Primis Financial Corp (FRST) Exchange: NASDAQ
Data as of Aug. 20, 2025
$11.17 ($-0.12) -1.06%
Primis Financial Corp - Daily Information
Click for more stock information on Primis Financial Corp.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $11.23 |
Previous Close | $11.17 |
High | $11.23 |
Low | $11.07 |
Adjusted Open | $11.23 |
Previous Adjusted Close | $11.17 |
Adjusted High | $11.23 |
Adjusted Low | $11.07 |
About Primis Financial Corp (FRST)
Virginia, Inc. As of December 31, 2020, Southern National had $3.09 billion in total assets, $2.44 billion in total loans and $2.43 billion in total deposits. Sonabank, the Company's banking subsidiary provides a range of financial services to individuals and small and medium sized businesses through forty-two full-service branches in Virginia and Maryland and through certain internet and mobile applications. Contacts : Address : Dennis J. Zember, Jr., President and CEO Southern National Bancorp of Virginia, Inc. Phone: (804) 997-2406 6830 Old Dominion Drive McLean, VA 22101 Matthew A. Switzer, EVP and CFO Phone: (804) 528-4760 Southern National Bancorp of Virginia, Inc., NASDAQ Symbol SONA Website: www.sonabank.com Non-GAAP Measures Statements included in this press release include non-GAAP financial measures and should be read along with the accompanying tables. Southern National uses non-GAAP financial measures to analyze its performance. The measures entitled return on average assets – operating; net income adjusted for nonrecurring income and expenses; pre-tax pre-provision earnings – operating; pre-tax pre-provision return on average assets – operating; return on average equity- operating; return on average tangible equity – operating; efficiency ratio-operating; tangible common equity; tangible common equity to tangible assets; tangible book value per share; net interest margin excluding SBA PPP loans; and net interest margin – operating are not measures recognized under GAAP and therefore are considered non-GAAP financial measures. A reconciliation of these non-GAAP financial measures to the most comparable GAAP measures is provided in the Reconciliation of Non-GAAP items table. Management believes that these non-GAAP financial measures provide additional useful information about Southern National that allows management and investors to evaluate the ongoing operating results, financial strength and performance of Southern National and provide meaningful comparison to its peers. Non-GAAP financial measures should not be considered as an alternative to any measure of performance or financial condition as promulgated under GAAP, and investors should consider Southern National's performance and financial condition as reported under GAAP and all other relevant information when assessing the performance or financial condition of Southern National. Non-GAAP financial measures have limitations as analytical tools, and investors should not consider them in isolation or as a substitute for analysis of the results or financial condition as reported under GAAP.
Invest in Primis Financial Corp (FRST)
Historical Stock Data for Primis Financial Corp (FRST)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-11 | $11.23 | $11.23 | $11.07 | $11.17 | $11.17 | 67,303 |
2025-07-10 | $11.16 | $11.33 | $11.16 | $11.29 | $11.29 | 46,166 |
2025-07-09 | $11.35 | $11.41 | $11.16 | $11.19 | $11.19 | 64,068 |
2025-07-08 | $11.17 | $11.37 | $11.11 | $11.29 | $11.29 | 61,074 |
2025-07-07 | $11.24 | $11.40 | $11.10 | $11.11 | $11.11 | 69,497 |
2025-07-03 | $11.10 | $11.38 | $11.09 | $11.29 | $11.29 | 36,171 |
2025-07-02 | $11.10 | $11.11 | $10.96 | $11.04 | $11.04 | 171,151 |
2025-07-01 | $10.79 | $11.16 | $10.79 | $11.04 | $11.04 | 67,396 |
2025-06-30 | $10.83 | $10.92 | $10.79 | $10.85 | $10.85 | 39,084 |
2025-06-27 | $10.65 | $10.81 | $10.61 | $10.75 | $10.75 | 240,477 |
2025-06-26 | $10.46 | $10.65 | $10.44 | $10.64 | $10.64 | 35,118 |
2025-06-25 | $10.57 | $10.65 | $10.40 | $10.42 | $10.42 | 68,291 |
2025-06-24 | $10.46 | $10.75 | $10.45 | $10.58 | $10.58 | 59,421 |
2025-06-23 | $9.94 | $10.39 | $9.94 | $10.38 | $10.38 | 74,115 |
2025-06-20 | $9.98 | $10.14 | $9.91 | $9.97 | $9.97 | 134,842 |
2025-06-18 | $9.71 | $9.98 | $9.71 | $9.91 | $9.91 | 64,231 |
2025-06-17 | $9.86 | $9.92 | $9.66 | $9.68 | $9.68 | 129,459 |
2025-06-16 | $9.94 | $9.95 | $9.86 | $9.93 | $9.93 | 137,575 |
2025-06-13 | $9.77 | $9.90 | $9.77 | $9.82 | $9.82 | 71,270 |
2025-06-12 | $9.80 | $9.91 | $9.68 | $9.89 | $9.89 | 91,913 |
2025-06-11 | $9.92 | $9.96 | $9.81 | $9.83 | $9.83 | 81,981 |
2025-06-10 | $9.75 | $9.93 | $9.75 | $9.89 | $9.89 | 40,049 |
2025-06-09 | $9.72 | $9.78 | $9.67 | $9.69 | $9.69 | 54,328 |
2025-06-06 | $9.60 | $9.75 | $9.60 | $9.73 | $9.73 | 45,062 |
2025-06-05 | $9.43 | $9.47 | $9.34 | $9.47 | $9.47 | 81,277 |
2025-06-04 | $9.47 | $9.56 | $9.33 | $9.41 | $9.41 | 65,917 |
2025-06-03 | $9.31 | $9.52 | $9.29 | $9.52 | $9.52 | 42,680 |
2025-06-02 | $9.44 | $9.44 | $9.25 | $9.29 | $9.29 | 61,237 |
2025-05-30 | $9.51 | $9.61 | $9.47 | $9.47 | $9.47 | 51,024 |
2025-05-29 | $9.47 | $9.53 | $9.37 | $9.53 | $9.53 | 46,422 |
2025-05-28 | $9.56 | $9.71 | $9.41 | $9.43 | $9.43 | 76,601 |
2025-05-27 | $9.40 | $9.57 | $9.32 | $9.55 | $9.55 | 102,734 |
2025-05-23 | $9.26 | $9.34 | $9.19 | $9.28 | $9.28 | 75,454 |
2025-05-22 | $9.27 | $9.46 | $9.27 | $9.30 | $9.30 | 75,486 |
2025-05-21 | $9.37 | $9.46 | $9.27 | $9.28 | $9.28 | 126,172 |
2025-05-20 | $9.42 | $9.63 | $9.40 | $9.44 | $9.44 | 233,073 |
2025-05-19 | $9.31 | $9.54 | $9.31 | $9.40 | $9.40 | 164,238 |
2025-05-16 | $9.48 | $9.50 | $9.38 | $9.41 | $9.41 | 124,195 |
2025-05-15 | $9.43 | $9.59 | $9.43 | $9.48 | $9.48 | 76,670 |
2025-05-14 | $9.52 | $9.52 | $9.36 | $9.43 | $9.43 | 106,566 |
2025-05-13 | $9.40 | $9.59 | $9.32 | $9.43 | $9.33 | 47,831 |
2025-05-12 | $9.36 | $9.69 | $9.07 | $9.32 | $9.22 | 93,391 |
2025-05-09 | $9.07 | $9.21 | $8.92 | $8.96 | $8.96 | 61,319 |
2025-05-08 | $8.79 | $9.12 | $8.78 | $9.08 | $9.08 | 86,913 |
2025-05-07 | $8.81 | $9.03 | $8.69 | $8.71 | $8.71 | 90,740 |
2025-05-06 | $8.89 | $8.91 | $8.66 | $8.76 | $8.76 | 97,252 |
2025-05-05 | $8.91 | $9.11 | $8.82 | $8.92 | $8.92 | 99,390 |
2025-05-02 | $8.82 | $9.27 | $8.82 | $9.00 | $9.00 | 93,249 |
2025-05-01 | $8.20 | $8.81 | $8.16 | $8.72 | $8.72 | 153,213 |
2025-04-30 | $8.30 | $8.30 | $7.59 | $8.24 | $8.24 | 338,442 |
2025-04-29 | $8.34 | $8.42 | $8.28 | $8.34 | $8.34 | 56,613 |
2025-04-28 | $8.34 | $8.46 | $8.27 | $8.40 | $8.40 | 52,394 |
2025-04-25 | $8.37 | $8.43 | $8.27 | $8.33 | $8.33 | 32,531 |
2025-04-24 | $8.43 | $8.69 | $8.25 | $8.48 | $8.48 | 57,975 |
2025-04-23 | $8.57 | $8.63 | $8.40 | $8.47 | $8.47 | 69,358 |
2025-04-22 | $8.24 | $8.46 | $8.24 | $8.41 | $8.41 | 61,569 |
2025-04-21 | $8.08 | $8.25 | $8.04 | $8.17 | $8.17 | 69,133 |
2025-04-17 | $8.21 | $8.36 | $8.17 | $8.17 | $8.17 | 51,532 |
2025-04-16 | $8.19 | $8.51 | $8.12 | $8.21 | $8.21 | 63,383 |
2025-04-15 | $7.90 | $8.42 | $7.90 | $8.24 | $8.24 | 72,102 |
2025-04-14 | $8.30 | $8.30 | $7.85 | $8.06 | $8.06 | 120,807 |
2025-04-11 | $8.23 | $8.23 | $7.81 | $7.94 | $7.94 | 81,633 |
2025-04-10 | $8.54 | $8.54 | $7.75 | $8.00 | $8.00 | 155,942 |
2025-04-09 | $8.14 | $8.96 | $7.94 | $8.76 | $8.76 | 115,789 |
2025-04-08 | $8.60 | $8.60 | $8.11 | $8.23 | $8.23 | 108,313 |
2025-04-07 | $8.15 | $8.73 | $8.02 | $8.35 | $8.35 | 114,529 |
2025-04-04 | $8.37 | $8.50 | $8.11 | $8.42 | $8.42 | 184,011 |
2025-04-03 | $9.39 | $9.39 | $8.73 | $8.74 | $8.74 | 141,083 |
2025-04-02 | $9.51 | $9.62 | $9.37 | $9.59 | $9.59 | 102,885 |
2025-04-01 | $9.70 | $9.72 | $9.59 | $9.61 | $9.61 | 72,472 |
2025-03-31 | $9.74 | $9.78 | $9.65 | $9.77 | $9.77 | 101,837 |
2025-03-28 | $9.92 | $10.00 | $9.76 | $9.79 | $9.79 | 75,922 |
2025-03-27 | $10.17 | $10.22 | $9.86 | $9.95 | $9.95 | 49,970 |
2025-03-26 | $10.02 | $10.02 | $9.82 | $9.87 | $9.87 | 36,986 |
2025-03-25 | $10.16 | $10.16 | $9.91 | $9.91 | $9.91 | 62,695 |
2025-03-24 | $10.12 | $10.22 | $9.95 | $10.18 | $10.18 | 56,978 |
2025-03-21 | $10.02 | $10.40 | $9.91 | $9.93 | $9.93 | 386,354 |
2025-03-20 | $10.27 | $10.37 | $10.11 | $10.12 | $10.12 | 45,812 |
2025-03-19 | $10.12 | $10.35 | $10.12 | $10.33 | $10.33 | 41,489 |
2025-03-18 | $10.01 | $10.13 | $10.01 | $10.11 | $10.11 | 86,710 |
2025-03-17 | $10.08 | $10.24 | $10.02 | $10.11 | $10.11 | 48,231 |
2025-03-14 | $10.24 | $10.30 | $9.85 | $10.09 | $10.09 | 43,069 |
2025-03-13 | $10.24 | $10.30 | $9.84 | $9.84 | $9.84 | 34,971 |
2025-03-12 | $9.75 | $10.08 | $9.64 | $9.94 | $9.94 | 89,996 |
2025-03-11 | $9.74 | $10.00 | $9.62 | $9.66 | $9.66 | 94,328 |
2025-03-10 | $9.99 | $10.20 | $9.69 | $9.72 | $9.72 | 89,437 |
2025-03-07 | $10.10 | $10.30 | $9.91 | $10.10 | $10.10 | 61,805 |
2025-03-06 | $9.90 | $10.14 | $9.90 | $10.06 | $10.06 | 82,934 |
2025-03-05 | $10.11 | $10.16 | $9.68 | $9.96 | $9.96 | 84,854 |
2025-03-04 | $10.29 | $10.39 | $10.02 | $10.12 | $10.12 | 72,614 |
2025-03-03 | $10.80 | $10.98 | $10.29 | $10.38 | $10.38 | 128,187 |
2025-02-28 | $10.47 | $10.67 | $10.41 | $10.51 | $10.51 | 116,793 |
2025-02-27 | $10.62 | $10.66 | $10.45 | $10.48 | $10.48 | 77,366 |
2025-02-26 | $10.58 | $10.67 | $10.44 | $10.65 | $10.65 | 65,272 |
2025-02-25 | $10.53 | $10.71 | $10.53 | $10.58 | $10.58 | 54,660 |
2025-02-24 | $10.63 | $10.68 | $10.51 | $10.52 | $10.52 | 83,673 |
2025-02-21 | $10.94 | $10.94 | $10.51 | $10.51 | $10.51 | 95,098 |
2025-02-20 | $10.94 | $10.97 | $10.72 | $10.83 | $10.83 | 759,475 |
2025-02-19 | $11.00 | $11.03 | $10.90 | $10.96 | $10.96 | 59,878 |
2025-02-18 | $11.06 | $11.15 | $11.04 | $11.04 | $11.04 | 223,652 |
2025-02-14 | $11.15 | $11.31 | $11.02 | $11.06 | $11.06 | 29,089 |
2025-02-13 | $11.08 | $11.08 | $10.92 | $11.06 | $11.06 | 34,125 |
2025-02-12 | $11.09 | $11.18 | $10.99 | $10.99 | $10.99 | 52,662 |
2025-02-11 | $11.04 | $11.33 | $11.04 | $11.32 | $11.22 | 68,638 |
2025-02-10 | $11.26 | $11.26 | $11.14 | $11.15 | $11.05 | 71,125 |
2025-02-07 | $11.13 | $11.19 | $10.90 | $11.14 | $11.04 | 375,731 |
2025-02-06 | $11.08 | $11.18 | $11.03 | $11.15 | $11.05 | 60,870 |
2025-02-05 | $11.05 | $11.05 | $10.95 | $11.01 | $10.91 | 46,280 |
2025-02-04 | $10.81 | $11.00 | $10.70 | $10.96 | $10.86 | 59,248 |
2025-02-03 | $10.92 | $11.09 | $10.71 | $10.89 | $10.79 | 56,343 |
2025-01-31 | $11.21 | $11.49 | $11.03 | $11.09 | $11.09 | 90,913 |
2025-01-30 | $10.63 | $11.36 | $10.63 | $11.18 | $11.18 | 89,722 |
2025-01-29 | $10.85 | $11.30 | $10.27 | $10.60 | $10.60 | 152,294 |
2025-01-28 | $11.61 | $11.61 | $11.33 | $11.43 | $11.43 | 65,223 |
2025-01-27 | $11.37 | $11.76 | $11.37 | $11.59 | $11.59 | 45,613 |
2025-01-24 | $11.12 | $11.41 | $11.12 | $11.36 | $11.36 | 38,645 |
2025-01-23 | $11.10 | $11.29 | $11.08 | $11.18 | $11.18 | 42,000 |
2025-01-22 | $11.38 | $11.45 | $11.14 | $11.16 | $11.16 | 40,145 |
2025-01-21 | $11.42 | $11.58 | $11.39 | $11.43 | $11.43 | 29,929 |
2025-01-17 | $11.29 | $11.34 | $11.19 | $11.31 | $11.31 | 44,811 |
2025-01-16 | $11.23 | $11.25 | $11.05 | $11.22 | $11.22 | 39,683 |
2025-01-15 | $11.18 | $11.26 | $11.06 | $11.24 | $11.24 | 60,986 |
2025-01-14 | $10.71 | $10.87 | $10.71 | $10.84 | $10.84 | 107,169 |
2025-01-13 | $10.51 | $10.70 | $10.49 | $10.66 | $10.66 | 45,219 |
2025-01-10 | $10.81 | $10.87 | $10.44 | $10.59 | $10.59 | 78,902 |
2025-01-08 | $11.19 | $11.19 | $10.96 | $11.00 | $11.00 | 51,968 |
2025-01-07 | $11.42 | $11.42 | $11.08 | $11.17 | $11.17 | 57,235 |
2025-01-06 | $11.47 | $11.62 | $11.31 | $11.32 | $11.32 | 48,836 |
2025-01-03 | $11.51 | $11.51 | $11.39 | $11.49 | $11.49 | 30,659 |
2025-01-02 | $11.71 | $11.80 | $11.43 | $11.43 | $11.43 | 66,130 |
2024-12-31 | $11.66 | $11.80 | $11.57 | $11.66 | $11.66 | 66,030 |
2024-12-30 | $11.58 | $11.70 | $11.51 | $11.65 | $11.65 | 74,053 |
2024-12-27 | $11.75 | $11.94 | $11.58 | $11.66 | $11.66 | 68,900 |
2024-12-26 | $11.66 | $11.90 | $11.65 | $11.83 | $11.83 | 36,512 |
2024-12-24 | $11.72 | $11.77 | $11.62 | $11.75 | $11.75 | 50,560 |
2024-12-23 | $11.87 | $11.94 | $11.67 | $11.71 | $11.71 | 42,883 |
2024-12-20 | $11.54 | $12.17 | $11.54 | $11.91 | $11.91 | 230,867 |
2024-12-19 | $11.82 | $11.92 | $11.41 | $11.51 | $11.51 | 338,225 |
2024-12-18 | $12.20 | $12.48 | $11.68 | $11.69 | $11.69 | 97,537 |
2024-12-17 | $12.38 | $12.49 | $12.23 | $12.24 | $12.24 | 61,464 |
2024-12-16 | $12.48 | $12.50 | $12.38 | $12.46 | $12.46 | 59,052 |
2024-12-13 | $12.42 | $12.45 | $12.25 | $12.45 | $12.45 | 70,226 |
2024-12-12 | $12.42 | $12.58 | $12.36 | $12.36 | $12.36 | 44,068 |
2024-12-11 | $12.49 | $12.60 | $12.40 | $12.52 | $12.52 | 63,290 |
2024-12-10 | $12.42 | $12.51 | $12.24 | $12.38 | $12.38 | 59,992 |
2024-12-09 | $12.44 | $12.51 | $12.36 | $12.37 | $12.37 | 48,734 |
2024-12-06 | $12.48 | $12.48 | $12.35 | $12.35 | $12.35 | 43,691 |
2024-12-05 | $12.46 | $12.52 | $12.36 | $12.41 | $12.41 | 51,370 |
2024-12-04 | $12.45 | $12.48 | $12.38 | $12.46 | $12.46 | 37,390 |
2024-12-03 | $12.44 | $12.52 | $12.35 | $12.38 | $12.38 | 48,367 |
2024-12-02 | $12.33 | $12.53 | $12.31 | $12.46 | $12.46 | 109,729 |
2024-11-29 | $12.50 | $12.58 | $12.39 | $12.50 | $12.50 | 48,594 |
2024-11-27 | $12.68 | $12.68 | $12.48 | $12.50 | $12.50 | 104,891 |
2024-11-26 | $12.69 | $12.72 | $12.56 | $12.59 | $12.59 | 101,549 |
2024-11-25 | $12.65 | $12.95 | $12.52 | $12.75 | $12.75 | 133,225 |
2024-11-22 | $12.47 | $12.71 | $12.44 | $12.63 | $12.63 | 51,251 |
2024-11-21 | $12.30 | $12.57 | $12.21 | $12.41 | $12.41 | 76,551 |
2024-11-20 | $12.17 | $12.26 | $12.15 | $12.21 | $12.21 | 64,857 |
2024-11-19 | $12.03 | $12.27 | $12.03 | $12.23 | $12.23 | 82,720 |
2024-11-18 | $12.16 | $12.26 | $12.16 | $12.20 | $12.20 | 42,052 |
2024-11-15 | $12.23 | $12.26 | $12.05 | $12.16 | $12.16 | 80,211 |
2024-11-14 | $12.25 | $12.30 | $12.04 | $12.13 | $12.13 | 71,814 |
2024-11-13 | $12.28 | $12.45 | $12.20 | $12.20 | $12.20 | 61,707 |
2024-11-12 | $12.35 | $12.44 | $12.25 | $12.27 | $12.27 | 47,208 |
2024-11-11 | $12.28 | $12.44 | $12.25 | $12.35 | $12.35 | 49,891 |
2024-11-08 | $12.15 | $12.21 | $12.03 | $12.05 | $12.05 | 38,610 |
2024-11-07 | $12.75 | $12.75 | $12.14 | $12.15 | $12.05 | 91,783 |
2024-11-06 | $11.66 | $12.90 | $11.66 | $12.78 | $12.67 | 118,630 |
2024-11-05 | $11.14 | $11.28 | $11.13 | $11.22 | $11.13 | 53,711 |
2024-11-04 | $11.15 | $11.22 | $10.97 | $11.12 | $11.03 | 59,359 |
2024-11-01 | $11.29 | $11.38 | $11.16 | $11.22 | $11.13 | 73,396 |
2024-10-31 | $11.50 | $11.64 | $11.22 | $11.23 | $11.14 | 100,141 |
2024-10-30 | $11.51 | $11.79 | $11.51 | $11.52 | $11.43 | 48,831 |
2024-10-29 | $11.58 | $11.73 | $11.50 | $11.59 | $11.49 | 100,988 |
2024-10-28 | $11.42 | $11.75 | $11.42 | $11.70 | $11.60 | 46,138 |
2024-10-25 | $11.70 | $11.70 | $11.25 | $11.35 | $11.26 | 152,166 |
2024-10-24 | $11.92 | $11.92 | $11.74 | $11.80 | $11.80 | 33,834 |
2024-10-23 | $11.94 | $12.05 | $11.74 | $11.96 | $11.96 | 37,342 |
2024-10-22 | $11.77 | $12.03 | $11.73 | $12.01 | $12.01 | 44,410 |
2024-10-21 | $12.27 | $12.27 | $11.84 | $11.85 | $11.85 | 44,887 |
2024-10-18 | $12.46 | $12.51 | $12.20 | $12.27 | $12.27 | 53,937 |
2024-10-17 | $12.29 | $12.40 | $12.17 | $12.38 | $12.38 | 40,737 |
2024-10-16 | $12.23 | $12.43 | $12.20 | $12.29 | $12.29 | 74,117 |
2024-10-15 | $12.00 | $12.33 | $11.98 | $12.07 | $12.07 | 87,074 |
2024-10-14 | $11.72 | $12.11 | $11.70 | $12.00 | $12.00 | 70,806 |
2024-10-11 | $11.49 | $11.83 | $11.49 | $11.73 | $11.73 | 41,590 |
2024-10-10 | $11.36 | $11.53 | $11.31 | $11.49 | $11.49 | 29,854 |
2024-10-09 | $11.43 | $11.59 | $11.42 | $11.47 | $11.47 | 64,314 |
2024-10-08 | $11.63 | $11.63 | $11.42 | $11.42 | $11.42 | 46,097 |
2024-10-07 | $11.65 | $11.68 | $11.52 | $11.56 | $11.56 | 36,707 |
2024-10-04 | $11.68 | $11.77 | $11.65 | $11.67 | $11.67 | 48,746 |
2024-10-03 | $11.61 | $11.71 | $11.51 | $11.56 | $11.56 | 38,310 |
2024-10-02 | $11.75 | $11.93 | $11.69 | $11.69 | $11.69 | 39,583 |
2024-10-01 | $12.02 | $12.02 | $11.75 | $11.85 | $11.85 | 56,250 |
2024-09-30 | $12.00 | $12.21 | $12.00 | $12.18 | $12.18 | 51,184 |
2024-09-27 | $12.15 | $12.33 | $12.03 | $12.07 | $12.07 | 51,527 |
2024-09-26 | $12.09 | $12.17 | $11.93 | $12.04 | $12.04 | 52,867 |
2024-09-25 | $12.12 | $12.21 | $12.00 | $12.01 | $12.01 | 52,412 |
2024-09-24 | $12.24 | $12.25 | $12.09 | $12.11 | $12.11 | 37,881 |
2024-09-23 | $12.54 | $12.56 | $12.07 | $12.17 | $12.17 | 52,984 |
2024-09-20 | $12.51 | $12.55 | $12.30 | $12.55 | $12.55 | 182,092 |
2024-09-19 | $12.16 | $12.64 | $11.96 | $12.64 | $12.64 | 143,390 |
2024-09-18 | $11.72 | $12.30 | $11.69 | $11.83 | $11.83 | 40,513 |
2024-09-17 | $11.84 | $12.02 | $11.68 | $11.76 | $11.76 | 75,241 |
2024-09-16 | $11.53 | $11.79 | $11.53 | $11.69 | $11.69 | 42,921 |
2024-09-13 | $11.45 | $11.65 | $11.43 | $11.59 | $11.59 | 36,259 |
2024-09-12 | $11.39 | $11.48 | $11.18 | $11.27 | $11.27 | 37,342 |
2024-09-11 | $11.19 | $11.35 | $10.85 | $11.30 | $11.30 | 116,182 |
2024-09-10 | $10.65 | $11.42 | $10.65 | $11.37 | $11.37 | 60,985 |
2024-09-09 | $11.28 | $11.35 | $11.15 | $11.15 | $11.15 | 39,084 |
2024-09-06 | $11.39 | $11.58 | $11.14 | $11.25 | $11.25 | 26,040 |
2024-09-05 | $11.56 | $11.57 | $11.33 | $11.45 | $11.45 | 38,172 |
2024-09-04 | $11.79 | $11.79 | $11.50 | $11.52 | $11.52 | 35,045 |
2024-09-03 | $12.06 | $12.13 | $11.74 | $11.81 | $11.81 | 64,206 |
2024-08-30 | $12.02 | $12.35 | $11.93 | $12.15 | $12.15 | 75,813 |
2024-08-29 | $12.31 | $12.40 | $12.18 | $12.29 | $12.29 | 30,220 |
2024-08-28 | $12.18 | $12.35 | $12.12 | $12.24 | $12.24 | 40,771 |
2024-08-27 | $12.31 | $12.32 | $12.14 | $12.20 | $12.20 | 39,682 |
2024-08-26 | $12.40 | $12.40 | $12.19 | $12.37 | $12.37 | 106,262 |
2024-08-23 | $11.71 | $12.40 | $11.65 | $12.23 | $12.23 | 63,377 |
2024-08-22 | $11.66 | $11.75 | $11.54 | $11.58 | $11.58 | 43,845 |
2024-08-21 | $11.58 | $11.71 | $11.52 | $11.65 | $11.65 | 29,257 |
2024-08-20 | $11.74 | $11.76 | $11.58 | $11.59 | $11.59 | 21,748 |
2024-08-19 | $11.65 | $11.88 | $11.65 | $11.84 | $11.84 | 22,015 |
2024-08-16 | $11.50 | $11.89 | $11.50 | $11.75 | $11.75 | 34,503 |
2024-08-15 | $11.59 | $11.78 | $11.44 | $11.62 | $11.62 | 52,616 |
2024-08-14 | $11.52 | $11.52 | $11.33 | $11.39 | $11.39 | 37,250 |
2024-08-13 | $11.49 | $11.49 | $11.30 | $11.43 | $11.43 | 30,609 |
2024-08-12 | $11.50 | $11.51 | $11.33 | $11.40 | $11.40 | 43,943 |
2024-08-09 | $11.40 | $11.47 | $11.33 | $11.43 | $11.43 | 39,107 |
2024-08-08 | $11.36 | $11.49 | $11.34 | $11.45 | $11.35 | 27,912 |
2024-08-07 | $11.46 | $11.46 | $11.14 | $11.18 | $11.08 | 41,492 |
2024-08-06 | $11.29 | $11.37 | $11.19 | $11.31 | $11.21 | 50,808 |
