | $10.24 | $10.10 | $10.22 | $9.58 | 3,699 |
2023-03-10 | $10.36 | $10.38 | $10.20 | $10.20 | $9.56 | 2,222 |
2023-03-09 | $10.69 | $10.69 | $10.61 | $10.68 | $10.01 | 1,284 |
2023-03-08 | $10.59 | $10.63 | $10.59 | $10.63 | $9.97 | 712 |
2023-03-07 | $10.50 | $10.59 | $10.42 | $10.42 | $9.77 | 1,532 |
2023-03-06 | $10.47 | $10.60 | $10.38 | $10.58 | $9.92 | 5,800 |
2023-03-03 | $10.37 | $10.37 | $10.37 | $10.37 | $9.72 | 25 |
2023-03-02 | $10.50 | $10.50 | $10.50 | $10.50 | $9.84 | 112 |
2023-03-01 | $10.30 | $10.47 | $10.30 | $10.47 | $9.82 | 3,003 |
2023-02-28 | $10.45 | $10.45 | $10.21 | $10.21 | $10.21 | 268 |
2023-02-27 | $10.43 | $10.60 | $10.43 | $10.60 | $10.60 | 609 |
2023-02-24 | $10.46 | $10.71 | $10.43 | $10.43 | $10.43 | 3,482 |
2023-02-23 | $10.70 | $10.90 | $10.69 | $10.78 | $10.78 | 1,037 |
2023-02-22 | $10.66 | $11.01 | $10.57 | $10.65 | $10.65 | 8,001 |
2023-02-21 | $10.97 | $10.97 | $10.67 | $10.87 | $10.87 | 5,093 |
2023-02-17 | $10.65 | $10.88 | $10.65 | $10.88 | $10.88 | 554 |
2023-02-16 | $10.62 | $10.64 | $10.62 | $10.64 | $10.64 | 552 |
2023-02-15 | $10.64 | $10.89 | $10.64 | $10.89 | $10.89 | 1,880 |
2023-02-14 | $10.75 | $10.75 | $10.53 | $10.53 | $10.53 | 706 |
2023-02-13 | $10.60 | $10.79 | $10.60 | $10.74 | $10.74 | 3,566 |
2023-02-10 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 281 |
2023-02-09 | $10.60 | $10.75 | $10.47 | $10.47 | $10.47 | 6,058 |
2023-02-08 | $10.71 | $10.71 | $10.66 | $10.69 | $10.69 | 251 |
2023-02-07 | $10.66 | $10.66 | $10.60 | $10.60 | $10.60 | 252 |
2023-02-06 | $10.55 | $10.73 | $10.55 | $10.73 | $10.73 | 1,104 |
2023-02-03 | $10.83 | $10.83 | $10.71 | $10.73 | $10.73 | 3,283 |
2023-02-02 | $11.34 | $11.34 | $10.95 | $11.09 | $11.09 | 2,860 |
2023-02-01 | $11.09 | $11.28 | $11.08 | $11.28 | $11.28 | 5,435 |
2023-01-31 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 305 |
2023-01-30 | $11.17 | $11.26 | $11.08 | $11.08 | $11.08 | 832 |
2023-01-27 | $11.07 | $11.15 | $11.07 | $11.15 | $11.15 | 613 |
2023-01-26 | $11.30 | $11.44 | $11.25 | $11.39 | $11.39 | 3,304 |
2023-01-25 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 94 |
2023-01-24 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 183 |
2023-01-23 | $10.91 | $11.01 | $10.86 | $10.86 | $10.86 | 6,586 |
2023-01-20 | $11.09 | $11.09 | $10.87 | $10.92 | $10.92 | 5,025 |
2023-01-19 | $10.90 | $11.04 | $10.90 | $11.04 | $11.04 | 1,214 |
2023-01-18 | $11.19 | $11.21 | $10.95 | $10.95 | $10.95 | 3,378 |
2023-01-17 | $10.98 | $11.06 | $10.98 | $11.02 | $11.02 | 937 |
2023-01-13 | $10.99 | $11.02 | $10.96 | $11.02 | $11.02 | 2,864 |
2023-01-12 | $10.96 | $11.30 | $10.92 | $11.06 | $11.06 | 467,249 |
2023-01-11 | $10.76 | $11.05 | $10.75 | $11.05 | $11.05 | 2,392 |
2023-01-10 | $10.52 | $10.77 | $10.52 | $10.67 | $10.67 | 1,238 |
2023-01-09 | $10.47 | $10.59 | $10.33 | $10.49 | $10.49 | 20,467 |
2023-01-06 | $10.40 | $10.51 | $10.32 | $10.45 | $10.45 | 5,383,080 |
2023-01-05 | $9.99 | $10.20 | $9.99 | $10.16 | $10.16 | 24,131 |
2023-01-04 | $9.84 | $9.90 | $9.81 | $9.89 | $9.89 | 25,912 |
2023-01-03 | $10.16 | $10.17 | $9.78 | $9.86 | $9.86 | 4,056 |
2022-12-30 | $10.53 | $10.58 | $10.47 | $10.47 | $10.47 | 3,832 |
2022-12-29 | $10.69 | $10.69 | $10.54 | $10.61 | $10.61 | 565 |
2022-12-28 | $10.70 | $10.74 | $10.52 | $10.73 | $10.73 | 7,199 |
2022-12-27 | $10.50 | $10.50 | $10.34 | $10.40 | $10.40 | 3,771 |
2022-12-23 | $10.79 | $10.93 | $10.73 | $10.76 | $10.76 | 12,358 |
2022-12-22 | $10.83 | $10.93 | $10.63 | $10.77 | $10.67 | 7,111 |
2022-12-21 | $10.62 | $10.73 | $10.59 | $10.68 | $10.58 | 10,564 |
2022-12-20 | $10.59 | $10.78 | $10.58 | $10.67 | $10.57 | 5,253 |
2022-12-19 | $10.21 | $10.29 | $10.21 | $10.26 | $10.17 | 2,985 |
2022-12-16 | $10.28 | $10.28 | $10.16 | $10.16 | $10.06 | 7,396 |
2022-12-15 | $10.37 | $10.55 | $10.16 | $10.16 | $10.06 | 37,328 |
2022-12-14 | $10.02 | $10.46 | $10.02 | $10.35 | $10.26 | 4,848 |
2022-12-13 | $10.53 | $10.61 | $10.09 | $10.18 | $10.09 | 13,156 |
2022-12-12 | $10.44 | $10.47 | $9.99 | $10.46 | $10.36 | 5,965 |
2022-12-09 | $10.66 | $10.78 | $10.59 | $10.74 | $10.64 | 1,756,299 |
2022-12-08 | $10.87 | $10.92 | $10.55 | $10.55 | $10.45 | 5,421 |
2022-12-07 | $10.78 | $10.82 | $10.70 | $10.76 | $10.66 | 227,410 |
2022-12-06 | $10.68 | $10.80 | $10.58 | $10.73 | $10.63 | 8,132 |
2022-12-05 | $10.85 | $10.88 | $10.51 | $10.51 | $10.41 | 6,619 |
2022-12-02 | $11.02 | $11.07 | $10.94 | $11.01 | $10.91 | 237,016 |
2022-12-01 | $11.04 | $11.04 | $10.86 | $10.96 | $10.86 | 3,869 |
2022-11-30 | $10.69 | $10.98 | $10.69 | $10.92 | $10.82 | 2,165 |
2022-11-29 | $10.60 | $10.82 | $10.60 | $10.72 | $10.62 | 11,308 |
2022-11-28 | $10.46 | $10.46 | $10.37 | $10.40 | $10.30 | 10,323 |
2022-11-25 | $10.61 | $10.61 | $10.41 | $10.55 | $10.55 | 1,301 |
2022-11-23 | $10.41 | $10.43 | $10.29 | $10.41 | $10.41 | 1,729 |
2022-11-22 | $10.60 | $10.60 | $10.34 | $10.43 | $10.43 | 5,897 |
2022-11-21 | $10.39 | $10.62 | $10.39 | $10.62 | $10.62 | 1,602 |
2022-11-18 | $10.42 | $10.42 | $10.28 | $10.29 | $10.29 | 1,403 |
2022-11-17 | $9.98 | $10.35 | $9.88 | $10.35 | $10.35 | 36,680 |
2022-11-16 | $10.77 | $10.77 | $10.40 | $10.40 | $10.40 | 17,600 |
2022-11-15 | $10.91 | $11.01 | $10.87 | $10.88 | $10.88 | 2,270 |
2022-11-14 | $10.78 | $10.95 | $10.78 | $10.89 | $10.89 | 1,770 |
2022-11-11 | $10.89 | $10.90 | $10.76 | $10.83 | $10.83 | 2,321 |
2022-11-10 | $10.69 | $10.69 | $10.25 | $10.33 | $10.33 | 6,586 |
2022-11-09 | $11.39 | $11.39 | $11.08 | $11.12 | $11.12 | 815 |
2022-11-08 | $11.27 | $11.39 | $11.25 | $11.36 | $11.36 | 2,455 |
2022-11-07 | $11.58 | $11.59 | $11.19 | $11.20 | $11.20 | 20,861 |
2022-11-04 | $11.79 | $11.86 | $11.73 | $11.74 | $11.74 | 73,181 |
2022-11-03 | $11.17 | $11.46 | $11.17 | $11.46 | $11.46 | 716 |
2022-11-02 | $11.21 | $11.26 | $11.13 | $11.16 | $11.16 | 1,377 |
2022-11-01 | $11.20 | $11.57 | $11.18 | $11.42 | $11.42 | 9,550 |
2022-10-31 | $10.67 | $11.25 | $10.64 | $11.21 | $11.21 | 35,968 |
2022-10-28 | $10.67 | $10.75 | $10.67 | $10.71 | $10.71 | 2,051 |
2022-10-27 | $10.48 | $10.89 | $10.48 | $10.74 | $10.74 | 6,467 |
2022-10-26 | $10.62 | $10.67 | $10.41 | $10.41 | $10.41 | 4,013 |
2022-10-25 | $10.80 | $10.80 | $10.73 | $10.73 | $10.73 | 9,123 |
2022-10-24 | $11.04 | $11.04 | $10.83 | $10.83 | $10.83 | 16,156 |
2022-10-21 | $11.01 | $11.63 | $11.01 | $11.43 | $11.43 | 2,732,221 |
2022-10-20 | $10.99 | $11.11 | $10.98 | $11.01 | $11.01 | 23,567 |
2022-10-19 | $10.80 | $10.89 | $10.75 | $10.89 | $10.89 | 19,187 |
2022-10-18 | $10.72 | $10.80 | $10.67 | $10.80 | $10.80 | 53,002 |
2022-10-17 | $10.59 | $10.60 | $10.59 | $10.59 | $10.59 | 939 |
2022-10-14 | $10.40 | $10.40 | $10.36 | $10.36 | $10.36 | 308 |
2022-10-13 | $10.56 | $10.79 | $10.56 | $10.58 | $10.58 | 308 |
2022-10-12 | $10.50 | $10.60 | $10.49 | $10.53 | $10.53 | 12,881 |
2022-10-11 | $10.83 | $10.83 | $10.65 | $10.65 | $10.65 | 161 |
2022-10-10 | $10.86 | $10.88 | $10.75 | $10.85 | $10.85 | 3,353 |
2022-10-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 66 |
2022-10-06 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 115 |
2022-10-05 | $10.79 | $10.88 | $10.79 | $10.83 | $10.83 | 7,004 |
2022-10-04 | $11.15 | $11.15 | $10.76 | $10.80 | $10.80 | 11,267 |
2022-10-03 | $10.91 | $10.93 | $10.88 | $10.93 | $10.93 | 3,650 |
2022-09-30 | $9.77 | $10.05 | $9.77 | $10.05 | $10.05 | 7,314 |
2022-09-29 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 265 |
2022-09-28 | $10.04 | $10.04 | $10.00 | $10.03 | $10.03 | 8,732 |
2022-09-27 | $10.14 | $10.14 | $9.96 | $9.97 | $9.97 | 72,637 |
2022-09-26 | $10.37 | $10.37 | $10.04 | $10.04 | $10.04 | 774 |
2022-09-23 | $10.79 | $10.79 | $10.56 | $10.67 | $10.67 | 1,803 |
2022-09-22 | $11.01 | $11.23 | $11.01 | $11.23 | $11.06 | 225 |
2022-09-21 | $10.89 | $10.89 | $10.89 | $10.89 | $10.72 | 273 |
2022-09-20 | $10.88 | $10.88 | $10.88 | $10.88 | $10.71 | 130 |
2022-09-19 | $10.96 | $10.96 | $10.96 | $10.96 | $10.79 | 88 |
2022-09-16 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 19 |
2022-09-15 | $10.62 | $10.63 | $10.62 | $10.62 | $10.62 | 627 |
2022-09-14 | $10.86 | $10.86 | $10.83 | $10.83 | $10.83 | 604 |
2022-09-13 | $11.08 | $11.08 | $10.81 | $10.81 | $10.81 | 1,662 |
2022-09-12 | $11.27 | $11.28 | $11.26 | $11.27 | $11.27 | 1,300 |
2022-09-09 | $10.94 | $11.12 | $10.93 | $11.12 | $11.12 | 2,602 |
2022-09-08 | $10.61 | $10.71 | $10.61 | $10.71 | $10.71 | 1,170 |
2022-09-07 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 5 |
2022-09-06 | $10.75 | $10.76 | $10.67 | $10.76 | $10.76 | 427 |
2022-09-02 | $10.90 | $11.03 | $10.90 | $10.91 | $10.91 | 914 |
2022-09-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 54 |
2022-08-31 | $11.07 | $11.13 | $10.92 | $10.92 | $10.92 | 38,510 |
2022-08-30 | $11.33 | $11.33 | $11.17 | $11.17 | $11.17 | 2,204 |
2022-08-29 | $11.48 | $11.51 | $11.47 | $11.47 | $11.47 | 776 |
2022-08-26 | $11.38 | $11.38 | $11.33 | $11.36 | $11.36 | 855 |
2022-08-25 | $11.44 | $11.44 | $11.37 | $11.43 | $11.43 | 603 |
2022-08-24 | $11.48 | $11.49 | $11.36 | $11.37 | $11.37 | 4,199 |
2022-08-23 | $11.36 | $11.42 | $11.36 | $11.42 | $11.42 | 291 |
2022-08-22 | $10.92 | $11.08 | $10.90 | $11.07 | $11.07 | 6,314 |
2022-08-19 | $11.08 | $11.11 | $10.96 | $11.11 | $11.11 | 21,848 |
2022-08-18 | $11.36 | $11.36 | $11.18 | $11.24 | $11.24 | 405 |
2022-08-17 | $11.19 | $11.29 | $11.19 | $11.29 | $11.29 | 8,043 |
2022-08-16 | $11.22 | $11.28 | $11.22 | $11.26 | $11.26 | 3,989 |
2022-08-15 | $11.28 | $11.42 | $11.28 | $11.33 | $11.33 | 1,437 |
2022-08-12 | $11.16 | $11.37 | $11.15 | $11.35 | $11.35 | 5,114 |
2022-08-11 | $11.24 | $11.24 | $11.01 | $11.01 | $11.01 | 3,803 |
2022-08-10 | $11.24 | $11.29 | $11.15 | $11.19 | $11.19 | 73,289 |
2022-08-09 | $11.00 | $11.00 | $10.86 | $10.95 | $10.95 | 3,056 |
2022-08-08 | $10.93 | $10.93 | $10.85 | $10.85 | $10.85 | 29,231 |
2022-08-05 | $10.58 | $10.69 | $10.58 | $10.68 | $10.68 | 5,548 |
2022-08-04 | $10.40 | $10.54 | $10.40 | $10.52 | $10.52 | 26,168 |
2022-08-03 | $10.09 | $10.17 | $10.07 | $10.17 | $10.17 | 1,333 |
2022-08-02 | $10.14 | $10.26 | $10.14 | $10.15 | $10.15 | 2,578 |
2022-08-01 | $10.30 | $10.30 | $10.19 | $10.21 | $10.21 | 943 |
2022-07-29 | $10.36 | $10.43 | $10.34 | $10.38 | $10.38 | 3,191 |
2022-07-28 | $10.25 | $10.40 | $10.24 | $10.28 | $10.28 | 868 |
2022-07-27 | $9.93 | $10.14 | $9.93 | $10.14 | $10.14 | 20,854 |
2022-07-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 23 |
2022-07-25 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 724 |
2022-07-22 | $9.63 | $9.63 | $9.47 | $9.54 | $9.54 | 1,705 |
2022-07-21 | $9.40 | $9.51 | $9.40 | $9.49 | $9.49 | 443 |
2022-07-20 | $9.49 | $9.56 | $9.47 | $9.56 | $9.56 | 7,285 |
2022-07-19 | $9.59 | $9.59 | $9.56 | $9.56 | $9.56 | 193 |
2022-07-18 | $9.49 | $9.49 | $9.46 | $9.46 | $9.46 | 1,309 |
2022-07-15 | $9.27 | $9.54 | $9.27 | $9.45 | $9.45 | 378,416 |
2022-07-14 | $9.22 | $9.33 | $9.22 | $9.32 | $9.32 | 2,192 |
2022-07-13 | $9.53 | $9.53 | $9.44 | $9.44 | $9.44 | 222 |
2022-07-12 | $9.50 | $9.50 | $9.41 | $9.42 | $9.42 | 3,807 |
2022-07-11 | $9.60 | $9.60 | $9.52 | $9.52 | $9.52 | 10,499 |
2022-07-08 | $9.89 | $9.89 | $9.74 | $9.74 | $9.74 | 672 |
2022-07-07 | $9.75 | $9.77 | $9.73 | $9.76 | $9.76 | 2,566 |
2022-07-06 | $9.51 | $9.51 | $9.33 | $9.46 | $9.46 | 654 |
2022-07-05 | $9.45 | $9.46 | $9.42 | $9.46 | $9.46 | 1,561 |
2022-07-01 | $9.75 | $9.80 | $9.65 | $9.75 | $9.75 | 3,881 |
2022-06-30 | $9.88 | $10.02 | $9.81 | $9.87 | $9.87 | 7,909 |
2022-06-29 | $10.07 | $10.13 | $10.04 | $10.04 | $10.04 | 2,161 |
2022-06-28 | $10.32 | $10.33 | $10.07 | $10.07 | $10.07 | 2,537 |
2022-06-27 | $10.03 | $10.20 | $10.03 | $10.14 | $10.14 | 2,301 |
2022-06-24 | $9.90 | $10.03 | $9.90 | $9.97 | $9.97 | 13,878 |
2022-06-23 | $10.81 | $10.81 | $10.53 | $10.53 | $9.93 | 491 |
2022-06-22 | $10.85 | $10.85 | $10.80 | $10.80 | $10.19 | 1,645 |
2022-06-21 | $10.95 | $10.97 | $10.78 | $10.78 | $10.17 | 14,178 |
2022-06-17 | $10.93 | $10.98 | $10.89 | $10.94 | $10.32 | 6,186 |
2022-06-16 | $11.09 | $11.11 | $10.83 | $11.01 | $10.39 | 10,817 |
2022-06-15 | $11.32 | $11.55 | $11.32 | $11.55 | $10.90 | 2,108 |
2022-06-14 | $11.32 | $11.32 | $11.12 | $11.12 | $10.49 | 1,685 |
2022-06-13 | $11.50 | $11.50 | $11.37 | $11.37 | $10.72 | 20,933 |
2022-06-10 | $11.98 | $12.04 | $11.96 | $11.98 | $11.30 | 973 |
2022-06-09 | $12.34 | $12.47 | $12.26 | $12.26 | $11.57 | 2,609 |
2022-06-08 | $12.68 | $12.68 | $12.45 | $12.49 | $11.78 | 195,669 |
2022-06-07 | $12.78 | $12.79 | $12.75 | $12.79 | $12.07 | 1,077 |
2022-06-06 | $13.19 | $13.19 | $13.02 | $13.02 | $12.28 | 2,470 |
2022-06-03 | $13.17 | $13.17 | $13.17 | $13.17 | $12.42 | 47 |
2022-06-02 | $13.23 | $13.36 | $13.23 | $13.36 | $12.60 | 3,100 |
2022-06-01 | $13.12 | $13.12 | $13.08 | $13.08 | $12.34 | 13,777 |
2022-05-31 | $13.42 | $13.42 | $13.18 | $13.20 | $12.45 | 2,076 |
2022-05-27 | $13.18 | $13.32 | $13.17 | $13.28 | $12.52 | 2,503 |
2022-05-26 | $13.03 | $13.22 | $13.03 | $13.22 | $12.47 | 1,972 |
2022-05-25 | $12.99 | $13.01 | $12.98 | $13.00 | $12.27 | 716 |
2022-05-24 | $12.97 | $13.09 | $12.81 | $13.09 | $12.35 | 1,925 |
2022-05-23 | $12.85 | $13.03 | $12.85 | $13.01 | $12.27 | 5,020 |
2022-05-20 | $12.50 | $12.53 | $12.50 | $12.53 | $11.82 | 122 |
2022-05-19 | $12.31 | $12.32 | $12.29 | $12.29 | $11.59 | 30,347 |
2022-05-18 | $12.16 | $12.16 | $11.98 | $12.02 | $11.34 | 579 |
2022-05-17 | $12.42 | $12.47 | $12.42 | $12.46 | $11.75 | 1,601 |
2022-05-16 | $11.95 | $12.04 | $11.95 | $12.04 | $11.36 | 334 |
2022-05-13 | $11.90 | $11.97 | $11.90 | $11.94 | $11.27 | 2,125 |
2022-05-12 | $11.59 | $11.62 | $11.48 | $11.55 | $10.90 | 1,939 |
2022-05-11 | $11.57 | $11.57 | $11.38 | $11.38 | $10.74 | 976 |
2022-05-10 | $11.53 | $11.53 | $11.31 | $11.40 | $10.75 | 15,239 |
2022-05-09 | $11.68 | $11.68 | $11.46 | $11.50 | $10.85 | 1,295 |
2022-05-06 | $11.74 | $11.97 | $11.74 | $11.83 | $11.16 | 2,352 |
2022-05-05 | $12.05 | $12.05 | $11.81 | $11.99 | $11.31 | 2,123 |
2022-05-04 | $12.13 | $12.56 | $11.98 | $12.56 | $11.85 | 2,251 |
2022-05-03 | $12.11 | $12.24 | $12.11 | $12.24 | $11.55 | 1,079 |
2022-05-02 | $12.02 | $12.08 | $11.81 | $11.94 | $11.26 | 9,245 |
2022-04-29 | $12.73 | $12.78 | $12.35 | $12.35 | $11.65 | 3,093 |
2022-04-28 | $12.60 | $12.69 | $12.60 | $12.69 | $11.97 | 1,973 |
2022-04-27 | $12.46 | $12.65 | $12.46 | $12.53 | $11.82 | 4,007 |
2022-04-26 | $12.66 | $12.66 | $12.31 | $12.31 | $11.61 | 2,067 |
2022-04-25 | $12.83 | $12.83 | $12.58 | $12.83 | $12.10 | 5,574 |
2022-04-22 | $13.32 | $13.32 | $12.98 | $12.98 | $12.24 | 1,460 |
2022-04-21 | $13.88 | $13.88 | $13.33 | $13.35 | $12.59 | 14,441 |
2022-04-20 | $13.76 | $13.83 | $13.70 | $13.70 | $12.92 | 5,857 |
2022-04-19 | $13.76 | $13.78 | $13.66 | $13.78 | $13.00 | 4,120 |
2022-04-18 | $13.81 | $13.86 | $13.81 | $13.83 | $13.05 | 771 |
2022-04-14 | $13.62 | $13.77 | $13.62 | $13.77 | $12.99 | 1,636 |
2022-04-13 | $13.76 | $13.86 | $13.76 | $13.81 | $13.03 | 4,660 |
2022-04-12 | $14.09 | $14.09 | $13.83 | $13.83 | $13.05 | 2,437 |
2022-04-11 | $13.79 | $13.81 | $13.76 | $13.81 | $13.03 | 563 |
2022-04-08 | $13.55 | $13.88 | $13.55 | $13.88 | $13.09 | 2,201 |
2022-04-07 | $13.85 | $13.85 | $13.64 | $13.73 | $12.95 | 25,566 |
2022-04-06 | $13.97 | $13.97 | $13.77 | $13.84 | $13.06 | 10,149 |
2022-04-05 | $14.28 | $14.43 | $14.12 | $14.19 | $13.39 | 114,852 |
2022-04-04 | $14.49 | $14.49 | $14.38 | $14.49 | $13.67 | 11,081 |
2022-04-01 | $14.19 | $14.27 | $14.15 | $14.27 | $13.46 | 3,106 |
2022-03-31 | $13.98 | $14.01 | $13.94 | $13.94 | $13.15 | 3,431 |
2022-03-30 | $13.87 | $13.89 | $13.86 | $13.89 | $13.10 | 3,555 |
2022-03-29 | $14.01 | $14.01 | $13.85 | $13.91 | $13.12 | 8,110 |
2022-03-28 | $13.70 | $13.84 | $13.65 | $13.84 | $13.05 | 3,196 |
2022-03-25 | $13.88 | $13.91 | $13.82 | $13.91 | $13.12 | 9,254 |
2022-03-24 | $13.75 | $14.01 | $13.72 | $13.94 | $12.98 | 267,588 |
2022-03-23 | $13.65 | $13.78 | $13.52 | $13.71 | $12.77 | 71,468 |
2022-03-22 | $13.71 | $13.72 | $13.42 | $13.62 | $12.69 | 94,368 |
2022-03-21 | $13.33 | $13.64 | $13.28 | $13.64 | $12.71 | 111,759 |
2022-03-18 | $12.84 | $13.11 | $12.84 | $13.06 | $12.17 | 2,190 |
2022-03-17 | $12.64 | $12.64 | $12.34 | $12.63 | $11.77 | 6,453 |
2022-03-16 | $12.19 | $12.39 | $12.15 | $12.25 | $11.41 | 1,935 |
2022-03-15 | $12.20 | $12.20 | $11.63 | $12.19 | $11.36 | 2,159 |
2022-03-14 | $12.50 | $12.50 | $12.23 | $12.28 | $11.44 | 7,494 |
2022-03-11 | $12.70 | $12.85 | $12.70 | $12.70 | $11.83 | 206,933 |
2022-03-10 | $12.70 | $12.88 | $12.70 | $12.88 | $12.00 | 912 |
2022-03-09 | $12.76 | $12.92 | $12.71 | $12.92 | $12.04 | 6,277 |
2022-03-08 | $12.50 | $12.50 | $12.50 | $12.50 | $11.65 | 1,570 |
2022-03-07 | $12.81 | $12.81 | $12.81 | $12.81 | $11.94 | 327 |
2022-03-04 | $12.87 | $12.87 | $12.75 | $12.81 | $11.94 | 954 |
2022-03-03 | $12.63 | $12.63 | $12.63 | $12.63 | $11.76 | 203 |
2022-03-02 | $12.34 | $12.73 | $12.34 | $12.63 | $11.76 | 1,657 |
2022-03-01 | $12.33 | $12.33 | $12.33 | $12.33 | $11.49 | 93 |
2022-02-28 | $12.18 | $12.56 | $12.18 | $12.33 | $11.49 | 5,658 |
2022-02-25 | $12.25 | $12.25 | $12.25 | $12.25 | $11.41 | 245 |
2022-02-24 | $12.37 | $12.43 | $12.33 | $12.33 | $11.49 | 1,212 |
2022-02-23 | $12.69 | $12.69 | $12.50 | $12.57 | $11.71 | 883 |
2022-02-22 | $12.80 | $12.80 | $12.49 | $12.65 | $11.79 | 2,782 |
2022-02-18 | $12.44 | $12.44 | $12.28 | $12.37 | $11.53 | 461 |
2022-02-17 | $12.56 | $12.56 | $12.56 | $12.56 | $11.70 | 15 |
2022-02-16 | $12.44 | $12.63 | $12.44 | $12.56 | $11.70 | 1,652 |
2022-02-15 | $12.57 | $12.57 | $12.57 | $12.57 | $11.71 | 310 |
2022-02-14 | $12.40 | $12.46 | $12.31 | $12.31 | $11.47 | 960 |
2022-02-11 | $12.29 | $12.29 | $12.24 | $12.24 | $11.40 | 153 |
2022-02-10 | $12.52 | $12.59 | $12.32 | $12.32 | $11.48 | 2,881 |
2022-02-09 | $12.35 | $12.35 | $12.32 | $12.34 | $11.50 | 1,293 |
2022-02-08 | $12.07 | $12.20 | $12.07 | $12.17 | $11.34 | 1,822 |
2022-02-07 | $12.05 | $12.13 | $12.05 | $12.13 | $11.30 | 2,178 |
2022-02-04 | $11.84 | $11.94 | $11.80 | $11.94 | $11.13 | 1,761 |
2022-02-03 | $12.04 | $12.04 | $12.04 | $12.04 | $11.22 | 401 |
2022-02-02 | $12.14 | $12.14 | $11.96 | $12.11 | $11.28 | 2,030 |
2022-02-01 | $12.20 | $12.29 | $12.17 | $12.18 | $11.35 | 3,379 |
2022-01-31 | $12.00 | $12.19 | $12.00 | $12.10 | $11.27 | 22,148 |
2022-01-28 | $11.97 | $11.97 | $11.73 | $11.92 | $11.10 | 8,106 |
2022-01-27 | $11.80 | $11.83 | $11.74 | $11.74 | $10.94 | 4,942 |
2022-01-26 | $11.79 | $11.82 | $11.65 | $11.65 | $10.85 | 13,237 |
2022-01-25 | $11.41 | $11.68 | $11.41 | $11.68 | $10.88 | 9,918 |
2022-01-24 | $11.32 | $11.45 | $11.28 | $11.44 | $10.65 | 2,554 |
2022-01-21 | $11.68 | $11.68 | $11.49 | $11.55 | $10.76 | 1,156 |
2022-01-20 | $11.74 | $11.88 | $11.67 | $11.67 | $10.87 | 4,625 |
2022-01-19 | $11.57 | $11.61 | $11.57 | $11.59 | $10.80 | 15,412 |
2022-01-18 | $11.25 | $11.25 | $11.20 | $11.23 | $10.46 | 3,581 |
2022-01-14 | $11.40 | $11.45 | $11.29 | $11.36 | $10.59 | 4,252 |
2022-01-13 | $11.40 | $11.40 | $11.30 | $11.30 | $10.53 | 899 |
2022-01-12 | $11.23 | $11.35 | $11.15 | $11.34 | $10.57 | 11,485 |
2022-01-11 | $10.87 | $11.07 | $10.87 | $11.02 | $10.27 | 4,571 |
2022-01-10 | $10.64 | $10.64 | $10.64 | $10.64 | $9.91 | 1,078 |
2022-01-07 | $10.71 | $10.71 | $10.71 | $10.71 | $9.98 | 208 |
2022-01-06 | $10.70 | $10.71 | $10.65 | $10.65 | $9.92 | 5,190 |
2022-01-05 | $10.84 | $10.84 | $10.64 | $10.64 | $9.91 | 7,329 |
2022-01-04 | $11.09 | $11.09 | $10.91 | $10.91 | $10.17 | 234,279 |
2022-01-03 | $11.30 | $11.30 | $11.18 | $11.19 | $10.42 | 2,942 |
2021-12-31 | $11.63 | $11.67 | $11.52 | $11.53 | $10.74 | 162,930 |
2021-12-30 | $11.43 | $11.55 | $11.41 | $11.48 | $10.70 | 17,449 |
2021-12-29 | $11.16 | $11.20 | $11.16 | $11.16 | $10.40 | 7,064 |
2021-12-28 | $11.40 | $11.40 | $11.33 | $11.35 | $10.58 | 6,674 |
2021-12-27 | $11.31 | $11.42 | $11.28 | $11.41 | $10.63 | 256,724 |
2021-12-23 | $11.26 | $11.33 | $11.24 | $11.33 | $10.56 | 1,706 |
2021-12-22 | $11.47 | $11.57 | $11.40 | $11.55 | $10.51 | 29,919 |
2021-12-21 | $11.35 | $11.45 | $11.35 | $11.45 | $10.42 | 849 |
2021-12-20 | $11.44 | $11.44 | $11.28 | $11.35 | $10.32 | 2,311 |
2021-12-17 | $11.41 | $11.77 | $11.41 | $11.77 | $10.71 | 19,161 |
2021-12-16 | $11.59 | $11.72 | $11.59 | $11.59 | $10.55 | 3,511 |
2021-12-15 | $11.46 | $11.61 | $11.43 | $11.61 | $10.56 | 193,055 |
2021-12-14 | $11.70 | $11.70 | $11.36 | $11.43 | $10.40 | 8,557 |
2021-12-13 | $11.66 | $11.66 | $11.65 | $11.65 | $10.60 | 2,585 |
2021-12-10 | $11.72 | $11.73 | $11.72 | $11.73 | $10.68 | 6,087 |
2021-12-09 | $11.67 | $11.67 | $11.55 | $11.58 | $10.53 | 15,514 |
2021-12-08 | $11.82 | $11.96 | $11.82 | $11.93 | $10.86 | 3,235 |
2021-12-07 | $11.65 | $11.66 | $11.63 | $11.63 | $10.58 | 1,012 |
2021-12-06 | $11.51 | $11.51 | $11.46 | $11.46 | $10.43 | 935 |
2021-12-03 | $11.49 | $11.49 | $11.28 | $11.31 | $10.29 | 3,307 |
2021-12-02 | $11.31 | $11.31 | $11.28 | $11.31 | $10.29 | 600 |
2021-12-01 | $11.41 | $11.41 | $10.91 | $10.92 | $9.94 | 6,460 |
2021-11-30 | $11.28 | $11.29 | $10.91 | $11.10 | $10.10 | 14,696 |
2021-11-29 | $11.20 | $11.20 | $11.20 | $11.20 | $10.19 | 594 |
2021-11-26 | $11.05 | $11.20 | $11.05 | $11.20 | $10.19 | 238 |
2021-11-24 | $11.30 | $11.46 | $11.30 | $11.40 | $10.38 | 15,736 |
2021-11-23 | $11.10 | $11.32 | $11.10 | $11.32 | $10.30 | 563 |
2021-11-22 | $11.30 | $11.30 | $11.21 | $11.21 | $10.20 | 267 |
2021-11-19 | $11.55 | $11.61 | $11.32 | $11.32 | $10.30 | 108,660 |
2021-11-18 | $11.56 | $11.56 | $11.35 | $11.36 | $10.33 | 1,244 |
2021-11-17 | $11.56 | $11.56 | $11.48 | $11.48 | $10.45 | 799 |
2021-11-16 | $11.79 | $11.79 | $11.76 | $11.76 | $10.70 | 533 |
2021-11-15 | $12.16 | $12.16 | $12.12 | $12.12 | $11.03 | 382 |
2021-11-12 | $12.20 | $12.20 | $12.07 | $12.08 | $10.99 | 22,893 |
2021-11-11 | $11.95 | $11.95 | $11.95 | $11.95 | $10.87 | 304 |
2021-11-10 | $12.23 | $12.24 | $11.95 | $11.95 | $10.87 | 4,731 |
2021-11-09 | $12.07 | $12.07 | $12.04 | $12.04 | $10.95 | 192 |
2021-11-08 | $11.85 | $11.88 | $11.76 | $11.79 | $10.73 | 3,114 |
2021-11-05 | $11.90 | $11.90 | $11.86 | $11.89 | $10.82 | 1,897 |
2021-11-04 | $11.69 | $11.69 | $11.48 | $11.48 | $10.45 | 1,469 |
2021-11-03 | $11.30 | $11.73 | $11.30 | $11.70 | $10.64 | 901 |
2021-11-02 | $11.26 | $11.30 | $11.17 | $11.17 | $10.16 | 16,683 |
2021-11-01 | $11.49 | $11.49 | $11.42 | $11.42 | $10.40 | 471 |
2021-10-29 | $11.45 | $11.55 | $11.36 | $11.36 | $10.33 | 2,285 |
2021-10-28 | $11.69 | $11.70 | $11.59 | $11.59 | $10.55 | 1,761 |
2021-10-27 | $11.96 | $11.97 | $11.83 | $11.83 | $10.76 | 1,031 |
2021-10-26 | $11.92 | $11.92 | $11.77 | $11.77 | $10.71 | 9,870 |
2021-10-25 | $11.85 | $12.09 | $11.85 | $12.03 | $10.95 | 1,947 |
2021-10-22 | $11.43 | $11.78 | $11.12 | $11.63 | $10.59 | 12,431 |
2021-10-21 | $11.74 | $11.74 | $11.74 | $11.74 | $10.68 | 340 |
2021-10-20 | $12.35 | $12.50 | $12.32 | $12.32 | $11.21 | 1,371 |
2021-10-19 | $12.40 | $12.40 | $12.22 | $12.22 | $11.12 | 427 |
2021-10-18 | $12.68 | $12.78 | $12.68 | $12.78 | $11.63 | 115 |
2021-10-15 | $12.94 | $12.95 | $12.94 | $12.95 | $11.78 | 176 |
2021-10-14 | $12.78 | $12.78 | $12.68 | $12.77 | $11.62 | 860 |
2021-10-13 | $12.56 | $12.78 | $12.56 | $12.73 | $11.58 | 5,093 |
2021-10-12 | $12.00 | $12.43 | $12.00 | $12.43 | $11.31 | 5,883 |
2021-10-11 | $12.62 | $12.62 | $12.55 | $12.55 | $11.42 | 288 |
2021-10-08 | $12.55 | $12.73 | $12.55 | $12.65 | $11.51 | 2,755 |
2021-10-07 | $12.39 | $12.39 | $12.38 | $12.38 | $11.26 | 1,695 |
2021-10-06 | $12.20 | $12.40 | $12.20 | $12.40 | $11.28 | 5,286 |
2021-10-05 | $12.54 | $12.59 | $12.45 | $12.45 | $11.33 | 10,600 |
2021-10-04 | $12.98 | $12.98 | $12.98 | $12.98 | $11.81 | 128 |
2021-10-01 | $13.03 | $13.08 | $12.95 | $12.98 | $11.81 | 4,248 |
2021-09-30 | $12.86 | $12.86 | $12.66 | $12.66 | $11.52 | 566 |
2021-09-29 | $12.83 | $12.83 | $12.83 | $12.83 | $11.67 | 436 |
2021-09-28 | $12.48 | $12.48 | $12.48 | $12.48 | $11.36 | 917 |
2021-09-27 | $13.00 | $13.00 | $12.95 | $12.95 | $11.79 | 200 |
2021-09-24 | $13.18 | $13.18 | $13.18 | $13.18 | $11.99 | 130 |
2021-09-23 | $13.20 | $13.20 | $13.15 | $13.18 | $11.99 | 14,131 |
2021-09-22 | $13.21 | $13.21 | $13.15 | $13.18 | $11.81 | 421 |
2021-09-21 | $12.79 | $12.96 | $12.73 | $12.90 | $11.56 | 30,474 |
2021-09-20 | $12.79 | $12.79 | $12.53 | $12.68 | $11.36 | 4,951 |
2021-09-17 | $13.14 | $13.14 | $13.04 | $13.10 | $11.74 | 1,407 |
2021-09-16 | $13.50 | $13.50 | $13.40 | $13.40 | $12.01 | 524 |
2021-09-15 | $13.64 | $13.64 | $13.56 | $13.60 | $12.18 | 402 |
2021-09-14 | $13.73 | $13.79 | $13.61 | $13.61 | $12.19 | 1,137 |
2021-09-13 | $13.60 | $13.78 | $13.60 | $13.62 | $12.21 | 633 |
2021-09-10 | $13.44 | $13.44 | $13.40 | $13.40 | $12.00 | 811 |
2021-09-09 | $13.12 | $13.56 | $13.11 | $13.43 | $12.03 | 9,493 |
2021-09-08 | $13.27 | $13.27 | $12.99 | $12.99 | $11.63 | 386 |
2021-09-07 | $13.94 | $13.95 | $13.94 | $13.94 | $12.49 | 1,092 |
2021-09-03 | $13.75 | $13.80 | $13.65 | $13.71 | $12.28 | 1,884 |
2021-09-02 | $13.95 | $13.95 | $13.95 | $13.95 | $12.50 | 214 |
2021-09-01 | $13.95 | $13.95 | $13.95 | $13.95 | $12.50 | 101 |
2021-08-31 | $14.12 | $14.17 | $13.81 | $13.95 | $12.50 | 1,763 |
2021-08-30 | $14.03 | $14.03 | $14.03 | $14.03 | $12.57 | 30 |
2021-08-27 | $14.00 | $14.06 | $14.00 | $14.03 | $12.57 | 600 |
2021-08-26 | $13.76 | $13.76 | $13.76 | $13.76 | $12.33 | 66 |
2021-08-25 | $13.76 | $13.76 | $13.76 | $13.76 | $12.33 | 384 |
2021-08-24 | $13.88 | $13.88 | $13.73 | $13.77 | $12.33 | 950 |
2021-08-23 | $13.14 | $13.23 | $13.14 | $13.23 | $11.85 | 475 |
2021-08-20 | $13.09 | $13.23 | $13.09 | $13.18 | $11.81 | 962 |
2021-08-19 | $12.89 | $12.93 | $12.89 | $12.93 | $11.58 | 563 |
2021-08-18 | $13.00 | $13.07 | $12.86 | $12.86 | $11.52 | 5,295 |
2021-08-17 | $13.40 | $13.40 | $13.40 | $13.40 | $12.00 | 137 |
2021-08-16 | $13.45 | $13.45 | $13.38 | $13.40 | $12.00 | 987 |
2021-08-13 | $13.76 | $13.76 | $13.74 | $13.74 | $12.31 | 117 |
2021-08-12 | $13.88 | $13.88 | $13.64 | $13.64 | $12.22 | 379 |
2021-08-11 | $14.03 | $14.03 | $13.97 | $13.97 | $12.52 | 413 |
2021-08-10 | $14.00 | $14.12 | $13.99 | $13.99 | $12.53 | 6,413 |
2021-08-09 | $13.86 | $14.09 | $13.84 | $13.92 | $12.47 | 814 |
2021-08-06 | $13.85 | $14.00 | $13.85 | $14.00 | $12.54 | 418 |
2021-08-05 | $14.22 | $14.22 | $13.84 | $13.84 | $12.40 | 684 |
2021-08-04 | $14.07 | $14.07 | $13.85 | $13.85 | $12.41 | 1,612 |
2021-08-03 | $13.74 | $14.02 | $13.65 | $14.02 | $12.56 | 7,379 |
2021-08-02 | $14.12 | $14.33 | $14.03 | $14.10 | $12.63 | 6,630 |
2021-07-30 | $14.10 | $14.24 | $13.82 | $13.82 | $12.38 | 5,543 |
2021-07-29 | $14.54 | $14.64 | $14.41 | $14.47 | $12.96 | 358,497 |
2021-07-28 | $14.28 | $14.50 | $14.17 | $14.43 | $12.92 | 46,642 |
2021-07-27 | $14.17 | $14.32 | $14.17 | $14.27 | $12.78 | 345 |
2021-07-26 | $14.48 | $14.55 | $14.46 | $14.46 | $12.95 | 511 |
2021-07-23 | $14.54 | $14.54 | $14.19 | $14.19 | $12.71 | 1,380 |
2021-07-22 | $14.35 | $14.44 | $14.30 | $14.37 | $12.87 | 2,735 |
2021-07-21 | $14.11 | $14.34 | $14.11 | $14.34 | $12.85 | 3,073 |
2021-07-20 | $14.07 | $14.07 | $14.07 | $14.07 | $12.60 | 354 |
2021-07-19 | $13.89 | $13.92 | $13.74 | $13.77 | $12.34 | 3,079 |
2021-07-16 | $14.59 | $14.59 | $14.50 | $14.53 | $13.02 | 1,286 |
2021-07-15 | $14.67 | $14.70 | $14.51 | $14.56 | $13.04 | 17,927 |
2021-07-14 | $14.75 | $14.84 | $14.71 | $14.75 | $13.21 | 1,252 |
2021-07-13 | $14.38 | $14.47 | $14.31 | $14.46 | $12.95 | 1,164 |
2021-07-12 | $14.40 | $14.47 | $14.36 | $14.47 | $12.96 | 663 |
2021-07-09 | $14.23 | $14.27 | $14.17 | $14.17 | $12.69 | 1,320 |
2021-07-08 | $14.00 | $14.07 | $13.86 | $13.99 | $12.54 | 8,273 |
2021-07-07 | $14.30 | $14.30 | $14.30 | $14.30 | $12.81 | 261 |
2021-07-06 | $14.46 | $14.46 | $14.15 | $14.17 | $12.69 | 7,466 |
2021-07-02 | $14.80 | $14.90 | $14.80 | $14.85 | $13.30 | 959 |
2021-07-01 | $14.79 | $14.80 | $14.49 | $14.58 | $13.06 | 5,076 |
2021-06-30 | $14.79 | $14.80 | $14.63 | $14.80 | $13.26 | 1,041 |
2021-06-29 | $15.01 | $15.03 | $15.01 | $15.03 | $13.47 | 26,558 |
2021-06-28 | $14.95 | $15.09 | $14.84 | $15.03 | $13.46 | 35,764 |
2021-06-25 | $15.22 | $15.30 | $14.87 | $14.93 | $13.38 | 15,056 |
2021-06-24 | $15.16 | $15.27 | $15.14 | $15.23 | $13.64 | 279,418 |
2021-06-23 | $15.20 | $15.28 | $15.15 | $15.15 | $13.37 | 24,836 |
2021-06-22 | $15.06 | $15.16 | $15.05 | $15.16 | $13.38 | 2,503 |
2021-06-21 | $14.94 | $15.07 | $14.94 | $15.05 | $13.28 | 1,021 |
2021-06-18 | $14.90 | $14.90 | $14.78 | $14.81 | $13.07 | 388 |
2021-06-17 | $14.91 | $14.93 | $14.79 | $14.82 | $13.08 | 3,213 |
2021-06-16 | $14.98 | $15.01 | $14.84 | $14.84 | $13.09 | 2,066 |
2021-06-15 | $14.92 | $14.98 | $14.90 | $14.98 | $13.22 | 1,145 |
2021-06-14 | $14.96 | $15.10 | $14.96 | $15.02 | $13.26 | 3,690 |
2021-06-11 | $14.78 | $14.78 | $14.71 | $14.77 | $13.04 | 1,209 |
2021-06-10 | $15.00 | $15.03 | $14.97 | $15.03 | $13.26 | 3,171 |
2021-06-09 | $15.02 | $15.09 | $14.93 | $14.98 | $13.22 | 2,212 |
2021-06-08 | $15.16 | $15.16 | $15.03 | $15.04 | $13.27 | 2,105 |
2021-06-07 | $15.20 | $15.29 | $15.15 | $15.18 | $13.40 | 1,712 |
2021-06-04 | $15.17 | $15.20 | $15.17 | $15.17 | $13.39 | 1,296 |
2021-06-03 | $14.84 | $14.90 | $14.82 | $14.90 | $13.15 | 2,443 |
2021-06-02 | $15.08 | $15.11 | $15.03 | $15.05 | $13.28 | 49,597 |
2021-06-01 | $14.89 | $14.89 | $14.79 | $14.87 | $13.12 | 3,298 |
2021-05-28 | $14.18 | $14.35 | $14.18 | $14.35 | $12.67 | 39,524 |
2021-05-27 | $14.05 | $14.27 | $14.05 | $14.22 | $12.55 | 442,652 |
2021-05-26 | $14.00 | $14.11 | $13.96 | $13.98 | $12.34 | 84,934 |
2021-05-25 | $14.14 | $14.14 | $14.01 | $14.01 | $12.36 | 7,826 |
2021-05-24 | $14.01 | $14.16 | $14.01 | $14.13 | $12.47 | 1,085 |
2021-05-21 | $13.74 | $13.78 | $13.70 | $13.78 | $12.16 | 7,060 |
2021-05-20 | $13.98 | $14.14 | $13.98 | $14.00 | $12.36 | 5,168 |
2021-05-19 | $13.86 | $14.12 | $13.79 | $13.86 | $12.23 | 4,543 |
2021-05-18 | $13.97 | $14.02 | $13.96 | $14.02 | $12.38 | 7,337 |
2021-05-17 | $13.84 | $14.02 | $13.84 | $13.98 | $12.33 | 775 |
2021-05-14 | $13.93 | $13.96 | $13.82 | $13.85 | $12.22 | 8,013 |
2021-05-13 | $13.98 | $14.17 | $13.62 | $13.62 | $12.02 | 8,961 |
2021-05-12 | $14.19 | $14.19 | $13.71 | $13.77 | $12.15 | 4,479 |
2021-05-11 | $14.03 | $14.38 | $14.03 | $14.37 | $12.69 | 2,236 |
2021-05-10 | $14.52 | $14.52 | $14.23 | $14.23 | $12.56 | 4,481 |
2021-05-07 | $14.28 | $14.41 | $14.28 | $14.41 | $12.71 | 5,311 |
2021-05-06 | $14.00 | $14.19 | $14.00 | $14.14 | $12.48 | 16,825 |
2021-05-05 | $13.80 | $13.94 | $13.70 | $13.94 | $12.30 | 37,744 |
2021-05-04 | $13.54 | $13.61 | $13.43 | $13.47 | $11.89 | 8,074 |
2021-05-03 | $13.72 | $13.78 | $13.58 | $13.67 | $12.06 | 7,076 |
2021-04-30 | $13.94 | $14.02 | $13.68 | $13.75 | $12.14 | 383,156 |
2021-04-29 | $13.96 | $14.18 | $13.89 | $14.11 | $12.45 | 376,117 |
2021-04-28 | $13.75 | $13.97 | $13.75 | $13.90 | $12.27 | 52,662 |
2021-04-27 | $13.70 | $13.70 | $13.65 | $13.65 | $12.05 | 323 |
2021-04-26 | $13.66 | $13.66 | $13.56 | $13.63 | $12.03 | 2,674 |
2021-04-23 | $13.45 | $13.46 | $13.38 | $13.44 | $11.86 | 726 |
2021-04-22 | $13.29 | $13.39 | $13.29 | $13.34 | $11.77 | 3,279 |
2021-04-21 | $13.23 | $13.24 | $13.23 | $13.24 | $11.69 | 332 |