2024-08-05 | $11.30 | $11.61 | $10.99 | $11.31 | $11.21 | 58,105 |
2024-08-02 | $12.01 | $12.18 | $11.76 | $11.82 | $11.72 | 56,021 |
2024-08-01 | $13.20 | $13.20 | $12.40 | $12.53 | $12.42 | 91,956 |
2024-07-31 | $13.19 | $13.52 | $13.00 | $13.20 | $13.09 | 58,639 |
2024-07-30 | $13.05 | $13.20 | $12.98 | $13.13 | $13.02 | 35,443 |
2024-07-29 | $13.35 | $13.35 | $12.93 | $13.05 | $12.94 | 60,262 |
2024-07-26 | $12.94 | $13.31 | $12.70 | $13.26 | $13.14 | 191,537 |
2024-07-25 | $12.78 | $13.10 | $12.78 | $12.96 | $12.85 | 85,976 |
2024-07-24 | $12.76 | $13.14 | $12.67 | $12.69 | $12.69 | 58,549 |
2024-07-23 | $12.38 | $12.90 | $12.38 | $12.78 | $12.78 | 49,847 |
2024-07-22 | $12.11 | $12.63 | $12.05 | $12.44 | $12.44 | 54,624 |
2024-07-19 | $12.26 | $12.36 | $12.11 | $12.14 | $12.14 | 58,743 |
2024-07-18 | $12.50 | $12.70 | $12.23 | $12.26 | $12.26 | 76,791 |
2024-07-17 | $12.13 | $12.69 | $12.13 | $12.66 | $12.66 | 77,831 |
2024-07-16 | $11.98 | $12.43 | $11.98 | $12.30 | $12.30 | 90,047 |
2024-07-15 | $11.45 | $11.93 | $11.45 | $11.82 | $11.82 | 64,968 |
2024-07-12 | $11.53 | $11.72 | $11.26 | $11.30 | $11.30 | 67,117 |
2024-07-11 | $10.93 | $11.53 | $10.86 | $11.37 | $11.37 | 54,757 |
2024-07-10 | $10.54 | $10.75 | $10.48 | $10.67 | $10.67 | 25,671 |
2024-07-09 | $10.36 | $10.52 | $10.31 | $10.51 | $10.51 | 32,181 |
2024-07-08 | $10.45 | $10.57 | $10.33 | $10.36 | $10.36 | 31,686 |
2024-07-05 | $10.66 | $10.66 | $10.35 | $10.37 | $10.37 | 74,868 |
2024-07-03 | $10.82 | $10.82 | $10.68 | $10.68 | $10.68 | 38,978 |
2024-07-02 | $10.51 | $10.86 | $10.51 | $10.83 | $10.83 | 60,300 |
2024-07-01 | $10.52 | $10.64 | $10.37 | $10.48 | $10.48 | 69,784 |
2024-06-28 | $10.01 | $10.85 | $10.00 | $10.48 | $10.48 | 435,753 |
2024-06-27 | $9.83 | $9.90 | $9.78 | $9.90 | $9.90 | 41,528 |
2024-06-26 | $9.66 | $9.90 | $9.66 | $9.78 | $9.78 | 87,430 |
2024-06-25 | $9.66 | $9.75 | $9.65 | $9.69 | $9.69 | 54,010 |
2024-06-24 | $9.62 | $9.83 | $9.60 | $9.69 | $9.69 | 60,722 |
2024-06-21 | $9.59 | $9.65 | $9.52 | $9.55 | $9.55 | 105,106 |
2024-06-20 | $9.61 | $9.68 | $9.56 | $9.60 | $9.60 | 47,636 |
2024-06-18 | $9.65 | $9.82 | $9.63 | $9.63 | $9.63 | 48,235 |
2024-06-17 | $9.65 | $9.71 | $9.61 | $9.69 | $9.69 | 27,728 |
2024-06-14 | $9.75 | $9.77 | $9.61 | $9.69 | $9.69 | 38,771 |
2024-06-13 | $9.98 | $9.98 | $9.85 | $9.88 | $9.88 | 41,872 |
2024-06-12 | $10.17 | $10.34 | $10.02 | $10.06 | $10.06 | 42,076 |
2024-06-11 | $9.94 | $10.03 | $9.80 | $9.90 | $9.90 | 28,011 |
2024-06-10 | $10.09 | $10.09 | $9.92 | $10.03 | $10.03 | 34,224 |
2024-06-07 | $10.24 | $10.26 | $10.15 | $10.16 | $10.16 | 39,921 |
2024-06-06 | $10.37 | $10.41 | $10.24 | $10.33 | $10.33 | 61,487 |
2024-06-05 | $10.30 | $10.45 | $10.30 | $10.43 | $10.43 | 23,692 |
2024-06-04 | $10.39 | $10.48 | $10.22 | $10.23 | $10.23 | 58,727 |
2024-06-03 | $10.59 | $10.59 | $10.45 | $10.58 | $10.58 | 65,522 |
2024-05-31 | $10.37 | $10.51 | $10.36 | $10.49 | $10.49 | 28,503 |
2024-05-30 | $10.35 | $10.40 | $10.20 | $10.36 | $10.36 | 35,862 |
2024-05-29 | $10.21 | $10.37 | $10.12 | $10.26 | $10.26 | 53,129 |
2024-05-28 | $10.75 | $10.75 | $10.35 | $10.40 | $10.40 | 34,159 |
2024-05-24 | $10.60 | $10.70 | $10.56 | $10.70 | $10.70 | 32,650 |
2024-05-23 | $10.83 | $10.83 | $10.51 | $10.54 | $10.54 | 45,256 |
2024-05-22 | $10.76 | $10.83 | $10.74 | $10.82 | $10.82 | 35,024 |
2024-05-21 | $10.65 | $10.80 | $10.65 | $10.79 | $10.79 | 17,611 |
2024-05-20 | $10.75 | $10.80 | $10.67 | $10.71 | $10.71 | 71,868 |
2024-05-17 | $10.73 | $10.89 | $10.68 | $10.84 | $10.84 | 37,599 |
2024-05-16 | $10.52 | $10.68 | $10.52 | $10.68 | $10.68 | 30,317 |
2024-05-15 | $10.71 | $10.71 | $10.52 | $10.59 | $10.59 | 16,943 |
2024-05-14 | $10.72 | $10.80 | $10.48 | $10.56 | $10.56 | 48,592 |
2024-05-13 | $10.66 | $10.66 | $10.53 | $10.55 | $10.55 | 30,405 |
2024-05-10 | $10.73 | $10.79 | $10.49 | $10.55 | $10.55 | 17,574 |
2024-05-09 | $10.73 | $10.78 | $10.57 | $10.73 | $10.73 | 48,479 |
2024-05-08 | $10.64 | $10.89 | $10.60 | $10.85 | $10.75 | 44,023 |
2024-05-07 | $10.64 | $10.74 | $10.61 | $10.71 | $10.61 | 54,437 |
2024-05-06 | $10.36 | $10.64 | $10.34 | $10.58 | $10.48 | 58,477 |
2024-05-03 | $10.39 | $10.50 | $10.29 | $10.33 | $10.23 | 54,268 |
2024-05-02 | $10.03 | $10.33 | $10.02 | $10.31 | $10.21 | 89,140 |
2024-05-01 | $9.79 | $10.08 | $9.79 | $9.98 | $9.89 | 124,067 |
2024-04-30 | $10.02 | $10.02 | $9.71 | $9.72 | $9.63 | 53,250 |
2024-04-29 | $10.17 | $10.44 | $9.97 | $10.09 | $10.00 | 83,449 |
2024-04-26 | $10.51 | $10.80 | $9.96 | $10.17 | $10.17 | 72,029 |
2024-04-25 | $10.89 | $10.89 | $10.57 | $10.69 | $10.69 | 44,608 |
2024-04-24 | $10.88 | $10.94 | $10.74 | $10.93 | $10.93 | 34,556 |
2024-04-23 | $10.82 | $11.06 | $10.82 | $10.95 | $10.95 | 43,305 |
2024-04-22 | $10.79 | $11.00 | $10.79 | $10.84 | $10.84 | 60,373 |
2024-04-19 | $10.49 | $10.81 | $10.49 | $10.81 | $10.81 | 91,910 |
2024-04-18 | $10.54 | $10.62 | $10.45 | $10.54 | $10.54 | 68,124 |
2024-04-17 | $10.40 | $10.72 | $10.40 | $10.49 | $10.49 | 46,669 |
2024-04-16 | $10.50 | $10.60 | $10.34 | $10.60 | $10.60 | 50,285 |
2024-04-15 | $10.61 | $10.75 | $10.48 | $10.60 | $10.60 | 122,622 |
2024-04-12 | $10.55 | $10.61 | $10.52 | $10.58 | $10.58 | 42,910 |
2024-04-11 | $10.67 | $10.81 | $10.51 | $10.57 | $10.57 | 64,194 |
2024-04-10 | $11.15 | $11.15 | $10.50 | $10.56 | $10.56 | 83,618 |
2024-04-09 | $11.34 | $11.39 | $11.26 | $11.36 | $11.36 | 36,673 |
2024-04-08 | $11.36 | $11.44 | $11.28 | $11.28 | $11.28 | 44,786 |
2024-04-05 | $11.34 | $11.35 | $11.26 | $11.28 | $11.28 | 70,129 |
2024-04-04 | $11.48 | $11.54 | $11.26 | $11.33 | $11.33 | 44,898 |
2024-04-03 | $11.42 | $11.52 | $11.36 | $11.37 | $11.37 | 48,851 |
2024-04-02 | $11.73 | $11.76 | $11.39 | $11.48 | $11.48 | 61,541 |
2024-04-01 | $12.20 | $12.20 | $11.83 | $11.86 | $11.86 | 55,080 |
2024-03-28 | $11.93 | $12.20 | $11.92 | $12.17 | $12.17 | 118,807 |
2024-03-27 | $11.84 | $11.94 | $11.80 | $11.92 | $11.92 | 60,342 |
2024-03-26 | $12.02 | $12.02 | $11.79 | $11.82 | $11.82 | 29,381 |
2024-03-25 | $11.97 | $12.17 | $11.84 | $11.92 | $11.92 | 51,893 |
2024-03-22 | $12.18 | $12.20 | $11.92 | $11.92 | $11.92 | 42,700 |
2024-03-21 | $12.12 | $12.26 | $12.12 | $12.17 | $12.17 | 84,749 |
2024-03-20 | $11.68 | $12.12 | $11.63 | $12.06 | $12.06 | 152,592 |
2024-03-19 | $11.75 | $11.85 | $11.59 | $11.68 | $11.68 | 115,692 |
2024-03-18 | $11.83 | $12.09 | $11.69 | $11.73 | $11.73 | 92,054 |
2024-03-15 | $11.85 | $12.08 | $11.84 | $11.87 | $11.87 | 227,534 |
2024-03-14 | $12.13 | $12.17 | $11.76 | $11.83 | $11.83 | 88,942 |
2024-03-13 | $12.15 | $12.42 | $12.08 | $12.13 | $12.13 | 56,075 |
2024-03-12 | $12.31 | $12.31 | $12.05 | $12.10 | $12.10 | 53,216 |
2024-03-11 | $12.29 | $12.33 | $12.20 | $12.27 | $12.27 | 38,007 |
2024-03-08 | $12.50 | $12.51 | $12.25 | $12.27 | $12.27 | 69,302 |
2024-03-07 | $12.42 | $12.50 | $12.30 | $12.34 | $12.34 | 61,660 |
2024-03-06 | $12.46 | $12.46 | $12.11 | $12.25 | $12.25 | 71,417 |
2024-03-05 | $12.22 | $12.46 | $12.22 | $12.45 | $12.45 | 69,859 |
2024-03-04 | $12.24 | $12.50 | $12.15 | $12.19 | $12.19 | 62,209 |
2024-03-01 | $12.25 | $12.29 | $12.03 | $12.23 | $12.23 | 73,331 |
2024-02-29 | $12.39 | $12.62 | $12.30 | $12.35 | $12.35 | 89,560 |
2024-02-28 | $12.30 | $12.36 | $12.15 | $12.27 | $12.27 | 76,762 |
2024-02-27 | $12.32 | $12.40 | $12.27 | $12.34 | $12.34 | 85,756 |
2024-02-26 | $12.42 | $12.47 | $12.24 | $12.30 | $12.30 | 79,974 |
2024-02-23 | $12.34 | $12.48 | $12.29 | $12.42 | $12.42 | 72,335 |
2024-02-22 | $12.42 | $12.54 | $12.24 | $12.32 | $12.32 | 90,531 |
2024-02-21 | $12.54 | $12.65 | $12.40 | $12.42 | $12.42 | 61,163 |
2024-02-20 | $12.46 | $12.67 | $12.43 | $12.54 | $12.54 | 70,882 |
2024-02-16 | $12.74 | $12.82 | $12.60 | $12.65 | $12.65 | 68,691 |
2024-02-15 | $12.41 | $12.79 | $12.41 | $12.72 | $12.72 | 110,242 |
2024-02-14 | $12.35 | $12.37 | $12.14 | $12.32 | $12.32 | 57,915 |
2024-02-13 | $12.50 | $12.86 | $12.08 | $12.18 | $12.18 | 89,242 |
2024-02-12 | $12.48 | $12.88 | $12.48 | $12.71 | $12.71 | 100,565 |
2024-02-09 | $12.45 | $12.58 | $12.31 | $12.56 | $12.56 | 59,298 |
2024-02-08 | $12.34 | $12.37 | $12.21 | $12.31 | $12.31 | 91,440 |
2024-02-07 | $12.57 | $12.57 | $12.10 | $12.27 | $12.17 | 52,798 |
2024-02-06 | $12.75 | $12.80 | $12.41 | $12.50 | $12.40 | 57,400 |
2024-02-05 | $12.77 | $12.88 | $12.52 | $12.68 | $12.58 | 148,115 |
2024-02-02 | $12.80 | $12.85 | $12.67 | $12.77 | $12.67 | 119,834 |
2024-02-01 | $13.25 | $13.34 | $12.54 | $12.82 | $12.72 | 80,182 |
2024-01-31 | $13.65 | $13.65 | $13.20 | $13.20 | $13.09 | 112,549 |
2024-01-30 | $13.41 | $13.69 | $13.38 | $13.67 | $13.56 | 80,293 |
2024-01-29 | $13.29 | $13.49 | $13.22 | $13.35 | $13.24 | 86,242 |
2024-01-26 | $12.67 | $13.42 | $12.66 | $13.18 | $13.07 | 143,780 |
2024-01-25 | $12.69 | $12.75 | $12.50 | $12.66 | $12.56 | 84,670 |
2024-01-24 | $12.70 | $12.75 | $12.59 | $12.63 | $12.53 | 53,595 |
2024-01-23 | $12.64 | $12.65 | $12.52 | $12.55 | $12.45 | 68,708 |
2024-01-22 | $12.48 | $12.62 | $12.47 | $12.62 | $12.52 | 77,608 |
2024-01-19 | $12.32 | $12.43 | $12.14 | $12.42 | $12.32 | 79,032 |
2024-01-18 | $12.28 | $12.41 | $12.15 | $12.26 | $12.16 | 33,147 |
2024-01-17 | $12.18 | $12.36 | $12.18 | $12.26 | $12.16 | 32,563 |
2024-01-16 | $12.28 | $12.44 | $12.19 | $12.32 | $12.32 | 56,532 |
2024-01-12 | $12.70 | $12.75 | $12.39 | $12.44 | $12.44 | 94,668 |
2024-01-11 | $12.58 | $12.65 | $12.33 | $12.62 | $12.62 | 87,897 |
2024-01-10 | $12.65 | $12.66 | $12.56 | $12.63 | $12.63 | 85,690 |
2024-01-09 | $12.68 | $12.68 | $12.54 | $12.65 | $12.65 | 98,357 |
2024-01-08 | $12.73 | $12.80 | $12.61 | $12.71 | $12.71 | 94,753 |
2024-01-05 | $12.45 | $12.84 | $12.45 | $12.75 | $12.75 | 254,596 |
2024-01-04 | $12.34 | $12.59 | $12.34 | $12.54 | $12.54 | 76,425 |
2024-01-03 | $12.65 | $12.65 | $12.31 | $12.33 | $12.33 | 75,478 |
2024-01-02 | $12.61 | $12.85 | $12.57 | $12.68 | $12.68 | 122,495 |
2023-12-29 | $12.74 | $12.99 | $12.65 | $12.66 | $12.66 | 84,606 |
2023-12-28 | $12.79 | $12.81 | $12.66 | $12.73 | $12.73 | 65,782 |
2023-12-27 | $12.60 | $12.80 | $12.60 | $12.73 | $12.73 | 79,494 |
2023-12-26 | $12.50 | $12.62 | $12.43 | $12.60 | $12.60 | 71,567 |
2023-12-22 | $12.04 | $12.72 | $11.89 | $12.51 | $12.51 | 218,285 |
2023-12-21 | $11.84 | $11.87 | $11.75 | $11.82 | $11.82 | 69,078 |
2023-12-20 | $11.78 | $12.01 | $11.71 | $11.76 | $11.76 | 80,738 |
2023-12-19 | $11.40 | $11.77 | $11.39 | $11.77 | $11.77 | 231,140 |
2023-12-18 | $11.28 | $11.59 | $11.26 | $11.35 | $11.35 | 88,400 |
2023-12-15 | $11.57 | $11.76 | $11.21 | $11.22 | $11.22 | 288,434 |
2023-12-14 | $11.44 | $11.64 | $11.32 | $11.59 | $11.59 | 122,957 |
2023-12-13 | $10.88 | $11.38 | $10.76 | $11.30 | $11.30 | 172,013 |
2023-12-12 | $10.85 | $10.86 | $10.75 | $10.83 | $10.83 | 45,721 |
2023-12-11 | $10.97 | $10.98 | $10.82 | $10.82 | $10.82 | 56,016 |
2023-12-08 | $10.72 | $10.95 | $10.70 | $10.93 | $10.93 | 59,789 |
2023-12-07 | $10.63 | $10.73 | $10.63 | $10.72 | $10.72 | 57,701 |
2023-12-06 | $10.57 | $10.82 | $10.50 | $10.62 | $10.62 | 75,497 |
2023-12-05 | $10.58 | $10.60 | $10.47 | $10.49 | $10.49 | 84,476 |
2023-12-04 | $10.50 | $10.68 | $10.49 | $10.56 | $10.56 | 83,553 |
2023-12-01 | $9.94 | $10.54 | $9.94 | $10.53 | $10.53 | 276,415 |
2023-11-30 | $10.11 | $10.13 | $9.98 | $10.01 | $10.01 | 115,134 |
2023-11-29 | $9.99 | $10.24 | $9.98 | $10.09 | $10.09 | 173,183 |
2023-11-28 | $10.01 | $10.01 | $9.80 | $9.95 | $9.95 | 51,695 |
2023-11-27 | $9.94 | $10.03 | $9.87 | $9.97 | $9.97 | 53,651 |
2023-11-24 | $9.96 | $10.09 | $9.95 | $9.98 | $9.98 | 16,122 |
2023-11-22 | $10.13 | $10.14 | $9.89 | $9.95 | $9.95 | 138,136 |
2023-11-21 | $10.12 | $10.21 | $9.99 | $10.03 | $10.03 | 129,977 |
2023-11-20 | $10.32 | $10.32 | $10.15 | $10.20 | $10.20 | 32,964 |
2023-11-17 | $10.20 | $10.32 | $10.19 | $10.20 | $10.20 | 53,945 |
2023-11-16 | $10.28 | $10.28 | $10.09 | $10.20 | $10.20 | 30,615 |
2023-11-15 | $10.33 | $10.59 | $10.19 | $10.20 | $10.20 | 76,185 |
2023-11-14 | $9.90 | $10.62 | $9.88 | $10.33 | $10.33 | 141,039 |
2023-11-13 | $9.53 | $9.70 | $9.53 | $9.66 | $9.66 | 25,962 |
2023-11-10 | $9.56 | $9.74 | $9.41 | $9.65 | $9.65 | 59,838 |
2023-11-09 | $9.61 | $9.76 | $9.50 | $9.55 | $9.55 | 29,396 |
2023-11-08 | $9.86 | $9.86 | $9.62 | $9.70 | $9.60 | 57,390 |
2023-11-07 | $9.86 | $10.23 | $9.64 | $9.85 | $9.75 | 227,980 |
2023-11-06 | $9.97 | $10.00 | $9.77 | $9.79 | $9.69 | 46,824 |
2023-11-03 | $9.65 | $10.15 | $9.65 | $10.00 | $9.90 | 74,711 |
2023-11-02 | $9.39 | $9.63 | $9.34 | $9.61 | $9.51 | 58,569 |
2023-11-01 | $9.30 | $9.50 | $9.26 | $9.42 | $9.32 | 59,791 |
2023-10-31 | $9.29 | $9.50 | $9.21 | $9.36 | $9.36 | 51,065 |
2023-10-30 | $8.45 | $9.50 | $8.45 | $9.30 | $9.30 | 175,997 |
2023-10-27 | $8.40 | $8.59 | $8.08 | $8.30 | $8.30 | 554,285 |
2023-10-26 | $7.78 | $8.00 | $7.71 | $7.85 | $7.85 | 65,009 |
2023-10-25 | $7.75 | $7.75 | $7.57 | $7.72 | $7.72 | 37,412 |
2023-10-24 | $7.65 | $7.80 | $7.54 | $7.71 | $7.71 | 42,652 |
2023-10-23 | $7.60 | $7.77 | $7.60 | $7.63 | $7.63 | 91,424 |
2023-10-20 | $7.83 | $7.83 | $7.65 | $7.66 | $7.66 | 33,099 |
2023-10-19 | $7.88 | $7.96 | $7.80 | $7.80 | $7.80 | 21,822 |
2023-10-18 | $8.10 | $8.11 | $7.85 | $7.87 | $7.87 | 23,735 |
2023-10-17 | $8.01 | $8.18 | $8.01 | $8.11 | $8.11 | 33,359 |
2023-10-16 | $8.03 | $8.08 | $7.93 | $7.98 | $7.98 | 37,772 |
2023-10-13 | $8.15 | $8.15 | $7.91 | $7.92 | $7.92 | 17,339 |
2023-10-12 | $8.07 | $8.13 | $7.94 | $8.10 | $8.10 | 58,910 |
2023-10-11 | $8.13 | $8.14 | $8.02 | $8.12 | $8.12 | 23,004 |
2023-10-10 | $7.98 | $8.07 | $7.96 | $8.02 | $8.02 | 35,965 |
2023-10-09 | $7.91 | $8.00 | $7.90 | $7.93 | $7.93 | 19,593 |
2023-10-06 | $7.89 | $8.01 | $7.88 | $7.93 | $7.93 | 53,721 |
2023-10-05 | $7.94 | $8.01 | $7.88 | $7.98 | $7.98 | 37,073 |
2023-10-04 | $7.85 | $7.91 | $7.77 | $7.87 | $7.87 | 31,081 |
2023-10-03 | $8.00 | $8.00 | $7.83 | $7.86 | $7.86 | 26,212 |
2023-10-02 | $8.15 | $8.15 | $7.95 | $7.98 | $7.98 | 26,139 |
2023-09-29 | $8.09 | $8.17 | $8.07 | $8.15 | $8.15 | 33,585 |
2023-09-28 | $8.01 | $8.12 | $7.98 | $8.02 | $8.02 | 42,798 |
2023-09-27 | $7.96 | $8.02 | $7.87 | $7.97 | $7.97 | 36,780 |
2023-09-26 | $7.95 | $8.00 | $7.81 | $7.90 | $7.90 | 27,336 |
2023-09-25 | $7.95 | $7.98 | $7.83 | $7.95 | $7.95 | 25,265 |
2023-09-22 | $7.95 | $8.00 | $7.85 | $7.89 | $7.89 | 36,898 |
2023-09-21 | $8.01 | $8.11 | $7.93 | $7.95 | $7.95 | 22,843 |
2023-09-20 | $8.18 | $8.23 | $8.03 | $8.04 | $8.04 | 23,402 |
2023-09-19 | $8.17 | $8.22 | $8.06 | $8.13 | $8.13 | 34,607 |
2023-09-18 | $8.16 | $8.22 | $8.15 | $8.16 | $8.16 | 35,290 |
2023-09-15 | $8.42 | $8.45 | $8.07 | $8.15 | $8.15 | 307,140 |
2023-09-14 | $8.46 | $8.55 | $8.35 | $8.43 | $8.43 | 31,356 |
2023-09-13 | $8.47 | $8.47 | $8.29 | $8.38 | $8.38 | 29,622 |
2023-09-12 | $8.45 | $8.48 | $8.39 | $8.43 | $8.43 | 20,216 |
2023-09-11 | $8.50 | $8.51 | $8.34 | $8.42 | $8.42 | 48,605 |
2023-09-08 | $8.37 | $8.46 | $8.25 | $8.41 | $8.41 | 29,689 |
2023-09-07 | $8.44 | $8.50 | $8.27 | $8.31 | $8.31 | 145,345 |
2023-09-06 | $8.90 | $8.90 | $8.48 | $8.51 | $8.51 | 75,921 |
2023-09-05 | $8.94 | $9.20 | $8.71 | $8.78 | $8.78 | 73,344 |
2023-09-01 | $8.92 | $9.03 | $8.92 | $8.98 | $8.98 | 35,545 |
2023-08-31 | $8.91 | $9.03 | $8.86 | $8.88 | $8.88 | 25,333 |
2023-08-30 | $8.93 | $8.96 | $8.83 | $8.91 | $8.91 | 42,689 |
2023-08-29 | $8.81 | $9.00 | $8.81 | $8.93 | $8.93 | 25,653 |
2023-08-28 | $8.91 | $9.00 | $8.80 | $8.82 | $8.82 | 71,222 |
2023-08-25 | $8.97 | $9.02 | $8.81 | $8.90 | $8.90 | 52,759 |
2023-08-24 | $8.85 | $9.00 | $8.85 | $8.95 | $8.95 | 40,214 |
2023-08-23 | $8.76 | $8.92 | $8.72 | $8.87 | $8.87 | 29,846 |
2023-08-22 | $8.96 | $8.96 | $8.71 | $8.77 | $8.77 | 58,458 |
2023-08-21 | $9.12 | $9.12 | $8.92 | $8.93 | $8.93 | 34,776 |
2023-08-18 | $9.10 | $9.17 | $9.04 | $9.10 | $9.10 | 41,097 |
2023-08-17 | $9.14 | $9.18 | $9.01 | $9.10 | $9.10 | 25,367 |
2023-08-16 | $9.18 | $9.23 | $9.03 | $9.05 | $9.05 | 56,039 |
2023-08-15 | $9.30 | $9.30 | $9.03 | $9.18 | $9.18 | 53,307 |
2023-08-14 | $9.51 | $9.54 | $9.30 | $9.31 | $9.31 | 81,166 |
2023-08-11 | $9.59 | $9.60 | $9.51 | $9.56 | $9.56 | 35,430 |
2023-08-10 | $9.57 | $9.63 | $9.48 | $9.58 | $9.58 | 29,918 |
2023-08-09 | $9.70 | $9.74 | $9.65 | $9.65 | $9.55 | 46,138 |
2023-08-08 | $9.82 | $9.83 | $9.65 | $9.78 | $9.68 | 49,297 |
2023-08-07 | $9.78 | $9.88 | $9.77 | $9.84 | $9.74 | 52,186 |
2023-08-04 | $9.69 | $9.82 | $9.69 | $9.77 | $9.67 | 36,043 |
2023-08-03 | $9.58 | $9.72 | $9.58 | $9.69 | $9.59 | 48,455 |
2023-08-02 | $9.50 | $9.62 | $9.33 | $9.60 | $9.50 | 30,608 |
2023-08-01 | $9.50 | $9.57 | $9.44 | $9.56 | $9.56 | 184,908 |
2023-07-31 | $9.40 | $9.55 | $9.34 | $9.51 | $9.51 | 55,656 |
2023-07-28 | $8.93 | $9.48 | $8.78 | $9.37 | $9.37 | 112,936 |
2023-07-27 | $9.82 | $9.92 | $9.64 | $9.70 | $9.70 | 68,734 |
2023-07-26 | $9.55 | $9.84 | $9.55 | $9.81 | $9.81 | 45,349 |
2023-07-25 | $9.45 | $9.49 | $9.40 | $9.42 | $9.42 | 37,271 |
2023-07-24 | $9.25 | $9.48 | $9.25 | $9.42 | $9.42 | 26,995 |
2023-07-21 | $9.39 | $9.40 | $9.24 | $9.24 | $9.24 | 39,557 |
2023-07-20 | $9.24 | $9.38 | $9.23 | $9.38 | $9.38 | 36,757 |
2023-07-19 | $9.00 | $9.29 | $8.99 | $9.25 | $9.25 | 67,222 |
2023-07-18 | $8.63 | $9.00 | $8.63 | $9.00 | $9.00 | 41,153 |
2023-07-17 | $8.46 | $8.76 | $8.46 | $8.69 | $8.69 | 66,188 |
2023-07-14 | $8.60 | $8.60 | $8.42 | $8.46 | $8.46 | 33,848 |
2023-07-13 | $8.60 | $8.68 | $8.54 | $8.58 | $8.58 | 39,646 |
2023-07-12 | $8.54 | $8.64 | $8.47 | $8.58 | $8.58 | 49,825 |
2023-07-11 | $8.32 | $8.45 | $8.32 | $8.42 | $8.42 | 35,587 |
2023-07-10 | $8.36 | $8.49 | $8.30 | $8.32 | $8.32 | 29,483 |
2023-07-07 | $8.20 | $8.41 | $8.20 | $8.37 | $8.37 | 72,610 |
2023-07-06 | $8.36 | $8.36 | $8.14 | $8.18 | $8.18 | 71,505 |
2023-07-05 | $8.46 | $8.57 | $8.37 | $8.44 | $8.44 | 61,164 |
2023-07-03 | $8.41 | $8.53 | $8.41 | $8.47 | $8.47 | 20,983 |
2023-06-30 | $8.43 | $8.49 | $8.38 | $8.42 | $8.42 | 101,359 |
2023-06-29 | $8.42 | $8.45 | $8.31 | $8.40 | $8.40 | 49,686 |
2023-06-28 | $8.40 | $8.42 | $8.28 | $8.35 | $8.35 | 34,423 |
2023-06-27 | $8.58 | $8.59 | $8.40 | $8.42 | $8.42 | 40,787 |
2023-06-26 | $8.68 | $8.71 | $8.53 | $8.59 | $8.59 | 87,775 |
2023-06-23 | $8.32 | $8.80 | $8.04 | $8.67 | $8.67 | 444,388 |
2023-06-22 | $8.39 | $8.45 | $8.28 | $8.39 | $8.39 | 75,027 |
2023-06-21 | $8.46 | $8.46 | $8.29 | $8.41 | $8.41 | 89,649 |
2023-06-20 | $9.05 | $9.05 | $8.47 | $8.47 | $8.47 | 183,189 |
2023-06-16 | $8.38 | $9.10 | $8.20 | $9.10 | $9.10 | 555,231 |
2023-06-15 | $8.11 | $8.37 | $8.11 | $8.31 | $8.31 | 43,164 |