2021-04-20 | $13.27 | $13.27 | $13.05 | $13.05 | $11.52 | 82,960 |
2021-04-19 | $13.19 | $13.19 | $13.19 | $13.19 | $11.64 | 13 |
2021-04-16 | $12.89 | $13.19 | $12.89 | $13.19 | $11.64 | 2,671 |
2021-04-15 | $12.95 | $12.98 | $12.95 | $12.98 | $11.45 | 817 |
2021-04-14 | $12.86 | $12.86 | $12.85 | $12.85 | $11.34 | 169 |
2021-04-13 | $12.63 | $12.63 | $12.63 | $12.63 | $11.15 | 7 |
2021-04-12 | $12.75 | $12.75 | $12.63 | $12.63 | $11.15 | 4,043 |
2021-04-09 | $12.71 | $12.73 | $12.63 | $12.63 | $11.14 | 766 |
2021-04-08 | $12.62 | $12.93 | $12.59 | $12.81 | $11.31 | 3,579 |
2021-04-07 | $12.74 | $12.74 | $12.57 | $12.57 | $11.09 | 3,018 |
2021-04-06 | $12.60 | $12.62 | $12.60 | $12.61 | $11.13 | 1,573 |
2021-04-05 | $12.22 | $12.35 | $12.22 | $12.32 | $10.87 | 2,802 |
2021-04-01 | $12.11 | $12.12 | $12.11 | $12.12 | $10.70 | 594 |
2021-03-31 | $12.15 | $12.30 | $12.15 | $12.30 | $10.86 | 1,093 |
2021-03-30 | $11.90 | $11.90 | $11.90 | $11.90 | $10.50 | 124 |
2021-03-29 | $11.95 | $11.95 | $11.89 | $11.90 | $10.50 | 819 |
2021-03-26 | $11.89 | $11.89 | $11.89 | $11.89 | $10.49 | 180 |
2021-03-25 | $11.73 | $11.89 | $11.73 | $11.89 | $10.49 | 1,165 |
2021-03-24 | $12.29 | $12.29 | $11.97 | $11.97 | $10.50 | 486 |
2021-03-23 | $12.45 | $12.45 | $12.45 | $12.45 | $10.92 | 6,666 |
2021-03-22 | $12.45 | $12.53 | $12.32 | $12.48 | $10.95 | 2,940 |
2021-03-19 | $12.48 | $12.65 | $12.48 | $12.65 | $11.10 | 1,117 |
2021-03-18 | $12.49 | $12.51 | $12.27 | $12.27 | $10.77 | 2,366 |
2021-03-17 | $12.15 | $12.42 | $12.15 | $12.42 | $10.89 | 2,615 |
2021-03-16 | $12.21 | $12.21 | $12.14 | $12.14 | $10.65 | 687 |
2021-03-15 | $11.99 | $12.12 | $11.99 | $12.12 | $10.63 | 11,763 |
2021-03-12 | $12.19 | $12.19 | $12.19 | $12.19 | $10.69 | 63 |
2021-03-11 | $11.96 | $12.19 | $11.95 | $12.19 | $10.69 | 23,832 |
2021-03-10 | $11.52 | $11.77 | $11.52 | $11.72 | $10.28 | 704 |
2021-03-09 | $11.35 | $11.56 | $11.32 | $11.42 | $10.02 | 40,364 |
2021-03-08 | $11.77 | $11.92 | $11.27 | $11.34 | $9.95 | 4,894 |
2021-03-05 | $11.82 | $12.10 | $11.82 | $12.03 | $10.56 | 1,058 |
2021-03-04 | $12.24 | $12.24 | $11.76 | $11.76 | $10.32 | 1,097 |
2021-03-03 | $11.79 | $11.90 | $11.79 | $11.90 | $10.44 | 507 |
2021-03-02 | $11.89 | $11.89 | $11.85 | $11.85 | $10.40 | 317 |
2021-03-01 | $12.01 | $12.07 | $12.01 | $12.03 | $10.56 | 554 |
2021-02-26 | $11.95 | $11.95 | $11.76 | $11.78 | $10.34 | 1,453 |
2021-02-25 | $12.54 | $12.54 | $12.10 | $12.15 | $10.66 | 9,840 |
2021-02-24 | $12.62 | $12.79 | $12.62 | $12.75 | $11.19 | 2,122 |
2021-02-23 | $12.42 | $12.58 | $12.39 | $12.58 | $11.04 | 3,494 |
2021-02-22 | $12.15 | $12.52 | $12.15 | $12.36 | $10.85 | 20,421 |
2021-02-19 | $12.85 | $12.97 | $12.83 | $12.92 | $11.33 | 56,343 |
2021-02-18 | $12.80 | $12.80 | $12.68 | $12.68 | $11.13 | 2,072 |
2021-02-17 | $13.04 | $13.04 | $12.92 | $13.02 | $11.42 | 4,192 |
2021-02-16 | $13.10 | $13.23 | $12.98 | $12.98 | $11.39 | 2,469 |
2021-02-12 | $12.93 | $13.16 | $12.93 | $13.02 | $11.42 | 2,372 |
2021-02-11 | $13.01 | $13.01 | $12.93 | $12.94 | $11.35 | 1,824 |
2021-02-10 | $12.85 | $12.85 | $12.82 | $12.84 | $11.26 | 1,335 |
2021-02-09 | $12.90 | $13.03 | $12.72 | $12.98 | $11.39 | 8,208 |
2021-02-08 | $13.08 | $13.17 | $13.08 | $13.16 | $11.55 | 4,092 |
2021-02-05 | $12.96 | $13.00 | $12.91 | $12.94 | $11.35 | 2,194 |
2021-02-04 | $12.84 | $12.90 | $12.70 | $12.70 | $11.14 | 1,801 |
2021-02-03 | $12.84 | $12.94 | $12.84 | $12.90 | $11.32 | 657 |
2021-02-02 | $12.64 | $12.75 | $12.53 | $12.66 | $11.10 | 6,097 |
2021-02-01 | $12.17 | $12.19 | $12.17 | $12.19 | $10.70 | 1,108 |
2021-01-29 | $12.15 | $12.16 | $12.15 | $12.16 | $10.67 | 1,700 |
2021-01-28 | $12.55 | $12.62 | $12.48 | $12.62 | $11.07 | 3,746 |
2021-01-27 | $12.37 | $12.47 | $12.37 | $12.47 | $10.94 | 1,581 |
2021-01-26 | $12.61 | $12.72 | $12.51 | $12.51 | $10.97 | 2,030 |
2021-01-25 | $12.18 | $12.30 | $12.10 | $12.24 | $10.74 | 6,032 |
2021-01-22 | $12.42 | $12.42 | $12.42 | $12.42 | $10.90 | 370 |
2021-01-21 | $12.95 | $12.95 | $12.73 | $12.82 | $11.25 | 1,681 |
2021-01-20 | $13.14 | $13.14 | $13.07 | $13.08 | $11.48 | 1,336 |
2021-01-19 | $13.09 | $13.11 | $13.03 | $13.03 | $11.44 | 459 |
2021-01-15 | $13.37 | $13.40 | $13.19 | $13.19 | $11.57 | 5,500 |
2021-01-14 | $13.66 | $13.66 | $13.49 | $13.63 | $11.96 | 2,454 |
2021-01-13 | $13.11 | $13.34 | $13.11 | $13.24 | $11.62 | 888 |
2021-01-12 | $12.76 | $13.31 | $12.76 | $13.31 | $11.68 | 7,737 |
2021-01-11 | $13.00 | $13.00 | $12.68 | $12.73 | $11.17 | 1,802 |
2021-01-08 | $12.96 | $13.18 | $12.94 | $13.12 | $11.51 | 5,910 |
2021-01-07 | $12.71 | $12.71 | $12.40 | $12.57 | $11.03 | 6,892 |
2021-01-06 | $12.75 | $12.96 | $12.52 | $12.73 | $11.17 | 14,671 |
2021-01-05 | $12.76 | $12.99 | $12.54 | $12.87 | $11.29 | 21,611 |
2021-01-04 | $13.55 | $13.68 | $13.06 | $13.06 | $11.46 | 3,913 |
2020-12-31 | $13.25 | $13.40 | $13.25 | $13.40 | $11.76 | 895 |
2020-12-30 | $13.32 | $13.40 | $13.32 | $13.32 | $11.69 | 2,936 |
2020-12-29 | $13.29 | $13.48 | $13.28 | $13.42 | $11.77 | 999 |
2020-12-28 | $13.26 | $13.28 | $13.08 | $13.21 | $11.59 | 3,094 |
2020-12-24 | $13.18 | $13.26 | $13.18 | $13.26 | $11.64 | 216 |
2020-12-23 | $13.29 | $13.35 | $13.19 | $13.22 | $11.60 | 1,038 |
2020-12-22 | $13.25 | $13.25 | $13.23 | $13.24 | $11.61 | 732 |
2020-12-21 | $13.15 | $13.32 | $12.93 | $13.11 | $11.50 | 5,963 |
2020-12-18 | $13.61 | $13.65 | $13.54 | $13.65 | $11.98 | 3,498 |
2020-12-17 | $13.64 | $13.64 | $13.45 | $13.55 | $11.89 | 804 |
2020-12-16 | $13.22 | $13.39 | $13.22 | $13.39 | $11.75 | 4,008 |
2020-12-15 | $13.26 | $13.39 | $13.13 | $13.33 | $11.69 | 3,607 |
2020-12-14 | $13.38 | $13.38 | $13.06 | $13.06 | $11.46 | 35,264 |
2020-12-11 | $13.05 | $13.39 | $13.05 | $13.29 | $11.66 | 7,828 |
2020-12-10 | $12.90 | $13.25 | $12.90 | $13.15 | $11.53 | 10,205 |
2020-12-09 | $13.03 | $13.03 | $12.70 | $12.70 | $11.14 | 1,444 |
2020-12-08 | $13.03 | $13.03 | $12.90 | $12.94 | $11.35 | 987 |
2020-12-07 | $13.16 | $13.19 | $12.88 | $12.88 | $11.30 | 829 |
2020-12-04 | $12.88 | $12.89 | $12.84 | $12.89 | $11.31 | 1,910 |
2020-12-03 | $12.90 | $12.90 | $12.63 | $12.63 | $11.08 | 696 |
2020-12-02 | $12.50 | $12.50 | $12.45 | $12.45 | $10.92 | 1,755 |
2020-12-01 | $12.30 | $12.47 | $12.27 | $12.40 | $10.88 | 4,603 |
2020-11-30 | $12.19 | $12.19 | $11.95 | $11.95 | $10.49 | 1,049 |
2020-11-27 | $12.25 | $12.48 | $12.20 | $12.29 | $10.78 | 4,779 |
2020-11-25 | $12.05 | $12.15 | $12.02 | $12.15 | $10.66 | 4,151 |
2020-11-24 | $11.83 | $11.96 | $11.83 | $11.96 | $10.49 | 1,762 |
2020-11-23 | $12.03 | $12.03 | $11.74 | $11.74 | $10.30 | 943 |
2020-11-20 | $12.01 | $12.01 | $12.01 | $12.01 | $10.54 | 65 |
2020-11-19 | $11.98 | $12.04 | $11.91 | $12.01 | $10.54 | 2,906 |
2020-11-18 | $12.10 | $12.10 | $11.84 | $11.91 | $10.45 | 4,952 |
2020-11-17 | $11.89 | $12.03 | $11.78 | $12.03 | $10.56 | 5,307 |
2020-11-16 | $11.71 | $11.81 | $11.66 | $11.77 | $10.33 | 2,990 |
2020-11-13 | $11.35 | $11.61 | $11.35 | $11.61 | $10.19 | 7,091 |
2020-11-12 | $11.30 | $11.40 | $11.30 | $11.40 | $10.00 | 1,814 |
2020-11-11 | $11.65 | $11.73 | $11.56 | $11.60 | $10.18 | 4,007 |
2020-11-10 | $11.88 | $11.88 | $11.79 | $11.82 | $10.37 | 601 |
2020-11-09 | $11.99 | $11.99 | $11.69 | $11.75 | $10.31 | 3,228 |
2020-11-06 | $11.34 | $11.71 | $11.32 | $11.65 | $10.22 | 5,442 |
2020-11-05 | $11.08 | $11.32 | $11.08 | $11.32 | $9.94 | 254 |
2020-11-04 | $10.42 | $10.68 | $10.42 | $10.68 | $9.37 | 836 |
2020-11-03 | $10.37 | $10.37 | $10.37 | $10.37 | $9.10 | 12,892 |
2020-11-02 | $10.17 | $10.17 | $10.07 | $10.11 | $8.87 | 2,509 |
2020-10-30 | $10.25 | $10.25 | $10.01 | $10.19 | $8.94 | 1,267 |
2020-10-29 | $9.99 | $10.47 | $9.99 | $10.47 | $9.19 | 1,602 |
2020-10-28 | $10.51 | $10.52 | $10.38 | $10.45 | $9.17 | 3,346 |
2020-10-27 | $11.09 | $11.09 | $10.91 | $10.91 | $9.57 | 1,166 |
2020-10-26 | $11.21 | $11.21 | $11.00 | $11.03 | $9.68 | 3,614 |
2020-10-23 | $11.18 | $11.18 | $10.99 | $11.09 | $9.73 | 3,945 |
2020-10-22 | $11.06 | $11.30 | $11.06 | $11.20 | $9.82 | 4,122 |
2020-10-21 | $11.12 | $11.14 | $11.11 | $11.12 | $9.76 | 1,590 |
2020-10-20 | $11.20 | $11.20 | $11.20 | $11.20 | $9.83 | 2,064 |
2020-10-19 | $11.08 | $11.19 | $11.00 | $11.00 | $9.65 | 2,994 |
2020-10-16 | $11.00 | $11.00 | $10.90 | $10.94 | $9.60 | 13,462 |
2020-10-15 | $10.91 | $10.94 | $10.91 | $10.94 | $9.60 | 413 |
2020-10-14 | $11.21 | $11.21 | $11.04 | $11.04 | $9.68 | 1,161 |
2020-10-13 | $10.85 | $10.88 | $10.85 | $10.88 | $9.55 | 746 |
2020-10-12 | $11.02 | $11.14 | $11.02 | $11.14 | $9.77 | 765 |
2020-10-09 | $11.09 | $11.09 | $10.88 | $11.05 | $9.69 | 1,325 |
2020-10-08 | $10.76 | $10.84 | $10.76 | $10.84 | $9.51 | 1,829 |
2020-10-07 | $10.59 | $10.69 | $10.58 | $10.69 | $9.38 | 6,654 |
2020-10-06 | $10.86 | $11.04 | $10.56 | $10.56 | $9.27 | 2,325 |
2020-10-05 | $10.67 | $10.75 | $10.67 | $10.71 | $9.40 | 1,384 |
2020-10-02 | $10.65 | $10.65 | $10.36 | $10.37 | $9.10 | 6,886 |
2020-10-01 | $10.51 | $10.55 | $10.42 | $10.47 | $9.19 | 1,001 |
2020-09-30 | $10.42 | $10.54 | $10.42 | $10.51 | $9.22 | 1,426 |
2020-09-29 | $10.48 | $10.48 | $10.43 | $10.43 | $9.15 | 436 |
2020-09-28 | $10.75 | $10.75 | $10.46 | $10.46 | $9.18 | 940 |
2020-09-25 | $10.75 | $10.88 | $10.75 | $10.88 | $9.55 | 1,953 |
2020-09-24 | $10.67 | $10.98 | $10.67 | $10.98 | $9.64 | 1,558 |
2020-09-23 | $10.71 | $10.77 | $10.71 | $10.77 | $9.40 | 1,154 |
2020-09-22 | $11.21 | $11.22 | $11.07 | $11.07 | $9.67 | 1,296 |
2020-09-21 | $11.10 | $11.22 | $11.00 | $11.18 | $9.76 | 2,741 |
2020-09-18 | $11.35 | $11.37 | $11.33 | $11.37 | $9.92 | 1,503 |
2020-09-17 | $11.72 | $11.81 | $11.69 | $11.81 | $10.31 | 3,661 |
2020-09-16 | $11.91 | $12.00 | $11.83 | $11.88 | $10.37 | 3,276 |
2020-09-15 | $11.88 | $11.88 | $11.88 | $11.88 | $10.37 | 208 |
2020-09-14 | $11.73 | $11.89 | $11.60 | $11.88 | $10.37 | 5,816 |
2020-09-11 | $11.58 | $11.65 | $11.45 | $11.45 | $10.00 | 2,029 |
2020-09-10 | $12.01 | $12.01 | $11.72 | $11.72 | $10.23 | 1,797 |
2020-09-09 | $12.01 | $12.13 | $11.97 | $12.03 | $10.50 | 22,221 |
2020-09-08 | $11.53 | $11.75 | $11.44 | $11.68 | $10.19 | 19,772 |
2020-09-04 | $11.91 | $11.94 | $11.65 | $11.87 | $10.36 | 4,480 |
2020-09-03 | $12.23 | $12.23 | $11.83 | $11.95 | $10.43 | 15,231 |
2020-09-02 | $11.93 | $11.96 | $11.93 | $11.93 | $10.42 | 3,648 |
2020-09-01 | $11.83 | $11.98 | $11.83 | $11.86 | $10.36 | 7,264 |
2020-08-31 | $11.62 | $11.65 | $11.54 | $11.56 | $10.10 | 4,141 |
2020-08-28 | $11.72 | $11.87 | $11.72 | $11.86 | $10.35 | 9,513 |
2020-08-27 | $11.35 | $11.43 | $11.33 | $11.37 | $9.93 | 9,669 |
2020-08-26 | $11.63 | $11.69 | $11.16 | $11.28 | $9.85 | 5,029 |
2020-08-25 | $11.44 | $11.61 | $11.44 | $11.61 | $10.14 | 2,910 |
2020-08-24 | $11.45 | $11.48 | $11.40 | $11.48 | $10.03 | 8,417 |
2020-08-21 | $11.37 | $11.37 | $11.36 | $11.36 | $9.92 | 372 |
2020-08-20 | $11.31 | $11.31 | $11.31 | $11.31 | $9.87 | 129 |
2020-08-19 | $11.54 | $11.54 | $11.31 | $11.31 | $9.87 | 4,639 |
2020-08-18 | $11.49 | $11.63 | $11.39 | $11.58 | $10.11 | 2,802 |
2020-08-17 | $11.67 | $11.67 | $11.15 | $11.29 | $9.86 | 2,621 |
2020-08-14 | $11.64 | $11.75 | $11.59 | $11.65 | $10.17 | 3,350 |
2020-08-13 | $11.96 | $12.00 | $11.65 | $11.65 | $10.17 | 17,799 |
2020-08-12 | $11.46 | $11.46 | $11.46 | $11.46 | $10.01 | 732 |
2020-08-11 | $11.91 | $12.00 | $11.81 | $12.00 | $10.48 | 2,421 |
2020-08-10 | $11.90 | $11.90 | $11.75 | $11.75 | $10.26 | 15,583 |
2020-08-07 | $12.18 | $12.18 | $12.18 | $12.18 | $10.63 | 124 |
2020-08-06 | $12.09 | $12.18 | $12.09 | $12.18 | $10.63 | 2,053 |
2020-08-05 | $12.32 | $12.32 | $12.01 | $12.01 | $10.49 | 18,633 |
2020-08-04 | $12.15 | $12.15 | $11.80 | $11.95 | $10.43 | 1,603 |
2020-08-03 | $12.13 | $12.20 | $12.07 | $12.07 | $10.54 | 1,443 |
2020-07-31 | $12.41 | $12.41 | $12.37 | $12.37 | $10.80 | 3,547 |
2020-07-30 | $12.57 | $12.71 | $12.40 | $12.69 | $11.08 | 6,478 |
2020-07-29 | $12.53 | $12.53 | $12.53 | $12.53 | $10.94 | 1,025 |
2020-07-28 | $12.37 | $12.42 | $12.37 | $12.40 | $10.83 | 989 |
2020-07-27 | $12.34 | $12.48 | $12.34 | $12.42 | $10.84 | 4,069 |
2020-07-24 | $12.00 | $12.24 | $12.00 | $12.18 | $10.64 | 1,701 |
2020-07-23 | $12.51 | $12.51 | $12.16 | $12.16 | $10.62 | 3,191 |
2020-07-22 | $12.40 | $12.71 | $12.40 | $12.63 | $11.03 | 5,014 |
2020-07-21 | $12.21 | $12.40 | $12.17 | $12.32 | $10.76 | 5,720 |
2020-07-20 | $11.90 | $12.11 | $11.90 | $12.05 | $10.52 | 10,369 |
2020-07-17 | $11.67 | $11.79 | $11.61 | $11.76 | $10.27 | 3,929 |
2020-07-16 | $11.47 | $11.57 | $11.42 | $11.54 | $10.08 | 2,264 |
2020-07-15 | $11.50 | $11.56 | $11.39 | $11.52 | $10.06 | 2,647 |
2020-07-14 | $11.18 | $11.53 | $11.17 | $11.44 | $9.99 | 2,279 |
2020-07-13 | $11.61 | $11.61 | $11.25 | $11.25 | $9.82 | 11,500 |
2020-07-10 | $11.46 | $11.52 | $11.46 | $11.52 | $10.06 | 1,263 |
2020-07-09 | $11.72 | $11.72 | $11.40 | $11.40 | $9.95 | 2,994 |
2020-07-08 | $11.24 | $11.38 | $11.24 | $11.38 | $9.94 | 2,024 |
2020-07-07 | $11.29 | $11.29 | $11.01 | $11.14 | $9.73 | 1,547 |
2020-07-06 | $11.34 | $11.49 | $11.19 | $11.25 | $9.82 | 48,084 |
2020-07-02 | $11.30 | $11.34 | $10.99 | $11.02 | $9.62 | 39,400 |
2020-07-01 | $10.99 | $11.17 | $10.99 | $11.17 | $9.75 | 749 |
2020-06-30 | $10.64 | $10.83 | $10.64 | $10.81 | $9.44 | 1,011 |
2020-06-29 | $10.54 | $10.84 | $10.51 | $10.84 | $9.46 | 7,475 |
2020-06-26 | $10.91 | $10.91 | $10.91 | $10.91 | $9.53 | 1,199 |
2020-06-25 | $10.90 | $10.97 | $10.78 | $10.91 | $9.53 | 16,367 |
2020-06-24 | $11.18 | $11.18 | $10.80 | $11.05 | $9.54 | 12,358 |
2020-06-23 | $11.46 | $11.61 | $11.45 | $11.53 | $9.96 | 12,334 |
2020-06-22 | $11.51 | $11.51 | $11.26 | $11.29 | $9.75 | 35,519 |
2020-06-19 | $11.21 | $11.24 | $11.15 | $11.22 | $9.69 | 7,141 |
2020-06-18 | $11.06 | $11.20 | $11.05 | $11.08 | $9.57 | 4,537 |
2020-06-17 | $11.16 | $11.29 | $11.11 | $11.27 | $9.73 | 8,122 |
2020-06-16 | $11.49 | $11.60 | $11.02 | $11.05 | $9.54 | 11,218 |
2020-06-15 | $10.71 | $11.30 | $10.71 | $11.21 | $9.68 | 48,389 |
2020-06-12 | $11.09 | $11.37 | $11.02 | $11.27 | $9.73 | 7,181 |
2020-06-11 | $11.22 | $11.33 | $10.67 | $10.81 | $9.34 | 5,157 |
2020-06-10 | $12.15 | $12.15 | $11.77 | $11.82 | $10.21 | 11,201 |
2020-06-09 | $11.90 | $12.15 | $11.90 | $12.05 | $10.41 | 3,772 |
2020-06-08 | $11.65 | $12.14 | $11.65 | $12.12 | $10.47 | 12,382 |
2020-06-05 | $11.72 | $11.80 | $11.43 | $11.49 | $9.92 | 15,684 |
2020-06-04 | $11.04 | $11.27 | $11.02 | $11.15 | $9.63 | 24,942 |
2020-06-03 | $11.28 | $11.37 | $11.05 | $11.20 | $9.67 | 66,694 |
2020-06-02 | $10.41 | $10.75 | $10.41 | $10.65 | $9.20 | 12,238 |
2020-06-01 | $10.13 | $10.18 | $10.10 | $10.14 | $8.76 | 3,732 |
2020-05-29 | $9.93 | $10.11 | $9.77 | $10.04 | $8.67 | 4,991 |
2020-05-28 | $10.24 | $10.24 | $10.01 | $10.05 | $8.68 | 13,549 |
2020-05-27 | $10.14 | $10.34 | $10.01 | $10.34 | $8.93 | 8,273 |
2020-05-26 | $9.81 | $9.90 | $9.77 | $9.81 | $8.47 | 10,656 |
2020-05-22 | $8.91 | $9.01 | $8.88 | $8.94 | $7.72 | 17,780 |
2020-05-21 | $8.90 | $9.04 | $8.90 | $8.99 | $7.76 | 7,124 |
2020-05-20 | $8.70 | $8.71 | $8.55 | $8.65 | $7.47 | 3,053 |
2020-05-19 | $8.55 | $8.61 | $8.50 | $8.61 | $7.44 | 4,049 |
2020-05-18 | $8.35 | $8.50 | $8.35 | $8.50 | $7.34 | 5,535 |
2020-05-15 | $8.07 | $8.07 | $8.02 | $8.07 | $6.97 | 1,906 |
2020-05-14 | $7.82 | $8.16 | $7.82 | $8.16 | $7.05 | 2,721 |
2020-05-13 | $8.13 | $8.13 | $7.90 | $7.96 | $6.87 | 9,983 |
2020-05-12 | $8.48 | $8.49 | $8.03 | $8.11 | $7.00 | 13,673 |
2020-05-11 | $8.38 | $8.41 | $8.29 | $8.29 | $7.16 | 5,051 |
2020-05-08 | $8.41 | $8.50 | $8.33 | $8.47 | $7.31 | 5,118 |