2023-06-14 | $8.49 | $8.49 | $8.11 | $8.14 | $8.14 | 62,069 |
2023-06-13 | $8.19 | $8.50 | $8.19 | $8.48 | $8.48 | 58,798 |
2023-06-12 | $8.30 | $8.30 | $8.07 | $8.18 | $8.18 | 47,198 |
2023-06-09 | $8.23 | $8.35 | $8.22 | $8.30 | $8.30 | 37,204 |
2023-06-08 | $8.11 | $8.34 | $8.03 | $8.30 | $8.30 | 50,582 |
2023-06-07 | $7.92 | $8.21 | $7.92 | $8.16 | $8.16 | 131,196 |
2023-06-06 | $7.68 | $8.03 | $7.68 | $7.89 | $7.89 | 99,714 |
2023-06-05 | $7.75 | $7.75 | $7.66 | $7.70 | $7.70 | 82,374 |
2023-06-02 | $7.63 | $7.80 | $7.48 | $7.78 | $7.78 | 110,163 |
2023-06-01 | $7.40 | $7.60 | $7.40 | $7.56 | $7.56 | 63,518 |
2023-05-31 | $7.38 | $7.47 | $7.27 | $7.37 | $7.37 | 49,951 |
2023-05-30 | $7.44 | $7.47 | $7.35 | $7.39 | $7.39 | 70,137 |
2023-05-26 | $7.46 | $7.50 | $7.34 | $7.45 | $7.45 | 48,978 |
2023-05-25 | $7.52 | $7.57 | $7.29 | $7.42 | $7.42 | 35,787 |
2023-05-24 | $7.59 | $7.64 | $7.43 | $7.57 | $7.57 | 73,664 |
2023-05-23 | $7.42 | $7.74 | $7.41 | $7.60 | $7.60 | 61,518 |
2023-05-22 | $7.45 | $7.49 | $7.29 | $7.42 | $7.42 | 59,644 |
2023-05-19 | $7.83 | $7.83 | $7.41 | $7.45 | $7.45 | 36,280 |
2023-05-18 | $7.50 | $7.83 | $7.49 | $7.76 | $7.76 | 80,561 |
2023-05-17 | $7.17 | $7.67 | $7.12 | $7.60 | $7.60 | 43,406 |
2023-05-16 | $7.09 | $7.23 | $7.06 | $7.10 | $7.10 | 28,992 |
2023-05-15 | $7.02 | $7.17 | $7.02 | $7.09 | $7.09 | 43,219 |
2023-05-12 | $7.18 | $7.27 | $7.01 | $7.07 | $7.07 | 43,672 |
2023-05-11 | $7.30 | $7.45 | $7.10 | $7.12 | $7.12 | 68,013 |
2023-05-10 | $7.39 | $7.49 | $7.21 | $7.49 | $7.39 | 55,641 |
2023-05-09 | $7.27 | $7.38 | $7.11 | $7.29 | $7.19 | 35,521 |
2023-05-08 | $7.40 | $7.43 | $7.15 | $7.31 | $7.21 | 58,395 |
2023-05-05 | $7.39 | $7.55 | $7.20 | $7.35 | $7.25 | 47,284 |
2023-05-04 | $7.50 | $7.62 | $7.01 | $7.20 | $7.10 | 86,875 |
2023-05-03 | $7.99 | $7.99 | $7.62 | $7.63 | $7.52 | 71,197 |
2023-05-02 | $8.97 | $8.97 | $7.79 | $7.83 | $7.72 | 74,073 |
2023-05-01 | $8.90 | $9.00 | $8.82 | $8.90 | $8.78 | 60,020 |
2023-04-28 | $9.37 | $9.37 | $8.82 | $8.85 | $8.73 | 45,991 |
2023-04-27 | $9.08 | $9.13 | $8.85 | $9.01 | $8.89 | 57,804 |
2023-04-26 | $9.01 | $9.11 | $8.92 | $9.01 | $8.89 | 31,484 |
2023-04-25 | $9.32 | $9.39 | $8.96 | $8.99 | $8.87 | 42,799 |
2023-04-24 | $9.52 | $9.60 | $9.38 | $9.38 | $9.25 | 30,656 |
2023-04-21 | $9.57 | $9.59 | $9.51 | $9.52 | $9.39 | 21,218 |
2023-04-20 | $9.66 | $9.70 | $9.57 | $9.63 | $9.50 | 19,152 |
2023-04-19 | $9.73 | $9.75 | $9.62 | $9.73 | $9.60 | 22,901 |
2023-04-18 | $9.75 | $9.75 | $9.60 | $9.64 | $9.51 | 54,078 |
2023-04-17 | $9.59 | $9.81 | $9.59 | $9.79 | $9.65 | 29,424 |
2023-04-14 | $9.90 | $9.90 | $9.64 | $9.65 | $9.65 | 32,650 |
2023-04-13 | $9.78 | $9.88 | $9.70 | $9.82 | $9.82 | 36,908 |
2023-04-12 | $9.81 | $9.90 | $9.65 | $9.82 | $9.82 | 45,788 |
2023-04-11 | $9.63 | $9.87 | $9.57 | $9.77 | $9.77 | 62,860 |
2023-04-10 | $9.53 | $9.76 | $9.50 | $9.67 | $9.67 | 133,862 |
2023-04-06 | $9.40 | $9.67 | $9.40 | $9.51 | $9.51 | 55,098 |
2023-04-05 | $9.36 | $9.48 | $9.31 | $9.41 | $9.41 | 55,060 |
2023-04-04 | $9.65 | $9.65 | $9.17 | $9.43 | $9.43 | 81,900 |
2023-04-03 | $9.73 | $9.73 | $9.50 | $9.55 | $9.55 | 53,488 |
2023-03-31 | $9.61 | $9.71 | $9.51 | $9.63 | $9.63 | 107,534 |
2023-03-30 | $9.72 | $9.79 | $9.51 | $9.59 | $9.59 | 46,253 |
2023-03-29 | $9.69 | $9.69 | $9.56 | $9.68 | $9.68 | 61,202 |
2023-03-28 | $9.71 | $9.76 | $9.61 | $9.69 | $9.69 | 30,496 |
2023-03-27 | $9.74 | $9.83 | $9.64 | $9.73 | $9.73 | 52,232 |
2023-03-24 | $9.45 | $9.63 | $9.38 | $9.58 | $9.58 | 41,248 |
2023-03-23 | $9.69 | $9.74 | $9.47 | $9.51 | $9.51 | 58,317 |
2023-03-22 | $10.03 | $10.17 | $9.66 | $9.68 | $9.68 | 55,968 |
2023-03-21 | $9.84 | $10.02 | $9.70 | $10.02 | $10.02 | 87,228 |
2023-03-20 | $9.67 | $9.75 | $9.59 | $9.66 | $9.66 | 103,432 |
2023-03-17 | $9.91 | $9.92 | $9.45 | $9.54 | $9.54 | 163,441 |
2023-03-16 | $10.09 | $10.13 | $9.83 | $9.99 | $9.99 | 75,379 |
2023-03-15 | $9.87 | $10.17 | $9.61 | $10.08 | $10.08 | 83,746 |
2023-03-14 | $10.04 | $10.24 | $9.81 | $9.87 | $9.87 | 77,910 |
2023-03-13 | $10.03 | $10.11 | $9.35 | $9.47 | $9.47 | 93,954 |
2023-03-10 | $10.66 | $10.74 | $10.12 | $10.24 | $10.24 | 145,398 |
2023-03-09 | $11.29 | $11.29 | $10.64 | $10.76 | $10.76 | 46,988 |
2023-03-08 | $11.43 | $11.44 | $11.31 | $11.34 | $11.34 | 31,767 |
2023-03-07 | $11.60 | $11.60 | $11.38 | $11.45 | $11.45 | 38,416 |
2023-03-06 | $11.70 | $11.70 | $11.45 | $11.56 | $11.56 | 84,214 |
2023-03-03 | $11.68 | $11.68 | $11.55 | $11.65 | $11.65 | 19,485 |
2023-03-02 | $11.62 | $11.63 | $11.52 | $11.60 | $11.60 | 38,762 |
2023-03-01 | $11.71 | $11.74 | $11.64 | $11.64 | $11.64 | 73,162 |
2023-02-28 | $11.79 | $11.84 | $11.71 | $11.71 | $11.71 | 42,203 |
2023-02-27 | $11.81 | $11.91 | $11.77 | $11.80 | $11.80 | 16,694 |
2023-02-24 | $11.81 | $11.83 | $11.72 | $11.83 | $11.83 | 39,614 |
2023-02-23 | $11.85 | $11.92 | $11.77 | $11.83 | $11.83 | 30,858 |
2023-02-22 | $12.02 | $12.04 | $11.84 | $11.84 | $11.84 | 71,888 |
2023-02-21 | $12.02 | $12.05 | $11.91 | $11.94 | $11.94 | 35,064 |
2023-02-17 | $11.99 | $12.20 | $11.87 | $12.13 | $12.13 | 71,726 |
2023-02-16 | $12.05 | $12.05 | $11.82 | $11.91 | $11.91 | 43,100 |
2023-02-15 | $12.09 | $12.24 | $12.07 | $12.14 | $12.14 | 34,744 |
2023-02-14 | $12.10 | $12.22 | $12.02 | $12.14 | $12.14 | 31,067 |
2023-02-13 | $12.07 | $12.26 | $12.04 | $12.21 | $12.21 | 69,382 |
2023-02-10 | $11.78 | $12.02 | $11.77 | $11.98 | $11.98 | 28,409 |
2023-02-09 | $11.93 | $11.99 | $11.77 | $11.82 | $11.82 | 24,265 |
2023-02-08 | $12.05 | $12.13 | $11.91 | $11.95 | $11.85 | 51,171 |
2023-02-07 | $12.37 | $12.42 | $12.09 | $12.12 | $12.02 | 58,112 |
2023-02-06 | $12.25 | $12.35 | $12.19 | $12.33 | $12.23 | 26,357 |
2023-02-03 | $12.25 | $12.28 | $12.07 | $12.22 | $12.12 | 38,612 |
2023-02-02 | $11.99 | $12.34 | $11.99 | $12.25 | $12.15 | 45,755 |
2023-02-01 | $12.10 | $12.20 | $11.94 | $11.96 | $11.86 | 64,632 |
2023-01-31 | $11.61 | $11.89 | $11.61 | $11.84 | $11.74 | 36,791 |
2023-01-30 | $11.80 | $11.97 | $11.61 | $11.61 | $11.51 | 35,858 |
2023-01-27 | $12.15 | $12.15 | $11.78 | $11.78 | $11.68 | 23,688 |
2023-01-26 | $12.02 | $12.07 | $11.90 | $12.07 | $11.97 | 21,718 |
2023-01-25 | $11.96 | $11.99 | $11.88 | $11.93 | $11.83 | 24,776 |
2023-01-24 | $11.96 | $12.02 | $11.96 | $11.98 | $11.88 | 12,857 |
2023-01-23 | $12.09 | $12.11 | $11.96 | $11.98 | $11.88 | 30,836 |
2023-01-20 | $11.99 | $12.04 | $11.89 | $12.04 | $11.94 | 44,902 |
2023-01-19 | $11.88 | $11.94 | $11.86 | $11.92 | $11.82 | 19,201 |
2023-01-18 | $11.96 | $11.99 | $11.89 | $11.93 | $11.83 | 27,655 |
2023-01-17 | $12.02 | $12.05 | $11.96 | $12.00 | $11.90 | 21,742 |
2023-01-13 | $12.03 | $12.15 | $11.87 | $12.08 | $12.08 | 18,564 |
2023-01-12 | $11.98 | $12.19 | $11.96 | $12.12 | $12.12 | 31,167 |
2023-01-11 | $11.96 | $11.99 | $11.85 | $11.96 | $11.96 | 16,641 |
2023-01-10 | $11.80 | $11.95 | $11.77 | $11.89 | $11.89 | 28,280 |
2023-01-09 | $11.93 | $11.96 | $11.78 | $11.82 | $11.82 | 23,667 |
2023-01-06 | $11.82 | $11.95 | $11.79 | $11.93 | $11.93 | 52,025 |
2023-01-05 | $11.83 | $11.83 | $11.66 | $11.70 | $11.70 | 31,996 |
2023-01-04 | $11.89 | $11.93 | $11.81 | $11.83 | $11.83 | 42,956 |
2023-01-03 | $11.91 | $12.42 | $11.71 | $11.78 | $11.78 | 55,271 |
2022-12-30 | $11.82 | $11.87 | $11.77 | $11.85 | $11.85 | 33,850 |
2022-12-29 | $11.84 | $11.93 | $11.78 | $11.82 | $11.82 | 65,379 |
2022-12-28 | $11.87 | $11.87 | $11.70 | $11.75 | $11.75 | 194,750 |
2022-12-27 | $11.76 | $11.81 | $11.73 | $11.76 | $11.76 | 17,443 |
2022-12-23 | $11.80 | $11.87 | $11.74 | $11.76 | $11.76 | 35,377 |
2022-12-22 | $11.80 | $11.80 | $11.66 | $11.76 | $11.76 | 46,182 |
2022-12-21 | $11.75 | $11.93 | $11.72 | $11.84 | $11.84 | 29,612 |
2022-12-20 | $11.81 | $11.86 | $11.72 | $11.74 | $11.74 | 18,571 |
2022-12-19 | $11.84 | $11.87 | $11.76 | $11.81 | $11.81 | 67,108 |
2022-12-16 | $11.68 | $11.82 | $11.68 | $11.81 | $11.81 | 105,630 |
2022-12-15 | $11.98 | $12.08 | $11.81 | $11.83 | $11.83 | 36,988 |
2022-12-14 | $12.36 | $12.36 | $12.01 | $12.06 | $12.06 | 41,292 |
2022-12-13 | $12.31 | $12.38 | $12.00 | $12.19 | $12.19 | 102,679 |
2022-12-12 | $12.07 | $12.15 | $12.04 | $12.09 | $12.09 | 31,559 |
2022-12-09 | $12.07 | $12.12 | $12.06 | $12.08 | $12.08 | 21,932 |
2022-12-08 | $12.12 | $12.18 | $12.05 | $12.12 | $12.12 | 29,997 |
2022-12-07 | $12.10 | $12.14 | $12.06 | $12.08 | $12.08 | 30,938 |
2022-12-06 | $12.05 | $12.17 | $12.01 | $12.12 | $12.12 | 76,097 |
2022-12-05 | $12.30 | $12.32 | $11.98 | $12.12 | $12.12 | 63,188 |
2022-12-02 | $12.39 | $12.40 | $12.26 | $12.35 | $12.35 | 27,715 |
2022-12-01 | $12.45 | $12.45 | $12.31 | $12.39 | $12.39 | 42,498 |
2022-11-30 | $12.18 | $12.41 | $12.10 | $12.35 | $12.35 | 54,475 |
2022-11-29 | $12.25 | $12.31 | $12.20 | $12.22 | $12.22 | 20,494 |
2022-11-28 | $12.44 | $12.96 | $12.17 | $12.24 | $12.24 | 54,729 |
2022-11-25 | $12.44 | $12.53 | $12.43 | $12.43 | $12.43 | 3,883 |
2022-11-23 | $12.50 | $12.53 | $12.39 | $12.45 | $12.45 | 13,562 |
2022-11-22 | $12.55 | $12.56 | $12.40 | $12.50 | $12.50 | 13,377 |
2022-11-21 | $12.58 | $12.63 | $12.46 | $12.49 | $12.49 | 26,035 |
2022-11-18 | $12.56 | $12.59 | $12.48 | $12.48 | $12.48 | 24,699 |
2022-11-17 | $12.34 | $12.42 | $12.29 | $12.39 | $12.39 | 21,804 |
2022-11-16 | $12.54 | $12.54 | $12.32 | $12.37 | $12.37 | 33,633 |
2022-11-15 | $12.50 | $12.65 | $12.32 | $12.48 | $12.48 | 42,784 |
2022-11-14 | $12.66 | $12.68 | $12.41 | $12.46 | $12.46 | 23,839 |
2022-11-11 | $12.63 | $12.99 | $12.56 | $12.62 | $12.62 | 34,140 |
2022-11-10 | $12.36 | $12.77 | $12.19 | $12.68 | $12.68 | 50,674 |
2022-11-09 | $12.30 | $12.40 | $12.15 | $12.17 | $12.07 | 20,335 |
2022-11-08 | $12.40 | $12.40 | $12.20 | $12.30 | $12.20 | 54,532 |
2022-11-07 | $12.63 | $12.63 | $12.31 | $12.31 | $12.31 | 35,533 |
2022-11-04 | $12.49 | $12.65 | $12.40 | $12.50 | $12.50 | 61,125 |
2022-11-03 | $12.50 | $12.58 | $12.37 | $12.39 | $12.39 | 37,528 |
2022-11-02 | $12.86 | $12.97 | $12.59 | $12.62 | $12.62 | 28,892 |
2022-11-01 | $12.92 | $13.02 | $12.80 | $12.85 | $12.85 | 63,553 |
2022-10-31 | $13.04 | $13.05 | $12.78 | $12.89 | $12.89 | 26,233 |
2022-10-28 | $13.01 | $13.01 | $12.83 | $12.94 | $12.94 | 50,127 |
2022-10-27 | $12.76 | $12.94 | $12.66 | $12.72 | $12.72 | 27,152 |
2022-10-26 | $12.80 | $12.92 | $12.59 | $12.62 | $12.62 | 23,258 |
2022-10-25 | $12.54 | $12.81 | $12.45 | $12.65 | $12.65 | 50,718 |
2022-10-24 | $12.36 | $12.61 | $12.26 | $12.55 | $12.55 | 23,095 |
2022-10-21 | $12.28 | $12.37 | $12.11 | $12.31 | $12.31 | 38,607 |
2022-10-20 | $12.19 | $12.42 | $12.06 | $12.19 | $12.19 | 24,219 |
2022-10-19 | $12.48 | $12.51 | $12.23 | $12.48 | $12.48 | 25,974 |
2022-10-18 | $12.60 | $12.69 | $12.40 | $12.50 | $12.50 | 30,987 |
2022-10-17 | $12.50 | $12.59 | $12.45 | $12.52 | $12.52 | 24,969 |
2022-10-14 | $12.58 | $12.62 | $12.35 | $12.42 | $12.42 | 33,713 |
2022-10-13 | $12.31 | $12.55 | $12.03 | $12.50 | $12.50 | 53,629 |
2022-10-12 | $12.12 | $12.26 | $12.00 | $12.10 | $12.10 | 24,096 |
2022-10-11 | $12.02 | $12.42 | $11.99 | $12.15 | $12.15 | 38,370 |
2022-10-10 | $12.01 | $12.20 | $12.00 | $12.10 | $12.10 | 29,135 |
2022-10-07 | $12.27 | $12.27 | $12.03 | $12.06 | $12.06 | 36,892 |
2022-10-06 | $12.34 | $12.41 | $12.31 | $12.36 | $12.36 | 18,352 |
2022-10-05 | $12.50 | $12.60 | $12.35 | $12.43 | $12.43 | 45,889 |
2022-10-04 | $12.35 | $12.74 | $12.35 | $12.67 | $12.67 | 27,997 |
2022-10-03 | $12.37 | $12.37 | $12.15 | $12.27 | $12.27 | 34,817 |
2022-09-30 | $12.25 | $12.34 | $12.12 | $12.13 | $12.13 | 31,354 |
2022-09-29 | $12.27 | $12.31 | $12.16 | $12.22 | $12.22 | 43,152 |
2022-09-28 | $12.23 | $12.50 | $12.23 | $12.43 | $12.43 | 36,273 |
2022-09-27 | $12.45 | $12.45 | $12.15 | $12.19 | $12.19 | 24,541 |
2022-09-26 | $12.52 | $12.56 | $12.33 | $12.39 | $12.39 | 82,152 |
2022-09-23 | $12.62 | $12.62 | $12.41 | $12.55 | $12.55 | 45,725 |
2022-09-22 | $12.58 | $12.75 | $12.53 | $12.69 | $12.69 | 42,357 |
2022-09-21 | $13.01 | $13.01 | $12.69 | $12.75 | $12.75 | 33,094 |
2022-09-20 | $13.02 | $13.02 | $12.79 | $12.87 | $12.87 | 20,063 |
2022-09-19 | $12.88 | $13.03 | $12.73 | $13.00 | $13.00 | 24,621 |
2022-09-16 | $12.62 | $12.78 | $12.50 | $12.75 | $12.75 | 64,018 |
2022-09-15 | $12.58 | $12.89 | $12.58 | $12.66 | $12.66 | 18,647 |
2022-09-14 | $12.80 | $12.80 | $12.57 | $12.64 | $12.64 | 34,325 |
2022-09-13 | $13.16 | $13.26 | $12.60 | $12.69 | $12.69 | 53,090 |
2022-09-12 | $12.94 | $13.00 | $12.90 | $12.95 | $12.95 | 27,068 |
2022-09-09 | $12.77 | $12.90 | $12.77 | $12.84 | $12.84 | 17,492 |
2022-09-08 | $12.78 | $13.12 | $12.73 | $12.86 | $12.86 | 15,463 |
2022-09-07 | $12.69 | $12.94 | $12.66 | $12.91 | $12.91 | 29,992 |
2022-09-06 | $13.04 | $13.04 | $12.63 | $12.76 | $12.76 | 42,245 |
2022-09-02 | $13.06 | $13.09 | $12.91 | $12.92 | $12.92 | 24,379 |
2022-09-01 | $13.12 | $13.17 | $12.97 | $13.03 | $13.03 | 42,924 |
2022-08-31 | $13.16 | $13.20 | $13.11 | $13.11 | $13.11 | 24,456 |
2022-08-30 | $13.24 | $13.30 | $13.11 | $13.18 | $13.18 | 31,097 |
2022-08-29 | $13.18 | $13.52 | $13.17 | $13.18 | $13.18 | 54,431 |
2022-08-26 | $13.48 | $13.49 | $13.24 | $13.33 | $13.33 | 31,490 |
2022-08-25 | $13.25 | $13.46 | $13.16 | $13.39 | $13.39 | 83,743 |
2022-08-24 | $13.31 | $13.36 | $13.25 | $13.25 | $13.25 | 31,761 |
2022-08-23 | $13.63 | $13.65 | $13.43 | $13.46 | $13.46 | 41,294 |
2022-08-22 | $13.87 | $13.87 | $13.59 | $13.64 | $13.64 | 33,287 |
2022-08-19 | $14.05 | $14.35 | $13.97 | $14.06 | $14.06 | 90,715 |
2022-08-18 | $14.32 | $14.32 | $14.06 | $14.21 | $14.21 | 64,272 |
2022-08-17 | $14.22 | $14.32 | $14.22 | $14.28 | $14.28 | 36,873 |
2022-08-16 | $14.14 | $14.41 | $14.12 | $14.37 | $14.37 | 43,746 |
2022-08-15 | $14.03 | $14.20 | $13.99 | $14.18 | $14.18 | 21,629 |
2022-08-12 | $14.03 | $14.16 | $14.00 | $14.06 | $14.06 | 46,219 |
2022-08-11 | $13.88 | $14.04 | $13.86 | $13.95 | $13.95 | 30,705 |
2022-08-10 | $13.92 | $13.96 | $13.88 | $13.91 | $13.81 | 25,700 |
2022-08-09 | $13.89 | $13.97 | $13.66 | $13.75 | $13.65 | 26,193 |
2022-08-08 | $13.91 | $13.97 | $13.76 | $13.92 | $13.82 | 46,307 |
2022-08-05 | $13.70 | $13.90 | $13.70 | $13.85 | $13.75 | 44,035 |
2022-08-04 | $13.76 | $13.83 | $13.65 | $13.77 | $13.67 | 78,410 |
2022-08-03 | $13.53 | $13.80 | $13.51 | $13.75 | $13.65 | 51,460 |
2022-08-02 | $13.60 | $13.77 | $13.37 | $13.45 | $13.35 | 120,018 |
2022-08-01 | $13.45 | $13.70 | $13.35 | $13.58 | $13.48 | 92,405 |
2022-07-29 | $13.40 | $13.79 | $13.40 | $13.55 | $13.45 | 83,649 |
2022-07-28 | $13.31 | $13.36 | $13.19 | $13.33 | $13.24 | 63,710 |
2022-07-27 | $13.31 | $13.37 | $13.14 | $13.30 | $13.21 | 53,341 |
2022-07-26 | $13.29 | $13.35 | $13.19 | $13.21 | $13.12 | 48,514 |
2022-07-25 | $13.24 | $13.43 | $13.08 | $13.30 | $13.21 | 71,655 |
2022-07-22 | $13.28 | $13.34 | $13.15 | $13.18 | $13.09 | 53,650 |
2022-07-21 | $13.40 | $13.53 | $13.31 | $13.37 | $13.27 | 47,240 |
2022-07-20 | $13.45 | $13.58 | $13.34 | $13.50 | $13.40 | 48,761 |
2022-07-19 | $13.20 | $13.52 | $13.20 | $13.45 | $13.35 | 26,323 |
2022-07-18 | $12.91 | $13.20 | $12.91 | $13.15 | $13.06 | 34,056 |
2022-07-15 | $12.98 | $13.02 | $12.86 | $12.90 | $12.81 | 47,299 |
2022-07-14 | $12.90 | $12.91 | $12.75 | $12.75 | $12.66 | 45,981 |
2022-07-13 | $13.00 | $13.09 | $12.96 | $13.01 | $12.92 | 29,647 |
2022-07-12 | $13.03 | $13.21 | $12.97 | $13.06 | $12.97 | 51,056 |
2022-07-11 | $13.06 | $13.15 | $13.06 | $13.10 | $13.01 | 34,734 |
2022-07-08 | $13.22 | $13.24 | $13.09 | $13.13 | $13.04 | 34,957 |
2022-07-07 | $13.34 | $13.34 | $13.16 | $13.17 | $13.08 | 35,808 |
2022-07-06 | $13.37 | $13.49 | $13.22 | $13.23 | $13.14 | 30,742 |
2022-07-05 | $13.47 | $13.58 | $13.26 | $13.42 | $13.32 | 46,213 |
2022-07-01 | $13.66 | $13.74 | $13.49 | $13.66 | $13.56 | 41,787 |
2022-06-30 | $13.46 | $13.80 | $13.42 | $13.63 | $13.53 | 53,564 |
2022-06-29 | $13.56 | $13.63 | $13.54 | $13.61 | $13.51 | 63,308 |
2022-06-28 | $13.60 | $13.68 | $13.55 | $13.60 | $13.50 | 65,345 |
2022-06-27 | $14.09 | $14.28 | $13.59 | $13.59 | $13.49 | 112,911 |
2022-06-24 | $13.25 | $14.21 | $13.24 | $14.01 | $13.91 | 432,564 |
2022-06-23 | $13.33 | $13.33 | $13.11 | $13.24 | $13.15 | 68,050 |
2022-06-22 | $13.45 | $13.45 | $13.15 | $13.18 | $13.09 | 50,413 |
2022-06-21 | $13.28 | $13.32 | $13.07 | $13.18 | $13.09 | 70,933 |
2022-06-17 | $12.73 | $13.21 | $12.73 | $13.19 | $13.10 | 288,805 |
2022-06-16 | $12.78 | $12.94 | $12.75 | $12.80 | $12.71 | 116,310 |
2022-06-15 | $13.16 | $13.25 | $12.96 | $13.04 | $12.95 | 38,833 |
2022-06-14 | $12.96 | $13.05 | $12.90 | $13.01 | $12.92 | 41,467 |
2022-06-13 | $12.91 | $13.09 | $12.86 | $12.90 | $12.81 | 60,389 |
2022-06-10 | $13.08 | $13.11 | $13.00 | $13.07 | $12.98 | 49,296 |
2022-06-09 | $13.35 | $13.36 | $13.21 | $13.22 | $13.13 | 40,363 |
2022-06-08 | $13.40 | $13.46 | $13.35 | $13.42 | $13.32 | 46,939 |
2022-06-07 | $13.50 | $13.59 | $13.31 | $13.56 | $13.46 | 41,530 |
2022-06-06 | $13.34 | $13.42 | $13.34 | $13.39 | $13.29 | 28,569 |
2022-06-03 | $13.44 | $13.48 | $13.27 | $13.31 | $13.22 | 54,106 |
2022-06-02 | $13.43 | $13.60 | $13.39 | $13.57 | $13.47 | 33,484 |
2022-06-01 | $13.50 | $13.50 | $13.22 | $13.43 | $13.33 | 47,104 |
2022-05-31 | $13.27 | $13.53 | $13.20 | $13.50 | $13.40 | 42,135 |
2022-05-27 | $13.20 | $13.36 | $13.01 | $13.35 | $13.25 | 49,286 |
2022-05-26 | $13.13 | $13.36 | $12.99 | $13.11 | $13.02 | 50,424 |
2022-05-25 | $13.22 | $13.23 | $12.91 | $13.02 | $12.93 | 48,418 |
2022-05-24 | $13.15 | $13.15 | $12.86 | $13.07 | $12.98 | 55,166 |
2022-05-23 | $13.12 | $13.25 | $12.97 | $12.99 | $12.90 | 45,497 |
2022-05-20 | $12.87 | $13.03 | $12.82 | $12.95 | $12.86 | 40,021 |
2022-05-19 | $12.86 | $13.02 | $12.71 | $12.80 | $12.71 | 78,756 |
2022-05-18 | $12.99 | $13.18 | $12.92 | $12.97 | $12.88 | 57,253 |
2022-05-17 | $13.00 | $13.21 | $12.96 | $13.11 | $13.02 | 33,704 |
2022-05-16 | $12.93 | $13.79 | $12.81 | $12.85 | $12.76 | 58,045 |
2022-05-13 | $13.10 | $13.17 | $12.94 | $13.05 | $12.96 | 40,880 |
2022-05-12 | $13.07 | $13.25 | $12.94 | $13.09 | $13.00 | 48,921 |
2022-05-11 | $13.31 | $13.39 | $13.20 | $13.22 | $13.03 | 36,781 |
2022-05-10 | $13.34 | $13.50 | $13.17 | $13.29 | $13.10 | 32,082 |
2022-05-09 | $13.26 | $13.38 | $13.18 | $13.30 | $13.11 | 38,624 |
2022-05-06 | $13.45 | $13.45 | $13.19 | $13.29 | $13.10 | 41,142 |
2022-05-05 | $13.50 | $13.53 | $13.25 | $13.34 | $13.14 | 37,322 |
2022-05-04 | $13.35 | $13.73 | $13.35 | $13.65 | $13.45 | 38,846 |
2022-05-03 | $13.38 | $13.56 | $13.25 | $13.31 | $13.12 | 53,685 |