2020-05-07 | $8.44 | $8.50 | $8.26 | $8.34 | $7.20 | 9,198 |
2020-05-06 | $8.65 | $8.66 | $8.53 | $8.57 | $7.40 | 7,625 |
2020-05-05 | $8.95 | $9.00 | $8.76 | $8.76 | $7.56 | 4,815 |
2020-05-04 | $8.57 | $8.80 | $8.51 | $8.80 | $7.60 | 3,330 |
2020-05-01 | $8.82 | $8.87 | $8.64 | $8.87 | $7.66 | 16,140 |
2020-04-30 | $9.19 | $9.23 | $8.96 | $9.07 | $7.83 | 16,429 |
2020-04-29 | $9.19 | $9.55 | $9.19 | $9.55 | $8.25 | 6,675 |
2020-04-28 | $8.78 | $9.03 | $8.78 | $9.00 | $7.77 | 13,820 |
2020-04-27 | $8.35 | $8.48 | $8.31 | $8.41 | $7.26 | 2,077 |
2020-04-24 | $8.55 | $8.55 | $7.79 | $8.10 | $6.99 | 11,937 |
2020-04-23 | $9.30 | $9.30 | $8.88 | $8.94 | $7.72 | 6,252 |
2020-04-22 | $9.12 | $9.27 | $9.12 | $9.27 | $8.01 | 582 |
2020-04-21 | $8.91 | $8.98 | $8.82 | $8.94 | $7.72 | 16,574 |
2020-04-20 | $9.13 | $9.23 | $9.08 | $9.13 | $7.88 | 1,865 |
2020-04-17 | $9.21 | $9.27 | $8.90 | $9.16 | $7.91 | 10,055 |
2020-04-16 | $9.32 | $9.32 | $9.00 | $9.00 | $7.77 | 5,678 |
2020-04-15 | $8.92 | $9.25 | $8.92 | $9.25 | $7.99 | 1,569 |
2020-04-14 | $9.29 | $9.37 | $9.12 | $9.16 | $7.91 | 3,833 |
2020-04-13 | $8.93 | $9.08 | $8.75 | $9.08 | $7.84 | 15,424 |
2020-04-09 | $9.23 | $9.40 | $9.03 | $9.05 | $7.82 | 9,036 |
2020-04-08 | $8.66 | $9.05 | $8.63 | $9.01 | $7.78 | 4,869 |
2020-04-07 | $8.95 | $8.95 | $8.66 | $8.69 | $7.50 | 10,272 |
2020-04-06 | $8.20 | $8.41 | $8.01 | $8.18 | $7.06 | 7,866 |
2020-04-03 | $7.90 | $7.90 | $7.56 | $7.66 | $6.61 | 60,607 |
2020-04-02 | $8.06 | $8.13 | $7.90 | $8.12 | $7.01 | 94,040 |
2020-04-01 | $8.06 | $8.11 | $7.93 | $7.98 | $6.89 | 17,558 |
2020-03-31 | $8.84 | $8.84 | $8.43 | $8.51 | $7.35 | 20,537 |
2020-03-30 | $9.02 | $9.02 | $8.69 | $8.74 | $7.55 | 72,052 |
2020-03-27 | $9.04 | $9.09 | $8.78 | $9.07 | $7.83 | 5,019,315 |
2020-03-26 | $9.21 | $9.73 | $9.21 | $9.69 | $8.37 | 17,092 |
2020-03-25 | $8.74 | $9.31 | $8.40 | $9.07 | $7.70 | 44,576 |
2020-03-24 | $8.34 | $8.70 | $8.33 | $8.44 | $7.16 | 10,104 |
2020-03-23 | $8.07 | $8.07 | $7.53 | $7.59 | $6.44 | 13,563 |
2020-03-20 | $8.78 | $8.95 | $8.29 | $8.43 | $7.16 | 70,950 |
2020-03-19 | $7.53 | $8.51 | $7.37 | $8.51 | $7.22 | 104,902 |
2020-03-18 | $8.49 | $9.10 | $7.03 | $7.17 | $6.09 | 64,699 |
2020-03-17 | $9.26 | $9.54 | $8.86 | $9.39 | $7.97 | 38,106 |
2020-03-16 | $9.00 | $9.95 | $9.00 | $9.00 | $7.64 | 171,360 |
2020-03-13 | $10.45 | $10.99 | $9.34 | $10.90 | $9.25 | 63,634 |
2020-03-12 | $10.11 | $10.11 | $8.55 | $9.52 | $8.08 | 52,061 |
2020-03-11 | $12.46 | $12.46 | $10.62 | $11.56 | $9.81 | 17,299 |
2020-03-10 | $12.52 | $12.87 | $12.20 | $12.87 | $10.92 | 23,113 |
2020-03-09 | $12.10 | $12.65 | $11.43 | $11.69 | $9.92 | 53,900 |
2020-03-06 | $13.45 | $13.77 | $13.31 | $13.61 | $11.55 | 28,442 |
2020-03-05 | $14.74 | $14.74 | $14.01 | $14.18 | $12.04 | 27,199 |
2020-03-04 | $15.15 | $15.30 | $14.99 | $15.11 | $12.83 | 8,633 |
2020-03-03 | $15.67 | $15.72 | $14.77 | $14.87 | $12.62 | 24,363 |
2020-03-02 | $14.91 | $15.18 | $14.71 | $15.06 | $12.78 | 43,444 |
2020-02-28 | $14.04 | $14.92 | $14.00 | $14.92 | $12.66 | 142,054 |
2020-02-27 | $14.68 | $15.04 | $14.59 | $14.65 | $12.44 | 185,292 |
2020-02-26 | $15.32 | $15.79 | $15.14 | $15.18 | $12.89 | 25,387 |
2020-02-25 | $15.92 | $15.92 | $15.44 | $15.44 | $13.11 | 7,823 |
2020-02-24 | $16.00 | $16.05 | $15.41 | $15.79 | $13.40 | 13,197 |
2020-02-21 | $16.46 | $16.61 | $16.43 | $16.52 | $14.02 | 9,699 |
2020-02-20 | $16.78 | $16.78 | $16.46 | $16.55 | $14.05 | 20,106 |
2020-02-19 | $16.75 | $16.94 | $16.75 | $16.94 | $14.38 | 1,332 |
2020-02-18 | $16.82 | $16.82 | $16.62 | $16.71 | $14.18 | 4,153 |
2020-02-14 | $16.83 | $16.85 | $16.76 | $16.84 | $14.29 | 1,611 |
2020-02-13 | $16.78 | $16.92 | $16.76 | $16.83 | $14.29 | 11,035 |
2020-02-12 | $16.72 | $16.91 | $16.72 | $16.90 | $14.35 | 6,012 |
2020-02-11 | $16.53 | $16.69 | $16.52 | $16.69 | $14.17 | 9,114 |
2020-02-10 | $16.45 | $16.49 | $16.02 | $16.16 | $13.72 | 10,531 |
2020-02-07 | $16.84 | $16.84 | $16.47 | $16.56 | $14.06 | 14,500 |
2020-02-06 | $17.39 | $17.39 | $16.89 | $16.90 | $14.35 | 46,843 |
2020-02-05 | $17.58 | $17.60 | $17.35 | $17.41 | $14.78 | 5,867 |
2020-02-04 | $17.51 | $17.57 | $17.32 | $17.33 | $14.71 | 16,312 |
2020-02-03 | $17.01 | $17.36 | $17.01 | $17.22 | $14.62 | 6,737 |
2020-01-31 | $16.90 | $17.09 | $16.70 | $16.78 | $14.24 | 17,745 |
2020-01-30 | $16.97 | $17.26 | $16.73 | $17.23 | $14.63 | 19,716 |
2020-01-29 | $17.63 | $17.72 | $17.37 | $17.37 | $14.74 | 7,356 |
2020-01-28 | $17.39 | $17.78 | $17.39 | $17.78 | $15.09 | 1,949 |
2020-01-27 | $17.20 | $17.35 | $17.20 | $17.24 | $14.63 | 15,604 |
2020-01-24 | $18.05 | $18.05 | $17.82 | $17.85 | $15.15 | 15,355 |
2020-01-23 | $17.89 | $18.15 | $17.73 | $18.11 | $15.37 | 164,653 |
2020-01-22 | $17.86 | $17.95 | $17.79 | $17.94 | $15.23 | 12,271 |
2020-01-21 | $17.82 | $17.82 | $17.64 | $17.66 | $14.99 | 9,093 |
2020-01-17 | $17.47 | $17.74 | $17.45 | $17.72 | $15.04 | 20,626 |
2020-01-16 | $17.48 | $17.53 | $17.19 | $17.35 | $14.73 | 16,926 |
2020-01-15 | $17.44 | $17.44 | $17.33 | $17.35 | $14.73 | 19,799 |
2020-01-14 | $17.48 | $17.60 | $17.10 | $17.10 | $14.51 | 22,688 |
2020-01-13 | $17.28 | $17.48 | $17.28 | $17.43 | $14.80 | 4,132 |
2020-01-10 | $17.39 | $17.57 | $17.23 | $17.25 | $14.64 | 4,837 |
2020-01-09 | $17.26 | $17.33 | $17.25 | $17.29 | $14.68 | 101,283 |
2020-01-08 | $17.31 | $17.45 | $17.23 | $17.33 | $14.71 | 11,836 |
2020-01-07 | $17.01 | $17.31 | $17.01 | $17.18 | $14.58 | 5,489 |
2020-01-06 | $17.40 | $17.40 | $17.29 | $17.30 | $14.68 | 7,474 |
2020-01-03 | $17.44 | $17.57 | $17.42 | $17.53 | $14.88 | 32,116 |
2020-01-02 | $17.52 | $17.63 | $17.46 | $17.61 | $14.95 | 12,643 |
2019-12-31 | $17.34 | $17.34 | $17.15 | $17.27 | $14.66 | 2,006 |
2019-12-30 | $17.26 | $17.41 | $17.21 | $17.24 | $14.63 | 42,568 |
2019-12-27 | $17.23 | $17.24 | $17.12 | $17.16 | $14.57 | 66,551 |
2019-12-26 | $17.14 | $17.30 | $17.12 | $17.27 | $14.66 | 17,108 |
2019-12-24 | $17.01 | $17.03 | $16.93 | $16.93 | $14.37 | 3,426 |
2019-12-23 | $16.64 | $16.93 | $16.64 | $16.90 | $14.35 | 8,311 |
2019-12-20 | $16.85 | $16.85 | $16.74 | $16.74 | $14.21 | 1,005 |
2019-12-19 | $16.66 | $16.91 | $16.61 | $16.83 | $14.29 | 29,766 |
2019-12-18 | $16.59 | $16.65 | $16.52 | $16.65 | $14.13 | 4,576 |
2019-12-17 | $16.49 | $16.56 | $16.47 | $16.49 | $14.00 | 6,681 |
2019-12-16 | $16.59 | $16.66 | $16.55 | $16.62 | $14.11 | 8,330 |
2019-12-13 | $16.44 | $16.44 | $16.29 | $16.40 | $13.92 | 6,542 |
2019-12-12 | $17.38 | $17.59 | $17.38 | $17.59 | $13.83 | 18,237 |
2019-12-11 | $17.19 | $17.31 | $17.17 | $17.27 | $13.58 | 11,711 |
2019-12-10 | $17.05 | $17.05 | $16.93 | $16.97 | $13.34 | 35,106 |
2019-12-09 | $17.17 | $17.17 | $17.02 | $17.02 | $13.38 | 56,509 |
2019-12-06 | $16.84 | $17.11 | $16.84 | $17.11 | $13.45 | 5,258 |
2019-12-05 | $16.62 | $16.68 | $16.60 | $16.68 | $13.11 | 2,186 |
2019-12-04 | $16.68 | $16.72 | $16.56 | $16.56 | $13.02 | 1,385 |
2019-12-03 | $16.37 | $16.54 | $16.37 | $16.51 | $12.98 | 3,565 |
2019-12-02 | $16.41 | $16.49 | $16.41 | $16.45 | $12.93 | 3,360 |
2019-11-29 | $16.29 | $16.38 | $16.23 | $16.28 | $12.80 | 3,840 |
2019-11-27 | $15.85 | $16.06 | $15.81 | $16.06 | $12.63 | 1,977 |
2019-11-26 | $16.04 | $16.04 | $15.84 | $15.97 | $12.55 | 2,960 |
2019-11-25 | $16.33 | $16.33 | $16.19 | $16.21 | $12.74 | 2,004 |
2019-11-22 | $16.25 | $16.25 | $16.20 | $16.25 | $12.77 | 1,672 |
2019-11-21 | $15.79 | $16.07 | $15.79 | $16.07 | $12.63 | 6,750 |
2019-11-20 | $15.79 | $15.82 | $15.73 | $15.82 | $12.44 | 3,516 |
2019-11-19 | $15.76 | $15.84 | $15.76 | $15.80 | $12.42 | 1,299 |
2019-11-18 | $15.98 | $15.98 | $15.98 | $15.98 | $12.56 | 360 |
2019-11-15 | $15.87 | $16.21 | $15.87 | $16.21 | $12.74 | 3,351 |
2019-11-14 | $15.94 | $15.94 | $15.76 | $15.90 | $12.50 | 4,186 |
2019-11-13 | $15.83 | $15.83 | $15.78 | $15.78 | $12.41 | 731 |
2019-11-12 | $16.00 | $16.00 | $15.79 | $15.98 | $12.56 | 6,972 |
2019-11-11 | $16.09 | $16.18 | $16.09 | $16.16 | $12.70 | 827 |
2019-11-08 | $16.35 | $16.35 | $16.00 | $16.05 | $12.62 | 4,011 |
2019-11-07 | $16.58 | $16.60 | $16.50 | $16.58 | $13.03 | 2,858 |
2019-11-06 | $16.51 | $16.57 | $16.35 | $16.45 | $12.93 | 6,036 |
2019-11-05 | $16.71 | $16.78 | $16.71 | $16.73 | $13.15 | 21,231 |
2019-11-04 | $17.00 | $17.00 | $16.75 | $16.75 | $13.17 | 47,851 |
2019-11-01 | $16.76 | $16.90 | $16.67 | $16.82 | $13.22 | 58,115 |
2019-10-31 | $16.43 | $16.56 | $16.39 | $16.50 | $12.97 | 16,349 |
2019-10-30 | $16.47 | $16.47 | $16.31 | $16.43 | $12.92 | 5,507 |
2019-10-29 | $16.44 | $16.56 | $16.41 | $16.43 | $12.92 | 8,977 |
2019-10-28 | $16.59 | $16.59 | $16.50 | $16.50 | $12.97 | 967 |
2019-10-25 | $16.41 | $16.48 | $16.37 | $16.48 | $12.96 | 1,424 |
2019-10-24 | $16.50 | $16.66 | $16.25 | $16.30 | $12.81 | 10,098 |
2019-10-23 | $16.33 | $16.41 | $16.32 | $16.41 | $12.90 | 18,791 |
2019-10-22 | $16.35 | $16.43 | $16.35 | $16.41 | $12.90 | 3,116 |
2019-10-21 | $16.04 | $16.07 | $15.99 | $16.07 | $12.63 | 1,086 |
2019-10-18 | $15.95 | $15.95 | $15.90 | $15.90 | $12.50 | 616 |
2019-10-17 | $15.89 | $15.89 | $15.70 | $15.71 | $12.35 | 7,379 |
2019-10-16 | $15.42 | $15.76 | $15.42 | $15.76 | $12.39 | 4,109 |
2019-10-15 | $15.71 | $15.71 | $15.69 | $15.70 | $12.34 | 1,270 |
2019-10-14 | $15.80 | $15.80 | $15.70 | $15.74 | $12.37 | 8,198 |
2019-10-11 | $15.99 | $15.99 | $15.88 | $15.88 | $12.48 | 3,309 |
2019-10-10 | $15.59 | $15.59 | $15.59 | $15.59 | $12.26 | 159 |
2019-10-09 | $15.68 | $15.68 | $15.48 | $15.59 | $12.26 | 3,846 |
2019-10-08 | $15.73 | $15.73 | $15.42 | $15.42 | $12.12 | 2,025 |
2019-10-07 | $15.90 | $15.90 | $15.59 | $15.59 | $12.26 | 2,248 |
2019-10-04 | $15.93 | $16.10 | $15.84 | $16.07 | $12.63 | 6,818 |
2019-10-03 | $15.45 | $15.71 | $15.40 | $15.70 | $12.34 | 5,615 |
2019-10-02 | $15.55 | $15.55 | $15.38 | $15.38 | $12.09 | 1,890 |
2019-10-01 | $15.64 | $15.73 | $15.63 | $15.65 | $12.30 | 3,737 |
2019-09-30 | $15.85 | $15.85 | $15.79 | $15.82 | $12.44 | 4,116 |
2019-09-27 | $15.89 | $15.89 | $15.75 | $15.75 | $12.38 | 1,253 |
2019-09-26 | $15.91 | $15.91 | $15.79 | $15.82 | $12.44 | 5,080 |
2019-09-25 | $15.55 | $15.80 | $15.55 | $15.78 | $12.41 | 3,803 |
2019-09-24 | $15.74 | $15.74 | $15.74 | $15.74 | $12.34 | 146 |
2019-09-23 | $15.97 | $15.97 | $15.69 | $15.76 | $12.35 | 6,173 |
2019-09-20 | $15.87 | $15.97 | $15.79 | $15.97 | $12.52 | 5,584 |
2019-09-19 | $16.01 | $16.10 | $15.85 | $15.85 | $12.42 | 4,484 |
2019-09-18 | $16.08 | $16.12 | $15.96 | $16.03 | $12.56 | 7,100 |
2019-09-17 | $15.97 | $16.12 | $15.97 | $16.10 | $12.62 | 3,180 |
2019-09-16 | $15.68 | $15.92 | $15.68 | $15.89 | $12.45 | 1,700 |
2019-09-13 | $16.28 | $16.28 | $15.87 | $15.89 | $12.45 | 6,100 |
2019-09-12 | $16.26 | $16.32 | $16.26 | $16.27 | $12.75 | 661 |
2019-09-11 | $16.01 | $16.07 | $15.98 | $16.07 | $12.59 | 4,000 |
2019-09-10 | $15.60 | $15.67 | $15.44 | $15.67 | $12.28 | 3,200 |
2019-09-09 | $15.93 | $15.98 | $15.62 | $15.64 | $12.26 | 60,514 |
2019-09-06 | $16.01 | $16.08 | $15.89 | $15.91 | $12.47 | 899,738 |
2019-09-05 | $16.04 | $16.08 | $15.92 | $15.92 | $12.48 | 25,323 |
2019-09-04 | $15.79 | $15.85 | $15.76 | $15.79 | $12.38 | 3,842 |
2019-09-03 | $15.55 | $15.55 | $15.43 | $15.43 | $12.09 | 5,000 |
2019-08-30 | $15.88 | $15.92 | $15.75 | $15.92 | $12.48 | 11,824 |
2019-08-29 | $15.32 | $15.51 | $15.32 | $15.51 | $12.16 | 3,135 |
2019-08-28 | $15.06 | $15.21 | $15.06 | $15.21 | $11.92 | 5,675 |
2019-08-27 | $15.11 | $15.17 | $14.88 | $15.04 | $11.79 | 4,923 |
2019-08-26 | $15.33 | $15.33 | $14.90 | $14.96 | $11.72 | 53,437 |
2019-08-23 | $15.80 | $15.80 | $15.24 | $15.34 | $12.02 | 12,262 |
2019-08-22 | $15.96 | $15.96 | $15.81 | $15.81 | $12.39 | 2,385 |
2019-08-21 | $16.00 | $16.03 | $15.87 | $16.03 | $12.56 | 10,665 |
2019-08-20 | $15.49 | $15.75 | $15.40 | $15.73 | $12.33 | 3,534 |
2019-08-19 | $16.13 | $16.13 | $15.60 | $15.62 | $12.24 | 56,641 |
2019-08-16 | $15.91 | $15.98 | $15.89 | $15.96 | $12.51 | 18,613 |
2019-08-15 | $15.86 | $15.98 | $15.57 | $15.79 | $12.38 | 176,193 |
2019-08-14 | $16.38 | $16.38 | $15.94 | $16.00 | $12.54 | 16,975 |
2019-08-13 | $16.76 | $16.76 | $16.59 | $16.65 | $13.05 | 2,908 |
2019-08-12 | $16.44 | $16.48 | $16.36 | $16.36 | $12.82 | 4,637 |
2019-08-09 | $16.99 | $17.00 | $16.80 | $16.90 | $13.25 | 9,401 |
2019-08-08 | $16.57 | $16.92 | $16.57 | $16.90 | $13.25 | 29,988 |
2019-08-07 | $16.14 | $16.26 | $16.13 | $16.26 | $12.74 | 7,397 |
2019-08-06 | $16.07 | $16.21 | $16.07 | $16.19 | $12.69 | 1,483 |
2019-08-05 | $16.36 | $16.36 | $16.00 | $16.00 | $12.54 | 4,735 |
2019-08-02 | $16.73 | $16.73 | $16.59 | $16.71 | $13.10 | 1,805 |
2019-08-01 | $17.08 | $17.12 | $16.89 | $16.89 | $13.24 | 1,185 |
2019-07-31 | $17.08 | $17.12 | $16.72 | $16.72 | $13.10 | 24,272 |
2019-07-30 | $16.77 | $16.93 | $16.77 | $16.93 | $13.27 | 5,742 |
2019-07-29 | $16.83 | $16.83 | $16.72 | $16.81 | $13.17 | 24,757 |
2019-07-26 | $16.77 | $16.87 | $16.77 | $16.83 | $13.19 | 2,017 |
2019-07-25 | $16.80 | $16.80 | $16.63 | $16.64 | $13.04 | 5,122 |
2019-07-24 | $17.00 | $17.03 | $16.89 | $16.89 | $13.24 | 5,307 |
2019-07-23 | $17.05 | $17.05 | $16.90 | $16.90 | $13.25 | 4,955 |
2019-07-22 | $17.18 | $17.18 | $17.07 | $17.09 | $13.39 | 9,286 |
2019-07-19 | $17.17 | $17.22 | $17.00 | $17.00 | $13.32 | 5,487 |
2019-07-18 | $17.07 | $17.27 | $17.05 | $17.27 | $13.54 | 2,285 |
2019-07-17 | $16.95 | $17.02 | $16.93 | $16.93 | $13.27 | 4,193 |
2019-07-16 | $17.04 | $17.04 | $16.92 | $16.95 | $13.28 | 8,162 |
2019-07-15 | $17.11 | $17.11 | $16.96 | $16.99 | $13.32 | 10,341 |
2019-07-12 | $17.23 | $17.27 | $17.03 | $17.04 | $13.35 | 8,156 |
2019-07-11 | $17.33 | $17.34 | $17.11 | $17.21 | $13.49 | 15,232 |
2019-07-10 | $17.07 | $17.29 | $17.07 | $17.29 | $13.55 | 34,957 |
2019-07-09 | $16.75 | $16.85 | $16.75 | $16.76 | $13.14 | 27,229 |
2019-07-08 | $16.62 | $16.78 | $16.60 | $16.70 | $13.09 | 7,936 |
2019-07-05 | $16.23 | $16.52 | $16.23 | $16.52 | $12.95 | 13,538 |
2019-07-03 | $15.85 | $15.85 | $15.72 | $15.82 | $12.40 | 39,061 |
2019-07-02 | $15.69 | $15.73 | $15.60 | $15.73 | $12.33 | 29,116 |
2019-07-01 | $16.15 | $16.15 | $15.67 | $15.67 | $12.28 | 6,888 |
2019-06-28 | $15.86 | $15.86 | $15.76 | $15.77 | $12.36 | 2,338 |
2019-06-27 | $15.54 | $15.73 | $15.40 | $15.70 | $12.30 | 4,904 |
2019-06-26 | $15.78 | $15.78 | $15.49 | $15.54 | $12.18 | 25,591 |
2019-06-25 | $15.87 | $15.87 | $15.47 | $15.49 | $12.14 | 11,922 |
2019-06-24 | $16.00 | $16.00 | $15.81 | $15.85 | $12.42 | 10,755 |
2019-06-21 | $15.92 | $15.96 | $15.86 | $15.90 | $12.46 | 8,352 |
2019-06-20 | $15.93 | $16.02 | $15.88 | $15.88 | $12.45 | 20,459 |
2019-06-19 | $15.49 | $15.59 | $15.33 | $15.59 | $12.21 | 2,822 |
2019-06-18 | $15.31 | $15.45 | $15.31 | $15.38 | $12.05 | 4,802 |
2019-06-17 | $15.14 | $15.20 | $15.05 | $15.09 | $11.83 | 4,039 |
2019-06-14 | $15.30 | $15.33 | $15.01 | $15.09 | $11.83 | 23,981 |
2019-06-13 | $15.61 | $15.72 | $15.56 | $15.57 | $12.09 | 7,349 |
2019-06-12 | $15.60 | $15.65 | $15.46 | $15.46 | $12.00 | 4,171 |
2019-06-11 | $15.53 | $15.68 | $15.48 | $15.68 | $12.17 | 6,693 |
2019-06-10 | $15.47 | $15.47 | $15.30 | $15.42 | $11.97 | 13,231 |
2019-06-07 | $15.48 | $15.52 | $15.41 | $15.41 | $11.96 | 2,384 |
2019-06-06 | $15.23 | $15.28 | $15.22 | $15.27 | $11.85 | 5,212 |
2019-06-05 | $15.34 | $15.34 | $15.02 | $15.06 | $11.69 | 6,314 |
2019-06-04 | $15.05 | $15.41 | $15.05 | $15.41 | $11.96 | 8,634 |
2019-06-03 | $15.17 | $15.21 | $15.00 | $15.08 | $11.71 | 22,014 |
2019-05-31 | $14.93 | $15.08 | $14.93 | $15.03 | $11.67 | 8,152 |
2019-05-30 | $14.69 | $14.90 | $14.69 | $14.77 | $11.47 | 11,281 |
2019-05-29 | $14.68 | $14.69 | $14.54 | $14.65 | $11.37 | 11,415 |
2019-05-28 | $14.44 | $14.49 | $14.24 | $14.49 | $11.25 | 8,035 |
2019-05-24 | $14.14 | $14.15 | $14.05 | $14.13 | $10.97 | 13,420 |
2019-05-23 | $14.03 | $14.22 | $14.03 | $14.06 | $10.91 | 30,436 |
2019-05-22 | $14.20 | $14.22 | $14.11 | $14.11 | $10.95 | 3,401 |
2019-05-21 | $13.70 | $13.90 | $13.70 | $13.90 | $10.79 | 14,925 |
2019-05-20 | $13.27 | $13.47 | $13.27 | $13.47 | $10.46 | 18,606 |
2019-05-17 | $13.29 | $13.36 | $13.07 | $13.10 | $10.17 | 12,538 |
2019-05-16 | $13.51 | $13.60 | $13.38 | $13.38 | $10.39 | 37,836 |
2019-05-15 | $13.63 | $13.79 | $13.63 | $13.79 | $10.70 | 7,050 |
2019-05-14 | $13.91 | $13.92 | $13.91 | $13.92 | $10.81 | 923 |
2019-05-13 | $13.97 | $14.04 | $13.85 | $13.87 | $10.77 | 93,542 |
2019-05-10 | $14.37 | $14.42 | $14.14 | $14.36 | $11.15 | 3,969 |
2019-05-09 | $14.25 | $14.43 | $14.19 | $14.40 | $11.18 | 4,433 |
2019-05-08 | $14.49 | $14.60 | $14.49 | $14.56 | $11.30 | 5,693 |
2019-05-07 | $14.15 | $14.15 | $14.05 | $14.13 | $10.97 | 3,509 |
2019-05-06 | $14.14 | $14.32 | $14.14 | $14.30 | $11.10 | 8,066 |
2019-05-03 | $14.34 | $14.49 | $14.34 | $14.43 | $11.20 | 6,145 |
2019-05-02 | $14.15 | $14.17 | $14.15 | $14.17 | $11.00 | 1,089 |
2019-05-01 | $14.36 | $14.48 | $14.25 | $14.25 | $11.06 | 7,664 |
2019-04-30 | $14.31 | $14.41 | $14.21 | $14.40 | $11.18 | 4,076 |
2019-04-29 | $14.38 | $14.40 | $14.26 | $14.27 | $11.08 | 6,313 |
2019-04-26 | $14.33 | $14.33 | $14.17 | $14.22 | $11.04 | 22,716 |
2019-04-25 | $13.96 | $14.20 | $13.93 | $14.16 | $10.99 | 10,172 |
2019-04-24 | $14.21 | $14.21 | $13.77 | $13.89 | $10.78 | 30,628 |
2019-04-23 | $14.09 | $14.28 | $14.09 | $14.26 | $11.07 | 14,239 |
2019-04-22 | $14.00 | $14.11 | $13.98 | $14.06 | $10.91 | 7,175 |
2019-04-18 | $13.88 | $14.18 | $13.79 | $14.06 | $10.91 | 9,280 |
2019-04-17 | $14.23 | $14.23 | $13.79 | $13.88 | $10.77 | 40,832 |
2019-04-16 | $14.16 | $14.36 | $14.13 | $14.13 | $10.97 | 12,970 |
2019-04-15 | $14.21 | $14.33 | $14.12 | $14.17 | $11.00 | 5,729 |
2019-04-12 | $14.27 | $14.41 | $14.04 | $14.10 | $10.95 | 5,732 |
2019-04-11 | $14.57 | $14.57 | $14.34 | $14.44 | $11.21 | 37,959 |
2019-04-10 | $14.59 | $14.71 | $14.59 | $14.63 | $11.36 | 2,274 |
2019-04-09 | $14.63 | $14.63 | $14.45 | $14.54 | $11.29 | 44,424 |
2019-04-08 | $14.78 | $14.84 | $14.72 | $14.75 | $11.45 | 10,576 |
2019-04-05 | $14.69 | $14.89 | $14.69 | $14.73 | $11.43 | 5,941 |
2019-04-04 | $14.55 | $14.65 | $14.49 | $14.65 | $11.37 | 13,231 |
2019-04-03 | $14.62 | $14.66 | $14.34 | $14.41 | $11.19 | 4,521 |
2019-04-02 | $14.63 | $14.63 | $14.47 | $14.54 | $11.29 | 4,804 |
2019-04-01 | $14.60 | $14.64 | $14.54 | $14.64 | $11.36 | 21,862 |
2019-03-29 | $14.33 | $14.47 | $14.23 | $14.28 | $11.09 | 86,467 |
2019-03-28 | $13.69 | $14.25 | $13.69 | $14.13 | $10.97 | 180,952 |
2019-03-27 | $14.38 | $14.38 | $13.82 | $13.82 | $10.73 | 9,275 |
2019-03-26 | $14.60 | $14.68 | $14.50 | $14.61 | $11.34 | 4,573 |
2019-03-25 | $14.26 | $14.58 | $14.26 | $14.43 | $11.20 | 2,662 |
2019-03-22 | $14.69 | $14.71 | $14.22 | $14.22 | $11.04 | 6,650 |
2019-03-21 | $15.63 | $15.63 | $14.92 | $15.13 | $11.75 | 25,053 |
2019-03-20 | $15.72 | $15.97 | $15.48 | $15.73 | $12.16 | 8,627 |
2019-03-19 | $15.75 | $15.98 | $15.70 | $15.79 | $12.20 | 332,607 |
2019-03-18 | $15.49 | $15.63 | $15.43 | $15.63 | $12.08 | 50,544 |
2019-03-15 | $15.35 | $15.39 | $15.28 | $15.28 | $11.81 | 5,444 |
2019-03-14 | $15.34 | $15.34 | $15.14 | $15.14 | $11.70 | 4,494 |
2019-03-13 | $15.11 | $15.21 | $15.10 | $15.21 | $11.76 | 13,151 |
2019-03-12 | $15.18 | $15.22 | $15.13 | $15.13 | $11.69 | 5,305 |
2019-03-11 | $14.83 | $15.05 | $14.83 | $15.03 | $11.62 | 25,056 |
2019-03-08 | $14.47 | $14.65 | $14.47 | $14.62 | $11.30 | 4,858 |
2019-03-07 | $14.61 | $14.61 | $14.20 | $14.48 | $11.19 | 85,846 |
2019-03-06 | $15.17 | $15.17 | $14.65 | $14.66 | $11.33 | 15,423 |
2019-03-05 | $14.97 | $15.19 | $14.97 | $15.12 | $11.69 | 24,088 |
2019-03-04 | $15.01 | $15.09 | $14.96 | $14.97 | $11.57 | 120,549 |
2019-03-01 | $15.21 | $15.21 | $15.00 | $15.00 | $11.59 | 41,350 |
2019-02-28 | $15.47 | $15.47 | $15.20 | $15.28 | $11.81 | 1,895 |
2019-02-27 | $15.46 | $15.61 | $15.42 | $15.51 | $11.99 | 2,963 |
2019-02-26 | $15.41 | $15.55 | $15.41 | $15.55 | $12.02 | 18,162 |
2019-02-25 | $15.73 | $15.73 | $15.49 | $15.49 | $11.97 | 13,090 |
2019-02-22 | $15.34 | $15.63 | $15.34 | $15.58 | $12.04 | 23,486 |
2019-02-21 | $15.21 | $15.25 | $15.05 | $15.25 | $11.79 | 28,896 |
2019-02-20 | $15.56 | $15.59 | $15.32 | $15.32 | $11.84 | 3,648 |
2019-02-19 | $15.52 | $15.71 | $15.52 | $15.58 | $12.04 | 12,448 |
2019-02-15 | $15.65 | $15.65 | $15.41 | $15.62 | $12.07 | 21,353 |
2019-02-14 | $15.08 | $15.60 | $15.05 | $15.54 | $12.01 | 52,639 |
2019-02-13 | $15.26 | $15.29 | $15.08 | $15.21 | $11.76 | 12,009 |
2019-02-12 | $15.22 | $15.47 | $15.20 | $15.33 | $11.85 | 4,762 |
2019-02-11 | $15.10 | $15.10 | $14.85 | $14.97 | $11.57 | 23,532 |
2019-02-08 | $15.04 | $15.18 | $14.86 | $15.08 | $11.66 | 7,754 |
2019-02-07 | $15.05 | $15.20 | $15.00 | $15.20 | $11.75 | 34,097 |
2019-02-06 | $15.52 | $15.57 | $15.25 | $15.25 | $11.79 | 26,228 |
2019-02-05 | $15.87 | $15.99 | $15.77 | $15.92 | $12.31 | 42,456 |
2019-02-04 | $15.75 | $15.97 | $15.75 | $15.95 | $12.33 | 41,346 |
2019-02-01 | $15.86 | $15.95 | $15.77 | $15.85 | $12.25 | 45,375 |
2019-01-31 | $16.03 | $16.06 | $15.81 | $15.91 | $12.30 | 44,353 |
2019-01-30 | $15.45 | $15.79 | $15.34 | $15.73 | $12.16 | 61,082 |
2019-01-29 | $15.40 | $15.40 | $15.27 | $15.35 | $11.86 | 159,968 |
2019-01-28 | $14.93 | $15.12 | $14.93 | $15.06 | $11.64 | 48,554 |
2019-01-25 | $15.27 | $15.27 | $15.12 | $15.17 | $11.73 | 27,599 |
2019-01-24 | $14.96 | $15.11 | $14.95 | $15.03 | $11.62 | 23,723 |
2019-01-23 | $14.75 | $14.82 | $14.62 | $14.82 | $11.46 | 3,995 |
2019-01-22 | $14.80 | $14.80 | $14.39 | $14.47 | $11.18 | 52,326 |
2019-01-18 | $14.95 | $14.98 | $14.78 | $14.83 | $11.46 | 18,277 |
2019-01-17 | $14.64 | $14.93 | $14.60 | $14.88 | $11.50 | 23,771 |
2019-01-16 | $14.74 | $14.82 | $14.59 | $14.73 | $11.39 | 40,046 |
2019-01-15 | $14.88 | $14.95 | $14.67 | $14.76 | $11.41 | 66,375 |
2019-01-14 | $14.71 | $14.95 | $14.68 | $14.85 | $11.48 | 14,189 |
2019-01-11 | $14.63 | $14.81 | $14.63 | $14.81 | $11.45 | 31,808 |
2019-01-10 | $14.73 | $14.78 | $14.54 | $14.63 | $11.31 | 11,434 |
2019-01-09 | $14.60 | $14.73 | $14.60 | $14.63 | $11.31 | 9,410 |
2019-01-08 | $14.26 | $14.46 | $14.21 | $14.28 | $11.04 | 75,997 |
2019-01-07 | $14.44 | $14.44 | $14.12 | $14.20 | $10.98 | 21,718 |
2019-01-04 | $14.00 | $14.45 | $13.99 | $14.41 | $11.14 | 11,718 |
2019-01-03 | $14.12 | $14.26 | $13.97 | $14.15 | $10.94 | 72,307 |
2019-01-02 | $13.62 | $14.01 | $13.62 | $13.97 | $10.79 | 47,325 |
2018-12-31 | $13.31 | $13.42 | $13.22 | $13.24 | $10.23 | 25,425 |
2018-12-28 | $13.16 | $13.32 | $13.16 | $13.27 | $10.25 | 38,481 |
2018-12-27 | $12.89 | $13.09 | $12.83 | $13.09 | $10.12 | 48,957 |
2018-12-26 | $12.86 | $12.90 | $12.69 | $12.90 | $9.97 | 28,322 |
2018-12-24 | $12.90 | $13.01 | $12.86 | $12.86 | $9.94 | 41,355 |
2018-12-21 | $13.14 | $13.22 | $12.97 | $12.99 | $10.04 | 45,737 |
2018-12-20 | $13.19 | $13.23 | $12.99 | $13.15 | $10.16 | 123,712 |
2018-12-19 | $13.37 | $13.37 | $12.91 | $12.91 | $9.98 | 16,651 |
2018-12-18 | $13.03 | $13.18 | $12.99 | $13.03 | $10.07 | 63,268 |
2018-12-17 | $13.39 | $13.44 | $13.18 | $13.18 | $10.00 | 5,090 |
2018-12-14 | $13.35 | $13.46 | $13.33 | $13.35 | $10.13 | 253,929 |
2018-12-13 | $13.40 | $13.44 | $13.36 | $13.36 | $10.14 | 15,034 |
2018-12-12 | $13.67 | $13.67 | $13.42 | $13.42 | $10.18 | 66,705 |
2018-12-11 | $13.41 | $13.41 | $13.15 | $13.15 | $9.98 | 6,508 |
2018-12-10 | $13.15 | $13.22 | $13.08 | $13.18 | $10.00 | 48,682 |
2018-12-07 | $13.66 | $13.70 | $13.38 | $13.38 | $10.15 | 5,473 |
2018-12-06 | $13.33 | $13.58 | $13.24 | $13.57 | $10.30 | 20,328 |
2018-12-04 | $13.83 | $13.89 | $13.53 | $13.62 | $10.34 | 13,308 |
2018-12-03 | $13.91 | $14.00 | $13.76 | $13.77 | $10.45 | 9,476 |
2018-11-30 | $13.66 | $13.73 | $13.60 | $13.60 | $10.32 | 3,350 |
2018-11-29 | $13.65 | $13.73 | $13.65 | $13.73 | $10.42 | 21,587 |
2018-11-28 | $13.55 | $13.70 | $13.46 | $13.62 | $10.34 | 46,156 |
2018-11-27 | $13.08 | $13.47 | $13.08 | $13.45 | $10.21 | 802,864 |
2018-11-26 | $13.18 | $13.38 | $12.91 | $12.91 | $9.80 | 19,904 |
2018-11-23 | $13.39 | $13.39 | $13.37 | $13.37 | $10.14 | 6,069 |
2018-11-21 | $13.45 | $13.60 | $13.45 | $13.52 | $10.26 | 4,765 |
2018-11-20 | $13.48 | $13.60 | $13.29 | $13.34 | $10.12 | 83,500 |
2018-11-19 | $13.76 | $13.77 | $13.59 | $13.67 | $10.37 | 12,166 |
2018-11-16 | $13.62 | $13.93 | $13.60 | $13.84 | $10.50 | 9,831 |
2018-11-15 | $13.60 | $13.92 | $13.45 | $13.92 | $10.56 | 64,863 |
2018-11-14 | $13.43 | $13.43 | $13.23 | $13.40 | $10.17 | 43,687 |
2018-11-13 | $13.31 | $13.31 | $13.07 | $13.19 | $10.01 | 219,008 |
2018-11-12 | $13.54 | $13.54 | $13.32 | $13.43 | $10.19 | 244,332 |
2018-11-09 | $13.60 | $13.67 | $13.25 | $13.54 | $10.27 | 7,841 |
2018-11-08 | $13.76 | $13.81 | $13.45 | $13.50 | $10.24 | 31,558 |
2018-11-07 | $13.87 | $13.92 | $13.62 | $13.78 | $10.46 | 109,863 |
2018-11-06 | $13.88 | $14.06 | $13.75 | $13.85 | $10.51 | 213,984 |
2018-11-05 | $14.31 | $14.31 | $14.09 | $14.18 | $10.76 | 358,667 |
2018-11-02 | $14.11 | $14.36 | $14.01 | $14.23 | $10.80 | 14,257,961 |
2018-11-01 | $13.85 | $14.04 | $13.78 | $13.96 | $10.59 | 76,292 |
2018-10-31 | $13.64 | $13.79 | $13.42 | $13.65 | $10.36 | 161,091 |
2018-10-30 | $13.09 | $13.49 | $13.09 | $13.45 | $10.21 | 16,832 |
2018-10-29 | $13.90 | $13.90 | $13.05 | $13.12 | $9.96 | 65,393 |
2018-10-26 | $13.21 | $13.51 | $13.18 | $13.46 | $10.21 | 6,720 |
2018-10-25 | $13.17 | $13.32 | $13.13 | $13.13 | $9.96 | 29,343 |
2018-10-24 | $13.37 | $13.43 | $12.94 | $12.94 | $9.82 | 13,802 |
2018-10-23 | $13.13 | $13.32 | $13.13 | $13.28 | $10.08 | 3,196 |
2018-10-22 | $13.35 | $13.47 | $13.35 | $13.46 | $10.21 | 24,637 |
2018-10-19 | $13.12 | $13.12 | $13.08 | $13.08 | $9.93 | 4,432 |
2018-10-18 | $13.28 | $13.28 | $13.06 | $13.06 | $9.91 | 2,548 |
2018-10-17 | $13.04 | $13.38 | $12.99 | $13.31 | $10.10 | 18,815 |
2018-10-16 | $13.00 | $13.05 | $12.94 | $13.02 | $9.88 | 9,009 |
2018-10-15 | $12.77 | $12.90 | $12.77 | $12.90 | $9.79 | 670 |
2018-10-12 | $12.92 | $12.92 | $12.83 | $12.91 | $9.80 | 2,325 |
2018-10-11 | $12.77 | $12.95 | $12.47 | $12.57 | $9.54 | 64,373 |
2018-10-10 | $13.06 | $13.06 | $12.64 | $12.75 | $9.68 | 25,366 |
2018-10-09 | $13.06 | $13.31 | $13.06 | $13.28 | $10.08 | 75,323 |
2018-10-08 | $13.00 | $13.23 | $12.87 | $13.05 | $9.90 | 36,842 |
2018-10-05 | $12.28 | $12.31 | $12.19 | $12.31 | $9.34 | 3,061 |
2018-10-04 | $12.14 | $12.28 | $12.00 | $12.17 | $9.24 | 11,457 |
2018-10-03 | $12.59 | $12.59 | $12.10 | $12.19 | $9.25 | 13,090 |
2018-10-02 | $11.75 | $11.97 | $11.70 | $11.85 | $8.99 | 138,682 |
2018-10-01 | $11.44 | $11.44 | $11.30 | $11.39 | $8.64 | 2,269 |
2018-09-28 | $11.56 | $11.56 | $11.40 | $11.43 | $8.67 | 8,477 |
2018-09-27 | $11.55 | $11.68 | $11.55 | $11.68 | $8.86 | 13,159 |
2018-09-26 | $11.38 | $11.52 | $11.31 | $11.43 | $8.67 | 7,664 |
2018-09-25 | $10.96 | $11.23 | $10.96 | $11.19 | $8.49 | 7,862 |
2018-09-24 | $11.43 | $11.45 | $11.05 | $11.13 | $8.45 | 9,704 |
2018-09-21 | $11.12 | $11.52 | $11.12 | $11.46 | $8.70 | 49,664 |
2018-09-20 | $11.17 | $11.17 | $11.07 | $11.14 | $8.45 | 1,505 |
2018-09-19 | $11.06 | $11.17 | $11.06 | $11.17 | $8.48 | 2,580 |
2018-09-18 | $10.90 | $11.01 | $10.90 | $11.01 | $8.36 | 3,348 |
2018-09-17 | $10.57 | $10.75 | $10.55 | $10.75 | $8.16 | 2,025 |
2018-09-14 | $10.51 | $10.56 | $10.42 | $10.52 | $7.98 | 5,913 |
2018-09-13 | $10.69 | $10.73 | $10.55 | $10.56 | $7.92 | 4,193 |
2018-09-12 | $10.89 | $10.89 | $10.72 | $10.78 | $8.08 | 3,080 |
2018-09-11 | $10.77 | $10.77 | $10.63 | $10.70 | $8.02 | 16,705 |
2018-09-10 | $11.16 | $11.16 | $11.00 | $11.07 | $8.30 | 2,297 |
2018-09-07 | $11.36 | $11.36 | $11.13 | $11.25 | $8.43 | 35,808 |
2018-09-06 | $10.87 | $11.10 | $10.83 | $11.10 | $8.32 | 4,469 |
2018-09-05 | $10.83 | $10.93 | $10.78 | $10.87 | $8.15 | 9,437 |
2018-09-04 | $11.01 | $11.01 | $10.83 | $10.85 | $8.13 | 13,732 |
2018-08-31 | $11.09 | $11.33 | $11.04 | $11.33 | $8.49 | 3,907 |
2018-08-30 | $11.35 | $11.35 | $10.95 | $11.07 | $8.30 | 12,086 |
2018-08-29 | $11.38 | $11.47 | $11.27 | $11.43 | $8.57 | 28,154 |
2018-08-28 | $11.42 | $11.42 | $11.21 | $11.23 | $8.42 | 4,278 |
2018-08-27 | $11.42 | $11.53 | $11.36 | $11.51 | $8.63 | 19,717 |
2018-08-24 | $11.20 | $11.33 | $11.06 | $11.10 | $8.32 | 11,522 |
2018-08-23 | $11.40 | $11.40 | $11.06 | $11.06 | $8.29 | 6,210 |
2018-08-22 | $11.17 | $11.35 | $11.17 | $11.35 | $8.51 | 4,895 |
2018-08-21 | $11.68 | $11.68 | $11.25 | $11.25 | $8.43 | 3,289 |
2018-08-20 | $11.77 | $11.77 | $11.60 | $11.62 | $8.71 | 3,548 |
2018-08-17 | $11.61 | $11.70 | $11.55 | $11.66 | $8.74 | 14,912 |
2018-08-16 | $11.91 | $12.02 | $11.77 | $11.80 | $8.85 | 7,011 |
2018-08-15 | $12.09 | $12.09 | $11.76 | $11.79 | $8.84 | 15,349 |
2018-08-14 | $12.01 | $12.17 | $11.89 | $12.17 | $9.12 | 7,056 |
2018-08-13 | $11.66 | $11.75 | $11.60 | $11.74 | $8.80 | 9,591 |
2018-08-10 | $12.04 | $12.04 | $11.73 | $11.73 | $8.79 | 6,929 |
2018-08-09 | $12.42 | $12.42 | $12.23 | $12.35 | $9.26 | 11,764 |
2018-08-08 | $12.77 | $12.77 | $12.49 | $12.49 | $9.36 | 19,389 |
2018-08-07 | $13.12 | $13.15 | $12.72 | $12.75 | $9.56 | 45,507 |
2018-08-06 | $13.10 | $13.10 | $12.90 | $12.90 | $9.67 | 15,174 |
2018-08-03 | $12.94 | $12.96 | $12.90 | $12.92 | $9.69 | 11,188 |
2018-08-02 | $12.53 | $12.61 | $12.52 | $12.58 | $9.43 | 3,499 |
2018-08-01 | $12.56 | $12.59 | $12.51 | $12.57 | $9.42 | 3,926 |
2018-07-31 | $12.59 | $12.59 | $12.46 | $12.52 | $9.39 | 6,930 |
2018-07-30 | $12.83 | $12.83 | $12.65 | $12.71 | $9.53 | 4,456 |
2018-07-27 | $12.79 | $12.79 | $12.57 | $12.67 | $9.50 | 4,065 |
2018-07-26 | $12.89 | $12.89 | $12.52 | $12.56 | $9.42 | 5,107 |
2018-07-25 | $12.71 | $12.95 | $12.71 | $12.95 | $9.71 | 6,333 |
2018-07-24 | $12.61 | $12.67 | $12.40 | $12.59 | $9.44 | 3,316 |
2018-07-23 | $12.50 | $12.50 | $12.26 | $12.26 | $9.19 | 4,953 |
2018-07-20 | $12.46 | $12.49 | $12.40 | $12.40 | $9.30 | 4,575 |
2018-07-19 | $11.86 | $11.99 | $11.78 | $11.99 | $8.99 | 4,327 |
2018-07-18 | $12.20 | $12.20 | $12.01 | $12.01 | $9.00 | 2,037 |
2018-07-17 | $11.88 | $12.10 | $11.88 | $12.10 | $9.07 | 5,227 |
2018-07-16 | $11.80 | $11.80 | $11.77 | $11.78 | $8.83 | 935 |
2018-07-13 | $11.67 | $11.77 | $11.62 | $11.77 | $8.82 | 6,829 |
2018-07-12 | $11.62 | $11.62 | $11.49 | $11.58 | $8.68 | 5,011 |
2018-07-11 | $11.64 | $11.71 | $11.34 | $11.34 | $8.50 | 31,644 |
2018-07-10 | $11.83 | $11.83 | $11.70 | $11.79 | $8.84 | 7,459 |
2018-07-09 | $11.79 | $11.79 | $11.67 | $11.79 | $8.84 | 5,611 |
2018-07-06 | $11.53 | $11.64 | $11.53 | $11.62 | $8.71 | 1,943 |
2018-07-05 | $11.51 | $11.54 | $11.51 | $11.53 | $8.64 | 3,258 |
2018-07-03 | $11.39 | $11.66 | $11.39 | $11.57 | $8.67 | 4,490 |
2018-07-02 | $11.40 | $11.40 | $11.26 | $11.34 | $8.50 | 6,971 |
2018-06-29 | $11.50 | $11.55 | $11.46 | $11.47 | $8.60 | 4,490 |
2018-06-28 | $11.34 | $11.40 | $11.27 | $11.40 | $8.55 | 6,291 |
2018-06-27 | $11.49 | $11.50 | $11.15 | $11.17 | $8.37 | 2,929 |
2018-06-26 | $11.50 | $11.59 | $11.50 | $11.56 | $8.67 | 2,311 |
2018-06-25 | $11.46 | $11.46 | $11.46 | $11.46 | $8.59 | 1,293 |
2018-06-22 | $11.50 | $11.50 | $11.50 | $11.50 | $8.62 | 288 |
2018-06-21 | $11.91 | $11.91 | $11.51 | $11.53 | $8.64 | 5,517 |
2018-06-20 | $12.95 | $12.95 | $12.95 | $12.95 | $8.79 | 2,143 |