2022-05-02 | $13.63 | $13.72 | $13.34 | $13.40 | $13.20 | 78,474 |
2022-04-29 | $13.63 | $13.79 | $13.56 | $13.65 | $13.45 | 103,870 |
2022-04-28 | $13.86 | $13.88 | $13.60 | $13.79 | $13.59 | 32,932 |
2022-04-27 | $13.58 | $13.84 | $13.52 | $13.65 | $13.45 | 54,377 |
2022-04-26 | $13.53 | $13.72 | $13.52 | $13.67 | $13.47 | 63,841 |
2022-04-25 | $13.54 | $13.80 | $13.54 | $13.69 | $13.49 | 48,170 |
2022-04-22 | $13.81 | $13.95 | $13.65 | $13.66 | $13.46 | 40,868 |
2022-04-21 | $14.35 | $14.38 | $13.89 | $13.90 | $13.70 | 30,510 |
2022-04-20 | $14.10 | $14.33 | $14.10 | $14.22 | $14.01 | 30,645 |
2022-04-19 | $13.89 | $14.01 | $13.89 | $13.97 | $13.77 | 21,410 |
2022-04-18 | $13.62 | $13.84 | $13.62 | $13.67 | $13.47 | 32,697 |
2022-04-14 | $13.71 | $13.78 | $13.53 | $13.67 | $13.47 | 26,943 |
2022-04-13 | $13.58 | $13.77 | $13.58 | $13.71 | $13.51 | 40,759 |
2022-04-12 | $13.71 | $13.80 | $13.61 | $13.67 | $13.47 | 29,219 |
2022-04-11 | $13.91 | $13.91 | $13.63 | $13.66 | $13.46 | 23,307 |
2022-04-08 | $13.65 | $13.87 | $13.65 | $13.74 | $13.54 | 41,221 |
2022-04-07 | $13.67 | $13.72 | $13.52 | $13.64 | $13.44 | 37,459 |
2022-04-06 | $13.85 | $13.86 | $13.66 | $13.70 | $13.50 | 47,032 |
2022-04-05 | $14.00 | $14.05 | $13.82 | $13.85 | $13.65 | 42,689 |
2022-04-04 | $13.81 | $14.11 | $13.71 | $14.01 | $13.80 | 63,308 |
2022-04-01 | $14.10 | $14.10 | $13.81 | $13.85 | $13.65 | 49,577 |
2022-03-31 | $14.02 | $14.20 | $13.91 | $13.98 | $13.78 | 95,313 |
2022-03-30 | $14.97 | $14.97 | $14.06 | $14.07 | $13.86 | 46,214 |
2022-03-29 | $14.62 | $14.71 | $14.29 | $14.43 | $14.22 | 54,221 |
2022-03-28 | $14.27 | $14.47 | $14.27 | $14.46 | $14.25 | 78,066 |
2022-03-25 | $14.19 | $14.38 | $14.10 | $14.34 | $14.13 | 33,908 |
2022-03-24 | $14.00 | $14.13 | $13.94 | $14.11 | $13.90 | 31,845 |
2022-03-23 | $14.19 | $14.19 | $13.91 | $13.95 | $13.75 | 30,046 |
2022-03-22 | $14.40 | $14.40 | $14.13 | $14.31 | $14.10 | 29,592 |
2022-03-21 | $14.23 | $14.41 | $14.15 | $14.21 | $14.00 | 30,946 |
2022-03-18 | $14.30 | $14.31 | $13.99 | $14.25 | $14.04 | 95,447 |
2022-03-17 | $14.28 | $14.35 | $14.24 | $14.32 | $14.11 | 40,240 |
2022-03-16 | $14.21 | $14.50 | $14.15 | $14.42 | $14.21 | 155,382 |
2022-03-15 | $14.40 | $14.43 | $14.06 | $14.07 | $13.86 | 78,085 |
2022-03-14 | $14.49 | $14.68 | $14.23 | $14.23 | $14.02 | 27,498 |
2022-03-11 | $14.00 | $14.38 | $14.00 | $14.22 | $14.01 | 61,906 |
2022-03-10 | $13.95 | $14.14 | $13.78 | $14.02 | $13.81 | 30,078 |
2022-03-09 | $14.02 | $14.23 | $13.95 | $14.01 | $13.80 | 25,225 |
2022-03-08 | $13.88 | $14.12 | $13.73 | $13.79 | $13.59 | 26,832 |
2022-03-07 | $14.27 | $14.27 | $13.79 | $13.83 | $13.63 | 44,335 |
2022-03-04 | $14.22 | $14.31 | $14.13 | $14.23 | $14.02 | 23,462 |
2022-03-03 | $14.66 | $14.66 | $14.35 | $14.44 | $14.23 | 24,630 |
2022-03-02 | $14.20 | $14.73 | $14.20 | $14.55 | $14.34 | 31,158 |
2022-03-01 | $14.09 | $14.12 | $13.88 | $14.01 | $13.80 | 71,323 |
2022-02-28 | $14.51 | $14.58 | $14.28 | $14.30 | $14.09 | 53,463 |
2022-02-25 | $14.41 | $14.68 | $14.41 | $14.62 | $14.41 | 20,192 |
2022-02-24 | $14.28 | $14.34 | $13.91 | $14.24 | $14.03 | 48,189 |
2022-02-23 | $14.91 | $14.91 | $14.32 | $14.42 | $14.21 | 27,854 |
2022-02-22 | $14.51 | $14.81 | $14.51 | $14.64 | $14.43 | 26,260 |
2022-02-18 | $14.52 | $14.74 | $14.52 | $14.59 | $14.38 | 28,426 |
2022-02-17 | $14.71 | $14.81 | $14.65 | $14.65 | $14.44 | 31,955 |
2022-02-16 | $14.71 | $14.94 | $14.70 | $14.85 | $14.63 | 38,902 |
2022-02-15 | $14.61 | $14.90 | $14.60 | $14.80 | $14.58 | 26,687 |
2022-02-14 | $14.81 | $14.81 | $14.35 | $14.44 | $14.23 | 54,346 |
2022-02-11 | $14.59 | $14.87 | $14.59 | $14.72 | $14.50 | 34,469 |
2022-02-10 | $14.61 | $14.89 | $14.56 | $14.68 | $14.47 | 39,463 |
2022-02-09 | $15.22 | $15.26 | $14.78 | $14.81 | $14.49 | 35,935 |
2022-02-08 | $14.94 | $15.17 | $14.94 | $15.17 | $14.85 | 22,537 |
2022-02-07 | $14.81 | $15.04 | $14.79 | $14.89 | $14.57 | 27,354 |
2022-02-04 | $14.70 | $14.96 | $14.55 | $14.90 | $14.58 | 30,737 |
2022-02-03 | $14.78 | $15.00 | $14.58 | $14.79 | $14.47 | 34,772 |
2022-02-02 | $14.81 | $14.99 | $14.78 | $14.83 | $14.51 | 37,176 |
2022-02-01 | $14.84 | $15.17 | $14.59 | $15.07 | $14.75 | 198,543 |
2022-01-31 | $15.19 | $15.19 | $14.71 | $14.86 | $14.54 | 127,613 |
2022-01-28 | $15.63 | $15.63 | $14.80 | $15.18 | $14.86 | 33,815 |
2022-01-27 | $15.21 | $15.32 | $14.79 | $14.84 | $14.52 | 19,159 |
2022-01-26 | $15.79 | $16.03 | $14.98 | $15.22 | $14.90 | 41,012 |
2022-01-25 | $15.34 | $15.69 | $14.98 | $15.51 | $15.18 | 38,301 |
2022-01-24 | $14.91 | $15.58 | $14.91 | $15.52 | $15.19 | 40,766 |
2022-01-21 | $14.90 | $15.61 | $14.78 | $15.09 | $14.77 | 45,715 |
2022-01-20 | $15.58 | $15.71 | $15.04 | $15.08 | $14.76 | 34,250 |
2022-01-19 | $15.69 | $16.00 | $15.33 | $15.48 | $15.15 | 28,376 |
2022-01-18 | $15.81 | $16.13 | $15.54 | $15.68 | $15.35 | 40,223 |
2022-01-14 | $15.72 | $16.07 | $15.72 | $16.02 | $15.68 | 26,766 |
2022-01-13 | $15.75 | $15.92 | $15.69 | $15.81 | $15.47 | 23,593 |
2022-01-12 | $15.24 | $15.74 | $15.19 | $15.60 | $15.27 | 36,593 |
2022-01-11 | $15.88 | $15.88 | $15.61 | $15.75 | $15.41 | 16,133 |
2022-01-10 | $15.86 | $15.88 | $15.65 | $15.88 | $15.54 | 17,605 |
2022-01-07 | $15.99 | $16.02 | $15.84 | $15.91 | $15.57 | 26,496 |
2022-01-06 | $15.98 | $16.15 | $15.93 | $16.02 | $15.68 | 30,721 |
2022-01-05 | $16.02 | $16.04 | $15.84 | $15.95 | $15.61 | 51,676 |
2022-01-04 | $15.50 | $16.01 | $15.50 | $15.85 | $15.51 | 83,445 |
2022-01-03 | $15.19 | $15.81 | $15.13 | $15.50 | $15.17 | 69,382 |
2021-12-31 | $15.25 | $15.25 | $14.94 | $15.04 | $14.72 | 14,770 |
2021-12-30 | $15.17 | $15.17 | $15.01 | $15.01 | $14.69 | 15,911 |
2021-12-29 | $15.08 | $15.22 | $14.87 | $15.18 | $14.86 | 22,767 |
2021-12-28 | $15.07 | $15.36 | $14.92 | $15.12 | $14.80 | 30,261 |
2021-12-27 | $14.85 | $15.23 | $14.73 | $15.13 | $14.81 | 45,060 |
2021-12-23 | $14.83 | $15.12 | $14.74 | $14.97 | $14.65 | 21,043 |
2021-12-22 | $14.57 | $14.82 | $14.40 | $14.79 | $14.47 | 63,645 |
2021-12-21 | $14.34 | $14.68 | $14.34 | $14.65 | $14.34 | 67,873 |
2021-12-20 | $14.35 | $14.40 | $14.00 | $14.31 | $14.01 | 51,429 |
2021-12-17 | $14.50 | $14.52 | $14.10 | $14.44 | $14.13 | 112,764 |
2021-12-16 | $14.74 | $14.85 | $14.32 | $14.50 | $14.19 | 44,030 |
2021-12-15 | $14.72 | $14.75 | $14.39 | $14.60 | $14.29 | 51,465 |
2021-12-14 | $14.50 | $14.89 | $14.16 | $14.58 | $14.27 | 57,233 |
2021-12-13 | $14.79 | $14.99 | $14.52 | $14.56 | $14.25 | 28,286 |
2021-12-10 | $14.76 | $14.98 | $14.70 | $14.89 | $14.57 | 38,205 |
2021-12-09 | $14.83 | $15.13 | $14.76 | $14.76 | $14.45 | 40,337 |
2021-12-08 | $14.96 | $15.21 | $14.96 | $15.00 | $14.68 | 37,355 |
2021-12-07 | $15.58 | $15.58 | $14.73 | $15.22 | $14.90 | 40,319 |
2021-12-06 | $15.30 | $15.69 | $15.30 | $15.49 | $15.16 | 30,386 |
2021-12-03 | $15.35 | $15.55 | $15.12 | $15.21 | $14.89 | 29,072 |
2021-12-02 | $15.40 | $15.75 | $15.20 | $15.58 | $15.25 | 127,456 |
2021-12-01 | $15.56 | $15.78 | $15.45 | $15.55 | $15.22 | 48,843 |
2021-11-30 | $15.35 | $15.46 | $15.21 | $15.28 | $14.95 | 59,121 |
2021-11-29 | $15.64 | $15.64 | $15.30 | $15.36 | $15.03 | 54,577 |
2021-11-26 | $15.53 | $15.65 | $14.99 | $15.40 | $15.07 | 82,968 |
2021-11-24 | $15.72 | $15.79 | $15.63 | $15.76 | $15.42 | 22,101 |
2021-11-23 | $15.67 | $15.86 | $15.59 | $15.83 | $15.49 | 21,715 |
2021-11-22 | $15.59 | $15.85 | $15.55 | $15.55 | $15.22 | 24,662 |
2021-11-19 | $15.61 | $15.61 | $15.33 | $15.39 | $15.06 | 22,214 |
2021-11-18 | $15.72 | $15.82 | $15.57 | $15.75 | $15.41 | 35,477 |
2021-11-17 | $15.82 | $15.82 | $15.50 | $15.75 | $15.41 | 23,785 |
2021-11-16 | $15.87 | $15.95 | $15.68 | $15.91 | $15.57 | 40,643 |
2021-11-15 | $16.01 | $16.09 | $15.95 | $15.98 | $15.64 | 71,048 |
2021-11-12 | $16.00 | $16.08 | $15.19 | $16.03 | $15.69 | 105,113 |
2021-11-11 | $16.08 | $16.08 | $15.89 | $15.91 | $15.57 | 18,642 |
2021-11-10 | $15.99 | $16.05 | $15.91 | $15.95 | $15.61 | 32,318 |
2021-11-09 | $16.20 | $16.54 | $15.81 | $16.05 | $15.61 | 31,149 |
2021-11-08 | $16.17 | $16.35 | $16.08 | $16.34 | $15.89 | 67,412 |
2021-11-05 | $15.88 | $16.28 | $15.88 | $16.03 | $15.59 | 87,775 |
2021-11-04 | $15.67 | $15.77 | $15.34 | $15.64 | $15.21 | 39,390 |
2021-11-03 | $15.34 | $16.07 | $15.34 | $15.78 | $15.35 | 105,212 |
2021-11-02 | $15.64 | $15.64 | $15.39 | $15.47 | $15.05 | 22,673 |
2021-11-01 | $15.17 | $15.60 | $15.14 | $15.54 | $15.11 | 71,511 |
2021-10-29 | $15.37 | $15.41 | $14.88 | $15.15 | $14.73 | 60,092 |
2021-10-28 | $14.43 | $14.70 | $14.43 | $14.64 | $14.24 | 19,616 |
2021-10-27 | $14.56 | $14.56 | $14.38 | $14.43 | $14.03 | 25,848 |
2021-10-26 | $14.68 | $14.87 | $14.55 | $14.59 | $14.19 | 71,020 |
2021-10-25 | $15.12 | $15.22 | $14.29 | $14.61 | $14.21 | 62,034 |
2021-10-22 | $15.12 | $15.35 | $15.12 | $15.19 | $14.77 | 36,344 |
2021-10-21 | $15.03 | $15.16 | $15.00 | $15.10 | $14.69 | 23,126 |
2021-10-20 | $14.86 | $15.11 | $14.86 | $15.04 | $14.63 | 16,599 |
2021-10-19 | $14.93 | $14.93 | $14.77 | $14.87 | $14.46 | 26,122 |
2021-10-18 | $14.94 | $15.12 | $14.90 | $14.95 | $14.54 | 33,336 |
2021-10-15 | $15.43 | $15.43 | $14.94 | $15.03 | $14.62 | 90,754 |
2021-10-14 | $15.02 | $15.10 | $14.90 | $15.08 | $14.67 | 36,783 |
2021-10-13 | $14.96 | $14.96 | $14.75 | $14.81 | $14.40 | 26,786 |
2021-10-12 | $14.85 | $15.07 | $14.79 | $15.01 | $14.60 | 28,491 |
2021-10-11 | $15.06 | $15.24 | $14.87 | $14.93 | $14.52 | 21,636 |
2021-10-08 | $15.03 | $15.12 | $15.01 | $15.08 | $14.67 | 18,828 |
2021-10-07 | $14.96 | $15.18 | $14.96 | $15.12 | $14.71 | 52,952 |
2021-10-06 | $14.57 | $14.90 | $14.43 | $14.89 | $14.48 | 42,178 |
2021-10-05 | $14.84 | $14.84 | $14.69 | $14.72 | $14.32 | 20,830 |
2021-10-04 | $14.83 | $14.91 | $14.63 | $14.72 | $14.32 | 26,474 |
2021-10-01 | $14.49 | $15.00 | $14.46 | $14.90 | $14.49 | 72,153 |
2021-09-30 | $14.71 | $14.86 | $14.40 | $14.46 | $14.06 | 46,493 |
2021-09-29 | $14.21 | $14.89 | $14.21 | $14.76 | $14.36 | 88,334 |
2021-09-28 | $14.67 | $14.68 | $14.39 | $14.66 | $14.26 | 148,847 |
2021-09-27 | $14.26 | $14.74 | $14.20 | $14.60 | $14.20 | 55,284 |
2021-09-24 | $14.06 | $14.31 | $13.94 | $14.27 | $13.88 | 104,958 |
2021-09-23 | $13.88 | $14.28 | $13.88 | $14.17 | $13.78 | 31,269 |
2021-09-22 | $13.70 | $13.90 | $13.70 | $13.84 | $13.46 | 30,395 |
2021-09-21 | $13.89 | $14.02 | $13.55 | $13.69 | $13.31 | 36,926 |
2021-09-20 | $13.25 | $14.04 | $13.07 | $13.88 | $13.50 | 134,256 |
2021-09-17 | $14.03 | $14.25 | $12.88 | $13.01 | $12.65 | 679,345 |
2021-09-16 | $14.02 | $14.11 | $13.83 | $13.95 | $13.57 | 17,929 |
2021-09-15 | $13.84 | $14.10 | $13.47 | $14.03 | $13.65 | 108,282 |
2021-09-14 | $14.09 | $14.18 | $13.76 | $13.86 | $13.48 | 28,814 |
2021-09-13 | $13.86 | $14.26 | $13.86 | $14.10 | $13.71 | 56,619 |
2021-09-10 | $14.53 | $14.53 | $14.07 | $14.18 | $13.79 | 39,531 |
2021-09-09 | $14.80 | $14.87 | $14.50 | $14.50 | $14.10 | 39,297 |
2021-09-08 | $14.89 | $14.89 | $14.65 | $14.77 | $14.37 | 34,932 |
2021-09-07 | $14.92 | $15.01 | $14.83 | $14.85 | $14.44 | 41,291 |
2021-09-03 | $14.86 | $14.97 | $14.74 | $14.95 | $14.54 | 26,136 |
2021-09-02 | $14.94 | $15.07 | $14.87 | $14.98 | $14.57 | 28,512 |
2021-09-01 | $15.06 | $15.57 | $14.92 | $15.00 | $14.59 | 38,359 |
2021-08-31 | $15.37 | $15.37 | $14.91 | $14.99 | $14.58 | 32,421 |
2021-08-30 | $15.12 | $15.23 | $14.82 | $14.90 | $14.49 | 29,789 |
2021-08-27 | $14.91 | $15.46 | $14.91 | $15.38 | $14.96 | 57,491 |
2021-08-26 | $14.90 | $15.06 | $14.71 | $14.81 | $14.40 | 37,261 |
2021-08-25 | $14.96 | $15.17 | $14.89 | $14.91 | $14.50 | 24,214 |
2021-08-24 | $14.93 | $15.11 | $14.83 | $14.99 | $14.58 | 40,491 |
2021-08-23 | $14.95 | $15.18 | $14.85 | $14.98 | $14.57 | 32,957 |
2021-08-20 | $14.81 | $15.05 | $14.53 | $14.85 | $14.44 | 42,568 |
2021-08-19 | $14.83 | $15.03 | $14.63 | $14.88 | $14.47 | 28,217 |
2021-08-18 | $15.09 | $15.44 | $14.96 | $14.96 | $14.55 | 33,332 |
2021-08-17 | $15.37 | $15.46 | $15.02 | $15.15 | $14.73 | 39,131 |
2021-08-16 | $15.54 | $15.64 | $15.25 | $15.47 | $15.05 | 43,841 |
2021-08-13 | $15.95 | $15.95 | $15.62 | $15.65 | $15.22 | 23,866 |
2021-08-12 | $16.00 | $16.00 | $15.79 | $15.93 | $15.49 | 33,271 |
2021-08-11 | $16.00 | $16.05 | $15.86 | $16.05 | $15.51 | 32,424 |
2021-08-10 | $15.88 | $16.02 | $15.79 | $16.02 | $15.48 | 25,405 |
2021-08-09 | $16.04 | $16.17 | $15.88 | $15.89 | $15.36 | 25,281 |
2021-08-06 | $15.99 | $16.19 | $15.93 | $16.04 | $15.50 | 62,281 |
2021-08-05 | $15.74 | $15.93 | $15.67 | $15.93 | $15.40 | 37,251 |
2021-08-04 | $15.53 | $15.76 | $15.50 | $15.64 | $15.12 | 83,440 |
2021-08-03 | $15.61 | $15.72 | $15.48 | $15.65 | $15.13 | 66,793 |
2021-08-02 | $15.69 | $15.92 | $15.49 | $15.57 | $15.05 | 70,611 |
2021-07-30 | $15.66 | $15.84 | $15.50 | $15.55 | $15.03 | 46,207 |
2021-07-29 | $15.49 | $15.62 | $15.35 | $15.57 | $15.05 | 24,827 |
2021-07-28 | $15.37 | $15.52 | $15.14 | $15.44 | $14.92 | 49,742 |
2021-07-27 | $15.25 | $15.34 | $15.11 | $15.30 | $14.79 | 72,067 |
2021-07-26 | $15.30 | $15.51 | $15.26 | $15.31 | $14.80 | 43,143 |
2021-07-23 | $15.32 | $15.45 | $15.22 | $15.29 | $14.78 | 65,689 |
2021-07-22 | $15.26 | $15.33 | $15.08 | $15.24 | $14.73 | 68,792 |
2021-07-21 | $15.40 | $15.51 | $15.23 | $15.26 | $14.75 | 40,412 |
2021-07-20 | $14.86 | $15.43 | $14.86 | $15.11 | $14.60 | 73,900 |
2021-07-19 | $15.00 | $15.03 | $14.76 | $14.84 | $14.34 | 93,999 |
2021-07-16 | $15.20 | $15.28 | $15.18 | $15.20 | $14.69 | 75,189 |
2021-07-15 | $15.00 | $15.22 | $14.98 | $15.10 | $14.59 | 43,036 |
2021-07-14 | $15.00 | $15.16 | $14.96 | $15.04 | $14.54 | 79,982 |
2021-07-13 | $15.00 | $15.27 | $14.80 | $14.95 | $14.45 | 82,245 |
2021-07-12 | $14.76 | $15.02 | $14.66 | $15.01 | $14.51 | 27,680 |
2021-07-09 | $14.70 | $14.95 | $14.36 | $14.85 | $14.35 | 61,964 |
2021-07-08 | $14.52 | $14.86 | $14.30 | $14.52 | $14.03 | 65,801 |
2021-07-07 | $14.80 | $14.88 | $14.60 | $14.75 | $14.26 | 61,715 |
2021-07-06 | $15.21 | $15.21 | $14.74 | $14.87 | $14.37 | 113,163 |
2021-07-02 | $15.29 | $15.31 | $15.20 | $15.23 | $14.72 | 49,814 |
2021-07-01 | $15.28 | $15.45 | $15.25 | $15.34 | $14.83 | 52,132 |
2021-06-30 | $15.35 | $15.40 | $15.20 | $15.26 | $14.75 | 213,768 |
2021-06-29 | $15.48 | $15.48 | $15.32 | $15.33 | $14.82 | 84,773 |
2021-06-28 | $15.39 | $15.39 | $15.09 | $15.37 | $14.86 | 109,915 |
2021-06-25 | $15.56 | $15.65 | $15.20 | $15.21 | $14.70 | 541,014 |
2021-06-24 | $15.49 | $15.60 | $15.40 | $15.52 | $15.00 | 81,914 |
2021-06-23 | $15.52 | $15.58 | $15.43 | $15.45 | $14.93 | 85,559 |
2021-06-22 | $15.45 | $15.58 | $15.29 | $15.57 | $15.05 | 96,402 |
2021-06-21 | $15.14 | $15.56 | $15.05 | $15.45 | $14.93 | 97,755 |
2021-06-18 | $15.50 | $15.50 | $14.97 | $15.10 | $14.59 | 392,254 |
2021-06-17 | $15.52 | $15.83 | $15.47 | $15.52 | $15.00 | 129,169 |
2021-06-16 | $15.68 | $15.74 | $15.50 | $15.70 | $15.17 | 129,930 |
2021-06-15 | $15.47 | $15.82 | $15.47 | $15.65 | $15.13 | 58,950 |
2021-06-14 | $15.50 | $15.56 | $15.45 | $15.54 | $15.02 | 68,166 |
2021-06-11 | $15.49 | $15.57 | $15.37 | $15.50 | $14.98 | 145,226 |
2021-06-10 | $15.51 | $15.56 | $15.45 | $15.51 | $14.99 | 67,896 |
2021-06-09 | $15.60 | $15.60 | $15.31 | $15.50 | $14.98 | 58,414 |
2021-06-08 | $15.73 | $15.82 | $15.50 | $15.69 | $15.16 | 58,469 |
2021-06-07 | $15.64 | $15.64 | $15.40 | $15.51 | $14.99 | 52,547 |
2021-06-04 | $15.50 | $15.56 | $15.32 | $15.51 | $14.99 | 71,953 |
2021-06-03 | $15.15 | $15.56 | $15.11 | $15.50 | $14.98 | 102,252 |
2021-06-02 | $15.15 | $15.20 | $15.10 | $15.17 | $14.66 | 77,537 |
2021-06-01 | $14.87 | $15.21 | $14.84 | $15.17 | $14.66 | 82,344 |
2021-05-28 | $14.74 | $14.78 | $14.59 | $14.73 | $14.24 | 49,687 |
2021-05-27 | $14.92 | $15.18 | $14.74 | $14.74 | $14.25 | 93,935 |
2021-05-26 | $14.82 | $14.90 | $14.72 | $14.78 | $14.29 | 52,475 |
2021-05-25 | $14.94 | $15.06 | $14.81 | $14.84 | $14.34 | 156,992 |
2021-05-24 | $15.00 | $15.06 | $14.86 | $14.92 | $14.42 | 59,524 |
2021-05-21 | $14.92 | $15.03 | $14.73 | $14.93 | $14.43 | 43,228 |
2021-05-20 | $14.91 | $14.91 | $14.53 | $14.71 | $14.22 | 61,919 |
2021-05-19 | $14.85 | $15.00 | $14.60 | $14.90 | $14.40 | 70,080 |
2021-05-18 | $15.02 | $15.09 | $14.97 | $15.00 | $14.50 | 69,291 |
2021-05-17 | $14.66 | $15.10 | $14.66 | $15.01 | $14.51 | 55,414 |
2021-05-14 | $14.81 | $15.04 | $14.67 | $15.00 | $14.50 | 107,918 |
2021-05-13 | $13.94 | $14.71 | $13.94 | $14.59 | $14.10 | 60,867 |
2021-05-12 | $14.23 | $14.74 | $14.00 | $14.07 | $13.51 | 84,199 |
2021-05-11 | $13.85 | $14.35 | $13.14 | $14.14 | $13.57 | 65,844 |
2021-05-10 | $14.76 | $14.85 | $14.25 | $14.29 | $13.72 | 108,197 |
2021-05-07 | $14.60 | $14.81 | $14.52 | $14.66 | $14.07 | 42,013 |
2021-05-06 | $14.55 | $14.84 | $14.36 | $14.75 | $14.16 | 62,123 |
2021-05-05 | $14.74 | $14.75 | $14.48 | $14.56 | $13.98 | 56,610 |
2021-05-04 | $14.63 | $14.79 | $14.45 | $14.51 | $13.93 | 52,349 |
2021-05-03 | $14.46 | $14.82 | $14.46 | $14.65 | $14.06 | 60,313 |
2021-04-30 | $14.25 | $14.51 | $14.10 | $14.35 | $13.78 | 83,131 |
2021-04-29 | $14.08 | $14.43 | $14.08 | $14.25 | $13.68 | 39,234 |
2021-04-28 | $14.47 | $14.50 | $14.03 | $14.08 | $13.52 | 46,282 |
2021-04-27 | $14.41 | $14.50 | $14.21 | $14.37 | $13.79 | 57,298 |
2021-04-26 | $14.53 | $14.72 | $14.39 | $14.41 | $13.83 | 47,474 |
2021-04-23 | $14.32 | $14.87 | $14.26 | $14.51 | $13.93 | 84,148 |
2021-04-22 | $14.73 | $14.73 | $14.15 | $14.20 | $13.63 | 52,712 |
2021-04-21 | $14.32 | $14.64 | $14.15 | $14.61 | $14.02 | 53,926 |
2021-04-20 | $14.84 | $14.89 | $14.31 | $14.32 | $13.75 | 64,963 |
2021-04-19 | $14.92 | $15.23 | $14.73 | $14.90 | $14.30 | 103,813 |
2021-04-16 | $15.18 | $15.18 | $14.85 | $14.96 | $14.36 | 45,551 |
2021-04-15 | $15.35 | $15.35 | $14.80 | $15.00 | $14.40 | 61,057 |
2021-04-14 | $15.00 | $15.17 | $14.99 | $15.03 | $14.43 | 63,340 |
2021-04-13 | $15.24 | $15.24 | $14.80 | $15.03 | $14.43 | 46,449 |
2021-04-12 | $15.46 | $15.46 | $15.19 | $15.37 | $14.75 | 65,695 |
2021-04-09 | $15.46 | $15.74 | $15.36 | $15.55 | $14.93 | 84,656 |
2021-04-08 | $15.38 | $15.89 | $15.12 | $15.36 | $14.74 | 88,508 |
2021-04-07 | $15.53 | $15.53 | $15.08 | $15.39 | $14.77 | 115,951 |
2021-04-06 | $15.38 | $15.50 | $15.20 | $15.43 | $14.81 | 94,218 |
2021-04-05 | $15.40 | $15.57 | $15.04 | $15.50 | $14.88 | 87,665 |
2021-04-01 | $14.63 | $15.24 | $14.60 | $15.06 | $14.46 | 110,165 |
2021-03-31 | $14.70 | $15.25 | $14.00 | $14.54 | $13.96 | 179,803 |
2021-03-30 | $14.89 | $15.21 | $14.87 | $15.09 | $14.49 | 59,741 |
2021-03-29 | $15.23 | $15.34 | $14.79 | $14.82 | $14.23 | 53,635 |
2021-03-26 | $15.44 | $15.48 | $15.17 | $15.44 | $14.82 | 44,315 |
2021-03-25 | $14.33 | $15.13 | $14.30 | $15.04 | $14.44 | 122,778 |
2021-03-24 | $14.60 | $15.17 | $14.40 | $14.40 | $13.82 | 107,184 |
2021-03-23 | $15.00 | $15.14 | $14.36 | $14.45 | $13.87 | 58,834 |
2021-03-22 | $15.31 | $15.46 | $14.75 | $15.01 | $14.41 | 60,432 |
2021-03-19 | $15.81 | $15.83 | $15.08 | $15.46 | $14.84 | 336,798 |
2021-03-18 | $15.70 | $16.03 | $15.57 | $15.68 | $15.05 | 87,147 |
2021-03-17 | $15.64 | $15.92 | $15.39 | $15.59 | $14.97 | 65,845 |
2021-03-16 | $15.62 | $15.73 | $15.31 | $15.56 | $14.94 | 65,633 |
2021-03-15 | $15.57 | $15.95 | $15.57 | $15.73 | $15.10 | 58,531 |
2021-03-12 | $15.80 | $16.00 | $15.76 | $15.97 | $15.33 | 90,316 |
2021-03-11 | $15.87 | $15.87 | $15.59 | $15.80 | $15.17 | 92,360 |
2021-03-10 | $15.51 | $15.92 | $14.78 | $15.77 | $15.14 | 97,266 |
2021-03-09 | $15.83 | $15.87 | $15.29 | $15.51 | $14.89 | 96,972 |
2021-03-08 | $16.13 | $16.13 | $15.76 | $15.93 | $15.29 | 157,313 |
2021-03-05 | $16.00 | $16.32 | $15.56 | $15.75 | $15.12 | 85,088 |
2021-03-04 | $15.29 | $15.76 | $15.19 | $15.68 | $15.05 | 185,094 |
2021-03-03 | $14.85 | $15.34 | $14.85 | $15.13 | $14.52 | 120,779 |
2021-03-02 | $14.57 | $14.76 | $14.54 | $14.76 | $14.17 | 77,003 |
2021-03-01 | $14.50 | $14.56 | $14.21 | $14.54 | $13.96 | 103,585 |
2021-02-26 | $14.06 | $14.42 | $13.90 | $14.20 | $13.63 | 140,462 |
2021-02-25 | $14.30 | $14.39 | $14.05 | $14.25 | $13.68 | 143,520 |
2021-02-24 | $13.69 | $14.37 | $13.66 | $14.22 | $13.65 | 112,915 |
2021-02-23 | $13.92 | $13.99 | $13.17 | $13.46 | $12.92 | 122,637 |
2021-02-22 | $13.40 | $13.83 | $13.40 | $13.67 | $13.12 | 82,131 |
2021-02-19 | $13.09 | $13.48 | $13.09 | $13.39 | $12.85 | 67,702 |
2021-02-18 | $13.28 | $13.50 | $13.06 | $13.06 | $12.54 | 130,312 |
2021-02-17 | $12.81 | $12.96 | $12.80 | $12.92 | $12.40 | 98,155 |
2021-02-16 | $12.79 | $13.00 | $12.43 | $12.91 | $12.39 | 107,879 |
2021-02-12 | $12.44 | $12.63 | $12.30 | $12.63 | $12.12 | 50,460 |
2021-02-11 | $12.72 | $12.79 | $12.27 | $12.52 | $12.02 | 58,026 |
2021-02-10 | $12.98 | $13.08 | $12.77 | $12.81 | $12.20 | 33,100 |
2021-02-09 | $13.04 | $13.06 | $12.84 | $12.99 | $12.37 | 46,608 |
2021-02-08 | $12.66 | $13.14 | $12.61 | $13.04 | $12.42 | 93,891 |
2021-02-05 | $13.11 | $13.11 | $12.43 | $12.73 | $12.12 | 39,817 |
2021-02-04 | $12.55 | $12.73 | $12.46 | $12.62 | $12.02 | 34,503 |
2021-02-03 | $12.15 | $12.48 | $11.93 | $12.42 | $11.83 | 49,473 |
2021-02-02 | $12.00 | $12.24 | $11.90 | $12.18 | $11.60 | 82,578 |
2021-02-01 | $12.07 | $12.07 | $11.64 | $11.90 | $11.33 | 52,505 |
2021-01-29 | $12.10 | $12.15 | $11.77 | $12.07 | $11.49 | 82,608 |
2021-01-28 | $12.09 | $12.09 | $11.81 | $11.99 | $11.42 | 47,602 |
2021-01-27 | $12.04 | $12.09 | $11.60 | $11.93 | $11.36 | 127,729 |
2021-01-26 | $12.76 | $12.76 | $12.36 | $12.40 | $11.81 | 45,856 |
2021-01-25 | $12.62 | $12.72 | $12.34 | $12.58 | $11.98 | 52,552 |
2021-01-22 | $12.22 | $12.80 | $12.15 | $12.78 | $12.17 | 91,057 |
2021-01-21 | $12.74 | $12.74 | $12.34 | $12.34 | $11.75 | 81,277 |
2021-01-20 | $12.70 | $12.94 | $12.61 | $12.74 | $12.13 | 95,955 |
2021-01-19 | $12.92 | $14.05 | $12.57 | $12.73 | $12.12 | 61,591 |
2021-01-15 | $12.19 | $12.82 | $12.19 | $12.70 | $12.09 | 45,845 |
2021-01-14 | $12.71 | $13.13 | $12.71 | $12.95 | $12.33 | 64,715 |
2021-01-13 | $12.86 | $12.97 | $12.68 | $12.86 | $12.24 | 54,870 |
2021-01-12 | $13.04 | $13.10 | $12.83 | $13.05 | $12.43 | 76,457 |
2021-01-11 | $12.63 | $12.80 | $12.53 | $12.73 | $12.12 | 67,303 |
2021-01-08 | $12.96 | $12.96 | $12.37 | $12.71 | $12.10 | 61,479 |
2021-01-07 | $13.19 | $13.19 | $12.62 | $13.04 | $12.42 | 58,325 |
2021-01-06 | $12.36 | $13.13 | $12.36 | $12.98 | $12.36 | 89,431 |
2021-01-05 | $11.94 | $12.28 | $11.86 | $12.08 | $11.50 | 55,697 |
2021-01-04 | $12.22 | $12.30 | $11.80 | $11.97 | $11.40 | 63,847 |
2020-12-31 | $11.95 | $12.18 | $11.91 | $12.11 | $11.53 | 35,962 |
2020-12-30 | $11.89 | $12.13 | $11.85 | $12.00 | $11.43 | 29,195 |
2020-12-29 | $12.31 | $12.31 | $11.83 | $11.89 | $11.32 | 48,582 |
2020-12-28 | $12.11 | $12.36 | $12.11 | $12.29 | $11.70 | 54,706 |
2020-12-24 | $12.62 | $12.62 | $12.03 | $12.11 | $11.53 | 30,173 |
2020-12-23 | $11.93 | $12.17 | $11.76 | $12.14 | $11.56 | 117,831 |
2020-12-22 | $11.97 | $12.28 | $11.67 | $11.78 | $11.22 | 63,527 |
2020-12-21 | $11.90 | $11.99 | $11.75 | $11.89 | $11.32 | 143,257 |
2020-12-18 | $12.30 | $12.49 | $11.85 | $11.90 | $11.33 | 232,707 |
2020-12-17 | $12.20 | $12.50 | $11.76 | $12.09 | $11.51 | 120,212 |
2020-12-16 | $11.51 | $11.72 | $11.44 | $11.65 | $11.09 | 194,724 |
2020-12-15 | $11.33 | $11.75 | $11.21 | $11.56 | $11.01 | 56,811 |
2020-12-14 | $11.45 | $11.47 | $11.15 | $11.29 | $10.75 | 110,807 |
2020-12-11 | $11.78 | $11.91 | $11.14 | $11.23 | $10.69 | 134,706 |
2020-12-10 | $11.45 | $11.67 | $11.39 | $11.65 | $11.09 | 44,481 |
2020-12-09 | $11.67 | $11.71 | $11.32 | $11.63 | $11.08 | 78,216 |
2020-12-08 | $11.27 | $11.57 | $11.27 | $11.53 | $10.98 | 74,137 |
2020-12-07 | $11.60 | $11.60 | $11.27 | $11.38 | $10.84 | 55,212 |
2020-12-04 | $11.42 | $11.61 | $11.28 | $11.59 | $11.04 | 76,664 |
2020-12-03 | $11.33 | $11.44 | $11.16 | $11.21 | $10.68 | 52,290 |
2020-12-02 | $11.09 | $11.37 | $11.09 | $11.34 | $10.80 | 92,043 |
2020-12-01 | $10.97 | $11.22 | $10.93 | $11.05 | $10.52 | 42,583 |
2020-11-30 | $11.16 | $11.31 | $10.88 | $10.94 | $10.42 | 79,213 |
2020-11-27 | $11.49 | $11.49 | $11.12 | $11.37 | $10.83 | 28,655 |
2020-11-25 | $11.86 | $11.86 | $11.47 | $11.54 | $10.99 | 80,966 |
2020-11-24 | $11.29 | $12.05 | $11.29 | $11.98 | $11.41 | 107,663 |
2020-11-23 | $11.05 | $11.39 | $11.05 | $11.27 | $10.73 | 82,422 |
2020-11-20 | $10.91 | $11.08 | $10.77 | $11.02 | $10.49 | 73,433 |
2020-11-19 | $11.24 | $11.63 | $10.90 | $11.09 | $10.56 | 61,484 |
2020-11-18 | $11.47 | $11.86 | $11.33 | $11.33 | $10.79 | 56,566 |
2020-11-17 | $11.80 | $12.07 | $11.05 | $11.47 | $10.92 | 537,185 |
2020-11-16 | $11.72 | $11.85 | $11.62 | $11.82 | $11.26 | 39,725 |
2020-11-13 | $11.06 | $11.52 | $10.93 | $11.39 | $10.85 | 26,389 |
2020-11-12 | $11.43 | $11.43 | $11.07 | $11.12 | $10.59 | 32,692 |
2020-11-11 | $11.91 | $12.24 | $11.28 | $11.45 | $10.90 | 33,748 |
2020-11-10 | $11.87 | $12.34 | $11.79 | $11.89 | $11.32 | 103,672 |
2020-11-09 | $10.65 | $11.99 | $10.65 | $11.71 | $11.15 | 112,339 |
2020-11-06 | $10.20 | $10.20 | $9.85 | $9.94 | $9.47 | 582,872 |
2020-11-05 | $9.70 | $10.30 | $9.70 | $10.23 | $9.65 | 36,471 |
2020-11-04 | $10.20 | $10.20 | $9.74 | $9.81 | $9.25 | 45,214 |
2020-11-03 | $10.03 | $10.31 | $9.98 | $10.26 | $9.67 | 44,514 |
2020-11-02 | $9.72 | $9.87 | $9.70 | $9.81 | $9.25 | 35,406 |
2020-10-30 | $9.78 | $9.88 | $9.54 | $9.66 | $9.11 | 48,233 |
2020-10-29 | $9.52 | $9.80 | $9.44 | $9.77 | $9.21 | 38,151 |
2020-10-28 | $9.82 | $10.40 | $9.57 | $9.59 | $9.04 | 79,384 |
2020-10-27 | $10.23 | $10.31 | $9.83 | $10.01 | $9.44 | 92,383 |
2020-10-26 | $9.97 | $10.31 | $9.96 | $10.22 | $9.64 | 68,262 |
2020-10-23 | $9.95 | $10.04 | $9.63 | $10.01 | $9.44 | 73,192 |
2020-10-22 | $9.80 | $9.97 | $9.51 | $9.90 | $9.33 | 100,933 |
2020-10-21 | $9.66 | $9.80 | $9.66 | $9.72 | $9.16 | 34,288 |
2020-10-20 | $9.89 | $9.97 | $9.64 | $9.71 | $9.16 | 57,060 |
2020-10-19 | $9.83 | $9.86 | $9.76 | $9.79 | $9.23 | 21,669 |
2020-10-16 | $9.51 | $9.80 | $9.50 | $9.79 | $9.23 | 33,296 |
2020-10-15 | $9.72 | $9.95 | $9.50 | $9.55 | $9.00 | 93,462 |
2020-10-14 | $9.75 | $9.93 | $9.70 | $9.83 | $9.27 | 79,878 |
2020-10-13 | $9.81 | $9.83 | $9.58 | $9.80 | $9.24 | 83,363 |
2020-10-12 | $9.75 | $9.92 | $9.75 | $9.91 | $9.34 | 51,819 |
2020-10-09 | $10.05 | $10.05 | $9.81 | $9.91 | $9.34 | 30,305 |
2020-10-08 | $9.88 | $9.99 | $9.72 | $9.96 | $9.39 | 44,775 |
2020-10-07 | $9.63 | $9.81 | $9.63 | $9.77 | $9.21 | 44,907 |
2020-10-06 | $9.60 | $9.83 | $9.38 | $9.50 | $8.96 | 55,158 |
2020-10-05 | $8.91 | $9.47 | $8.91 | $9.47 | $8.93 | 45,850 |
2020-10-02 | $8.71 | $9.28 | $8.66 | $9.23 | $8.70 | 92,972 |
2020-10-01 | $8.73 | $8.84 | $8.58 | $8.80 | $8.30 | 146,105 |
2020-09-30 | $8.59 | $8.73 | $8.57 | $8.68 | $8.18 | 61,128 |
2020-09-29 | $8.60 | $8.63 | $8.45 | $8.57 | $8.08 | 109,146 |
2020-09-28 | $8.52 | $8.78 | $8.52 | $8.63 | $8.14 | 62,747 |
2020-09-25 | $8.25 | $8.43 | $8.24 | $8.41 | $7.93 | 70,802 |
2020-09-24 | $8.29 | $8.49 | $8.23 | $8.27 | $7.80 | 63,627 |
2020-09-23 | $8.38 | $8.51 | $8.22 | $8.25 | $7.78 | 103,800 |
2020-09-22 | $8.70 | $8.70 | $8.27 | $8.40 | $7.92 | 155,798 |
2020-09-21 | $8.66 | $8.72 | $8.52 | $8.67 | $8.17 | 204,543 |
2020-09-18 | $8.96 | $8.99 | $8.74 | $8.91 | $8.40 | 193,171 |
2020-09-17 | $8.78 | $8.89 | $8.73 | $8.89 | $8.38 | 129,000 |
2020-09-16 | $8.72 | $8.88 | $8.62 | $8.88 | $8.37 | 225,319 |
2020-09-15 | $8.75 | $8.78 | $8.64 | $8.69 | $8.19 | 66,526 |
2020-09-14 | $8.90 | $8.97 | $8.70 | $8.71 | $8.21 | 54,355 |
2020-09-11 | $8.95 | $8.95 | $8.66 | $8.84 | $8.33 | 64,824 |
2020-09-10 | $9.07 | $9.07 | $8.90 | $8.96 | $8.45 | 43,389 |
2020-09-09 | $9.04 | $9.08 | $8.90 | $8.98 | $8.47 | 84,342 |
2020-09-08 | $9.00 | $9.16 | $8.78 | $8.97 | $8.46 | 53,892 |
2020-09-04 | $9.05 | $9.07 | $8.64 | $9.04 | $8.52 | 78,246 |
2020-09-03 | $8.55 | $8.97 | $8.55 | $8.81 | $8.31 | 63,180 |
2020-09-02 | $8.57 | $8.62 | $8.48 | $8.60 | $8.11 | 44,314 |
2020-09-01 | $8.59 | $8.61 | $8.47 | $8.61 | $8.12 | 79,650 |
2020-08-31 | $8.97 | $8.99 | $8.48 | $8.55 | $8.06 | 87,485 |
2020-08-28 | $8.77 | $8.87 | $8.48 | $8.87 | $8.36 | 51,215 |
2020-08-27 | $8.51 | $8.73 | $8.51 | $8.66 | $8.17 | 69,184 |
2020-08-26 | $8.75 | $8.75 | $8.47 | $8.57 | $8.08 | 91,937 |
2020-08-25 | $8.88 | $8.97 | $8.67 | $8.77 | $8.27 | 36,701 |
2020-08-24 | $8.51 | $8.89 | $8.47 | $8.88 | $8.37 | 56,061 |
2020-08-21 | $8.57 | $8.61 | $8.33 | $8.39 | $7.91 | 153,229 |
2020-08-20 | $8.57 | $8.66 | $8.57 | $8.62 | $8.13 | 40,913 |
2020-08-19 | $8.79 | $8.83 | $8.63 | $8.70 | $8.20 | 49,818 |
2020-08-18 | $8.96 | $8.98 | $8.65 | $8.68 | $8.18 | 34,363 |
2020-08-17 | $9.02 | $9.02 | $8.88 | $8.96 | $8.45 | 53,699 |
2020-08-14 | $8.86 | $9.15 | $8.86 | $9.13 | $8.61 | 47,361 |
2020-08-13 | $9.12 | $9.22 | $8.89 | $8.96 | $8.45 | 46,670 |
2020-08-12 | $9.54 | $9.54 | $9.07 | $9.25 | $8.72 | 51,165 |
2020-08-11 | $9.27 | $9.54 | $9.25 | $9.32 | $8.79 | 85,213 |
2020-08-10 | $9.05 | $9.31 | $9.05 | $9.14 | $8.62 | 95,326 |
2020-08-07 | $8.66 | $9.09 | $8.54 | $9.04 | $8.52 | 45,928 |
2020-08-06 | $8.53 | $8.78 | $8.50 | $8.73 | $8.14 | 77,921 |
2020-08-05 | $8.49 | $8.59 | $8.39 | $8.58 | $8.00 | 64,834 |
2020-08-04 | $8.44 | $8.49 | $8.28 | $8.36 | $7.80 | 66,223 |
2020-08-03 | $8.49 | $8.58 | $8.35 | $8.48 | $7.91 | 62,411 |
2020-07-31 | $8.40 | $8.48 | $8.25 | $8.42 | $7.85 | 97,971 |
2020-07-30 | $8.29 | $8.57 | $8.22 | $8.51 | $7.94 | 47,490 |
2020-07-29 | $8.64 | $8.86 | $8.02 | $8.53 | $7.95 | 294,942 |
2020-07-28 | $8.56 | $8.79 | $8.19 | $8.25 | $7.69 | 95,523 |
2020-07-27 | $8.76 | $8.91 | $8.39 | $8.47 | $7.90 | 56,795 |
2020-07-24 | $9.15 | $9.15 | $8.81 | $8.82 | $8.22 | 42,399 |
2020-07-23 | $8.71 | $9.19 | $8.71 | $9.15 | $8.53 | 85,336 |
2020-07-22 | $8.90 | $8.93 | $8.67 | $8.79 | $8.20 | 81,271 |
2020-07-21 | $8.65 | $9.00 | $8.65 | $8.88 | $8.28 | 58,753 |
2020-07-20 | $8.72 | $8.80 | $8.50 | $8.52 | $7.95 | 40,698 |
2020-07-17 | $9.24 | $9.24 | $8.80 | $8.80 | $8.21 | 59,210 |
2020-07-16 | $9.28 | $9.41 | $9.09 | $9.19 | $8.57 | 34,495 |
2020-07-15 | $9.20 | $9.39 | $9.07 | $9.30 | $8.67 | 55,578 |
2020-07-14 | $8.99 | $9.06 | $8.71 | $8.86 | $8.26 | 85,200 |
2020-07-13 | $8.93 | $9.11 | $8.66 | $8.97 | $8.36 | 123,791 |
2020-07-10 | $8.25 | $8.79 | $8.24 | $8.77 | $8.18 | 268,513 |
2020-07-09 | $8.59 | $8.75 | $8.13 | $8.28 | $7.72 | 104,430 |
2020-07-08 | $8.65 | $8.85 | $8.32 | $8.64 | $8.06 | 155,182 |
2020-07-07 | $8.86 | $8.94 | $8.61 | $8.69 | $8.10 | 138,048 |
2020-07-06 | $9.20 | $9.35 | $8.95 | $9.03 | $8.42 | 83,071 |
2020-07-02 | $9.36 | $9.39 | $8.94 | $8.98 | $8.37 | 68,697 |
2020-07-01 | $9.69 | $9.69 | $8.89 | $9.06 | $8.45 | 81,706 |
2020-06-30 | $9.32 | $9.71 | $9.28 | $9.69 | $9.04 | 74,774 |
2020-06-29 | $9.01 | $9.45 | $8.94 | $9.44 | $8.80 | 69,777 |
2020-06-26 | $9.18 | $9.18 | $8.79 | $8.81 | $8.22 | 222,659 |
2020-06-25 | $9.05 | $9.41 | $9.00 | $9.41 | $8.78 | 54,905 |
2020-06-24 | $9.38 | $9.38 | $9.06 | $9.11 | $8.50 | 77,768 |
2020-06-23 | $9.88 | $9.88 | $9.50 | $9.58 | $8.93 | 28,822 |
2020-06-22 | $9.45 | $9.70 | $9.35 | $9.69 | $9.04 | 80,751 |
2020-06-19 | $9.77 | $9.87 | $9.45 | $9.69 | $9.04 | 119,186 |
2020-06-18 | $9.47 | $9.77 | $9.43 | $9.66 | $9.01 | 37,786 |
2020-06-17 | $10.19 | $10.19 | $9.61 | $9.62 | $8.97 | 81,728 |
2020-06-16 | $10.21 | $10.37 | $9.96 | $10.16 | $9.47 | 70,440 |
2020-06-15 | $9.10 | $9.93 | $8.54 | $9.73 | $9.07 | 92,380 |
2020-06-12 | $9.54 | $9.89 | $9.19 | $9.57 | $8.92 | 77,669 |
2020-06-11 | $9.70 | $9.92 | $9.05 | $9.06 | $8.45 | 95,340 |
2020-06-10 | $11.37 | $11.37 | $10.35 | $10.36 | $9.66 | 68,249 |
2020-06-09 | $11.74 | $11.74 | $11.32 | $11.48 | $10.71 | 139,245 |
2020-06-08 | $11.92 | $11.99 | $11.36 | $11.73 | $10.94 | 125,009 |
2020-06-05 | $11.46 | $11.84 | $11.26 | $11.54 | $10.76 | 90,843 |
2020-06-04 | $10.46 | $10.70 | $10.31 | $10.70 | $9.98 | 68,976 |
2020-06-03 | $10.26 | $10.79 | $10.20 | $10.55 | $9.84 | 69,950 |
2020-06-02 | $9.90 | $10.03 | $9.58 | $9.95 | $9.28 | 76,396 |
2020-06-01 | $10.17 | $10.18 | $9.78 | $9.79 | $9.13 | 88,052 |
2020-05-29 | $10.37 | $10.57 | $9.97 | $10.06 | $9.38 | 106,515 |
2020-05-28 | $11.00 | $11.05 | $10.42 | $10.47 | $9.76 | 141,038 |
2020-05-27 | $9.99 | $11.04 | $9.99 | $10.99 | $10.25 | 125,261 |
2020-05-26 | $10.07 | $10.43 | $9.57 | $10.08 | $9.40 | 147,690 |
2020-05-22 | $9.96 | $10.22 | $9.48 | $9.49 | $8.85 | 119,288 |
2020-05-21 | $9.71 | $9.99 | $9.70 | $9.85 | $9.19 | 121,131 |
2020-05-20 | $9.42 | $9.78 | $9.42 | $9.71 | $9.05 | 93,256 |
2020-05-19 | $9.49 | $9.60 | $9.04 | $9.15 | $8.53 | 88,531 |
2020-05-18 | $8.67 | $9.69 | $8.67 | $9.57 | $8.92 | 111,927 |
2020-05-15 | $8.19 | $8.50 | $7.90 | $8.47 | $7.90 | 88,838 |
2020-05-14 | $8.01 | $8.26 | $7.58 | $8.14 | $7.59 | 82,259 |
2020-05-13 | $8.62 | $8.82 | $8.03 | $8.26 | $7.70 | 68,543 |
2020-05-12 | $9.45 | $9.45 | $8.69 | $8.74 | $8.15 | 84,084 |
2020-05-11 | $9.67 | $9.73 | $9.18 | $9.26 | $8.64 | 100,900 |
2020-05-08 | $9.51 | $10.01 | $9.48 | $9.94 | $9.27 | 118,784 |
2020-05-07 | $9.41 | $9.51 | $9.21 | $9.36 | $8.64 | 95,773 |
2020-05-06 | $9.56 | $9.73 | $9.22 | $9.25 | $8.54 | 73,978 |
2020-05-05 | $10.19 | $10.19 | $9.48 | $9.54 | $8.81 | 88,525 |
2020-05-04 | $9.91 | $10.14 | $9.60 | $9.88 | $9.12 | 63,485 |
2020-05-01 | $9.77 | $10.20 | $9.69 | $10.10 | $9.32 | 174,671 |
2020-04-30 | $10.50 | $10.59 | $9.90 | $10.07 | $9.30 | 99,966 |
2020-04-29 | $10.57 | $11.06 | $10.16 | $10.97 | $10.13 | 206,125 |
2020-04-28 | $10.19 | $10.36 | $9.80 | $10.07 | $9.30 | 86,209 |
2020-04-27 | $9.19 | $9.83 | $9.19 | $9.78 | $9.03 | 102,705 |
2020-04-24 | $8.97 | $9.07 | $8.67 | $9.00 | $8.31 | 47,995 |
2020-04-23 | $8.83 | $9.17 | $8.74 | $9.04 | $8.35 | 58,950 |
2020-04-22 | $9.40 | $9.54 | $8.77 | $8.82 | $8.14 | 85,749 |
2020-04-21 | $8.97 | $9.37 | $8.89 | $9.27 | $8.56 | 104,266 |
2020-04-20 | $9.10 | $9.46 | $8.90 | $9.35 | $8.63 | 120,461 |
2020-04-17 | $8.78 | $9.41 | $8.74 | $9.36 | $8.64 | 124,349 |
2020-04-16 | $8.51 | $9.31 | $7.94 | $8.58 | $7.92 | 132,459 |
2020-04-15 | $9.16 | $9.48 | $8.52 | $8.57 | $7.91 | 95,891 |
2020-04-14 | $10.50 | $10.50 | $9.29 | $9.66 | $8.92 | 68,325 |
2020-04-13 | $10.34 | $10.34 | $9.89 | $10.06 | $9.29 | 53,969 |
2020-04-09 | $9.52 | $10.61 | $9.40 | $10.45 | $9.65 | 89,797 |
2020-04-08 | $9.21 | $10.13 | $8.84 | $9.36 | $8.64 | 99,405 |
2020-04-07 | $9.08 | $9.29 | $8.68 | $8.88 | $8.20 | 101,715 |
2020-04-06 | $8.71 | $8.96 | $8.65 | $8.78 | $8.11 | 69,924 |
2020-04-03 | $8.81 | $9.13 | $8.15 | $8.30 | $7.66 | 53,398 |
2020-04-02 | $8.96 | $9.39 | $8.57 | $8.98 | $8.29 | 71,667 |
2020-04-01 | $9.16 | $9.42 | $8.84 | $9.04 | $8.35 | 79,306 |
2020-03-31 | $9.68 | $9.98 | $8.70 | $9.84 | $9.08 | 80,315 |
2020-03-30 | $9.78 | $9.88 | $9.29 | $9.76 | $9.01 | 59,953 |
2020-03-27 | $9.86 | $9.96 | $9.50 | $9.70 | $8.96 | 93,928 |
2020-03-26 | $9.56 | $10.19 | $9.37 | $10.18 | $9.40 | 92,082 |
2020-03-25 | $9.29 | $9.80 | $8.82 | $9.31 | $8.60 | 108,016 |
2020-03-24 | $8.90 | $9.32 | $8.72 | $9.30 | $8.59 | 84,974 |
2020-03-23 | $8.77 | $8.90 | $7.96 | $8.47 | $7.82 | 98,411 |
2020-03-20 | $9.22 | $9.42 | $8.50 | $8.57 | $7.91 | 125,148 |
2020-03-19 | $7.89 | $9.92 | $7.89 | $9.28 | $8.57 | 92,576 |
2020-03-18 | $10.06 | $10.22 | $7.88 | $7.88 | $7.28 | 88,489 |
2020-03-17 | $9.73 | $10.40 | $9.33 | $10.38 | $9.58 | 117,154 |
2020-03-16 | $10.11 | $10.25 | $9.51 | $9.58 | $8.84 | 105,061 |
2020-03-13 | $10.96 | $11.57 | $10.55 | $11.54 | $10.65 | 146,634 |
2020-03-12 | $11.08 | $11.64 | $10.40 | $10.43 | $9.63 | 127,883 |
2020-03-11 | $11.90 | $12.20 | $11.53 | $11.58 | $10.69 | 142,772 |
2020-03-10 | $12.16 | $12.86 | $11.87 | $12.20 | $11.26 | 88,500 |
2020-03-09 | $13.06 | $13.06 | $11.84 | $11.88 | $10.97 | 89,194 |
2020-03-06 | $13.77 | $13.98 | $13.37 | $13.67 | $12.62 | 129,434 |
2020-03-05 | $14.31 | $14.32 | $13.88 | $14.07 | $12.99 | 68,748 |
2020-03-04 | $14.65 | $14.65 | $14.25 | $14.51 | $13.40 | 45,827 |
2020-03-03 | $14.68 | $14.76 | $14.30 | $14.44 | $13.33 | 74,908 |
2020-03-02 | $14.21 | $14.89 | $14.09 | $14.72 | $13.59 | 57,828 |
2020-02-28 | $14.61 | $14.84 | $13.91 | $14.19 | $13.10 | 182,811 |
2020-02-27 | $15.15 | $15.49 | $14.95 | $14.95 | $13.80 | 134,131 |
2020-02-26 | $15.25 | $15.32 | $15.07 | $15.27 | $14.10 | 140,351 |
2020-02-25 | $15.26 | $15.29 | $14.99 | $15.08 | $13.92 | 212,595 |
2020-02-24 | $14.97 | $15.23 | $14.91 | $15.16 | $14.00 | 259,478 |
2020-02-21 | $15.30 | $15.35 | $15.19 | $15.25 | $14.08 | 128,346 |
2020-02-20 | $15.75 | $15.75 | $15.00 | $15.28 | $14.11 | 208,325 |
2020-02-19 | $15.82 | $15.97 | $15.82 | $15.85 | $14.63 | 35,038 |
2020-02-18 | $15.93 | $15.93 | $15.67 | $15.77 | $14.56 | 30,943 |
2020-02-14 | $16.15 | $16.37 | $15.89 | $15.93 | $14.71 | 26,879 |
2020-02-13 | $15.94 | $16.19 | $15.94 | $16.14 | $14.90 | 29,850 |
2020-02-12 | $16.09 | $16.41 | $15.95 | $16.10 | $14.77 | 46,028 |
2020-02-11 | $15.98 | $16.17 | $15.90 | $16.00 | $14.68 | 43,339 |
2020-02-10 | $15.87 | $15.97 | $15.83 | $15.91 | $14.60 | 26,410 |
2020-02-07 | $16.05 | $16.26 | $15.89 | $15.91 | $14.60 | 33,487 |
2020-02-06 | $16.10 | $16.18 | $15.99 | $16.09 | $14.76 | 56,875 |