2018-06-19 | $12.63 | $12.63 | $12.63 | $12.63 | $8.58 | 620 |
2018-06-18 | $12.54 | $12.76 | $12.54 | $12.73 | $8.64 | 4,793 |
2018-06-15 | $12.71 | $12.82 | $12.71 | $12.82 | $8.71 | 1,560 |
2018-06-14 | $13.17 | $13.18 | $12.77 | $12.77 | $8.67 | 3,898 |
2018-06-13 | $13.16 | $13.22 | $13.08 | $13.08 | $8.88 | 7,596 |
2018-06-12 | $13.18 | $13.33 | $13.06 | $13.10 | $8.90 | 41,898 |
2018-06-11 | $13.28 | $13.35 | $13.00 | $13.00 | $8.83 | 7,424 |
2018-06-08 | $12.90 | $13.21 | $12.72 | $13.15 | $8.93 | 7,701 |
2018-06-07 | $12.95 | $12.95 | $11.90 | $12.48 | $8.47 | 29,731 |
2018-06-06 | $13.33 | $13.33 | $13.15 | $13.15 | $8.93 | 2,405 |
2018-06-05 | $13.71 | $13.81 | $13.40 | $13.40 | $9.10 | 15,983 |
2018-06-04 | $13.84 | $14.03 | $13.84 | $14.03 | $9.53 | 5,032 |
2018-06-01 | $13.75 | $13.75 | $13.39 | $13.66 | $9.28 | 6,943 |
2018-05-31 | $13.52 | $13.67 | $13.52 | $13.58 | $9.22 | 6,635 |
2018-05-30 | $13.44 | $13.52 | $13.27 | $13.51 | $9.17 | 5,636 |
2018-05-29 | $13.57 | $13.57 | $13.33 | $13.33 | $9.05 | 1,755 |
2018-05-25 | $14.39 | $14.39 | $14.15 | $14.15 | $9.61 | 1,047 |
2018-05-24 | $14.31 | $14.38 | $14.31 | $14.38 | $9.77 | 1,006 |
2018-05-23 | $14.65 | $14.65 | $14.65 | $14.65 | $9.95 | 117 |
2018-05-22 | $14.59 | $14.65 | $14.59 | $14.65 | $9.95 | 874 |
2018-05-21 | $14.33 | $14.37 | $14.23 | $14.23 | $9.66 | 5,783 |
2018-05-18 | $14.07 | $14.10 | $13.90 | $14.07 | $9.55 | 7,407 |
2018-05-17 | $14.48 | $14.48 | $14.48 | $14.48 | $9.83 | 254 |
2018-05-16 | $14.91 | $14.98 | $14.86 | $14.86 | $10.09 | 5,555 |
2018-05-15 | $14.64 | $14.68 | $14.52 | $14.65 | $9.95 | 15,754 |
2018-05-14 | $15.23 | $15.23 | $14.85 | $14.88 | $10.10 | 15,782 |
2018-05-11 | $15.60 | $15.60 | $15.23 | $15.28 | $10.38 | 48,642 |
2018-05-10 | $15.50 | $15.51 | $15.50 | $15.51 | $10.53 | 1,268 |
2018-05-09 | $15.07 | $15.13 | $15.07 | $15.13 | $10.27 | 5,436 |
2018-05-08 | $15.00 | $15.20 | $14.95 | $15.20 | $10.32 | 5,923 |
2018-05-07 | $15.37 | $15.37 | $15.09 | $15.09 | $10.25 | 5,738 |
2018-05-04 | $15.24 | $15.44 | $15.22 | $15.44 | $10.48 | 1,638 |
2018-05-03 | $15.59 | $15.59 | $15.31 | $15.36 | $10.43 | 4,706 |
2018-05-02 | $15.67 | $15.67 | $15.52 | $15.52 | $10.54 | 462 |
2018-05-01 | $15.65 | $15.81 | $15.65 | $15.75 | $10.70 | 17,075 |
2018-04-30 | $16.08 | $16.08 | $15.91 | $15.91 | $10.80 | 17,949 |
2018-04-27 | $16.29 | $16.29 | $16.16 | $16.16 | $10.97 | 3,804 |
2018-04-26 | $16.06 | $16.08 | $16.03 | $16.08 | $10.92 | 4,076 |
2018-04-25 | $15.88 | $15.92 | $15.71 | $15.90 | $10.80 | 1,292 |
2018-04-24 | $16.30 | $16.30 | $16.00 | $16.02 | $10.88 | 1,240 |
2018-04-23 | $16.31 | $16.31 | $16.12 | $16.12 | $10.95 | 1,314 |
2018-04-20 | $16.28 | $16.33 | $16.28 | $16.30 | $11.07 | 7,669 |
2018-04-19 | $16.36 | $16.39 | $16.32 | $16.39 | $11.13 | 2,582 |
2018-04-18 | $16.40 | $16.46 | $16.40 | $16.46 | $11.18 | 1,229 |
2018-04-17 | $16.05 | $16.07 | $16.05 | $16.05 | $10.90 | 1,169 |
2018-04-16 | $15.80 | $15.82 | $15.80 | $15.82 | $10.74 | 369 |
2018-04-13 | $15.97 | $15.98 | $15.97 | $15.98 | $10.85 | 870 |
2018-04-12 | $16.18 | $16.25 | $16.18 | $16.18 | $10.99 | 10,792 |
2018-04-11 | $16.07 | $16.14 | $16.07 | $16.14 | $10.96 | 1,886 |
2018-04-10 | $15.71 | $15.95 | $15.70 | $15.95 | $10.83 | 2,806 |
2018-04-09 | $16.05 | $16.09 | $15.68 | $15.68 | $10.65 | 2,206 |
2018-04-06 | $16.34 | $16.36 | $16.15 | $16.19 | $10.99 | 2,023 |
2018-04-05 | $16.55 | $16.57 | $16.44 | $16.44 | $11.16 | 2,220 |
2018-04-04 | $16.07 | $16.32 | $15.92 | $16.27 | $11.05 | 45,564 |
2018-04-03 | $16.61 | $16.61 | $16.33 | $16.33 | $11.09 | 987 |
2018-04-02 | $16.66 | $16.71 | $16.35 | $16.55 | $11.24 | 5,254 |
2018-03-29 | $16.19 | $16.19 | $16.19 | $16.19 | $10.99 | 118 |
2018-03-28 | $16.20 | $16.23 | $16.17 | $16.19 | $10.99 | 4,041 |
2018-03-27 | $16.60 | $16.60 | $16.41 | $16.41 | $11.14 | 1,879 |
2018-03-26 | $16.70 | $16.81 | $16.62 | $16.81 | $11.42 | 13,063 |
2018-03-23 | $16.51 | $16.68 | $16.47 | $16.68 | $11.33 | 8,603 |
2018-03-22 | $16.72 | $16.72 | $16.56 | $16.58 | $11.26 | 1,366 |
2018-03-21 | $16.91 | $16.95 | $16.85 | $16.95 | $11.41 | 1,021 |
2018-03-20 | $16.77 | $16.79 | $16.66 | $16.66 | $11.22 | 3,171 |
2018-03-19 | $16.80 | $16.89 | $16.75 | $16.80 | $11.31 | 18,507 |
2018-03-16 | $16.85 | $16.95 | $16.85 | $16.95 | $11.41 | 10,154 |
2018-03-15 | $17.13 | $17.13 | $16.91 | $16.97 | $11.43 | 1,661 |
2018-03-14 | $17.07 | $17.12 | $17.07 | $17.12 | $11.53 | 468 |
2018-03-13 | $17.35 | $17.36 | $17.17 | $17.17 | $11.56 | 3,473 |
2018-03-12 | $17.24 | $17.29 | $17.22 | $17.29 | $11.64 | 1,276 |
2018-03-09 | $17.07 | $17.09 | $17.07 | $17.09 | $11.51 | 12,402 |
2018-03-08 | $16.89 | $16.89 | $16.69 | $16.80 | $11.31 | 1,132 |
2018-03-07 | $16.99 | $17.01 | $16.79 | $16.94 | $11.41 | 3,881 |
2018-03-06 | $17.19 | $17.27 | $17.16 | $17.19 | $11.58 | 3,095 |
2018-03-05 | $17.05 | $17.11 | $17.05 | $17.07 | $11.50 | 7,055 |
2018-03-02 | $16.83 | $17.03 | $16.80 | $17.03 | $11.47 | 1,793 |
2018-03-01 | $17.14 | $17.24 | $17.00 | $17.07 | $11.50 | 7,121 |
2018-02-28 | $17.45 | $17.45 | $17.22 | $17.27 | $11.63 | 2,620 |
2018-02-27 | $17.67 | $17.67 | $17.33 | $17.38 | $11.70 | 9,185 |
2018-02-26 | $17.59 | $17.59 | $17.59 | $17.59 | $11.85 | 442 |
2018-02-23 | $17.21 | $17.45 | $17.21 | $17.45 | $11.75 | 3,687 |
2018-02-22 | $17.09 | $17.14 | $17.09 | $17.10 | $11.52 | 2,098 |
2018-02-21 | $17.05 | $17.16 | $17.04 | $17.05 | $11.48 | 5,108 |
2018-02-20 | $16.99 | $17.02 | $16.95 | $16.97 | $11.43 | 5,826 |
2018-02-16 | $16.65 | $16.87 | $16.65 | $16.87 | $11.36 | 1,786 |
2018-02-15 | $16.90 | $16.94 | $16.85 | $16.93 | $11.40 | 16,505 |
2018-02-14 | $16.31 | $16.88 | $16.31 | $16.87 | $11.36 | 8,860 |
2018-02-13 | $16.36 | $16.41 | $16.29 | $16.30 | $10.98 | 922 |
2018-02-12 | $16.29 | $16.43 | $16.13 | $16.21 | $10.92 | 3,243 |
2018-02-09 | $16.02 | $16.15 | $15.61 | $16.00 | $10.78 | 7,696 |
2018-02-08 | $16.36 | $16.38 | $15.82 | $15.84 | $10.67 | 5,046 |
2018-02-07 | $16.78 | $16.80 | $16.34 | $16.48 | $11.10 | 5,127 |
2018-02-06 | $16.39 | $16.85 | $16.39 | $16.85 | $11.35 | 6,230 |
2018-02-05 | $16.61 | $16.74 | $16.16 | $16.60 | $11.18 | 6,076 |
2018-02-02 | $17.01 | $17.04 | $16.77 | $16.77 | $11.29 | 8,494 |
2018-02-01 | $17.36 | $17.38 | $17.28 | $17.28 | $11.64 | 3,073 |
2018-01-31 | $17.28 | $17.28 | $17.28 | $17.28 | $11.64 | 448 |
2018-01-30 | $17.08 | $17.11 | $16.89 | $17.02 | $11.46 | 109,480 |
2018-01-29 | $17.45 | $17.45 | $17.13 | $17.22 | $11.60 | 10,372 |
2018-01-26 | $17.29 | $17.36 | $17.22 | $17.31 | $11.66 | 4,221 |
2018-01-25 | $17.17 | $17.37 | $17.13 | $17.16 | $11.56 | 36,553 |
2018-01-24 | $16.62 | $17.09 | $16.62 | $17.09 | $11.51 | 3,277 |
2018-01-23 | $16.26 | $16.26 | $16.05 | $16.19 | $10.90 | 106,345 |
2018-01-22 | $16.53 | $16.53 | $16.42 | $16.46 | $11.08 | 17,233 |
2018-01-19 | $16.50 | $16.50 | $16.41 | $16.50 | $11.11 | 4,298 |
2018-01-18 | $16.39 | $16.39 | $16.30 | $16.39 | $11.04 | 1,112 |
2018-01-17 | $16.17 | $16.43 | $16.17 | $16.32 | $10.99 | 870 |
2018-01-16 | $16.35 | $16.35 | $16.22 | $16.22 | $10.92 | 4,699 |
2018-01-12 | $16.13 | $16.22 | $16.06 | $16.18 | $10.90 | 8,421 |
2018-01-11 | $15.90 | $16.15 | $15.90 | $16.14 | $10.87 | 7,161 |
2018-01-10 | $15.78 | $15.92 | $15.78 | $15.80 | $10.64 | 59,382 |
2018-01-09 | $16.03 | $16.03 | $15.87 | $15.88 | $10.69 | 13,738 |
2018-01-08 | $16.17 | $16.18 | $16.06 | $16.06 | $10.82 | 1,485 |
2018-01-05 | $16.10 | $16.21 | $16.03 | $16.21 | $10.92 | 41,942 |
2018-01-04 | $16.24 | $16.29 | $16.09 | $16.09 | $10.84 | 20,402 |
2018-01-03 | $16.05 | $16.13 | $15.92 | $16.13 | $10.86 | 68,594 |
2018-01-02 | $15.82 | $15.89 | $15.80 | $15.80 | $10.64 | 25,057 |
2017-12-29 | $15.59 | $15.61 | $15.51 | $15.52 | $10.45 | 4,635 |
2017-12-28 | $15.46 | $15.46 | $15.39 | $15.39 | $10.36 | 4,208 |
2017-12-27 | $15.29 | $15.39 | $15.23 | $15.26 | $10.28 | 13,103 |
2017-12-26 | $15.09 | $15.26 | $15.09 | $15.17 | $10.22 | 9,391 |
2017-12-22 | $14.97 | $15.00 | $14.96 | $14.96 | $10.07 | 14,592 |
2017-12-21 | $14.72 | $14.98 | $14.72 | $14.89 | $10.03 | 21,007 |
2017-12-20 | $15.50 | $15.58 | $15.50 | $15.56 | $9.93 | 3,052 |
2017-12-19 | $15.44 | $15.45 | $15.30 | $15.37 | $9.81 | 11,283 |
2017-12-18 | $15.62 | $15.62 | $15.51 | $15.53 | $9.92 | 1,861 |
2017-12-15 | $15.36 | $15.36 | $15.34 | $15.35 | $9.80 | 1,020 |
2017-12-14 | $15.16 | $15.20 | $15.13 | $15.14 | $9.67 | 28,199 |
2017-12-13 | $15.63 | $15.63 | $15.28 | $15.32 | $9.78 | 13,823 |
2017-12-12 | $15.18 | $15.76 | $15.18 | $15.68 | $10.01 | 53,277 |
2017-12-11 | $15.51 | $15.53 | $15.41 | $15.44 | $9.86 | 7,015 |
2017-12-08 | $15.57 | $15.57 | $15.41 | $15.46 | $9.87 | 6,980 |
2017-12-07 | $15.10 | $15.38 | $15.10 | $15.37 | $9.81 | 3,316 |
2017-12-06 | $15.64 | $15.64 | $15.64 | $15.64 | $9.99 | 12,483 |
2017-12-05 | $15.66 | $15.72 | $15.41 | $15.41 | $9.84 | 7,026 |
2017-12-04 | $15.59 | $15.60 | $15.50 | $15.50 | $9.90 | 3,092 |
2017-12-01 | $15.30 | $15.34 | $15.25 | $15.25 | $9.74 | 3,196 |
2017-11-30 | $15.29 | $15.31 | $15.00 | $15.09 | $9.63 | 16,727 |
2017-11-29 | $15.84 | $15.84 | $15.56 | $15.56 | $9.93 | 7,196 |
2017-11-28 | $15.95 | $16.09 | $15.95 | $16.01 | $10.22 | 1,861 |
2017-11-27 | $15.85 | $15.97 | $15.85 | $15.97 | $10.20 | 7,357 |
2017-11-24 | $16.02 | $16.02 | $16.01 | $16.01 | $10.22 | 351 |
2017-11-22 | $15.86 | $16.06 | $15.86 | $16.05 | $10.25 | 12,751 |
2017-11-21 | $15.78 | $15.91 | $15.78 | $15.79 | $10.08 | 25,035 |
2017-11-20 | $15.50 | $15.71 | $15.50 | $15.71 | $10.03 | 19,094 |
2017-11-17 | $15.36 | $15.51 | $15.36 | $15.50 | $9.90 | 2,620 |
2017-11-16 | $15.19 | $15.30 | $15.14 | $15.29 | $9.76 | 23,581 |
2017-11-15 | $14.69 | $14.80 | $14.56 | $14.78 | $9.44 | 15,661 |
2017-11-14 | $15.17 | $15.17 | $14.77 | $14.77 | $9.43 | 20,089 |
2017-11-13 | $15.05 | $15.18 | $15.00 | $15.15 | $9.67 | 17,796 |
2017-11-10 | $15.12 | $15.27 | $15.07 | $15.07 | $9.62 | 8,944 |
2017-11-09 | $15.58 | $15.66 | $15.46 | $15.51 | $9.90 | 2,277 |
2017-11-08 | $15.55 | $15.71 | $15.41 | $15.71 | $10.03 | 9,831 |
2017-11-07 | $15.61 | $15.61 | $15.30 | $15.35 | $9.80 | 3,055 |
2017-11-06 | $15.50 | $15.71 | $15.50 | $15.71 | $10.03 | 4,418 |
2017-11-03 | $15.47 | $15.48 | $15.20 | $15.34 | $9.79 | 9,411 |
2017-11-02 | $15.66 | $15.70 | $15.59 | $15.69 | $10.02 | 17,002 |
2017-11-01 | $15.87 | $15.87 | $15.87 | $15.87 | $10.13 | 276 |
2017-10-31 | $15.77 | $15.84 | $15.72 | $15.81 | $10.09 | 9,396 |
2017-10-30 | $15.98 | $16.06 | $15.76 | $15.78 | $10.08 | 15,226 |
2017-10-27 | $16.26 | $16.30 | $16.14 | $16.28 | $10.39 | 6,791 |
2017-10-26 | $16.19 | $16.19 | $16.07 | $16.07 | $10.26 | 6,990 |
2017-10-25 | $16.59 | $16.59 | $16.26 | $16.42 | $10.48 | 1,119 |
2017-10-24 | $16.45 | $16.46 | $16.26 | $16.41 | $10.48 | 7,162 |
2017-10-23 | $16.77 | $16.77 | $16.53 | $16.53 | $10.55 | 3,694 |
2017-10-20 | $16.91 | $16.91 | $16.85 | $16.87 | $10.77 | 1,345 |
2017-10-19 | $16.66 | $16.79 | $16.62 | $16.77 | $10.71 | 7,888 |
2017-10-18 | $16.77 | $16.88 | $16.74 | $16.88 | $10.77 | 1,252 |
2017-10-17 | $16.92 | $16.92 | $16.68 | $16.68 | $10.65 | 1,581 |
2017-10-16 | $17.21 | $17.25 | $16.98 | $16.98 | $10.84 | 3,005 |
2017-10-13 | $17.19 | $17.19 | $17.10 | $17.17 | $10.96 | 649 |
2017-10-12 | $17.12 | $17.12 | $17.02 | $17.04 | $10.88 | 2,804 |
2017-10-11 | $17.25 | $17.25 | $17.08 | $17.12 | $10.93 | 5,232 |
2017-10-10 | $17.12 | $17.16 | $17.02 | $17.09 | $10.91 | 4,929 |
2017-10-09 | $16.86 | $16.86 | $16.80 | $16.85 | $10.76 | 1,589 |
2017-10-06 | $16.98 | $17.11 | $16.87 | $17.08 | $10.91 | 11,812 |
2017-10-05 | $17.56 | $17.60 | $17.27 | $17.27 | $11.03 | 4,086 |
2017-10-04 | $17.22 | $17.37 | $17.22 | $17.29 | $11.04 | 11,350 |
2017-10-03 | $16.99 | $17.19 | $16.99 | $17.18 | $10.97 | 16,472 |
2017-10-02 | $16.65 | $16.74 | $16.64 | $16.74 | $10.69 | 19,512 |
2017-09-29 | $16.42 | $16.60 | $16.42 | $16.58 | $10.59 | 10,162 |
2017-09-28 | $16.20 | $16.32 | $16.20 | $16.23 | $10.36 | 9,411 |
2017-09-27 | $16.46 | $16.52 | $16.08 | $16.15 | $10.31 | 14,900 |
2017-09-26 | $16.76 | $16.76 | $16.63 | $16.67 | $10.64 | 25,552 |
2017-09-25 | $16.91 | $16.94 | $16.71 | $16.71 | $10.67 | 5,892 |
2017-09-22 | $17.21 | $17.25 | $17.14 | $17.17 | $10.96 | 3,023 |
2017-09-21 | $17.27 | $17.27 | $17.10 | $17.17 | $10.96 | 14,483 |
2017-09-20 | $18.24 | $18.24 | $17.86 | $18.06 | $11.11 | 31,041 |
2017-09-19 | $18.07 | $18.08 | $18.01 | $18.01 | $11.08 | 2,232 |
2017-09-18 | $18.15 | $18.17 | $18.01 | $18.03 | $11.09 | 8,702 |
2017-09-15 | $18.02 | $18.22 | $18.02 | $18.18 | $11.18 | 3,642 |
2017-09-14 | $17.76 | $17.97 | $17.75 | $17.97 | $11.05 | 7,332 |
2017-09-13 | $17.61 | $17.75 | $17.57 | $17.67 | $10.87 | 9,542 |
2017-09-12 | $17.85 | $17.97 | $17.70 | $17.77 | $10.93 | 8,150 |
2017-09-11 | $18.13 | $18.20 | $18.02 | $18.02 | $11.08 | 5,992 |
2017-09-08 | $17.98 | $17.98 | $17.86 | $17.86 | $10.98 | 12,588 |
2017-09-07 | $17.96 | $17.98 | $17.89 | $17.96 | $11.05 | 15,195 |
2017-09-06 | $17.65 | $17.77 | $17.60 | $17.75 | $10.92 | 4,187 |
2017-09-05 | $17.52 | $17.60 | $17.34 | $17.43 | $10.72 | 57,354 |
2017-09-01 | $17.06 | $17.09 | $16.95 | $17.00 | $10.46 | 1,880 |
2017-08-31 | $16.79 | $16.83 | $16.71 | $16.83 | $10.35 | 2,817 |
2017-08-30 | $16.64 | $16.64 | $16.53 | $16.61 | $10.22 | 4,576 |
2017-08-29 | $16.54 | $16.64 | $16.54 | $16.60 | $10.21 | 8,113 |
2017-08-28 | $16.69 | $16.74 | $16.60 | $16.62 | $10.22 | 1,476 |
2017-08-25 | $16.63 | $16.76 | $16.60 | $16.60 | $10.21 | 1,876 |
2017-08-24 | $16.54 | $16.65 | $16.49 | $16.61 | $10.22 | 3,203 |
2017-08-23 | $16.34 | $16.43 | $16.33 | $16.38 | $10.07 | 7,316 |
2017-08-22 | $16.15 | $16.33 | $16.15 | $16.23 | $9.98 | 7,160 |
2017-08-21 | $16.09 | $16.09 | $15.89 | $15.89 | $9.77 | 9,955 |
2017-08-18 | $15.75 | $15.94 | $15.71 | $15.94 | $9.80 | 264,070 |
2017-08-17 | $16.05 | $16.05 | $15.73 | $15.77 | $9.70 | 3,916 |
2017-08-16 | $15.97 | $16.11 | $15.92 | $16.11 | $9.91 | 6,618 |
2017-08-15 | $15.80 | $15.83 | $15.73 | $15.78 | $9.71 | 6,991 |
2017-08-14 | $15.64 | $15.94 | $15.64 | $15.67 | $9.64 | 7,346 |
2017-08-11 | $15.49 | $15.73 | $15.49 | $15.63 | $9.61 | 33,948 |
2017-08-10 | $15.76 | $15.76 | $15.50 | $15.50 | $9.53 | 11,945 |
2017-08-09 | $15.83 | $15.86 | $15.73 | $15.82 | $9.73 | 9,880 |
2017-08-08 | $15.94 | $16.09 | $15.94 | $16.01 | $9.85 | 34,537 |
2017-08-07 | $15.82 | $16.05 | $15.82 | $16.05 | $9.87 | 3,982 |
2017-08-04 | $15.78 | $15.82 | $15.74 | $15.80 | $9.72 | 22,712 |
2017-08-03 | $15.80 | $15.80 | $15.73 | $15.78 | $9.71 | 5,780 |
2017-08-02 | $15.56 | $15.81 | $15.56 | $15.77 | $9.70 | 90,283 |
2017-08-01 | $15.67 | $15.71 | $15.59 | $15.60 | $9.59 | 230,556 |
2017-07-31 | $15.59 | $15.60 | $15.48 | $15.58 | $9.58 | 351,570 |
2017-07-28 | $15.29 | $15.44 | $15.29 | $15.44 | $9.50 | 5,686 |
2017-07-27 | $15.41 | $15.43 | $15.31 | $15.34 | $9.43 | 3,889 |
2017-07-26 | $15.27 | $15.38 | $15.25 | $15.35 | $9.44 | 4,645 |
2017-07-25 | $15.45 | $15.45 | $15.25 | $15.31 | $9.42 | 13,106 |
2017-07-24 | $15.35 | $15.37 | $15.29 | $15.35 | $9.44 | 16,419 |
2017-07-21 | $15.46 | $15.47 | $15.33 | $15.35 | $9.44 | 33,627 |
2017-07-20 | $15.39 | $15.40 | $15.28 | $15.38 | $9.46 | 20,008 |
2017-07-19 | $15.35 | $15.41 | $15.25 | $15.29 | $9.40 | 18,654 |
2017-07-18 | $15.14 | $15.33 | $15.14 | $15.32 | $9.42 | 10,296 |
2017-07-17 | $15.13 | $15.21 | $15.11 | $15.14 | $9.31 | 33,037 |
2017-07-14 | $15.01 | $15.16 | $15.01 | $15.11 | $9.29 | 19,409 |
2017-07-13 | $14.91 | $14.97 | $14.86 | $14.97 | $9.21 | 41,780 |
2017-07-12 | $14.59 | $14.85 | $14.57 | $14.84 | $9.13 | 14,006 |