2020-02-05 | $15.80 | $16.08 | $15.72 | $16.07 | $14.75 | 30,844 |
2020-02-04 | $15.89 | $15.98 | $15.72 | $15.75 | $14.45 | 28,722 |
2020-02-03 | $15.67 | $15.83 | $15.57 | $15.68 | $14.39 | 56,170 |
2020-01-31 | $15.24 | $15.61 | $15.08 | $15.53 | $14.25 | 95,899 |
2020-01-30 | $15.01 | $15.23 | $15.00 | $15.23 | $13.97 | 63,697 |
2020-01-29 | $15.31 | $15.31 | $15.02 | $15.10 | $13.86 | 58,289 |
2020-01-28 | $15.36 | $15.39 | $15.22 | $15.34 | $14.08 | 60,253 |
2020-01-27 | $15.23 | $15.38 | $15.06 | $15.27 | $14.01 | 50,059 |
2020-01-24 | $15.63 | $15.63 | $15.40 | $15.40 | $14.13 | 53,061 |
2020-01-23 | $15.42 | $15.66 | $15.40 | $15.57 | $14.29 | 59,297 |
2020-01-22 | $15.57 | $15.59 | $15.38 | $15.51 | $14.23 | 36,022 |
2020-01-21 | $15.73 | $15.73 | $15.48 | $15.56 | $14.28 | 39,680 |
2020-01-17 | $15.90 | $15.92 | $15.75 | $15.81 | $14.51 | 51,429 |
2020-01-16 | $15.76 | $15.89 | $15.60 | $15.82 | $14.52 | 82,168 |
2020-01-15 | $15.73 | $16.09 | $15.56 | $15.68 | $14.39 | 35,509 |
2020-01-14 | $15.86 | $15.89 | $15.73 | $15.77 | $14.47 | 66,242 |
2020-01-13 | $15.85 | $15.95 | $15.82 | $15.91 | $14.60 | 31,457 |
2020-01-10 | $15.94 | $15.99 | $15.80 | $15.89 | $14.58 | 36,749 |
2020-01-09 | $16.02 | $16.18 | $15.93 | $15.98 | $14.66 | 30,213 |
2020-01-08 | $16.01 | $16.10 | $15.85 | $16.03 | $14.71 | 38,026 |
2020-01-07 | $16.11 | $16.15 | $15.88 | $16.00 | $14.68 | 47,162 |
2020-01-06 | $16.06 | $16.34 | $16.06 | $16.19 | $14.86 | 38,203 |
2020-01-03 | $16.10 | $16.36 | $16.08 | $16.25 | $14.91 | 35,565 |
2020-01-02 | $16.40 | $16.40 | $16.13 | $16.24 | $14.90 | 34,567 |
2019-12-31 | $16.64 | $16.73 | $16.33 | $16.35 | $15.00 | 30,373 |
2019-12-30 | $16.38 | $16.43 | $16.27 | $16.35 | $15.00 | 32,950 |
2019-12-27 | $16.47 | $16.47 | $16.34 | $16.39 | $15.04 | 48,511 |
2019-12-26 | $16.45 | $16.49 | $16.39 | $16.40 | $15.05 | 21,839 |
2019-12-24 | $16.54 | $16.55 | $16.49 | $16.50 | $15.14 | 11,003 |
2019-12-23 | $16.72 | $16.72 | $16.57 | $16.58 | $15.21 | 47,439 |
2019-12-20 | $16.74 | $16.75 | $16.62 | $16.71 | $15.33 | 120,800 |
2019-12-19 | $16.74 | $16.81 | $16.68 | $16.72 | $15.34 | 55,242 |
2019-12-18 | $16.63 | $16.85 | $16.63 | $16.71 | $15.33 | 41,391 |
2019-12-17 | $16.61 | $16.71 | $16.61 | $16.69 | $15.31 | 45,565 |
2019-12-16 | $16.50 | $16.70 | $16.50 | $16.61 | $15.24 | 81,421 |
2019-12-13 | $16.40 | $16.49 | $16.26 | $16.46 | $15.10 | 84,132 |
2019-12-12 | $16.24 | $16.41 | $16.22 | $16.40 | $15.05 | 127,214 |
2019-12-11 | $16.17 | $16.25 | $16.10 | $16.23 | $14.89 | 104,882 |
2019-12-10 | $16.17 | $16.20 | $16.14 | $16.14 | $14.81 | 60,368 |
2019-12-09 | $16.16 | $16.25 | $16.09 | $16.18 | $14.85 | 61,291 |
2019-12-06 | $16.12 | $16.23 | $16.10 | $16.18 | $14.85 | 80,430 |
2019-12-05 | $15.96 | $16.08 | $15.92 | $16.03 | $14.71 | 151,261 |
2019-12-04 | $15.74 | $16.02 | $15.74 | $15.98 | $14.66 | 149,819 |
2019-12-03 | $15.76 | $15.79 | $15.48 | $15.68 | $14.39 | 51,711 |
2019-12-02 | $15.96 | $15.99 | $15.82 | $15.86 | $14.55 | 40,068 |
2019-11-29 | $15.87 | $15.97 | $15.87 | $15.93 | $14.62 | 19,108 |
2019-11-27 | $15.87 | $15.96 | $15.82 | $15.91 | $14.60 | 30,958 |
2019-11-26 | $15.80 | $15.94 | $15.65 | $15.78 | $14.48 | 47,797 |
2019-11-25 | $15.62 | $15.97 | $15.62 | $15.87 | $14.56 | 78,684 |
2019-11-22 | $15.65 | $15.67 | $15.46 | $15.65 | $14.36 | 56,438 |
2019-11-21 | $15.80 | $15.80 | $15.47 | $15.55 | $14.27 | 219,321 |
2019-11-20 | $15.84 | $16.01 | $15.75 | $15.75 | $14.45 | 85,883 |
2019-11-19 | $16.00 | $16.00 | $15.86 | $15.90 | $14.59 | 52,668 |
2019-11-18 | $15.83 | $16.01 | $15.75 | $15.92 | $14.61 | 57,831 |
2019-11-15 | $15.89 | $16.03 | $15.77 | $15.86 | $14.55 | 34,565 |
2019-11-14 | $15.76 | $15.92 | $15.74 | $15.79 | $14.49 | 31,625 |
2019-11-13 | $15.73 | $15.84 | $15.72 | $15.81 | $14.51 | 32,677 |
2019-11-12 | $16.04 | $16.05 | $15.86 | $15.87 | $14.56 | 63,494 |
2019-11-11 | $15.84 | $16.05 | $15.84 | $15.95 | $14.64 | 209,602 |
2019-11-08 | $15.85 | $15.92 | $15.79 | $15.85 | $14.54 | 51,146 |
2019-11-07 | $15.85 | $16.00 | $15.80 | $15.86 | $14.55 | 158,655 |
2019-11-06 | $15.79 | $15.90 | $15.79 | $15.84 | $14.45 | 43,512 |
2019-11-05 | $15.94 | $16.04 | $15.66 | $15.95 | $14.55 | 36,506 |
2019-11-04 | $15.84 | $15.99 | $15.80 | $15.86 | $14.47 | 50,593 |
2019-11-01 | $15.81 | $16.05 | $15.79 | $15.83 | $14.44 | 36,838 |
2019-10-31 | $15.77 | $15.98 | $15.53 | $15.84 | $14.45 | 53,309 |
2019-10-30 | $15.61 | $15.98 | $15.55 | $15.81 | $14.42 | 119,615 |
2019-10-29 | $15.39 | $15.71 | $15.39 | $15.60 | $14.23 | 67,105 |
2019-10-28 | $15.51 | $15.77 | $15.45 | $15.49 | $14.13 | 25,085 |
2019-10-25 | $15.44 | $15.71 | $15.34 | $15.52 | $14.16 | 27,782 |
2019-10-24 | $15.33 | $15.38 | $15.30 | $15.38 | $14.03 | 26,862 |
2019-10-23 | $15.46 | $15.53 | $15.40 | $15.51 | $14.15 | 30,619 |
2019-10-22 | $15.50 | $15.70 | $15.48 | $15.55 | $14.19 | 29,298 |
2019-10-21 | $15.40 | $15.65 | $15.40 | $15.56 | $14.20 | 88,193 |
2019-10-18 | $15.26 | $15.43 | $15.26 | $15.39 | $14.04 | 31,552 |
2019-10-17 | $15.36 | $15.38 | $15.21 | $15.37 | $14.02 | 23,763 |
2019-10-16 | $15.32 | $15.50 | $15.23 | $15.30 | $13.96 | 19,659 |
2019-10-15 | $15.20 | $15.50 | $15.12 | $15.40 | $14.05 | 42,410 |
2019-10-14 | $15.08 | $15.23 | $15.02 | $15.22 | $13.89 | 26,875 |
2019-10-11 | $15.07 | $15.30 | $15.07 | $15.21 | $13.88 | 42,600 |
2019-10-10 | $15.00 | $15.14 | $14.86 | $15.00 | $13.69 | 47,778 |
2019-10-09 | $15.12 | $15.12 | $14.95 | $15.00 | $13.69 | 20,184 |
2019-10-08 | $15.00 | $15.07 | $14.85 | $14.99 | $13.68 | 47,691 |
2019-10-07 | $14.99 | $15.20 | $14.99 | $15.09 | $13.77 | 27,134 |
2019-10-04 | $15.07 | $15.15 | $14.95 | $15.14 | $13.81 | 28,113 |
2019-10-03 | $15.09 | $15.13 | $14.85 | $15.08 | $13.76 | 25,625 |
2019-10-02 | $14.99 | $15.18 | $14.81 | $15.13 | $13.80 | 64,154 |
2019-10-01 | $15.47 | $15.60 | $15.01 | $15.07 | $13.75 | 34,705 |
2019-09-30 | $15.49 | $15.49 | $15.34 | $15.39 | $14.04 | 46,263 |
2019-09-27 | $15.39 | $15.49 | $15.32 | $15.37 | $14.02 | 39,010 |
2019-09-26 | $15.48 | $15.50 | $15.30 | $15.32 | $13.98 | 33,164 |
2019-09-25 | $15.14 | $15.53 | $15.12 | $15.48 | $14.12 | 65,681 |
2019-09-24 | $15.43 | $15.43 | $15.25 | $15.25 | $13.91 | 49,344 |
2019-09-23 | $15.51 | $15.59 | $15.36 | $15.48 | $14.12 | 29,512 |
2019-09-20 | $15.36 | $15.93 | $15.25 | $15.57 | $14.21 | 151,434 |
2019-09-19 | $15.64 | $15.78 | $15.42 | $15.45 | $14.10 | 40,706 |
2019-09-18 | $15.60 | $15.75 | $15.41 | $15.59 | $14.22 | 53,886 |
2019-09-17 | $15.55 | $15.65 | $15.30 | $15.57 | $14.21 | 49,732 |
2019-09-16 | $15.77 | $16.00 | $15.67 | $15.71 | $14.33 | 34,842 |
2019-09-13 | $15.75 | $15.98 | $15.67 | $15.83 | $14.44 | 32,798 |
2019-09-12 | $15.50 | $15.72 | $15.39 | $15.64 | $14.27 | 54,158 |
2019-09-11 | $15.41 | $15.55 | $15.11 | $15.55 | $14.19 | 54,013 |
2019-09-10 | $15.08 | $15.44 | $15.01 | $15.36 | $14.01 | 41,341 |
2019-09-09 | $14.79 | $15.25 | $14.79 | $15.16 | $13.83 | 37,629 |
2019-09-06 | $14.52 | $14.77 | $14.52 | $14.71 | $13.42 | 37,570 |
2019-09-05 | $14.68 | $14.97 | $14.56 | $14.57 | $13.29 | 45,203 |
2019-09-04 | $14.48 | $14.49 | $14.40 | $14.43 | $13.17 | 24,105 |
2019-09-03 | $14.51 | $14.57 | $14.22 | $14.36 | $13.10 | 34,254 |
2019-08-30 | $14.69 | $14.69 | $14.53 | $14.62 | $13.34 | 20,487 |
2019-08-29 | $14.53 | $14.72 | $14.53 | $14.62 | $13.34 | 20,556 |
2019-08-28 | $14.39 | $14.68 | $14.39 | $14.43 | $13.17 | 37,835 |
2019-08-27 | $14.73 | $14.73 | $14.28 | $14.51 | $13.24 | 65,511 |
2019-08-26 | $14.37 | $14.61 | $14.25 | $14.61 | $13.33 | 28,640 |
2019-08-23 | $14.87 | $14.87 | $14.27 | $14.28 | $13.03 | 41,068 |
2019-08-22 | $15.01 | $15.01 | $14.80 | $14.86 | $13.56 | 34,226 |
2019-08-21 | $15.00 | $15.08 | $14.93 | $15.04 | $13.72 | 30,259 |
2019-08-20 | $14.93 | $14.99 | $14.90 | $14.94 | $13.63 | 28,104 |
2019-08-19 | $14.97 | $15.04 | $14.92 | $14.99 | $13.68 | 30,522 |
2019-08-16 | $14.48 | $14.83 | $14.48 | $14.81 | $13.51 | 40,239 |
2019-08-15 | $14.84 | $14.84 | $14.35 | $14.42 | $13.16 | 31,151 |
2019-08-14 | $14.89 | $14.92 | $14.63 | $14.69 | $13.40 | 40,077 |
2019-08-13 | $15.07 | $15.25 | $15.00 | $15.14 | $13.81 | 26,034 |
2019-08-12 | $14.94 | $15.69 | $14.86 | $15.08 | $13.76 | 36,604 |
2019-08-09 | $15.05 | $15.10 | $14.96 | $15.00 | $13.69 | 46,139 |
2019-08-08 | $15.10 | $15.27 | $14.93 | $15.20 | $13.79 | 56,297 |
2019-08-07 | $14.79 | $15.05 | $14.79 | $15.00 | $13.60 | 42,500 |
2019-08-06 | $14.91 | $15.25 | $14.88 | $15.04 | $13.64 | 57,864 |
2019-08-05 | $15.15 | $15.20 | $14.77 | $14.90 | $13.51 | 38,665 |
2019-08-02 | $15.49 | $15.49 | $15.25 | $15.38 | $13.95 | 65,159 |
2019-08-01 | $15.84 | $16.02 | $15.49 | $15.50 | $14.06 | 111,721 |
2019-07-31 | $15.88 | $16.12 | $15.88 | $15.92 | $14.44 | 62,094 |
2019-07-30 | $15.59 | $16.00 | $15.22 | $15.88 | $14.40 | 44,967 |
2019-07-29 | $15.91 | $16.07 | $15.69 | $15.77 | $14.30 | 36,714 |
2019-07-26 | $15.49 | $16.11 | $15.17 | $15.98 | $14.49 | 53,166 |
2019-07-25 | $15.54 | $15.54 | $15.34 | $15.34 | $13.91 | 13,069 |
2019-07-24 | $15.22 | $15.66 | $15.22 | $15.62 | $14.17 | 35,839 |
2019-07-23 | $15.08 | $15.20 | $14.95 | $15.20 | $13.79 | 17,389 |
2019-07-22 | $15.01 | $15.07 | $14.93 | $15.07 | $13.67 | 27,448 |
2019-07-19 | $15.08 | $15.16 | $15.03 | $15.08 | $13.68 | 22,591 |
2019-07-18 | $15.17 | $15.26 | $15.13 | $15.18 | $13.77 | 14,699 |
2019-07-17 | $15.11 | $15.18 | $14.98 | $15.13 | $13.72 | 42,500 |
2019-07-16 | $15.12 | $15.27 | $15.10 | $15.13 | $13.72 | 26,461 |
2019-07-15 | $15.36 | $15.36 | $15.12 | $15.19 | $13.78 | 23,464 |
2019-07-12 | $15.22 | $15.43 | $15.16 | $15.35 | $13.92 | 40,145 |
2019-07-11 | $15.19 | $15.25 | $15.08 | $15.25 | $13.83 | 21,977 |
2019-07-10 | $15.23 | $15.29 | $15.15 | $15.18 | $13.77 | 31,742 |
2019-07-09 | $15.22 | $15.33 | $15.12 | $15.21 | $13.79 | 26,774 |
2019-07-08 | $15.36 | $15.48 | $15.22 | $15.25 | $13.83 | 34,625 |
2019-07-05 | $15.42 | $15.54 | $15.42 | $15.49 | $14.05 | 24,762 |
2019-07-03 | $15.43 | $15.59 | $15.39 | $15.42 | $13.99 | 100,995 |
2019-07-02 | $15.39 | $15.47 | $15.32 | $15.40 | $13.97 | 46,799 |
2019-07-01 | $15.37 | $15.56 | $15.34 | $15.40 | $13.97 | 66,213 |
2019-06-28 | $15.01 | $15.48 | $14.66 | $15.31 | $13.89 | 236,987 |
2019-06-27 | $14.81 | $15.02 | $14.77 | $15.01 | $13.61 | 64,224 |
2019-06-26 | $14.61 | $14.94 | $14.61 | $14.85 | $13.47 | 42,608 |
2019-06-25 | $14.34 | $14.70 | $14.26 | $14.58 | $13.22 | 184,155 |
2019-06-24 | $14.49 | $14.60 | $14.33 | $14.35 | $13.01 | 53,895 |
2019-06-21 | $14.59 | $14.77 | $14.55 | $14.55 | $13.20 | 82,936 |
2019-06-20 | $14.59 | $14.77 | $14.24 | $14.72 | $13.35 | 50,840 |
2019-06-19 | $14.67 | $14.68 | $14.42 | $14.47 | $13.12 | 72,419 |
2019-06-18 | $14.51 | $14.75 | $14.50 | $14.65 | $13.29 | 30,702 |
2019-06-17 | $14.44 | $14.54 | $14.40 | $14.48 | $13.13 | 39,988 |
2019-06-14 | $14.34 | $14.45 | $14.30 | $14.39 | $13.05 | 51,717 |
2019-06-13 | $14.26 | $14.37 | $14.21 | $14.34 | $13.01 | 46,817 |
2019-06-12 | $14.29 | $14.29 | $14.20 | $14.20 | $12.88 | 19,096 |
2019-06-11 | $14.30 | $14.31 | $14.20 | $14.27 | $12.94 | 49,558 |
2019-06-10 | $14.25 | $14.41 | $14.20 | $14.24 | $12.91 | 39,714 |
2019-06-07 | $14.26 | $14.29 | $14.14 | $14.21 | $12.89 | 19,820 |
2019-06-06 | $14.24 | $14.30 | $14.04 | $14.25 | $12.92 | 22,902 |
2019-06-05 | $14.29 | $14.34 | $14.16 | $14.24 | $12.91 | 41,107 |
2019-06-04 | $14.23 | $14.33 | $14.14 | $14.32 | $12.99 | 28,054 |
2019-06-03 | $13.79 | $14.04 | $13.69 | $14.02 | $12.72 | 52,964 |
2019-05-31 | $13.85 | $13.98 | $13.77 | $13.81 | $12.52 | 29,155 |
2019-05-30 | $14.30 | $14.32 | $13.93 | $14.05 | $12.74 | 31,121 |
2019-05-29 | $14.24 | $14.26 | $14.14 | $14.22 | $12.90 | 39,966 |
2019-05-28 | $14.50 | $14.50 | $14.30 | $14.32 | $12.99 | 35,419 |
2019-05-24 | $14.47 | $14.75 | $14.40 | $14.52 | $13.17 | 15,329 |
2019-05-23 | $14.64 | $14.64 | $14.29 | $14.37 | $13.03 | 31,040 |
2019-05-22 | $14.75 | $14.80 | $14.55 | $14.76 | $13.39 | 30,974 |
2019-05-21 | $14.63 | $14.87 | $14.63 | $14.85 | $13.47 | 50,347 |
2019-05-20 | $14.46 | $14.67 | $14.36 | $14.59 | $13.23 | 51,645 |
2019-05-17 | $14.60 | $14.79 | $14.53 | $14.53 | $13.18 | 43,053 |
2019-05-16 | $14.63 | $14.83 | $14.61 | $14.71 | $13.34 | 67,453 |
2019-05-15 | $14.77 | $14.78 | $14.59 | $14.67 | $13.30 | 44,843 |
2019-05-14 | $14.72 | $14.86 | $14.65 | $14.76 | $13.39 | 29,873 |
2019-05-13 | $14.74 | $14.77 | $14.60 | $14.64 | $13.28 | 52,242 |
2019-05-10 | $14.77 | $14.93 | $14.66 | $14.89 | $13.50 | 33,849 |
2019-05-09 | $14.66 | $14.90 | $14.43 | $14.86 | $13.40 | 60,012 |
2019-05-08 | $14.84 | $14.96 | $14.64 | $14.74 | $13.29 | 39,999 |
2019-05-07 | $15.26 | $15.26 | $14.79 | $14.81 | $13.35 | 43,455 |
2019-05-06 | $15.28 | $15.46 | $15.24 | $15.26 | $13.76 | 39,689 |
2019-05-03 | $15.10 | $15.45 | $15.10 | $15.40 | $13.88 | 25,521 |
2019-05-02 | $15.08 | $15.14 | $14.97 | $15.03 | $13.55 | 22,711 |
2019-05-01 | $14.93 | $15.02 | $14.80 | $14.92 | $13.45 | 59,454 |
2019-04-30 | $15.01 | $15.22 | $14.82 | $14.92 | $13.45 | 44,929 |
2019-04-29 | $15.35 | $15.48 | $14.86 | $15.02 | $13.54 | 67,409 |
2019-04-26 | $15.52 | $15.59 | $15.35 | $15.46 | $13.94 | 25,363 |
2019-04-25 | $15.17 | $15.58 | $15.09 | $15.52 | $13.99 | 111,171 |
2019-04-24 | $15.11 | $15.31 | $15.09 | $15.25 | $13.75 | 22,790 |
2019-04-23 | $15.08 | $15.19 | $14.97 | $15.11 | $13.62 | 110,152 |
2019-04-22 | $15.02 | $15.21 | $14.89 | $15.05 | $13.57 | 31,053 |
2019-04-18 | $15.14 | $15.24 | $15.04 | $15.07 | $13.59 | 29,978 |
2019-04-17 | $15.30 | $15.31 | $15.17 | $15.19 | $13.69 | 15,637 |
2019-04-16 | $15.10 | $15.28 | $15.01 | $15.25 | $13.75 | 30,856 |
2019-04-15 | $15.16 | $15.45 | $14.96 | $15.07 | $13.59 | 55,693 |
2019-04-12 | $15.10 | $15.20 | $15.01 | $15.16 | $13.67 | 42,631 |
2019-04-11 | $15.05 | $15.15 | $14.97 | $15.01 | $13.53 | 30,238 |
2019-04-10 | $14.85 | $15.07 | $14.82 | $15.04 | $13.56 | 17,800 |
2019-04-09 | $15.02 | $15.07 | $14.83 | $14.84 | $13.38 | 30,202 |
2019-04-08 | $15.18 | $15.20 | $15.05 | $15.07 | $13.59 | 28,877 |
2019-04-05 | $15.10 | $15.20 | $14.86 | $15.19 | $13.69 | 26,229 |
2019-04-04 | $14.76 | $15.10 | $14.76 | $15.10 | $13.61 | 29,069 |
2019-04-03 | $14.80 | $14.96 | $14.72 | $14.76 | $13.31 | 67,793 |
2019-04-02 | $14.80 | $14.91 | $14.68 | $14.72 | $13.27 | 58,482 |
2019-04-01 | $14.95 | $14.95 | $14.73 | $14.85 | $13.39 | 46,482 |
2019-03-29 | $14.70 | $14.79 | $14.50 | $14.65 | $13.21 | 54,842 |
2019-03-28 | $14.72 | $14.83 | $14.53 | $14.82 | $13.36 | 18,326 |
2019-03-27 | $14.41 | $14.66 | $14.33 | $14.64 | $13.20 | 42,221 |
2019-03-26 | $14.30 | $14.52 | $14.30 | $14.41 | $12.99 | 100,521 |
2019-03-25 | $14.64 | $14.64 | $14.19 | $14.26 | $12.86 | 53,189 |
2019-03-22 | $14.93 | $15.25 | $14.35 | $14.35 | $12.94 | 65,906 |
2019-03-21 | $15.12 | $15.36 | $15.00 | $15.00 | $13.52 | 33,541 |
2019-03-20 | $15.37 | $15.47 | $15.15 | $15.18 | $13.68 | 25,413 |
2019-03-19 | $15.76 | $15.76 | $15.35 | $15.37 | $13.86 | 16,041 |
2019-03-18 | $15.67 | $15.90 | $15.65 | $15.75 | $14.20 | 24,766 |
2019-03-15 | $15.65 | $15.84 | $15.64 | $15.67 | $14.13 | 93,227 |
2019-03-14 | $15.63 | $15.71 | $15.59 | $15.62 | $14.08 | 21,714 |
2019-03-13 | $15.62 | $15.81 | $15.60 | $15.64 | $14.10 | 26,865 |
2019-03-12 | $15.75 | $15.89 | $15.53 | $15.66 | $14.12 | 38,170 |
2019-03-11 | $15.40 | $15.80 | $15.26 | $15.76 | $14.21 | 44,075 |
2019-03-08 | $15.12 | $15.43 | $15.12 | $15.40 | $13.88 | 48,501 |
2019-03-07 | $15.25 | $15.41 | $15.10 | $15.15 | $13.66 | 75,985 |
2019-03-06 | $15.81 | $15.83 | $15.37 | $15.39 | $13.87 | 47,330 |
2019-03-05 | $15.86 | $15.95 | $15.71 | $15.79 | $14.23 | 17,998 |
2019-03-04 | $16.00 | $16.07 | $15.84 | $15.86 | $14.30 | 28,866 |
2019-03-01 | $15.92 | $16.00 | $15.73 | $16.00 | $14.42 | 37,875 |
2019-02-28 | $15.97 | $15.97 | $15.85 | $15.85 | $14.29 | 23,648 |
2019-02-27 | $15.87 | $16.08 | $15.87 | $15.95 | $14.38 | 49,586 |
2019-02-26 | $16.02 | $16.14 | $15.88 | $15.88 | $14.32 | 47,785 |
2019-02-25 | $16.20 | $16.27 | $15.99 | $16.01 | $14.43 | 57,642 |
2019-02-22 | $16.12 | $16.19 | $16.06 | $16.18 | $14.59 | 36,768 |
2019-02-21 | $16.13 | $16.17 | $15.94 | $16.12 | $14.53 | 35,013 |
2019-02-20 | $16.06 | $16.17 | $15.96 | $16.09 | $14.51 | 38,784 |
2019-02-19 | $16.08 | $16.22 | $15.99 | $16.02 | $14.44 | 108,138 |
2019-02-15 | $15.71 | $16.14 | $15.65 | $16.13 | $14.54 | 85,853 |
2019-02-14 | $15.52 | $15.74 | $15.41 | $15.64 | $14.10 | 50,007 |
2019-02-13 | $15.31 | $15.62 | $15.31 | $15.55 | $14.02 | 51,319 |
2019-02-12 | $15.28 | $15.48 | $15.23 | $15.30 | $13.79 | 64,854 |
2019-02-11 | $15.30 | $15.31 | $15.16 | $15.30 | $13.79 | 54,736 |
2019-02-08 | $15.29 | $15.33 | $15.07 | $15.29 | $13.78 | 68,106 |
2019-02-07 | $15.46 | $15.55 | $15.33 | $15.36 | $13.77 | 68,567 |
2019-02-06 | $15.40 | $15.48 | $15.31 | $15.44 | $13.84 | 47,802 |
2019-02-05 | $15.72 | $15.75 | $15.40 | $15.41 | $13.81 | 81,204 |
2019-02-04 | $15.54 | $15.94 | $15.42 | $15.73 | $14.10 | 83,131 |
2019-02-01 | $15.11 | $15.48 | $14.88 | $15.47 | $13.86 | 126,754 |
2019-01-31 | $14.80 | $15.20 | $14.60 | $15.08 | $13.51 | 168,900 |
2019-01-30 | $15.11 | $15.20 | $14.79 | $14.80 | $13.26 | 76,954 |
2019-01-29 | $14.57 | $15.19 | $14.57 | $15.12 | $13.55 | 115,286 |
2019-01-28 | $14.33 | $14.87 | $14.33 | $14.58 | $13.07 | 138,494 |
2019-01-25 | $14.01 | $14.49 | $14.01 | $14.37 | $12.88 | 78,078 |
2019-01-24 | $14.07 | $14.40 | $14.04 | $14.15 | $12.68 | 50,855 |
2019-01-23 | $14.42 | $14.42 | $14.09 | $14.09 | $12.63 | 30,063 |
2019-01-22 | $14.49 | $14.64 | $14.22 | $14.25 | $12.77 | 47,626 |
2019-01-18 | $14.40 | $14.66 | $14.39 | $14.49 | $12.99 | 67,292 |
2019-01-17 | $14.44 | $14.59 | $14.23 | $14.40 | $12.91 | 176,381 |
2019-01-16 | $14.50 | $14.60 | $14.39 | $14.44 | $12.94 | 44,954 |
2019-01-15 | $14.43 | $14.51 | $14.23 | $14.37 | $12.88 | 55,909 |
2019-01-14 | $14.23 | $14.60 | $14.08 | $14.44 | $12.94 | 65,666 |
2019-01-11 | $13.98 | $14.35 | $13.91 | $14.34 | $12.85 | 75,858 |
2019-01-10 | $14.17 | $14.25 | $14.00 | $14.08 | $12.62 | 44,420 |
2019-01-09 | $14.19 | $14.36 | $14.12 | $14.22 | $12.74 | 35,289 |
2019-01-08 | $14.32 | $15.00 | $14.01 | $14.34 | $12.85 | 32,029 |
2019-01-07 | $14.07 | $14.65 | $14.05 | $14.21 | $12.74 | 57,273 |
2019-01-04 | $13.82 | $14.20 | $13.82 | $14.11 | $12.65 | 52,911 |
2019-01-03 | $13.42 | $13.94 | $13.36 | $13.72 | $12.30 | 57,879 |
2019-01-02 | $13.12 | $13.53 | $13.12 | $13.48 | $12.08 | 90,934 |
2018-12-31 | $13.24 | $13.33 | $13.06 | $13.22 | $11.85 | 66,389 |
2018-12-28 | $12.87 | $13.44 | $12.87 | $13.24 | $11.87 | 82,145 |
2018-12-27 | $13.28 | $13.46 | $12.97 | $13.13 | $11.77 | 69,588 |
2018-12-26 | $13.49 | $13.54 | $13.03 | $13.38 | $11.99 | 124,082 |
2018-12-24 | $13.72 | $13.84 | $13.33 | $13.44 | $12.05 | 16,927 |
2018-12-21 | $13.78 | $14.00 | $13.75 | $13.78 | $12.35 | 106,917 |
2018-12-20 | $13.72 | $14.05 | $13.61 | $13.92 | $12.48 | 61,195 |
2018-12-19 | $13.77 | $14.15 | $13.62 | $13.73 | $12.31 | 63,764 |
2018-12-18 | $14.07 | $14.18 | $13.84 | $14.08 | $12.62 | 95,826 |
2018-12-17 | $13.74 | $14.00 | $13.71 | $13.98 | $12.53 | 59,690 |
2018-12-14 | $13.92 | $14.03 | $13.72 | $13.75 | $12.32 | 36,594 |
2018-12-13 | $14.31 | $14.46 | $13.95 | $13.97 | $12.52 | 52,203 |
2018-12-12 | $14.26 | $14.47 | $14.22 | $14.25 | $12.77 | 120,664 |
2018-12-11 | $14.52 | $14.62 | $14.07 | $14.25 | $12.77 | 42,287 |
2018-12-10 | $14.66 | $14.66 | $14.31 | $14.40 | $12.91 | 59,134 |
2018-12-07 | $14.47 | $14.92 | $14.38 | $14.65 | $13.13 | 65,958 |
2018-12-06 | $14.50 | $14.83 | $14.20 | $14.46 | $12.96 | 80,907 |
2018-12-04 | $15.77 | $15.77 | $14.62 | $14.62 | $13.10 | 67,650 |
2018-12-03 | $15.95 | $16.07 | $15.67 | $15.77 | $14.13 | 28,035 |
2018-11-30 | $15.53 | $15.91 | $15.53 | $15.86 | $14.21 | 59,942 |
2018-11-29 | $15.60 | $15.68 | $15.42 | $15.55 | $13.94 | 69,989 |
2018-11-28 | $15.40 | $15.72 | $15.22 | $15.66 | $14.03 | 61,427 |
2018-11-27 | $15.41 | $15.55 | $15.36 | $15.41 | $13.81 | 49,130 |
2018-11-26 | $15.35 | $15.58 | $15.29 | $15.54 | $13.93 | 47,383 |
2018-11-23 | $15.40 | $15.40 | $15.25 | $15.29 | $13.70 | 39,041 |
2018-11-21 | $15.36 | $15.78 | $15.32 | $15.35 | $13.76 | 58,591 |
2018-11-20 | $15.33 | $15.70 | $15.33 | $15.35 | $13.76 | 56,690 |
2018-11-19 | $15.30 | $15.53 | $15.25 | $15.33 | $13.74 | 472,570 |
2018-11-16 | $15.37 | $15.42 | $15.25 | $15.30 | $13.71 | 52,311 |
2018-11-15 | $15.35 | $15.56 | $15.35 | $15.43 | $13.83 | 35,768 |
2018-11-14 | $15.45 | $15.57 | $15.25 | $15.37 | $13.77 | 44,012 |
2018-11-13 | $15.40 | $15.59 | $15.27 | $15.37 | $13.77 | 60,756 |
2018-11-12 | $15.45 | $15.60 | $15.34 | $15.35 | $13.76 | 20,806 |
2018-11-09 | $15.69 | $15.72 | $15.39 | $15.45 | $13.85 | 26,156 |
2018-11-08 | $15.49 | $15.74 | $15.49 | $15.68 | $14.05 | 13,199 |
2018-11-07 | $15.66 | $15.83 | $15.44 | $15.62 | $13.93 | 29,288 |
2018-11-06 | $15.60 | $15.77 | $15.52 | $15.65 | $13.95 | 17,393 |
2018-11-05 | $15.70 | $15.79 | $15.56 | $15.58 | $13.89 | 27,873 |
2018-11-02 | $15.23 | $15.77 | $15.23 | $15.69 | $13.99 | 62,808 |
2018-11-01 | $15.19 | $15.38 | $15.15 | $15.21 | $13.56 | 141,515 |
2018-10-31 | $15.20 | $15.28 | $15.06 | $15.11 | $13.47 | 52,852 |
2018-10-30 | $15.13 | $15.44 | $15.04 | $15.12 | $13.48 | 58,832 |
2018-10-29 | $15.15 | $15.37 | $15.03 | $15.14 | $13.50 | 71,836 |
2018-10-26 | $15.31 | $15.45 | $14.85 | $14.99 | $13.37 | 105,736 |
2018-10-25 | $14.76 | $14.92 | $14.37 | $14.83 | $13.22 | 40,720 |
2018-10-24 | $15.41 | $15.41 | $14.66 | $14.67 | $13.08 | 74,690 |
2018-10-23 | $15.01 | $15.52 | $15.01 | $15.40 | $13.73 | 39,025 |
2018-10-22 | $15.76 | $15.76 | $15.30 | $15.31 | $13.65 | 31,737 |
2018-10-19 | $15.42 | $15.52 | $15.30 | $15.41 | $13.74 | 36,482 |
2018-10-18 | $15.65 | $15.73 | $15.40 | $15.45 | $13.78 | 26,054 |
2018-10-17 | $15.70 | $15.82 | $15.57 | $15.71 | $14.01 | 22,757 |
2018-10-16 | $15.65 | $15.85 | $15.54 | $15.82 | $14.11 | 35,414 |
2018-10-15 | $15.56 | $15.68 | $15.52 | $15.58 | $13.89 | 18,356 |
2018-10-12 | $15.96 | $15.96 | $15.35 | $15.60 | $13.91 | 99,028 |
2018-10-11 | $16.27 | $16.35 | $15.84 | $15.86 | $14.14 | 30,005 |
2018-10-10 | $16.35 | $16.58 | $16.24 | $16.32 | $14.55 | 54,544 |
2018-10-09 | $16.28 | $16.45 | $16.26 | $16.36 | $14.59 | 36,043 |
2018-10-08 | $16.14 | $16.35 | $16.05 | $16.30 | $14.53 | 21,597 |
2018-10-05 | $16.02 | $16.19 | $15.92 | $16.12 | $14.37 | 96,091 |
2018-10-04 | $16.29 | $16.43 | $16.16 | $16.16 | $14.41 | 31,535 |
2018-10-03 | $15.95 | $16.31 | $15.88 | $16.29 | $14.53 | 31,618 |
2018-10-02 | $15.97 | $16.02 | $15.87 | $15.96 | $14.23 | 33,698 |
2018-10-01 | $16.25 | $16.49 | $15.98 | $15.99 | $14.26 | 43,116 |
2018-09-28 | $16.19 | $16.24 | $16.12 | $16.20 | $14.45 | 51,325 |
2018-09-27 | $16.33 | $16.36 | $16.14 | $16.19 | $14.44 | 68,057 |
2018-09-26 | $16.53 | $16.53 | $16.26 | $16.31 | $14.54 | 27,303 |
2018-09-25 | $16.65 | $16.65 | $16.50 | $16.51 | $14.72 | 25,041 |
2018-09-24 | $16.73 | $16.81 | $16.51 | $16.63 | $14.83 | 40,467 |
2018-09-21 | $16.85 | $16.92 | $16.75 | $16.80 | $14.98 | 179,765 |
2018-09-20 | $16.76 | $17.00 | $16.73 | $16.90 | $15.07 | 89,931 |
2018-09-19 | $16.89 | $16.89 | $16.72 | $16.73 | $14.92 | 41,228 |
2018-09-18 | $17.01 | $17.05 | $16.89 | $16.89 | $15.06 | 25,137 |
2018-09-17 | $17.22 | $17.25 | $17.02 | $17.04 | $15.19 | 28,330 |
2018-09-14 | $17.23 | $17.26 | $17.15 | $17.22 | $15.35 | 48,641 |
2018-09-13 | $17.38 | $17.38 | $17.22 | $17.24 | $15.37 | 27,522 |
2018-09-12 | $17.31 | $17.39 | $17.25 | $17.35 | $15.47 | 40,325 |
2018-09-11 | $17.40 | $17.40 | $17.31 | $17.34 | $15.46 | 15,061 |
2018-09-10 | $17.40 | $17.69 | $17.37 | $17.40 | $15.52 | 44,899 |
2018-09-07 | $17.43 | $17.47 | $17.35 | $17.47 | $15.58 | 19,939 |
2018-09-06 | $17.47 | $17.67 | $17.36 | $17.44 | $15.55 | 41,936 |
2018-09-05 | $17.56 | $17.58 | $17.43 | $17.47 | $15.58 | 33,936 |
2018-09-04 | $17.56 | $17.61 | $17.40 | $17.55 | $15.65 | 45,306 |
2018-08-31 | $17.46 | $17.58 | $17.38 | $17.55 | $15.65 | 19,196 |
2018-08-30 | $17.40 | $17.54 | $17.27 | $17.48 | $15.59 | 18,780 |
2018-08-29 | $17.35 | $17.43 | $17.30 | $17.40 | $15.52 | 22,901 |
2018-08-28 | $17.46 | $17.47 | $17.28 | $17.36 | $15.48 | 12,278 |
2018-08-27 | $17.50 | $17.71 | $17.44 | $17.46 | $15.57 | 45,375 |
2018-08-24 | $17.65 | $17.70 | $17.52 | $17.57 | $15.67 | 60,714 |
2018-08-23 | $17.68 | $17.68 | $17.56 | $17.66 | $15.75 | 12,839 |
2018-08-22 | $17.66 | $17.70 | $17.60 | $17.69 | $15.77 | 19,853 |
2018-08-21 | $17.72 | $17.74 | $17.59 | $17.65 | $15.74 | 37,034 |
2018-08-20 | $17.84 | $17.99 | $17.65 | $17.71 | $15.79 | 44,528 |
2018-08-17 | $17.58 | $17.85 | $17.57 | $17.83 | $15.90 | 62,540 |
2018-08-16 | $17.47 | $17.70 | $17.47 | $17.64 | $15.73 | 46,795 |
2018-08-15 | $17.71 | $17.73 | $17.40 | $17.48 | $15.59 | 55,233 |
2018-08-14 | $17.32 | $17.77 | $17.27 | $17.71 | $15.79 | 63,469 |
2018-08-13 | $17.33 | $17.43 | $17.25 | $17.32 | $15.44 | 28,182 |
2018-08-10 | $17.32 | $17.40 | $17.27 | $17.31 | $15.43 | 19,899 |
2018-08-09 | $17.54 | $17.61 | $17.35 | $17.40 | $15.44 | 14,478 |
2018-08-08 | $17.47 | $17.62 | $17.36 | $17.53 | $15.56 | 20,562 |
2018-08-07 | $17.50 | $17.58 | $17.35 | $17.44 | $15.48 | 21,365 |
2018-08-06 | $17.43 | $17.59 | $17.35 | $17.50 | $15.53 | 32,800 |
2018-08-03 | $17.48 | $17.57 | $17.35 | $17.41 | $15.45 | 34,176 |
2018-08-02 | $17.49 | $17.54 | $17.40 | $17.51 | $15.54 | 34,625 |
2018-08-01 | $17.54 | $17.71 | $17.39 | $17.54 | $15.57 | 24,604 |
2018-07-31 | $17.37 | $17.62 | $17.09 | $17.54 | $15.57 | 76,706 |
2018-07-30 | $16.71 | $17.40 | $16.71 | $17.32 | $15.37 | 43,138 |
2018-07-27 | $17.12 | $17.17 | $16.42 | $16.66 | $14.79 | 70,144 |
2018-07-26 | $17.17 | $17.31 | $17.07 | $17.13 | $15.20 | 11,962 |
2018-07-25 | $17.34 | $17.40 | $16.95 | $17.09 | $15.17 | 22,500 |
2018-07-24 | $17.50 | $17.50 | $17.25 | $17.35 | $15.40 | 30,231 |
2018-07-23 | $17.42 | $17.50 | $17.31 | $17.49 | $15.52 | 77,277 |
2018-07-20 | $17.37 | $17.53 | $17.34 | $17.41 | $15.45 | 33,409 |
2018-07-19 | $17.24 | $17.40 | $17.22 | $17.38 | $15.43 | 41,937 |
2018-07-18 | $17.12 | $17.29 | $17.07 | $17.27 | $15.33 | 31,330 |
2018-07-17 | $17.20 | $17.30 | $17.06 | $17.11 | $15.19 | 53,545 |
2018-07-16 | $17.21 | $17.32 | $17.13 | $17.23 | $15.29 | 20,640 |
2018-07-13 | $17.35 | $17.37 | $17.16 | $17.18 | $15.25 | 20,784 |
2018-07-12 | $17.60 | $17.66 | $17.23 | $17.40 | $15.44 | 36,807 |
2018-07-11 | $17.58 | $17.61 | $17.38 | $17.43 | $15.47 | 30,880 |
2018-07-10 | $17.80 | $17.85 | $17.54 | $17.58 | $15.60 | 38,437 |
2018-07-09 | $17.88 | $17.97 | $17.59 | $17.85 | $15.84 | 59,069 |
2018-07-06 | $17.76 | $17.99 | $17.76 | $17.88 | $15.87 | 43,302 |
2018-07-05 | $17.82 | $17.98 | $17.81 | $17.92 | $15.91 | 40,654 |
2018-07-03 | $17.75 | $17.86 | $17.75 | $17.82 | $15.82 | 21,517 |
2018-07-02 | $17.77 | $18.00 | $17.69 | $17.76 | $15.76 | 41,830 |
2018-06-29 | $17.72 | $17.95 | $17.65 | $17.84 | $15.83 | 94,572 |
2018-06-28 | $17.61 | $17.86 | $17.61 | $17.68 | $15.69 | 48,135 |
2018-06-27 | $18.15 | $18.15 | $17.62 | $17.62 | $15.64 | 55,259 |
2018-06-26 | $17.74 | $18.24 | $17.66 | $18.15 | $16.11 | 65,070 |
2018-06-25 | $17.65 | $17.83 | $17.58 | $17.79 | $15.79 | 94,837 |
2018-06-22 | $17.48 | $17.89 | $17.30 | $17.60 | $15.62 | 268,037 |
2018-06-21 | $17.55 | $17.55 | $17.37 | $17.48 | $15.51 | 31,605 |
2018-06-20 | $17.34 | $17.70 | $17.33 | $17.54 | $15.57 | 92,930 |
2018-06-19 | $17.17 | $17.42 | $17.14 | $17.35 | $15.40 | 37,023 |
2018-06-18 | $17.07 | $17.25 | $17.04 | $17.21 | $15.28 | 47,344 |
2018-06-15 | $17.04 | $17.15 | $16.95 | $17.12 | $15.20 | 70,457 |
2018-06-14 | $17.21 | $17.21 | $17.07 | $17.15 | $15.22 | 32,286 |
2018-06-13 | $17.23 | $17.28 | $17.15 | $17.18 | $15.25 | 41,168 |
2018-06-12 | $17.22 | $17.29 | $17.15 | $17.25 | $15.31 | 89,097 |
2018-06-11 | $17.29 | $17.34 | $17.09 | $17.23 | $15.29 | 118,271 |
2018-06-08 | $17.31 | $17.39 | $17.25 | $17.27 | $15.33 | 48,897 |
2018-06-07 | $17.47 | $17.55 | $17.25 | $17.30 | $15.35 | 40,796 |
2018-06-06 | $16.72 | $17.43 | $16.65 | $17.40 | $15.44 | 136,988 |
2018-06-05 | $17.33 | $17.33 | $17.09 | $17.21 | $15.28 | 43,040 |
2018-06-04 | $17.39 | $17.43 | $17.23 | $17.26 | $15.32 | 37,842 |
2018-06-01 | $17.55 | $17.55 | $17.29 | $17.38 | $15.43 | 58,260 |
2018-05-31 | $17.49 | $17.80 | $17.47 | $17.47 | $15.51 | 62,391 |
2018-05-30 | $17.12 | $17.55 | $17.12 | $17.35 | $15.40 | 50,275 |
2018-05-29 | $17.15 | $17.42 | $16.90 | $17.10 | $15.18 | 61,090 |
2018-05-25 | $17.19 | $17.32 | $16.29 | $17.24 | $15.30 | 48,174 |
2018-05-24 | $16.81 | $17.20 | $16.55 | $17.17 | $15.24 | 185,815 |
2018-05-23 | $16.74 | $16.88 | $16.72 | $16.80 | $14.91 | 68,334 |
2018-05-22 | $16.69 | $16.90 | $16.69 | $16.73 | $14.85 | 57,066 |
2018-05-21 | $16.72 | $16.82 | $16.67 | $16.70 | $14.82 | 157,319 |
2018-05-18 | $16.70 | $16.72 | $16.62 | $16.66 | $14.79 | 48,174 |
2018-05-17 | $16.70 | $16.75 | $16.65 | $16.70 | $14.82 | 78,115 |
2018-05-16 | $16.66 | $16.72 | $16.63 | $16.69 | $14.81 | 51,937 |
2018-05-15 | $16.75 | $16.89 | $16.67 | $16.67 | $14.80 | 118,693 |
2018-05-14 | $16.83 | $16.83 | $16.47 | $16.76 | $14.88 | 48,306 |
2018-05-11 | $16.95 | $17.01 | $16.82 | $16.84 | $14.95 | 31,727 |
2018-05-10 | $17.00 | $17.00 | $16.86 | $16.97 | $14.99 | 36,272 |
2018-05-09 | $17.09 | $17.10 | $16.95 | $16.95 | $14.97 | 102,657 |
2018-05-08 | $17.08 | $17.11 | $16.89 | $17.05 | $15.06 | 48,229 |
2018-05-07 | $16.97 | $17.16 | $16.94 | $17.01 | $15.03 | 44,159 |
2018-05-04 | $16.73 | $17.15 | $16.70 | $16.98 | $15.00 | 75,554 |
2018-05-03 | $16.45 | $16.75 | $16.33 | $16.72 | $14.77 | 80,160 |
2018-05-02 | $16.29 | $16.53 | $16.21 | $16.44 | $14.52 | 49,601 |
2018-05-01 | $16.25 | $16.30 | $15.92 | $16.30 | $14.40 | 38,700 |
2018-04-30 | $16.39 | $16.41 | $16.15 | $16.25 | $14.35 | 56,985 |
2018-04-27 | $16.00 | $16.40 | $16.00 | $16.37 | $14.46 | 51,622 |
2018-04-26 | $15.98 | $16.00 | $15.77 | $15.87 | $14.02 | 18,803 |
2018-04-25 | $16.09 | $16.12 | $15.90 | $15.90 | $14.05 | 24,060 |
2018-04-24 | $16.00 | $16.13 | $15.99 | $16.08 | $14.20 | 30,344 |
2018-04-23 | $16.00 | $16.06 | $15.95 | $15.99 | $14.13 | 30,131 |
2018-04-20 | $16.00 | $16.11 | $15.93 | $16.01 | $14.14 | 31,402 |
2018-04-19 | $16.02 | $16.20 | $16.00 | $16.07 | $14.20 | 47,662 |
2018-04-18 | $15.89 | $16.00 | $15.87 | $15.99 | $14.13 | 26,555 |
2018-04-17 | $16.19 | $16.24 | $15.85 | $15.94 | $14.08 | 40,957 |
2018-04-16 | $15.74 | $16.16 | $15.72 | $16.13 | $14.25 | 43,990 |
2018-04-13 | $15.91 | $15.91 | $15.60 | $15.64 | $13.82 | 45,275 |
2018-04-12 | $15.92 | $15.98 | $15.86 | $15.89 | $14.04 | 22,170 |
2018-04-11 | $15.84 | $15.85 | $15.71 | $15.84 | $13.99 | 33,068 |
2018-04-10 | $15.83 | $15.92 | $15.77 | $15.84 | $13.99 | 28,368 |
2018-04-09 | $15.83 | $16.02 | $15.65 | $15.69 | $13.86 | 21,833 |
2018-04-06 | $15.94 | $16.11 | $15.55 | $15.76 | $13.92 | 34,489 |
2018-04-05 | $16.09 | $16.15 | $15.92 | $16.01 | $14.14 | 36,461 |
2018-04-04 | $15.73 | $16.09 | $15.65 | $15.97 | $14.11 | 33,575 |
2018-04-03 | $15.83 | $15.92 | $15.71 | $15.87 | $14.02 | 45,538 |
2018-04-02 | $15.83 | $15.83 | $15.53 | $15.74 | $13.90 | 47,546 |
2018-03-29 | $15.93 | $16.06 | $15.82 | $15.84 | $13.99 | 67,725 |
2018-03-28 | $15.61 | $15.98 | $15.61 | $15.85 | $14.00 | 49,228 |
2018-03-27 | $15.64 | $15.75 | $15.57 | $15.58 | $13.76 | 36,785 |
2018-03-26 | $15.51 | $16.17 | $15.23 | $15.64 | $13.82 | 49,972 |
2018-03-23 | $15.91 | $15.91 | $15.29 | $15.33 | $13.54 | 96,688 |
2018-03-22 | $16.11 | $16.27 | $15.91 | $15.91 | $14.05 | 37,679 |
2018-03-21 | $16.21 | $16.29 | $16.13 | $16.17 | $14.28 | 23,330 |
2018-03-20 | $16.39 | $16.47 | $16.15 | $16.16 | $14.28 | 22,116 |
2018-03-19 | $16.22 | $16.41 | $16.16 | $16.37 | $14.46 | 106,146 |
2018-03-16 | $16.18 | $16.29 | $16.15 | $16.28 | $14.38 | 121,460 |
2018-03-15 | $16.10 | $16.22 | $16.01 | $16.20 | $14.31 | 25,871 |
2018-03-14 | $16.38 | $16.45 | $16.09 | $16.10 | $14.22 | 46,405 |
2018-03-13 | $16.41 | $16.45 | $16.21 | $16.26 | $14.36 | 55,259 |
2018-03-12 | $16.41 | $16.45 | $16.21 | $16.25 | $14.35 | 33,444 |
2018-03-09 | $16.26 | $16.38 | $15.93 | $16.33 | $14.43 | 37,795 |
2018-03-08 | $16.34 | $16.34 | $16.02 | $16.14 | $14.26 | 33,724 |
2018-03-07 | $15.78 | $16.30 | $15.78 | $16.24 | $14.35 | 50,543 |
2018-03-06 | $15.58 | $15.86 | $15.42 | $15.84 | $13.99 | 41,927 |
2018-03-05 | $15.33 | $15.53 | $15.16 | $15.45 | $13.65 | 27,588 |
2018-03-02 | $15.13 | $15.45 | $15.11 | $15.40 | $13.60 | 51,269 |
2018-03-01 | $15.36 | $15.46 | $15.13 | $15.26 | $13.48 | 39,186 |
2018-02-28 | $15.62 | $15.73 | $15.37 | $15.38 | $13.59 | 58,925 |
2018-02-27 | $15.87 | $16.02 | $15.59 | $15.61 | $13.79 | 38,090 |
2018-02-26 | $15.89 | $15.95 | $15.64 | $15.89 | $14.04 | 24,745 |
2018-02-23 | $15.89 | $15.89 | $15.70 | $15.84 | $13.99 | 25,448 |
2018-02-22 | $16.00 | $16.00 | $15.77 | $15.80 | $13.96 | 40,991 |
2018-02-21 | $15.77 | $16.07 | $15.72 | $15.91 | $14.05 | 35,772 |
2018-02-20 | $16.03 | $16.14 | $15.76 | $15.77 | $13.93 | 37,115 |
2018-02-16 | $15.88 | $16.17 | $15.88 | $16.10 | $14.22 | 46,008 |
2018-02-15 | $16.02 | $16.44 | $15.93 | $15.95 | $14.09 | 75,067 |
2018-02-14 | $15.78 | $16.00 | $15.78 | $15.92 | $14.06 | 46,438 |
2018-02-13 | $15.83 | $15.97 | $15.75 | $15.87 | $14.02 | 50,478 |
2018-02-12 | $15.92 | $16.01 | $15.83 | $15.88 | $14.03 | 153,618 |
2018-02-09 | $15.90 | $15.98 | $15.71 | $15.89 | $14.04 | 104,390 |
2018-02-08 | $15.84 | $16.08 | $15.78 | $15.78 | $13.87 | 130,280 |
2018-02-07 | $15.67 | $15.87 | $15.64 | $15.74 | $13.83 | 45,919 |
2018-02-06 | $15.40 | $15.84 | $15.33 | $15.70 | $13.80 | 83,462 |
2018-02-05 | $15.91 | $16.18 | $15.60 | $15.60 | $13.71 | 84,294 |
2018-02-02 | $16.21 | $16.38 | $16.05 | $16.16 | $14.20 | 67,762 |
2018-02-01 | $16.40 | $16.43 | $16.11 | $16.32 | $14.34 | 49,472 |
2018-01-31 | $16.49 | $16.55 | $16.26 | $16.39 | $14.41 | 56,848 |
2018-01-30 | $16.29 | $16.45 | $16.29 | $16.41 | $14.42 | 49,113 |
2018-01-29 | $16.16 | $16.37 | $16.10 | $16.29 | $14.32 | 43,430 |
2018-01-26 | $16.25 | $16.30 | $16.08 | $16.18 | $14.22 | 45,459 |
2018-01-25 | $16.33 | $16.39 | $16.14 | $16.28 | $14.31 | 47,430 |
2018-01-24 | $16.42 | $16.58 | $16.27 | $16.29 | $14.32 | 68,599 |
2018-01-23 | $16.42 | $16.42 | $16.27 | $16.39 | $14.41 | 27,063 |
2018-01-22 | $16.50 | $16.55 | $16.28 | $16.39 | $14.41 | 27,651 |
2018-01-19 | $16.31 | $16.51 | $16.28 | $16.50 | $14.50 | 56,199 |
2018-01-18 | $16.60 | $16.60 | $16.35 | $16.35 | $14.37 | 21,466 |
2018-01-17 | $16.73 | $16.73 | $16.50 | $16.62 | $14.61 | 79,726 |
2018-01-16 | $16.74 | $16.93 | $16.56 | $16.57 | $14.56 | 36,244 |
2018-01-12 | $16.69 | $16.83 | $16.56 | $16.73 | $14.70 | 43,667 |
2018-01-11 | $16.39 | $16.70 | $16.39 | $16.61 | $14.60 | 65,414 |
2018-01-10 | $16.28 | $16.52 | $16.28 | $16.37 | $14.39 | 42,800 |
2018-01-09 | $16.20 | $16.67 | $16.20 | $16.29 | $14.32 | 50,408 |
2018-01-08 | $16.07 | $16.29 | $16.00 | $16.21 | $14.25 | 251,612 |
2018-01-05 | $16.17 | $16.18 | $16.07 | $16.14 | $14.19 | 34,832 |
2018-01-04 | $16.15 | $16.20 | $16.08 | $16.14 | $14.19 | 138,401 |
2018-01-03 | $16.05 | $16.10 | $15.92 | $16.06 | $14.12 | 97,534 |
2018-01-02 | $16.07 | $16.14 | $15.87 | $16.05 | $14.11 | 69,007 |
2017-12-29 | $16.11 | $16.13 | $16.03 | $16.03 | $14.09 | 84,649 |
2017-12-28 | $16.03 | $16.21 | $15.91 | $16.12 | $14.17 | 209,232 |
2017-12-27 | $15.99 | $16.13 | $15.87 | $16.01 | $14.07 | 80,670 |
2017-12-26 | $16.11 | $16.18 | $15.98 | $15.99 | $14.05 | 78,968 |
2017-12-22 | $16.10 | $16.20 | $15.97 | $16.07 | $14.12 | 100,488 |
2017-12-21 | $16.13 | $16.21 | $16.06 | $16.09 | $14.14 | 74,415 |
2017-12-20 | $16.10 | $16.20 | $15.99 | $16.05 | $14.11 | 97,801 |
2017-12-19 | $16.14 | $16.32 | $16.03 | $16.07 | $14.12 | 86,087 |
2017-12-18 | $16.21 | $16.36 | $16.05 | $16.12 | $14.17 | 63,984 |
2017-12-15 | $15.95 | $16.34 | $15.95 | $16.11 | $14.16 | 258,357 |
2017-12-14 | $16.18 | $16.22 | $15.12 | $15.96 | $14.03 | 49,626 |
2017-12-13 | $16.16 | $16.36 | $16.12 | $16.15 | $14.19 | 68,494 |
2017-12-12 | $16.31 | $16.32 | $16.09 | $16.13 | $14.18 | 44,963 |
2017-12-11 | $16.50 | $16.57 | $16.24 | $16.24 | $14.27 | 34,815 |
2017-12-08 | $16.86 | $16.86 | $16.50 | $16.52 | $14.52 | 30,465 |
2017-12-07 | $16.74 | $16.98 | $16.72 | $16.78 | $14.75 | 31,643 |
2017-12-06 | $16.89 | $17.01 | $16.82 | $16.84 | $14.80 | 51,422 |
2017-12-05 | $17.11 | $17.49 | $16.86 | $16.88 | $14.84 | 71,883 |
2017-12-04 | $17.17 | $17.36 | $17.00 | $17.02 | $14.96 | 85,541 |
2017-12-01 | $17.01 | $17.15 | $16.70 | $17.04 | $14.98 | 57,475 |
2017-11-30 | $17.48 | $17.48 | $16.42 | $17.07 | $15.00 | 180,814 |
2017-11-29 | $17.18 | $17.45 | $17.18 | $17.38 | $15.28 | 74,135 |
2017-11-28 | $16.90 | $17.19 | $16.82 | $17.15 | $15.07 | 94,062 |
2017-11-27 | $16.64 | $16.94 | $16.62 | $16.79 | $14.76 | 44,913 |
2017-11-24 | $16.80 | $16.80 | $16.58 | $16.64 | $14.63 | 14,604 |
2017-11-22 | $16.58 | $16.80 | $16.54 | $16.73 | $14.70 | 41,349 |