2017-07-11 | $14.30 | $14.48 | $14.27 | $14.48 | $8.91 | 17,588 |
2017-07-10 | $14.13 | $14.30 | $14.13 | $14.30 | $8.80 | 21,927 |
2017-07-07 | $14.06 | $14.06 | $13.90 | $14.01 | $8.62 | 43,220 |
2017-07-06 | $14.05 | $14.05 | $13.93 | $13.99 | $8.60 | 25,273 |
2017-07-05 | $13.93 | $14.07 | $13.84 | $14.05 | $8.64 | 18,414 |
2017-07-03 | $13.99 | $14.01 | $13.88 | $13.91 | $8.56 | 14,968 |
2017-06-30 | $13.76 | $13.85 | $13.68 | $13.79 | $8.48 | 76,259 |
2017-06-29 | $13.71 | $13.73 | $13.58 | $13.65 | $8.40 | 15,132 |
2017-06-28 | $13.54 | $13.72 | $13.51 | $13.72 | $8.44 | 32,263 |
2017-06-27 | $13.59 | $13.59 | $13.41 | $13.49 | $8.30 | 104,838 |
2017-06-26 | $13.53 | $13.66 | $13.50 | $13.65 | $8.40 | 60,179 |
2017-06-23 | $13.31 | $13.38 | $13.29 | $13.32 | $8.19 | 22,773 |
2017-06-22 | $13.32 | $13.41 | $13.27 | $13.31 | $8.19 | 7,853 |
2017-06-21 | $13.72 | $13.72 | $13.58 | $13.59 | $8.12 | 8,608 |
2017-06-20 | $13.99 | $13.99 | $13.65 | $13.66 | $8.16 | 13,333 |
2017-06-19 | $14.07 | $14.18 | $14.04 | $14.10 | $8.43 | 42,289 |
2017-06-16 | $14.07 | $14.14 | $13.96 | $14.13 | $8.45 | 71,426 |
2017-06-15 | $14.02 | $14.02 | $13.86 | $14.00 | $8.37 | 127,034 |
2017-06-14 | $14.14 | $14.23 | $14.00 | $14.12 | $8.44 | 80,385 |
2017-06-13 | $13.88 | $14.04 | $13.82 | $14.00 | $8.37 | 368,115 |
2017-06-12 | $14.03 | $14.12 | $13.83 | $13.98 | $8.36 | 337,091 |
2017-06-09 | $14.39 | $14.39 | $14.01 | $14.05 | $8.40 | 10,115,538 |
2017-06-08 | $14.33 | $14.37 | $14.16 | $14.34 | $8.57 | 179,619 |
2017-06-07 | $14.51 | $14.56 | $14.34 | $14.46 | $8.64 | 2,331,951 |
2017-06-06 | $14.42 | $14.51 | $14.30 | $14.51 | $8.67 | 9,728 |
2017-06-05 | $14.33 | $14.43 | $14.28 | $14.31 | $8.55 | 10,728 |
2017-06-02 | $14.50 | $14.54 | $14.36 | $14.45 | $8.64 | 11,345 |
2017-06-01 | $14.84 | $14.85 | $14.38 | $14.38 | $8.60 | 74,610 |
2017-05-31 | $14.83 | $14.83 | $14.63 | $14.65 | $8.76 | 21,118 |
2017-05-30 | $14.86 | $14.88 | $14.73 | $14.85 | $8.88 | 23,150 |
2017-05-26 | $14.76 | $14.82 | $14.70 | $14.76 | $8.82 | 25,386 |
2017-05-25 | $14.61 | $14.61 | $14.35 | $14.52 | $8.68 | 18,839 |
2017-05-24 | $14.51 | $14.71 | $14.38 | $14.38 | $8.60 | 20,793 |
2017-05-23 | $14.16 | $14.46 | $14.16 | $14.45 | $8.64 | 33,350 |
2017-05-22 | $14.10 | $14.23 | $13.81 | $14.01 | $8.37 | 150,583 |
2017-05-19 | $14.22 | $14.48 | $13.98 | $14.48 | $8.65 | 474,318 |
2017-05-18 | $13.91 | $14.40 | $12.96 | $13.36 | $7.99 | 153,618 |
2017-05-17 | $16.24 | $16.33 | $15.94 | $15.94 | $9.53 | 26,520 |
2017-05-16 | $16.35 | $16.49 | $16.32 | $16.49 | $9.86 | 16,863 |
2017-05-15 | $16.31 | $16.35 | $16.23 | $16.29 | $9.74 | 28,305 |
2017-05-12 | $16.04 | $16.21 | $16.04 | $16.11 | $9.63 | 15,756 |
2017-05-11 | $15.78 | $15.89 | $15.76 | $15.83 | $9.46 | 45,623 |
2017-05-10 | $15.85 | $15.86 | $15.68 | $15.68 | $9.37 | 40,618 |
2017-05-09 | $15.27 | $15.49 | $15.27 | $15.49 | $9.26 | 6,014 |
2017-05-08 | $15.17 | $15.29 | $15.05 | $15.05 | $9.00 | 7,886 |
2017-05-05 | $15.36 | $15.43 | $15.31 | $15.36 | $9.18 | 70,582 |
2017-05-04 | $15.41 | $15.41 | $15.00 | $15.09 | $9.02 | 31,981 |
2017-05-03 | $15.73 | $15.73 | $15.47 | $15.61 | $9.33 | 55,261 |
2017-05-02 | $15.41 | $15.75 | $15.41 | $15.71 | $9.39 | 36,029 |
2017-05-01 | $15.23 | $15.40 | $15.23 | $15.35 | $9.17 | 11,296 |
2017-04-28 | $14.85 | $15.27 | $14.85 | $15.15 | $9.06 | 20,297 |
2017-04-27 | $15.10 | $15.10 | $14.88 | $14.97 | $8.95 | 11,870 |
2017-04-26 | $14.99 | $15.16 | $14.85 | $15.05 | $9.00 | 21,765 |
2017-04-25 | $14.99 | $15.22 | $14.91 | $15.16 | $9.06 | 76,360 |
2017-04-24 | $15.17 | $15.26 | $15.07 | $15.14 | $9.05 | 6,813 |
2017-04-21 | $14.92 | $14.96 | $14.82 | $14.83 | $8.86 | 27,532 |
2017-04-20 | $14.86 | $15.08 | $14.84 | $14.92 | $8.92 | 47,835 |
2017-04-19 | $15.15 | $15.17 | $14.92 | $14.95 | $8.93 | 8,770 |
2017-04-18 | $15.17 | $15.39 | $15.16 | $15.18 | $9.07 | 16,022 |
2017-04-17 | $15.19 | $15.36 | $15.16 | $15.31 | $9.15 | 175,527 |
2017-04-13 | $15.07 | $15.23 | $14.83 | $14.83 | $8.86 | 12,057 |
2017-04-12 | $15.19 | $15.25 | $15.07 | $15.19 | $9.08 | 16,087 |
2017-04-11 | $15.23 | $15.42 | $15.06 | $15.42 | $9.22 | 31,144 |
2017-04-10 | $15.30 | $15.32 | $15.19 | $15.32 | $9.15 | 5,385 |
2017-04-07 | $15.24 | $15.50 | $15.23 | $15.31 | $9.15 | 6,036 |
2017-04-06 | $15.57 | $15.61 | $15.30 | $15.30 | $9.15 | 9,192 |
2017-04-05 | $16.05 | $16.13 | $15.65 | $15.67 | $9.37 | 71,495 |
2017-04-04 | $15.66 | $15.95 | $15.61 | $15.90 | $9.50 | 5,795 |
2017-04-03 | $15.75 | $15.82 | $15.59 | $15.80 | $9.44 | 28,052 |
2017-03-31 | $15.43 | $15.75 | $15.33 | $15.65 | $9.35 | 22,194 |
2017-03-30 | $15.59 | $15.71 | $15.46 | $15.46 | $9.24 | 7,949 |
2017-03-29 | $15.45 | $15.78 | $15.45 | $15.78 | $9.43 | 11,047 |
2017-03-28 | $15.39 | $15.55 | $15.36 | $15.53 | $9.28 | 8,952 |
2017-03-27 | $15.41 | $15.56 | $15.28 | $15.56 | $9.30 | 19,937 |
2017-03-24 | $15.42 | $15.60 | $15.42 | $15.60 | $9.32 | 17,104 |
2017-03-23 | $15.40 | $15.57 | $15.27 | $15.42 | $9.22 | 34,533 |
2017-03-22 | $15.47 | $15.72 | $15.42 | $15.67 | $9.31 | 14,984 |
2017-03-21 | $16.00 | $16.06 | $15.56 | $15.60 | $9.27 | 48,181 |
2017-03-20 | $15.93 | $16.23 | $15.93 | $16.21 | $9.63 | 45,272 |
2017-03-17 | $16.25 | $16.25 | $15.86 | $16.05 | $9.54 | 30,063 |
2017-03-16 | $16.30 | $16.37 | $16.16 | $16.19 | $9.62 | 8,697 |
2017-03-15 | $15.70 | $16.37 | $15.55 | $16.24 | $9.65 | 20,853 |
2017-03-14 | $15.88 | $15.93 | $15.65 | $15.78 | $9.38 | 44,493 |
2017-03-13 | $15.69 | $15.99 | $15.69 | $15.99 | $9.50 | 7,931 |
2017-03-10 | $15.76 | $15.76 | $15.56 | $15.74 | $9.35 | 18,088 |
2017-03-09 | $15.73 | $15.77 | $15.39 | $15.45 | $9.18 | 11,679 |
2017-03-08 | $16.16 | $16.16 | $15.67 | $15.68 | $9.32 | 54,922 |
2017-03-07 | $16.47 | $16.52 | $16.29 | $16.29 | $9.68 | 14,996 |
2017-03-06 | $16.42 | $16.57 | $16.30 | $16.31 | $9.69 | 22,294 |
2017-03-03 | $16.20 | $16.56 | $16.16 | $16.45 | $9.78 | 14,682 |
2017-03-02 | $16.47 | $16.47 | $16.06 | $16.06 | $9.54 | 22,151 |
2017-03-01 | $16.55 | $16.69 | $16.32 | $16.61 | $9.87 | 205,547 |
2017-02-28 | $16.51 | $16.51 | $16.13 | $16.13 | $9.59 | 12,050 |
2017-02-27 | $16.40 | $16.49 | $16.33 | $16.48 | $9.79 | 16,635 |
2017-02-24 | $16.44 | $16.49 | $16.18 | $16.32 | $9.70 | 103,986 |
2017-02-23 | $17.07 | $17.26 | $16.64 | $16.66 | $9.90 | 25,024 |
2017-02-22 | $17.07 | $17.07 | $16.87 | $16.99 | $10.10 | 16,531 |
2017-02-21 | $16.90 | $17.06 | $16.90 | $17.06 | $10.14 | 18,913 |
2017-02-17 | $16.54 | $16.71 | $16.48 | $16.63 | $9.88 | 136,515 |
2017-02-16 | $17.00 | $17.02 | $16.61 | $16.65 | $9.90 | 80,843 |
2017-02-15 | $16.53 | $16.95 | $16.53 | $16.87 | $10.03 | 51,040 |
2017-02-14 | $16.48 | $16.53 | $16.12 | $16.44 | $9.77 | 18,579 |
2017-02-13 | $16.46 | $16.48 | $16.31 | $16.35 | $9.72 | 23,910 |
2017-02-10 | $15.94 | $16.30 | $15.94 | $16.25 | $9.66 | 37,343 |
2017-02-09 | $15.83 | $15.84 | $15.73 | $15.79 | $9.38 | 5,750 |
2017-02-08 | $15.68 | $15.90 | $15.64 | $15.77 | $9.37 | 7,274 |
2017-02-07 | $15.75 | $15.79 | $15.57 | $15.63 | $9.29 | 27,392 |
2017-02-06 | $15.88 | $15.88 | $15.59 | $15.63 | $9.29 | 17,921 |
2017-02-03 | $16.00 | $16.11 | $15.84 | $15.92 | $9.46 | 143,329 |
2017-02-02 | $15.90 | $15.96 | $15.79 | $15.95 | $9.48 | 165,532 |
2017-02-01 | $15.84 | $15.84 | $15.55 | $15.77 | $9.37 | 33,219 |
2017-01-31 | $15.79 | $15.79 | $15.45 | $15.52 | $9.22 | 17,230 |
2017-01-30 | $15.83 | $15.83 | $15.45 | $15.52 | $9.22 | 92,624 |
2017-01-27 | $15.75 | $15.91 | $15.75 | $15.83 | $9.41 | 55,203 |
2017-01-26 | $15.97 | $15.97 | $15.51 | $15.80 | $9.39 | 139,082 |
2017-01-25 | $15.72 | $15.87 | $15.69 | $15.74 | $9.35 | 19,614 |
2017-01-24 | $15.79 | $15.86 | $15.58 | $15.67 | $9.31 | 38,541 |
2017-01-23 | $15.25 | $15.75 | $15.25 | $15.62 | $9.28 | 59,788 |
2017-01-20 | $15.02 | $15.19 | $14.97 | $15.19 | $9.03 | 14,950 |
2017-01-19 | $14.98 | $15.01 | $14.81 | $14.93 | $8.87 | 12,657 |
2017-01-18 | $14.93 | $15.07 | $14.77 | $14.84 | $8.82 | 38,384 |
2017-01-17 | $15.19 | $15.19 | $14.76 | $15.06 | $8.95 | 18,990 |
2017-01-13 | $14.89 | $14.96 | $14.74 | $14.83 | $8.81 | 81,658 |
2017-01-12 | $15.05 | $15.13 | $14.97 | $15.05 | $8.94 | 6,163 |
2017-01-11 | $14.65 | $14.73 | $14.25 | $14.72 | $8.75 | 36,867 |
2017-01-10 | $14.65 | $14.65 | $14.43 | $14.47 | $8.60 | 100,049 |
2017-01-09 | $14.55 | $14.57 | $14.41 | $14.41 | $8.56 | 15,604 |
2017-01-06 | $14.35 | $14.42 | $14.25 | $14.36 | $8.53 | 15,577 |
2017-01-05 | $14.39 | $14.56 | $14.39 | $14.51 | $8.62 | 10,916 |
2017-01-04 | $14.30 | $14.45 | $14.28 | $14.37 | $8.54 | 8,057 |
2017-01-03 | $13.94 | $14.14 | $13.94 | $14.03 | $8.34 | 18,986 |
2016-12-30 | $13.83 | $13.83 | $13.66 | $13.67 | $8.12 | 5,162 |
2016-12-29 | $13.75 | $13.91 | $13.73 | $13.83 | $8.22 | 6,001 |
2016-12-28 | $13.52 | $13.70 | $13.52 | $13.62 | $8.09 | 9,246 |
2016-12-27 | $13.30 | $13.47 | $13.30 | $13.47 | $8.01 | 9,984 |
2016-12-23 | $13.11 | $13.30 | $13.11 | $13.24 | $7.87 | 3,450 |
2016-12-22 | $12.87 | $13.10 | $12.82 | $13.09 | $7.78 | 42,752 |
2016-12-21 | $13.27 | $13.27 | $12.80 | $12.91 | $7.67 | 41,059 |
2016-12-20 | $12.83 | $12.86 | $12.76 | $12.79 | $7.57 | 35,328 |
2016-12-19 | $12.99 | $12.99 | $12.80 | $12.86 | $7.61 | 20,859 |
2016-12-16 | $13.03 | $13.06 | $12.84 | $12.91 | $7.64 | 25,326 |
2016-12-15 | $12.78 | $13.01 | $12.78 | $12.94 | $7.66 | 59,129 |
2016-12-14 | $13.20 | $13.22 | $12.82 | $12.85 | $7.61 | 13,076 |
2016-12-13 | $13.14 | $13.31 | $13.14 | $13.24 | $7.84 | 28,858 |
2016-12-12 | $13.08 | $13.19 | $13.07 | $13.11 | $7.76 | 74,797 |
2016-12-09 | $13.31 | $13.33 | $13.17 | $13.19 | $7.81 | 25,599 |
2016-12-08 | $13.20 | $13.27 | $13.14 | $13.26 | $7.85 | 27,298 |
2016-12-07 | $13.22 | $13.27 | $13.11 | $13.25 | $7.84 | 28,756 |
2016-12-06 | $12.93 | $13.11 | $12.93 | $13.10 | $7.75 | 8,067 |
2016-12-05 | $12.64 | $12.86 | $12.64 | $12.85 | $7.61 | 6,272 |
2016-12-02 | $12.68 | $12.82 | $12.66 | $12.68 | $7.51 | 7,142 |
2016-12-01 | $13.08 | $13.08 | $12.57 | $12.65 | $7.49 | 23,445 |
2016-11-30 | $13.49 | $13.58 | $13.36 | $13.36 | $7.91 | 24,047 |
2016-11-29 | $13.41 | $13.55 | $13.32 | $13.35 | $7.90 | 12,479 |
2016-11-28 | $13.30 | $13.63 | $13.30 | $13.58 | $8.04 | 20,027 |
2016-11-25 | $13.27 | $13.32 | $13.21 | $13.21 | $7.82 | 4,867 |
2016-11-23 | $13.23 | $13.43 | $13.23 | $13.43 | $7.95 | 9,271 |
2016-11-22 | $13.73 | $13.73 | $13.51 | $13.54 | $8.01 | 22,077 |
2016-11-21 | $13.29 | $13.52 | $13.29 | $13.49 | $7.99 | 15,430 |
2016-11-18 | $13.13 | $13.27 | $13.07 | $13.19 | $7.81 | 33,116 |
2016-11-17 | $13.27 | $13.38 | $12.97 | $13.02 | $7.71 | 8,557 |
2016-11-16 | $13.22 | $13.29 | $13.04 | $13.22 | $7.83 | 23,248 |
2016-11-15 | $13.38 | $13.40 | $13.14 | $13.32 | $7.88 | 21,522 |
2016-11-14 | $13.00 | $13.00 | $12.69 | $12.92 | $7.65 | 145,282 |
2016-11-11 | $13.16 | $13.36 | $12.66 | $13.11 | $7.76 | 47,965 |
2016-11-10 | $14.10 | $14.10 | $13.46 | $13.46 | $7.97 | 10,662 |
2016-11-09 | $14.64 | $14.97 | $14.58 | $14.72 | $8.71 | 85,040 |
2016-11-08 | $15.10 | $15.25 | $15.09 | $15.14 | $8.96 | 17,841 |
2016-11-07 | $15.13 | $15.13 | $14.91 | $15.07 | $8.92 | 10,060 |
2016-11-04 | $14.38 | $14.84 | $14.38 | $14.50 | $8.58 | 14,381 |
2016-11-03 | $14.92 | $14.92 | $14.49 | $14.49 | $8.58 | 7,424 |
2016-11-02 | $14.67 | $14.78 | $14.44 | $14.59 | $8.64 | 25,133 |
2016-11-01 | $15.35 | $15.36 | $14.78 | $14.87 | $8.80 | 88,917 |
2016-10-31 | $15.42 | $15.53 | $15.31 | $15.37 | $9.10 | 35,639 |
2016-10-28 | $15.27 | $15.38 | $15.16 | $15.19 | $8.99 | 207,786 |
2016-10-27 | $15.40 | $15.53 | $15.35 | $15.41 | $9.12 | 7,096 |
2016-10-26 | $15.39 | $15.45 | $15.23 | $15.31 | $9.06 | 30,799 |
2016-10-25 | $15.38 | $15.53 | $15.30 | $15.45 | $9.15 | 4,188 |
2016-10-24 | $15.52 | $15.52 | $15.38 | $15.38 | $9.10 | 7,096 |
2016-10-21 | $15.07 | $15.30 | $15.07 | $15.19 | $8.99 | 5,996 |
2016-10-20 | $15.08 | $15.32 | $15.08 | $15.25 | $9.03 | 10,147 |
2016-10-19 | $15.17 | $15.19 | $15.03 | $15.13 | $8.95 | 41,678 |
2016-10-18 | $14.98 | $15.17 | $14.91 | $15.09 | $8.93 | 7,103 |
2016-10-17 | $14.61 | $14.85 | $14.61 | $14.75 | $8.73 | 10,509 |
2016-10-14 | $14.75 | $14.88 | $14.62 | $14.62 | $8.65 | 17,561 |
2016-10-13 | $14.36 | $14.66 | $14.31 | $14.58 | $8.63 | 7,124 |
2016-10-12 | $14.50 | $14.50 | $14.42 | $14.42 | $8.54 | 2,524 |
2016-10-11 | $14.42 | $14.56 | $14.36 | $14.46 | $8.56 | 5,403 |
2016-10-10 | $14.51 | $14.53 | $14.43 | $14.47 | $8.57 | 20,384 |
2016-10-07 | $14.50 | $14.50 | $14.26 | $14.37 | $8.51 | 6,432 |
2016-10-06 | $14.20 | $14.34 | $14.19 | $14.30 | $8.46 | 5,955 |
2016-10-05 | $14.10 | $14.31 | $14.10 | $14.20 | $8.41 | 5,797 |
2016-10-04 | $14.08 | $14.12 | $13.81 | $13.87 | $8.21 | 13,957 |
2016-10-03 | $13.94 | $14.18 | $13.94 | $14.13 | $8.36 | 7,491 |
2016-09-30 | $13.80 | $13.91 | $13.72 | $13.72 | $8.12 | 13,140 |
2016-09-29 | $14.20 | $14.21 | $13.79 | $13.81 | $8.17 | 5,550 |
2016-09-28 | $14.01 | $14.19 | $13.89 | $14.19 | $8.40 | 5,631 |
2016-09-27 | $13.78 | $13.95 | $13.70 | $13.93 | $8.25 | 31,412 |
2016-09-26 | $13.91 | $13.91 | $13.71 | $13.71 | $8.12 | 5,867 |
2016-09-23 | $14.12 | $14.16 | $13.87 | $13.88 | $8.22 | 6,716 |
2016-09-22 | $14.33 | $14.33 | $14.04 | $14.07 | $8.33 | 18,499 |
2016-09-21 | $13.89 | $14.10 | $13.76 | $14.10 | $8.35 | 27,129 |
2016-09-20 | $13.80 | $13.87 | $13.75 | $13.75 | $8.13 | 63,209 |
2016-09-19 | $13.73 | $13.80 | $13.60 | $13.71 | $8.10 | 4,740 |
2016-09-16 | $13.51 | $13.63 | $13.49 | $13.58 | $8.02 | 2,648 |
2016-09-15 | $13.54 | $13.68 | $13.43 | $13.58 | $8.02 | 14,768 |
2016-09-14 | $13.42 | $13.46 | $13.29 | $13.37 | $7.90 | 18,164 |
2016-09-13 | $13.75 | $13.75 | $13.31 | $13.41 | $7.93 | 11,274 |
2016-09-12 | $13.63 | $14.00 | $13.61 | $13.98 | $8.26 | 19,431 |
2016-09-09 | $14.25 | $14.25 | $13.84 | $13.84 | $8.18 | 5,561 |
2016-09-08 | $14.67 | $14.71 | $14.52 | $14.52 | $8.58 | 16,765 |
2016-09-07 | $14.57 | $14.63 | $14.49 | $14.61 | $8.63 | 27,615 |
2016-09-06 | $14.22 | $14.58 | $14.19 | $14.52 | $8.58 | 8,392 |
2016-09-02 | $14.16 | $14.29 | $14.12 | $14.17 | $8.37 | 299,671 |
2016-09-01 | $13.91 | $14.07 | $13.78 | $14.03 | $8.29 | 43,029 |
2016-08-31 | $14.08 | $14.09 | $13.85 | $13.93 | $8.23 | 7,695 |
2016-08-30 | $13.98 | $13.98 | $13.85 | $13.95 | $8.24 | 11,378 |
2016-08-29 | $13.73 | $14.06 | $13.73 | $13.97 | $8.26 | 21,604 |
2016-08-26 | $13.92 | $14.14 | $13.57 | $13.58 | $8.03 | 10,631 |
2016-08-25 | $13.82 | $13.82 | $13.64 | $13.74 | $8.12 | 21,632 |
2016-08-24 | $13.67 | $13.88 | $13.55 | $13.77 | $8.14 | 63,071 |
2016-08-23 | $13.92 | $14.02 | $13.76 | $13.76 | $8.13 | 7,560 |
2016-08-22 | $14.06 | $14.09 | $13.80 | $13.87 | $8.20 | 107,114 |
2016-08-19 | $14.03 | $14.16 | $14.03 | $14.16 | $8.37 | 5,384 |
2016-08-18 | $14.32 | $14.32 | $13.98 | $14.12 | $8.34 | 42,148 |
2016-08-17 | $14.07 | $14.15 | $13.87 | $14.11 | $8.34 | 278,550 |
2016-08-16 | $14.18 | $14.41 | $14.15 | $14.29 | $8.44 | 1,269,316 |
2016-08-15 | $14.31 | $14.34 | $14.17 | $14.17 | $8.37 | 15,159 |
2016-08-12 | $14.38 | $14.38 | $14.06 | $14.06 | $8.31 | 1,694 |
2016-08-11 | $14.25 | $14.31 | $14.14 | $14.31 | $8.46 | 3,081 |
2016-08-10 | $14.19 | $14.25 | $14.12 | $14.12 | $8.34 | 27,410 |
2016-08-09 | $14.24 | $14.33 | $14.13 | $14.23 | $8.41 | 14,339 |
2016-08-08 | $14.13 | $14.13 | $14.13 | $14.13 | $8.35 | 113 |
2016-08-05 | $14.09 | $14.14 | $14.09 | $14.14 | $8.36 | 1,041 |
2016-08-04 | $13.84 | $14.06 | $13.84 | $13.99 | $8.27 | 1,587 |
2016-08-03 | $13.48 | $13.69 | $13.48 | $13.67 | $8.08 | 3,910 |
2016-08-02 | $13.57 | $13.59 | $13.51 | $13.51 | $7.98 | 3,925 |