2017-11-21 | $16.58 | $16.62 | $16.50 | $16.57 | $14.56 | 39,593 |
2017-11-20 | $16.43 | $16.62 | $16.22 | $16.57 | $14.56 | 36,304 |
2017-11-17 | $16.32 | $16.47 | $16.13 | $16.42 | $14.43 | 63,633 |
2017-11-16 | $16.35 | $16.51 | $16.11 | $16.39 | $14.41 | 114,893 |
2017-11-15 | $16.20 | $16.48 | $16.17 | $16.34 | $14.36 | 84,618 |
2017-11-14 | $16.15 | $16.29 | $15.96 | $16.26 | $14.29 | 36,643 |
2017-11-13 | $15.93 | $16.16 | $15.83 | $16.15 | $14.19 | 12,012 |
2017-11-10 | $16.10 | $16.25 | $15.98 | $16.01 | $14.07 | 22,821 |
2017-11-09 | $15.85 | $16.14 | $15.75 | $16.12 | $14.10 | 46,730 |
2017-11-08 | $15.84 | $15.99 | $15.83 | $15.92 | $13.92 | 34,218 |
2017-11-07 | $16.27 | $16.27 | $15.87 | $15.92 | $13.92 | 49,630 |
2017-11-06 | $16.33 | $16.46 | $16.20 | $16.29 | $14.25 | 32,086 |
2017-11-03 | $16.56 | $16.65 | $16.29 | $16.32 | $14.27 | 40,876 |
2017-11-02 | $16.22 | $16.62 | $16.22 | $16.50 | $14.43 | 36,352 |
2017-11-01 | $16.50 | $16.50 | $16.03 | $16.15 | $14.12 | 47,939 |
2017-10-31 | $16.35 | $16.41 | $16.21 | $16.33 | $14.28 | 50,113 |
2017-10-30 | $16.65 | $16.88 | $16.31 | $16.34 | $14.29 | 47,180 |
2017-10-27 | $16.89 | $16.89 | $16.38 | $16.76 | $14.66 | 80,659 |
2017-10-26 | $16.89 | $16.95 | $16.65 | $16.89 | $14.77 | 42,176 |
2017-10-25 | $16.86 | $16.90 | $16.78 | $16.88 | $14.76 | 26,395 |
2017-10-24 | $16.86 | $16.92 | $16.77 | $16.78 | $14.68 | 40,147 |
2017-10-23 | $16.85 | $16.85 | $16.69 | $16.80 | $14.69 | 40,159 |
2017-10-20 | $16.95 | $16.95 | $16.80 | $16.84 | $14.73 | 42,099 |
2017-10-19 | $16.84 | $16.89 | $16.75 | $16.87 | $14.75 | 30,035 |
2017-10-18 | $16.85 | $16.98 | $16.72 | $16.86 | $14.75 | 116,462 |
2017-10-17 | $16.86 | $16.89 | $16.77 | $16.82 | $14.71 | 54,312 |
2017-10-16 | $16.83 | $16.90 | $16.67 | $16.87 | $14.75 | 86,214 |
2017-10-13 | $16.89 | $16.93 | $16.76 | $16.82 | $14.71 | 34,336 |
2017-10-12 | $16.87 | $16.94 | $16.77 | $16.88 | $14.76 | 271,975 |
2017-10-11 | $16.97 | $17.00 | $16.91 | $16.94 | $14.82 | 52,386 |
2017-10-10 | $16.95 | $16.99 | $16.91 | $16.97 | $14.84 | 119,703 |
2017-10-09 | $16.95 | $17.02 | $16.91 | $16.93 | $14.81 | 38,338 |
2017-10-06 | $16.99 | $17.00 | $16.87 | $16.93 | $14.81 | 96,762 |
2017-10-05 | $17.00 | $17.00 | $16.91 | $16.99 | $14.86 | 120,421 |
2017-10-04 | $17.36 | $17.40 | $16.92 | $16.97 | $14.84 | 40,676 |
2017-10-03 | $17.19 | $17.35 | $17.10 | $17.32 | $15.15 | 67,236 |
2017-10-02 | $17.03 | $17.15 | $16.97 | $17.15 | $15.00 | 63,103 |
2017-09-29 | $17.04 | $17.15 | $16.95 | $16.99 | $14.86 | 76,280 |
2017-09-28 | $17.09 | $17.17 | $16.98 | $17.10 | $14.96 | 68,397 |
2017-09-27 | $16.97 | $17.12 | $16.85 | $17.03 | $14.89 | 136,528 |
2017-09-26 | $16.75 | $16.93 | $16.64 | $16.88 | $14.76 | 59,454 |
2017-09-25 | $16.71 | $16.88 | $16.63 | $16.71 | $14.61 | 55,040 |
2017-09-22 | $16.14 | $16.74 | $16.14 | $16.67 | $14.58 | 139,950 |
2017-09-21 | $16.18 | $16.28 | $16.12 | $16.20 | $14.17 | 125,257 |
2017-09-20 | $16.15 | $16.40 | $16.10 | $16.20 | $14.17 | 159,359 |
2017-09-19 | $16.01 | $16.24 | $16.01 | $16.16 | $14.13 | 77,904 |
2017-09-18 | $16.00 | $16.23 | $15.93 | $16.06 | $14.05 | 108,341 |
2017-09-15 | $16.13 | $16.15 | $16.00 | $16.00 | $13.99 | 470,931 |
2017-09-14 | $16.14 | $16.25 | $16.04 | $16.10 | $14.08 | 96,658 |
2017-09-13 | $16.20 | $16.25 | $16.09 | $16.15 | $14.12 | 101,559 |
2017-09-12 | $16.32 | $16.49 | $16.16 | $16.20 | $14.17 | 58,318 |
2017-09-11 | $16.45 | $16.61 | $16.26 | $16.33 | $14.28 | 217,384 |
2017-09-08 | $16.31 | $16.70 | $16.24 | $16.32 | $14.27 | 133,802 |
2017-09-07 | $16.42 | $16.73 | $15.96 | $16.27 | $14.23 | 71,573 |
2017-09-06 | $16.65 | $16.74 | $16.27 | $16.41 | $14.35 | 50,406 |
2017-09-05 | $16.74 | $17.04 | $16.48 | $16.55 | $14.47 | 53,470 |
2017-09-01 | $16.69 | $16.86 | $16.63 | $16.81 | $14.70 | 29,347 |
2017-08-31 | $16.73 | $16.85 | $16.61 | $16.75 | $14.65 | 44,956 |
2017-08-30 | $16.72 | $16.88 | $16.59 | $16.62 | $14.54 | 50,614 |
2017-08-29 | $16.48 | $16.92 | $16.48 | $16.79 | $14.68 | 47,199 |
2017-08-28 | $16.63 | $16.76 | $16.40 | $16.73 | $14.63 | 53,428 |
2017-08-25 | $16.32 | $16.68 | $15.69 | $16.60 | $14.52 | 60,803 |
2017-08-24 | $15.91 | $16.46 | $15.63 | $16.38 | $14.33 | 88,116 |
2017-08-23 | $15.73 | $15.87 | $15.68 | $15.72 | $13.75 | 48,007 |
2017-08-22 | $15.83 | $15.98 | $15.70 | $15.84 | $13.85 | 82,422 |
2017-08-21 | $15.68 | $15.87 | $15.55 | $15.83 | $13.84 | 26,353 |
2017-08-18 | $15.26 | $15.93 | $15.26 | $15.75 | $13.77 | 104,515 |
2017-08-17 | $15.80 | $15.83 | $15.32 | $15.36 | $13.43 | 54,294 |
2017-08-16 | $15.86 | $16.03 | $15.80 | $15.91 | $13.91 | 75,250 |
2017-08-15 | $16.00 | $16.10 | $15.64 | $15.78 | $13.80 | 108,299 |
2017-08-14 | $16.17 | $16.17 | $15.96 | $15.98 | $13.98 | 51,579 |
2017-08-11 | $16.56 | $16.56 | $15.78 | $15.98 | $13.98 | 76,328 |
2017-08-10 | $16.71 | $16.71 | $16.44 | $16.54 | $14.47 | 39,518 |
2017-08-09 | $16.91 | $17.01 | $16.77 | $16.91 | $14.72 | 41,025 |
2017-08-08 | $17.00 | $17.20 | $16.86 | $16.98 | $14.78 | 37,977 |
2017-08-07 | $17.08 | $17.20 | $16.98 | $17.01 | $14.80 | 40,271 |
2017-08-04 | $17.02 | $17.19 | $17.00 | $17.10 | $14.88 | 32,459 |
2017-08-03 | $16.95 | $17.22 | $16.90 | $17.09 | $14.87 | 26,151 |
2017-08-02 | $16.94 | $17.01 | $16.86 | $17.00 | $14.80 | 45,447 |
2017-08-01 | $17.00 | $17.00 | $16.80 | $16.91 | $14.72 | 60,988 |
2017-07-31 | $16.72 | $16.99 | $16.47 | $16.92 | $14.73 | 74,598 |
2017-07-28 | $17.00 | $17.09 | $16.18 | $16.72 | $14.55 | 99,799 |
2017-07-27 | $17.25 | $17.38 | $16.91 | $17.04 | $14.83 | 47,598 |
2017-07-26 | $17.43 | $17.48 | $17.18 | $17.38 | $15.13 | 46,994 |
2017-07-25 | $17.39 | $17.57 | $17.32 | $17.36 | $15.11 | 35,400 |
2017-07-24 | $17.33 | $17.50 | $17.30 | $17.39 | $15.14 | 30,885 |
2017-07-21 | $17.64 | $17.64 | $17.25 | $17.44 | $15.18 | 223,906 |
2017-07-20 | $17.45 | $17.50 | $17.25 | $17.47 | $15.21 | 65,431 |
2017-07-19 | $17.49 | $17.58 | $17.29 | $17.49 | $15.22 | 23,455 |
2017-07-18 | $17.25 | $17.53 | $17.25 | $17.42 | $15.16 | 36,980 |
2017-07-17 | $17.56 | $17.71 | $17.31 | $17.43 | $15.17 | 44,356 |
2017-07-14 | $17.41 | $17.75 | $17.25 | $17.70 | $15.41 | 127,839 |
2017-07-13 | $17.55 | $17.62 | $17.33 | $17.56 | $15.28 | 30,918 |
2017-07-12 | $17.58 | $17.70 | $17.25 | $17.47 | $15.21 | 205,053 |
2017-07-11 | $17.95 | $18.00 | $17.38 | $17.59 | $15.31 | 48,615 |
2017-07-10 | $17.87 | $17.98 | $17.80 | $17.91 | $15.59 | 38,659 |
2017-07-07 | $17.70 | $17.98 | $17.63 | $17.97 | $15.64 | 47,158 |
2017-07-06 | $17.42 | $17.68 | $17.34 | $17.65 | $15.36 | 126,058 |
2017-07-05 | $17.44 | $17.55 | $17.23 | $17.48 | $15.21 | 326,895 |
2017-07-03 | $17.57 | $17.60 | $17.41 | $17.51 | $15.24 | 23,080 |
2017-06-30 | $18.00 | $18.00 | $17.30 | $17.60 | $15.32 | 53,609 |
2017-06-29 | $18.00 | $18.02 | $17.86 | $17.94 | $15.61 | 55,837 |
2017-06-28 | $18.00 | $18.00 | $17.89 | $17.94 | $15.61 | 62,403 |
2017-06-27 | $17.58 | $17.90 | $17.42 | $17.87 | $15.55 | 48,530 |
2017-06-26 | $17.21 | $18.20 | $17.20 | $17.55 | $15.27 | 659,568 |
2017-06-23 | $17.12 | $17.25 | $17.11 | $17.21 | $14.98 | 62,308 |
2017-06-22 | $17.19 | $17.19 | $17.07 | $17.10 | $14.88 | 15,944 |
2017-06-21 | $17.25 | $17.32 | $17.15 | $17.19 | $14.96 | 23,181 |
2017-06-20 | $17.49 | $17.53 | $17.30 | $17.33 | $15.08 | 12,150 |
2017-06-19 | $17.21 | $17.50 | $17.03 | $17.49 | $15.22 | 13,546 |
2017-06-16 | $17.44 | $17.49 | $17.00 | $17.13 | $14.91 | 62,806 |
2017-06-15 | $17.30 | $17.62 | $17.30 | $17.56 | $15.28 | 10,232 |
2017-06-14 | $17.77 | $17.77 | $17.29 | $17.45 | $15.19 | 13,874 |
2017-06-13 | $17.72 | $17.99 | $17.06 | $17.79 | $15.48 | 16,063 |
2017-06-12 | $18.10 | $18.20 | $17.53 | $17.69 | $15.40 | 19,085 |
2017-06-09 | $18.09 | $18.29 | $17.97 | $18.07 | $15.73 | 34,120 |
2017-06-08 | $17.88 | $18.30 | $17.88 | $18.14 | $15.79 | 14,170 |
2017-06-07 | $17.54 | $18.13 | $17.14 | $17.97 | $15.64 | 24,111 |
2017-06-06 | $17.43 | $17.92 | $17.43 | $17.54 | $15.27 | 16,014 |
2017-06-05 | $17.22 | $17.98 | $17.22 | $17.72 | $15.42 | 19,179 |
2017-06-02 | $17.56 | $17.75 | $17.45 | $17.54 | $15.27 | 25,699 |
2017-06-01 | $17.28 | $17.75 | $16.92 | $17.55 | $15.27 | 88,201 |
2017-05-31 | $17.09 | $17.26 | $16.80 | $17.11 | $14.89 | 11,283 |
2017-05-30 | $16.95 | $17.19 | $16.73 | $16.73 | $14.56 | 4,576 |
2017-05-26 | $17.17 | $17.25 | $16.97 | $17.03 | $14.82 | 10,311 |
2017-05-25 | $16.91 | $17.25 | $16.74 | $17.14 | $14.92 | 16,382 |
2017-05-24 | $16.79 | $17.11 | $16.57 | $16.87 | $14.68 | 17,482 |
2017-05-23 | $16.62 | $16.94 | $16.60 | $16.78 | $14.60 | 13,623 |
2017-05-22 | $16.54 | $17.04 | $16.48 | $16.65 | $14.49 | 19,824 |
2017-05-19 | $16.44 | $16.65 | $15.99 | $16.43 | $14.30 | 19,741 |
2017-05-18 | $16.40 | $16.57 | $16.35 | $16.51 | $14.37 | 17,696 |
2017-05-17 | $16.86 | $16.95 | $16.20 | $16.32 | $14.20 | 31,719 |
2017-05-16 | $17.10 | $18.01 | $17.02 | $17.22 | $14.99 | 69,658 |
2017-05-15 | $16.95 | $17.35 | $16.86 | $17.05 | $14.84 | 66,465 |
2017-05-12 | $17.06 | $17.18 | $16.73 | $16.84 | $14.66 | 12,015 |
2017-05-11 | $17.35 | $17.35 | $16.95 | $17.18 | $14.95 | 12,296 |
2017-05-10 | $17.64 | $17.83 | $17.43 | $17.47 | $15.13 | 12,567 |
2017-05-09 | $18.02 | $18.10 | $17.58 | $17.63 | $15.27 | 10,128 |
2017-05-08 | $17.95 | $18.04 | $17.77 | $18.00 | $15.59 | 9,664 |
2017-05-05 | $18.03 | $18.18 | $17.91 | $17.94 | $15.54 | 16,176 |
2017-05-04 | $17.95 | $18.15 | $17.83 | $18.03 | $15.62 | 17,791 |
2017-05-03 | $17.42 | $17.85 | $17.42 | $17.63 | $15.27 | 12,719 |
2017-05-02 | $17.53 | $17.72 | $17.20 | $17.54 | $15.20 | 12,814 |
2017-05-01 | $18.23 | $18.33 | $17.48 | $17.58 | $15.23 | 31,019 |
2017-04-28 | $18.31 | $18.38 | $18.08 | $18.21 | $15.78 | 17,351 |
2017-04-27 | $18.44 | $18.48 | $18.26 | $18.41 | $15.95 | 15,662 |
2017-04-26 | $17.96 | $18.40 | $17.96 | $18.32 | $15.87 | 27,655 |
2017-04-25 | $17.89 | $17.99 | $17.89 | $17.95 | $15.55 | 18,486 |
2017-04-24 | $17.64 | $17.75 | $17.55 | $17.75 | $15.38 | 21,380 |
2017-04-21 | $17.34 | $17.43 | $16.93 | $17.39 | $15.07 | 33,025 |
2017-04-20 | $17.07 | $17.38 | $17.07 | $17.37 | $15.05 | 22,243 |
2017-04-19 | $16.87 | $17.16 | $16.75 | $17.01 | $14.74 | 22,055 |
2017-04-18 | $16.68 | $16.91 | $16.51 | $16.67 | $14.44 | 28,200 |
2017-04-17 | $16.68 | $16.83 | $16.50 | $16.81 | $14.56 | 21,756 |
2017-04-13 | $16.91 | $16.91 | $16.62 | $16.68 | $14.45 | 14,138 |
2017-04-12 | $17.05 | $17.37 | $16.81 | $16.88 | $14.62 | 17,638 |
2017-04-11 | $16.73 | $17.10 | $16.73 | $17.09 | $14.81 | 21,722 |
2017-04-10 | $16.70 | $16.95 | $16.59 | $16.76 | $14.52 | 33,378 |
2017-04-07 | $16.68 | $16.90 | $16.68 | $16.84 | $14.59 | 16,886 |
2017-04-06 | $16.68 | $16.84 | $16.60 | $16.72 | $14.49 | 20,686 |
2017-04-05 | $16.68 | $16.83 | $16.50 | $16.54 | $14.33 | 39,865 |
2017-04-04 | $16.55 | $16.70 | $16.50 | $16.59 | $14.37 | 21,658 |
2017-04-03 | $16.97 | $17.06 | $16.42 | $16.56 | $14.35 | 26,335 |
2017-03-31 | $16.85 | $17.02 | $16.75 | $16.93 | $14.67 | 80,632 |
2017-03-30 | $16.86 | $17.20 | $16.68 | $16.85 | $14.60 | 156,703 |
2017-03-29 | $16.41 | $16.84 | $16.37 | $16.69 | $14.46 | 56,261 |
2017-03-28 | $16.45 | $16.61 | $16.30 | $16.53 | $14.32 | 18,467 |
2017-03-27 | $16.37 | $16.62 | $16.37 | $16.58 | $14.36 | 47,036 |
2017-03-24 | $16.17 | $16.95 | $16.16 | $16.53 | $14.32 | 52,185 |
2017-03-23 | $15.85 | $16.80 | $15.85 | $16.17 | $14.01 | 8,012 |
2017-03-22 | $16.19 | $16.55 | $15.51 | $15.86 | $13.74 | 40,828 |
2017-03-21 | $17.03 | $17.16 | $16.18 | $16.19 | $14.03 | 22,238 |
2017-03-20 | $16.62 | $17.10 | $16.62 | $16.97 | $14.70 | 15,279 |
2017-03-17 | $16.45 | $16.81 | $16.45 | $16.71 | $14.48 | 148,180 |
2017-03-16 | $16.68 | $16.68 | $16.52 | $16.55 | $14.34 | 33,251 |
2017-03-15 | $16.71 | $17.08 | $16.54 | $16.60 | $14.38 | 18,282 |
2017-03-14 | $16.57 | $16.75 | $16.45 | $16.50 | $14.29 | 76,085 |
2017-03-13 | $16.57 | $16.81 | $16.57 | $16.59 | $14.37 | 8,828 |
2017-03-10 | $16.68 | $16.68 | $16.57 | $16.61 | $14.39 | 16,632 |
2017-03-09 | $16.69 | $16.88 | $16.61 | $16.63 | $14.41 | 8,714 |
2017-03-08 | $16.91 | $17.00 | $16.50 | $16.51 | $14.30 | 45,424 |
2017-03-07 | $16.99 | $17.02 | $16.74 | $16.82 | $14.57 | 13,291 |
2017-03-06 | $16.93 | $17.11 | $16.88 | $17.01 | $14.74 | 7,490 |
2017-03-03 | $17.27 | $17.28 | $16.93 | $17.06 | $14.78 | 9,986 |
2017-03-02 | $16.96 | $17.50 | $16.96 | $17.06 | $14.78 | 6,802 |
2017-03-01 | $17.13 | $17.36 | $17.12 | $17.35 | $15.03 | 15,099 |
2017-02-28 | $17.03 | $17.19 | $16.92 | $17.00 | $14.73 | 31,550 |
2017-02-27 | $17.00 | $17.12 | $16.90 | $17.10 | $14.81 | 25,420 |
2017-02-24 | $16.93 | $17.01 | $16.81 | $16.98 | $14.71 | 11,737 |
2017-02-23 | $16.80 | $17.02 | $16.80 | $16.96 | $14.69 | 12,850 |
2017-02-22 | $16.88 | $16.97 | $16.83 | $16.90 | $14.64 | 14,116 |
2017-02-21 | $16.84 | $16.96 | $16.73 | $16.93 | $14.67 | 29,568 |
2017-02-17 | $16.83 | $16.83 | $16.70 | $16.74 | $14.50 | 31,266 |
2017-02-16 | $16.46 | $16.85 | $16.46 | $16.80 | $14.55 | 20,075 |
2017-02-15 | $16.64 | $16.64 | $16.45 | $16.53 | $14.32 | 17,674 |
2017-02-14 | $16.59 | $16.82 | $16.47 | $16.68 | $14.45 | 40,067 |
2017-02-13 | $16.78 | $16.95 | $16.43 | $16.57 | $14.36 | 15,826 |
2017-02-10 | $16.45 | $16.70 | $16.33 | $16.65 | $14.42 | 45,192 |
2017-02-09 | $16.17 | $16.69 | $15.67 | $16.34 | $14.16 | 65,656 |
2017-02-08 | $16.34 | $16.37 | $15.93 | $16.20 | $13.97 | 25,180 |
2017-02-07 | $16.59 | $16.75 | $16.36 | $16.45 | $14.18 | 13,531 |
2017-02-06 | $16.19 | $16.60 | $16.19 | $16.55 | $14.27 | 43,470 |
2017-02-03 | $16.10 | $16.55 | $16.10 | $16.53 | $14.25 | 28,961 |
2017-02-02 | $15.83 | $16.14 | $15.83 | $16.06 | $13.85 | 31,688 |
2017-02-01 | $16.15 | $16.23 | $16.02 | $16.10 | $13.88 | 12,570 |
2017-01-31 | $15.81 | $16.10 | $15.81 | $16.03 | $13.82 | 28,146 |
2017-01-30 | $16.21 | $16.21 | $15.69 | $15.69 | $13.53 | 18,945 |
2017-01-27 | $16.30 | $16.37 | $16.20 | $16.26 | $14.02 | 10,649 |
2017-01-26 | $16.36 | $16.45 | $16.30 | $16.33 | $14.08 | 24,980 |
2017-01-25 | $16.16 | $16.42 | $16.15 | $16.37 | $14.11 | 18,401 |
2017-01-24 | $16.16 | $16.33 | $16.03 | $16.22 | $13.98 | 9,803 |
2017-01-23 | $16.06 | $16.40 | $16.05 | $16.14 | $13.91 | 17,772 |
2017-01-20 | $16.14 | $16.21 | $15.74 | $16.10 | $13.88 | 34,083 |
2017-01-19 | $16.08 | $16.35 | $16.08 | $16.16 | $13.93 | 33,539 |
2017-01-18 | $16.24 | $16.24 | $15.98 | $16.12 | $13.90 | 9,207 |
2017-01-17 | $16.18 | $16.37 | $15.69 | $16.21 | $13.97 | 81,072 |
2017-01-13 | $16.25 | $16.42 | $16.22 | $16.28 | $14.04 | 44,625 |
2017-01-12 | $16.37 | $16.37 | $16.07 | $16.26 | $14.02 | 16,445 |
2017-01-11 | $16.34 | $16.50 | $16.23 | $16.41 | $14.15 | 20,782 |
2017-01-10 | $16.25 | $16.43 | $16.20 | $16.28 | $14.04 | 24,373 |
2017-01-09 | $16.20 | $16.34 | $15.99 | $16.24 | $14.00 | 14,818 |
2017-01-06 | $16.30 | $16.49 | $15.90 | $16.25 | $14.01 | 41,851 |
2017-01-05 | $16.28 | $16.48 | $16.13 | $16.28 | $14.04 | 30,939 |
2017-01-04 | $16.45 | $16.59 | $16.37 | $16.49 | $14.22 | 46,962 |
2017-01-03 | $16.50 | $16.54 | $15.99 | $16.32 | $14.07 | 31,316 |
2016-12-30 | $16.36 | $16.40 | $16.22 | $16.34 | $14.09 | 28,483 |
2016-12-29 | $16.35 | $16.50 | $16.00 | $16.37 | $14.11 | 37,838 |
2016-12-28 | $16.36 | $16.50 | $16.28 | $16.35 | $14.10 | 18,689 |
2016-12-27 | $16.56 | $16.65 | $16.36 | $16.39 | $14.13 | 92,480 |
2016-12-23 | $16.60 | $16.71 | $16.00 | $16.50 | $14.22 | 55,830 |
2016-12-22 | $16.54 | $16.59 | $16.11 | $16.46 | $14.19 | 34,181 |
2016-12-21 | $16.53 | $16.53 | $16.46 | $16.49 | $14.21 | 47,616 |
2016-12-20 | $16.25 | $16.78 | $16.25 | $16.50 | $14.22 | 59,718 |
2016-12-19 | $16.00 | $16.22 | $15.97 | $16.22 | $13.98 | 91,644 |
2016-12-16 | $16.00 | $16.02 | $15.79 | $15.96 | $13.76 | 86,548 |
2016-12-15 | $15.98 | $16.12 | $15.66 | $15.98 | $13.78 | 51,094 |
2016-12-14 | $15.55 | $16.10 | $15.42 | $15.90 | $13.71 | 383,464 |
2016-12-13 | $15.62 | $15.65 | $15.50 | $15.59 | $13.44 | 134,697 |
2016-12-12 | $15.79 | $15.85 | $15.55 | $15.61 | $13.46 | 19,710 |
2016-12-09 | $15.76 | $15.80 | $15.70 | $15.76 | $13.59 | 23,353 |
2016-12-08 | $15.71 | $15.79 | $15.50 | $15.68 | $13.52 | 30,325 |
2016-12-07 | $15.68 | $15.74 | $15.51 | $15.68 | $13.52 | 17,784 |
2016-12-06 | $15.35 | $15.96 | $15.34 | $15.61 | $13.46 | 24,858 |
2016-12-05 | $15.18 | $15.41 | $15.06 | $15.32 | $13.21 | 28,906 |
2016-12-02 | $15.10 | $15.15 | $14.85 | $15.14 | $13.05 | 10,118 |
2016-12-01 | $14.85 | $15.39 | $14.85 | $15.03 | $12.96 | 23,708 |
2016-11-30 | $14.80 | $15.01 | $14.78 | $14.86 | $12.81 | 26,377 |
2016-11-29 | $14.86 | $14.93 | $14.61 | $14.73 | $12.70 | 8,196 |
2016-11-28 | $15.05 | $15.05 | $14.76 | $14.83 | $12.79 | 14,970 |
2016-11-25 | $15.01 | $15.12 | $14.92 | $14.99 | $12.92 | 9,341 |
2016-11-23 | $14.83 | $15.02 | $14.78 | $14.98 | $12.91 | 19,765 |
2016-11-22 | $14.84 | $14.85 | $14.57 | $14.78 | $12.74 | 28,300 |
2016-11-21 | $14.42 | $14.93 | $14.31 | $14.76 | $12.72 | 32,257 |
2016-11-18 | $14.18 | $14.59 | $13.87 | $14.50 | $12.50 | 33,494 |
2016-11-17 | $13.45 | $14.14 | $13.45 | $14.12 | $12.17 | 33,917 |
2016-11-16 | $13.20 | $13.50 | $13.14 | $13.47 | $11.61 | 40,713 |
2016-11-15 | $13.20 | $13.29 | $12.90 | $13.21 | $11.39 | 57,129 |
2016-11-14 | $13.48 | $13.69 | $13.22 | $13.30 | $11.47 | 47,026 |
2016-11-11 | $13.37 | $13.67 | $13.29 | $13.39 | $11.54 | 61,668 |
2016-11-10 | $13.41 | $13.51 | $13.29 | $13.35 | $11.51 | 37,892 |
2016-11-09 | $13.20 | $13.30 | $13.01 | $13.30 | $11.47 | 29,509 |
2016-11-08 | $13.19 | $13.25 | $13.12 | $13.19 | $11.37 | 18,326 |
2016-11-07 | $13.10 | $13.32 | $12.96 | $13.22 | $11.40 | 21,998 |
2016-11-04 | $12.88 | $13.08 | $12.83 | $12.92 | $11.14 | 25,712 |
2016-11-03 | $12.83 | $12.97 | $12.74 | $12.83 | $11.06 | 12,876 |
2016-11-02 | $12.97 | $13.12 | $12.90 | $12.91 | $11.06 | 16,124 |
2016-11-01 | $13.27 | $13.57 | $12.92 | $12.96 | $11.10 | 34,222 |
2016-10-31 | $13.10 | $13.18 | $13.04 | $13.12 | $11.24 | 37,498 |
2016-10-28 | $13.12 | $13.19 | $13.02 | $13.09 | $11.22 | 9,816 |
2016-10-27 | $13.17 | $13.17 | $13.05 | $13.10 | $11.22 | 6,271 |
2016-10-26 | $13.12 | $13.31 | $13.12 | $13.15 | $11.27 | 10,606 |
2016-10-25 | $13.13 | $13.21 | $13.12 | $13.13 | $11.25 | 93,799 |
2016-10-24 | $13.07 | $13.21 | $13.01 | $13.18 | $11.29 | 7,078 |
2016-10-21 | $12.75 | $13.10 | $12.75 | $13.00 | $11.14 | 40,298 |
2016-10-20 | $13.08 | $13.25 | $13.06 | $13.21 | $11.32 | 7,210 |
2016-10-19 | $13.18 | $13.25 | $13.05 | $13.13 | $11.25 | 9,034 |
2016-10-18 | $13.20 | $13.44 | $13.11 | $13.23 | $11.34 | 12,