2016-08-01 | $13.71 | $13.77 | $13.58 | $13.60 | $8.04 | 7,899 |
2016-07-29 | $13.72 | $13.80 | $13.72 | $13.78 | $8.14 | 10,847 |
2016-07-28 | $13.40 | $13.53 | $13.33 | $13.37 | $7.90 | 22,441 |
2016-07-27 | $13.60 | $13.64 | $13.44 | $13.64 | $8.06 | 6,144 |
2016-07-26 | $13.69 | $13.69 | $13.57 | $13.62 | $8.05 | 3,689 |
2016-07-25 | $13.68 | $13.68 | $13.38 | $13.42 | $7.93 | 8,060 |
2016-07-22 | $13.42 | $13.64 | $13.42 | $13.64 | $8.06 | 1,213 |
2016-07-21 | $13.44 | $13.49 | $13.36 | $13.42 | $7.93 | 7,007 |
2016-07-20 | $13.65 | $13.65 | $13.48 | $13.51 | $7.98 | 753 |
2016-07-19 | $13.51 | $13.56 | $13.42 | $13.56 | $8.01 | 9,898 |
2016-07-18 | $13.40 | $13.51 | $13.40 | $13.48 | $7.97 | 11,786 |
2016-07-15 | $13.28 | $13.29 | $13.13 | $13.14 | $7.77 | 76,611 |
2016-07-14 | $13.32 | $13.47 | $13.32 | $13.33 | $7.88 | 91,901 |
2016-07-13 | $12.91 | $13.09 | $12.90 | $13.03 | $7.70 | 26,263 |
2016-07-12 | $13.11 | $13.23 | $12.91 | $12.91 | $7.63 | 16,635 |
2016-07-11 | $12.85 | $12.99 | $12.83 | $12.87 | $7.61 | 21,964 |
2016-07-08 | $12.58 | $12.79 | $12.50 | $12.68 | $7.49 | 137,234 |
2016-07-07 | $12.35 | $12.47 | $12.18 | $12.18 | $7.20 | 163,229 |
2016-07-06 | $12.58 | $12.58 | $12.18 | $12.31 | $7.27 | 70,369 |
2016-07-05 | $12.80 | $12.80 | $12.47 | $12.64 | $7.47 | 36,260 |
2016-07-01 | $12.98 | $12.98 | $12.61 | $12.92 | $7.64 | 8,319,402 |
2016-06-30 | $12.93 | $12.94 | $12.64 | $12.81 | $7.57 | 204,605 |
2016-06-29 | $12.50 | $12.78 | $12.50 | $12.67 | $7.49 | 367,897 |
2016-06-28 | $12.00 | $12.17 | $12.00 | $12.17 | $7.19 | 20,812 |
2016-06-27 | $11.68 | $11.92 | $11.55 | $11.92 | $7.04 | 60,906 |
2016-06-24 | $11.99 | $11.99 | $11.99 | $11.99 | $7.09 | 36 |
2016-06-23 | $11.79 | $11.99 | $11.79 | $11.99 | $7.09 | 1,123 |
2016-06-22 | $11.65 | $11.65 | $11.51 | $11.53 | $6.81 | 1,500 |
2016-06-21 | $11.54 | $11.54 | $11.54 | $11.54 | $6.73 | 1 |
2016-06-20 | $11.57 | $11.57 | $11.54 | $11.54 | $6.73 | 1,280 |
2016-06-17 | $11.31 | $11.31 | $11.31 | $11.31 | $6.60 | 400 |
2016-06-16 | $10.71 | $10.71 | $10.71 | $10.71 | $6.25 | 500 |
2016-06-15 | $10.88 | $10.88 | $10.88 | $10.88 | $6.35 | 100 |
2016-06-14 | $10.93 | $10.95 | $10.93 | $10.95 | $6.39 | 1,200 |
2016-06-13 | $11.11 | $11.12 | $11.11 | $11.12 | $6.49 | 272 |
2016-06-10 | $11.68 | $11.68 | $11.68 | $11.68 | $6.82 | 0 |
2016-06-09 | $11.64 | $11.69 | $11.64 | $11.68 | $6.82 | 1,481 |
2016-06-08 | $11.77 | $11.77 | $11.77 | $11.77 | $6.87 | 230 |
2016-06-07 | $11.33 | $11.35 | $11.33 | $11.34 | $6.62 | 9,801 |
2016-06-06 | $11.25 | $11.36 | $11.25 | $11.36 | $6.63 | 13,472 |
2016-06-03 | $11.12 | $11.13 | $11.12 | $11.12 | $6.49 | 840 |
2016-06-02 | $10.50 | $10.50 | $10.50 | $10.50 | $6.13 | 0 |
2016-06-01 | $10.50 | $10.50 | $10.50 | $10.50 | $6.13 | 252 |
2016-05-31 | $10.46 | $10.64 | $10.46 | $10.50 | $6.13 | 3,035 |
2016-05-27 | $10.72 | $10.72 | $10.72 | $10.72 | $6.25 | 37 |
2016-05-26 | $10.72 | $10.72 | $10.72 | $10.72 | $6.25 | 0 |
2016-05-25 | $10.72 | $10.72 | $10.72 | $10.72 | $6.25 | 10 |
2016-05-24 | $10.83 | $10.96 | $10.72 | $10.72 | $6.25 | 1,546 |
2016-05-23 | $10.77 | $10.77 | $10.77 | $10.77 | $6.28 | 201 |
2016-05-20 | $11.03 | $11.03 | $11.03 | $11.03 | $6.44 | 450 |
2016-05-19 | $11.15 | $11.15 | $11.15 | $11.15 | $6.50 | 0 |
2016-05-18 | $11.09 | $11.15 | $11.09 | $11.15 | $6.50 | 802 |
2016-05-17 | $11.27 | $11.27 | $11.27 | $11.27 | $6.58 | 355 |
2016-05-16 | $11.57 | $11.57 | $11.57 | $11.57 | $6.75 | 209 |
2016-05-13 | $11.50 | $11.50 | $11.50 | $11.50 | $6.71 | 752 |
2016-05-12 | $11.73 | $11.99 | $11.56 | $11.99 | $7.00 | 935 |
2016-05-11 | $11.84 | $11.84 | $11.83 | $11.83 | $6.90 | 531 |
2016-05-10 | $11.41 | $11.60 | $11.41 | $11.60 | $6.77 | 1,294 |
2016-05-09 | $10.81 | $10.81 | $10.76 | $10.79 | $6.30 | 6,971 |
2016-05-06 | $11.38 | $11.38 | $11.38 | $11.38 | $6.64 | 85 |
2016-05-05 | $11.38 | $11.38 | $11.38 | $11.38 | $6.64 | 0 |
2016-05-04 | $11.38 | $11.38 | $11.38 | $11.38 | $6.64 | 150 |
2016-05-03 | $11.48 | $11.48 | $11.48 | $11.48 | $6.70 | 100 |
2016-05-02 | $11.76 | $11.76 | $11.65 | $11.65 | $6.80 | 401 |
2016-04-29 | $11.92 | $11.92 | $11.81 | $11.81 | $6.89 | 3,070 |
2016-04-28 | $11.81 | $11.86 | $11.81 | $11.86 | $6.92 | 2,600 |
2016-04-27 | $11.61 | $11.78 | $11.61 | $11.78 | $6.87 | 2,185 |
2016-04-26 | $11.55 | $11.55 | $11.55 | $11.55 | $6.74 | 209 |
2016-04-25 | $11.27 | $11.27 | $11.27 | $11.27 | $6.58 | 0 |
2016-04-22 | $11.27 | $11.27 | $11.27 | $11.27 | $6.58 | 267 |
2016-04-21 | $11.43 | $11.43 | $11.43 | $11.43 | $6.67 | 0 |
2016-04-20 | $11.41 | $11.43 | $11.41 | $11.43 | $6.67 | 530 |
2016-04-19 | $11.55 | $11.56 | $11.52 | $11.56 | $6.75 | 1,700 |
2016-04-18 | $11.38 | $11.40 | $11.36 | $11.37 | $6.63 | 2,611 |
2016-04-15 | $11.45 | $11.45 | $11.45 | $11.45 | $6.68 | 1,050 |
2016-04-14 | $11.60 | $11.60 | $11.60 | $11.60 | $6.77 | 176 |
2016-04-13 | $11.60 | $11.67 | $11.57 | $11.63 | $6.79 | 5,983 |
2016-04-12 | $11.20 | $11.20 | $11.20 | $11.20 | $6.54 | 104 |
2016-04-11 | $11.13 | $11.19 | $11.09 | $11.19 | $6.53 | 19,100 |
2016-04-08 | $10.63 | $10.83 | $10.63 | $10.83 | $6.32 | 1,389 |
2016-04-07 | $10.42 | $10.42 | $10.42 | $10.42 | $6.08 | 0 |
2016-04-06 | $10.42 | $10.42 | $10.42 | $10.42 | $6.08 | 174 |
2016-04-05 | $10.46 | $10.52 | $10.46 | $10.52 | $6.14 | 900 |
2016-04-04 | $11.01 | $11.01 | $10.66 | $10.69 | $6.24 | 23,535 |
2016-04-01 | $11.23 | $11.23 | $11.21 | $11.21 | $6.54 | 794 |
2016-03-31 | $11.18 | $11.18 | $10.88 | $10.88 | $6.35 | 1,778 |
2016-03-30 | $11.22 | $11.30 | $11.20 | $11.24 | $6.56 | 1,290 |
2016-03-29 | $11.05 | $11.05 | $11.05 | $11.05 | $6.45 | 309 |
2016-03-28 | $10.88 | $10.88 | $10.83 | $10.83 | $6.32 | 2,128 |
2016-03-24 | $10.86 | $10.86 | $10.86 | $10.86 | $6.34 | 0 |
2016-03-23 | $11.03 | $11.03 | $10.86 | $10.86 | $6.34 | 200 |
2016-03-22 | $11.22 | $11.32 | $11.22 | $11.32 | $6.60 | 400 |
2016-03-21 | $11.16 | $11.19 | $11.16 | $11.19 | $6.53 | 1,495 |
2016-03-18 | $10.99 | $10.99 | $10.99 | $10.99 | $6.41 | 300 |
2016-03-17 | $10.73 | $10.99 | $10.73 | $10.99 | $6.41 | 600 |
2016-03-16 | $9.80 | $10.11 | $9.79 | $10.11 | $5.89 | 6,800 |
2016-03-15 | $10.24 | $10.24 | $9.83 | $9.88 | $5.76 | 2,435 |
2016-03-14 | $10.84 | $10.87 | $10.62 | $10.62 | $6.19 | 2,879 |
2016-03-11 | $10.85 | $10.89 | $10.85 | $10.89 | $6.35 | 2,770 |
2016-03-10 | $10.63 | $10.74 | $10.63 | $10.74 | $6.26 | 861 |
2016-03-09 | $10.55 | $10.55 | $10.42 | $10.42 | $6.07 | 2,900 |
2016-03-08 | $10.20 | $10.20 | $10.20 | $10.20 | $5.95 | 0 |
2016-03-07 | $10.20 | $10.20 | $10.20 | $10.20 | $5.95 | 12 |
2016-03-04 | $10.16 | $10.20 | $10.16 | $10.20 | $5.95 | 2,500 |
2016-03-03 | $9.62 | $9.88 | $9.61 | $9.88 | $5.76 | 1,301 |
2016-03-02 | $8.64 | $8.64 | $8.64 | $8.64 | $5.04 | 0 |
2016-03-01 | $8.64 | $8.64 | $8.64 | $8.64 | $5.04 | 0 |
2016-02-29 | $8.64 | $8.64 | $8.64 | $8.64 | $5.04 | 0 |
2016-02-26 | $8.64 | $8.64 | $8.64 | $8.64 | $5.04 | 0 |
2016-02-25 | $8.64 | $8.64 | $8.64 | $8.64 | $5.04 | 0 |
2016-02-24 | $8.64 | $8.64 | $8.64 | $8.64 | $5.04 | 448 |
2016-02-23 | $8.60 | $8.60 | $8.60 | $8.60 | $5.01 | 0 |
2016-02-22 | $8.60 | $8.60 | $8.60 | $8.60 | $5.01 | 0 |
2016-02-19 | $8.60 | $8.60 | $8.60 | $8.60 | $5.01 | 1 |
2016-02-18 | $8.60 | $8.60 | $8.60 | $8.60 | $5.01 | 0 |
2016-02-17 | $8.58 | $8.70 | $8.58 | $8.60 | $5.01 | 748 |
2016-02-16 | $8.14 | $8.14 | $8.14 | $8.14 | $4.74 | 0 |
2016-02-12 | $8.14 | $8.14 | $8.14 | $8.14 | $4.74 | 200 |
2016-02-11 | $8.20 | $8.20 | $8.20 | $8.20 | $4.78 | 500 |
2016-02-10 | $8.46 | $8.46 | $8.46 | $8.46 | $4.93 | 0 |
2016-02-09 | $8.46 | $8.46 | $8.46 | $8.46 | $4.93 | 0 |
2016-02-08 | $8.46 | $8.46 | $8.46 | $8.46 | $4.93 | 1,000 |
2016-02-05 | $8.61 | $8.61 | $8.61 | $8.61 | $5.02 | 351 |
2016-02-04 | $8.66 | $8.66 | $8.65 | $8.65 | $5.04 | 1,850 |
2016-02-03 | $7.79 | $7.79 | $7.79 | $7.79 | $4.54 | 0 |
2016-02-02 | $7.79 | $7.79 | $7.79 | $7.79 | $4.54 | 0 |
2016-02-01 | $7.79 | $7.79 | $7.79 | $7.79 | $4.54 | 0 |
2016-01-29 | $7.79 | $7.79 | $7.79 | $7.79 | $4.54 | 0 |
2016-01-28 | $7.79 | $7.79 | $7.72 | $7.79 | $4.54 | 456 |
2016-01-27 | $7.63 | $7.63 | $7.63 | $7.63 | $4.45 | 0 |
2016-01-26 | $7.51 | $7.63 | $7.51 | $7.63 | $4.45 | 3,056 |
2016-01-25 | $7.76 | $7.76 | $7.73 | $7.73 | $4.51 | 1,256 |
2016-01-22 | $7.51 | $7.51 | $7.51 | $7.51 | $4.38 | 0 |
2016-01-21 | $7.51 | $7.51 | $7.51 | $7.51 | $4.38 | 80 |
2016-01-20 | $7.49 | $7.51 | $7.49 | $7.51 | $4.38 | 760 |
2016-01-19 | $7.69 | $7.69 | $7.69 | $7.69 | $4.48 | 165 |
2016-01-15 | $7.81 | $7.81 | $7.81 | $7.81 | $4.55 | 363 |
2016-01-14 | $8.00 | $8.00 | $8.00 | $8.00 | $4.66 | 200 |
2016-01-13 | $8.23 | $8.23 | $8.01 | $8.06 | $4.70 | 700 |
2016-01-12 | $8.08 | $8.10 | $8.08 | $8.10 | $4.72 | 500 |
2016-01-11 | $8.17 | $8.17 | $8.17 | $8.17 | $4.76 | 41 |
2016-01-08 | $8.17 | $8.17 | $8.17 | $8.17 | $4.76 | 0 |
2016-01-07 | $8.17 | $8.17 | $8.17 | $8.17 | $4.76 | 102 |
2016-01-06 | $8.54 | $8.54 | $8.54 | $8.54 | $4.98 | 70 |
2016-01-05 | $8.54 | $8.54 | $8.54 | $8.54 | $4.98 | 100 |
2016-01-04 | $8.50 | $8.50 | $8.49 | $8.50 | $4.95 | 1,680 |
2015-12-31 | $8.77 | $8.86 | $8.76 | $8.86 | $5.16 | 1,028 |
2015-12-30 | $8.85 | $8.90 | $8.85 | $8.90 | $5.19 | 605 |
2015-12-29 | $9.19 | $9.19 | $9.19 | $9.19 | $5.36 | 0 |
2015-12-28 | $9.12 | $9.19 | $9.10 | $9.19 | $5.36 | 2,650 |
2015-12-24 | $8.96 | $8.96 | $8.96 | $8.96 | $5.22 | 0 |
2015-12-23 | $8.97 | $8.97 | $8.96 | $8.96 | $5.22 | 1,273 |
2015-12-22 | $8.81 | $8.84 | $8.77 | $8.84 | $5.15 | 1,410 |
2015-12-21 | $8.85 | $8.85 | $8.85 | $8.85 | $5.16 | 100 |
2015-12-18 | $9.18 | $9.18 | $8.91 | $8.91 | $5.19 | 550 |
2015-12-17 | $9.37 | $9.48 | $9.37 | $9.48 | $5.52 | 821 |
2015-12-16 | $9.17 | $9.37 | $8.54 | $9.37 | $5.46 | 8,072 |
2015-12-15 | $9.30 | $9.30 | $9.30 | $9.30 | $5.42 | 50 |
2015-12-14 | $9.29 | $9.30 | $9.29 | $9.30 | $5.42 | 456 |
2015-12-11 | $9.62 | $9.62 | $9.62 | $9.62 | $5.61 | 0 |
2015-12-10 | $9.84 | $9.84 | $9.62 | $9.62 | $5.61 | 2,604 |
2015-12-09 | $9.97 | $10.00 | $9.93 | $9.93 | $5.79 | 13,800 |
2015-12-08 | $9.59 | $9.76 | $9.57 | $9.75 | $5.68 | 50,160 |
2015-12-07 | $9.90 | $9.91 | $9.90 | $9.91 | $5.78 | 1,980 |
2015-12-04 | $9.96 | $9.96 | $9.86 | $9.92 | $5.78 | 1,204 |
2015-12-03 | $10.07 | $10.07 | $10.07 | $10.07 | $5.87 | 100 |
2015-12-02 | $9.66 | $9.74 | $9.62 | $9.74 | $5.68 | 3,756 |
2015-12-01 | $9.50 | $9.55 | $9.50 | $9.52 | $5.55 | 2,005 |
2015-11-30 | $9.91 | $9.91 | $9.64 | $9.65 | $5.63 | 5,075 |
2015-11-27 | $10.10 | $10.10 | $9.95 | $9.95 | $5.80 | 499 |
2015-11-25 | $10.33 | $10.33 | $10.29 | $10.29 | $6.00 | 925 |
2015-11-24 | $10.45 | $10.45 | $10.45 | $10.45 | $6.09 | 0 |
2015-11-23 | $10.61 | $10.61 | $10.45 | $10.45 | $6.09 | 812 |
2015-11-20 | $10.61 | $10.85 | $10.61 | $10.85 | $6.33 | 2,550 |
2015-11-19 | $10.56 | $10.56 | $10.54 | $10.54 | $6.15 | 1,047 |
2015-11-18 | $10.31 | $10.32 | $10.31 | $10.32 | $6.01 | 455 |
2015-11-17 | $10.01 | $10.02 | $9.99 | $10.02 | $5.84 | 2,600 |
2015-11-16 | $9.88 | $10.01 | $9.88 | $10.01 | $5.83 | 750 |
2015-11-13 | $9.93 | $9.93 | $9.90 | $9.90 | $5.77 | 402 |
2015-11-12 | $10.06 | $10.14 | $10.06 | $10.14 | $5.91 | 400 |
2015-11-11 | $9.80 | $9.80 | $9.80 | $9.80 | $5.71 | 0 |
2015-11-10 | $9.80 | $9.80 | $9.80 | $9.80 | $5.71 | 120 |
2015-11-09 | $9.95 | $10.03 | $9.89 | $9.96 | $5.81 | 4,394 |
2015-11-06 | $10.13 | $10.20 | $9.90 | $10.20 | $5.95 | 7,801 |
2015-11-05 | $10.10 | $10.32 | $10.10 | $10.32 | $6.02 | 17,544 |
2015-11-04 | $9.55 | $9.55 | $9.55 | $9.55 | $5.57 | 0 |
2015-11-03 | $9.55 | $9.55 | $9.55 | $9.55 | $5.57 | 0 |
2015-11-02 | $9.49 | $9.55 | $9.49 | $9.55 | $5.57 | 9,847 |
2015-10-30 | $9.36 | $9.42 | $9.36 | $9.42 | $5.49 | 1,400 |
2015-10-29 | $9.39 | $9.39 | $9.39 | $9.39 | $5.47 | 0 |
2015-10-28 | $9.65 | $9.65 | $9.39 | $9.39 | $5.47 | 747 |
2015-10-27 | $9.53 | $9.53 | $9.53 | $9.53 | $5.55 | 201 |
2015-10-26 | $9.67 | $9.67 | $9.67 | $9.67 | $5.64 | 0 |
2015-10-23 | $9.70 | $9.70 | $9.65 | $9.67 | $5.64 | 2,500 |
2015-10-22 | $9.61 | $9.67 | $9.61 | $9.66 | $5.63 | 1,205 |
2015-10-21 | $9.52 | $9.52 | $9.52 | $9.52 | $5.55 | 200 |
2015-10-20 | $9.68 | $9.68 | $9.68 | $9.68 | $5.64 | 0 |
2015-10-19 | $9.68 | $9.68 | $9.68 | $9.68 | $5.64 | 0 |
2015-10-16 | $9.68 | $9.68 | $9.68 | $9.68 | $5.64 | 0 |
2015-10-15 | $9.75 | $9.75 | $9.68 | $9.68 | $5.64 | 200 |
2015-10-14 | $9.69 | $9.69 | $9.68 | $9.68 | $5.64 | 801 |
2015-10-13 | $9.86 | $9.86 | $9.61 | $9.61 | $5.60 | 200 |
2015-10-12 | $9.68 | $9.68 | $9.68 | $9.68 | $5.64 | 0 |
2015-10-09 | $9.68 | $9.68 | $9.68 | $9.68 | $5.64 | 0 |
2015-10-08 | $9.68 | $9.68 | $9.68 | $9.68 | $5.64 | 0 |
2015-10-07 | $9.68 | $9.68 | $9.68 | $9.68 | $5.64 | 400 |
2015-10-06 | $9.64 | $9.65 | $9.64 | $9.65 | $5.63 | 1,401 |
2015-10-05 | $9.32 | $9.32 | $9.32 | $9.32 | $5.43 | 211 |
2015-10-02 | $9.25 | $9.25 | $9.25 | $9.25 | $5.39 | 101 |
2015-10-01 | $8.96 | $8.96 | $8.77 | $8.77 | $5.11 | 363 |
2015-09-30 | $8.59 | $8.59 | $8.59 | $8.59 | $5.01 | 24 |
2015-09-29 | $8.44 | $8.59 | $8.44 | $8.59 | $5.01 | 20,504 |
2015-09-28 | $8.93 | $8.93 | $8.93 | $8.93 | $5.21 | 34 |
2015-09-25 | $8.93 | $8.93 | $8.93 | $8.93 | $5.21 | 700 |
2015-09-24 | $8.29 | $8.81 | $8.29 | $8.81 | $5.14 | 1,721 |
2015-09-23 | $8.65 | $8.66 | $8.64 | $8.64 | $5.04 | 2,010 |
2015-09-22 | $9.01 | $9.01 | $8.80 | $8.80 | $5.11 | 465 |
2015-09-21 | $9.25 | $9.25 | $9.25 | $9.25 | $5.37 | 271 |
2015-09-18 | $9.71 | $9.73 | $9.46 | $9.46 | $5.49 | 2,160 |
2015-09-17 | $9.85 | $9.96 | $9.85 | $9.96 | $5.78 | 750 |
2015-09-16 | $9.62 | $9.62 | $9.62 | $9.62 | $5.59 | 0 |
2015-09-15 | $9.62 | $9.62 | $9.62 | $9.62 | $5.59 | 400 |
2015-09-14 | $9.40 | $9.40 | $9.40 | $9.40 | $5.46 | 1 |
2015-09-11 | $9.40 | $9.40 | $9.40 | $9.40 | $5.46 | 20 |
2015-09-10 | $9.27 | $9.40 | $9.27 | $9.40 | $5.46 | 730 |
2015-09-09 | $9.65 | $9.65 | $9.65 | $9.65 | $5.60 | 3,101 |
2015-09-08 | $9.49 | $9.49 | $9.49 | $9.49 | $5.51 | 436 |
2015-09-04 | $9.42 | $9.42 | $9.42 | $9.42 | $5.47 | 100 |
2015-09-03 | $9.54 | $9.54 | $9.54 | $9.54 | $5.54 | 0 |
2015-09-02 | $9.67 | $9.67 | $9.43 | $9.54 | $5.54 | 700 |
2015-09-01 | $9.63 | $9.63 | $9.58 | $9.59 | $5.57 | 506 |
2015-08-31 | $9.82 | $9.98 | $9.67 | $9.98 | $5.80 | 1,300 |
2015-08-28 | $10.14 | $10.14 | $10.14 | $10.14 | $5.89 | 626 |
2015-08-27 | $9.74 | $9.74 | $9.74 | $9.74 | $5.66 | 0 |
2015-08-26 | $9.74 | $9.74 | $9.74 | $9.74 | $5.66 | 203 |
2015-08-25 | $10.06 | $10.06 | $9.81 | $9.81 | $5.70 | 640 |
2015-08-24 | $9.75 | $9.75 | $9.75 | $9.75 | $5.66 | 346 |
2015-08-21 | $10.50 | $10.50 | $10.50 | $10.50 | $6.10 | 2 |
2015-08-20 | $10.50 | $10.50 | $10.50 | $10.50 | $6.10 | 0 |
2015-08-19 | $10.70 | $10.70 | $10.50 | $10.50 | $6.10 | 300 |
2015-08-18 | $10.88 | $10.88 | $10.88 | $10.88 | $6.32 | 49 |
2015-08-17 | $10.88 | $10.88 | $10.88 | $10.88 | $6.32 | 1 |
2015-08-14 | $10.88 | $10.88 | $10.88 | $10.88 | $6.32 | 100 |
2015-08-13 | $10.81 | $10.81 | $10.75 | $10.75 | $6.24 | 620 |
2015-08-12 | $10.90 | $10.90 | $10.89 | $10.90 | $6.33 | 1,468 |
2015-08-11 | $11.12 | $11.12 | $10.97 | $10.97 | $6.37 | 1,359 |
2015-08-10 | $11.17 | $11.17 | $11.17 | $11.17 | $6.49 | 100 |
2015-08-07 | $11.06 | $11.07 | $11.02 | $11.02 | $6.40 | 820 |
2015-08-06 | $11.34 | $11.34 | $11.34 | $11.34 | $6.58 | 1,023 |
2015-08-05 | $11.51 | $11.56 | $11.48 | $11.48 | $6.67 | 1,616 |
First Trust Brazil AlphaDEX Fund (FBZ) News Headlines
Recent First Trust Brazil AlphaDEX Fund (FBZ) News
Similar Companies to First Trust Brazil AlphaDEX Fund (FBZ) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |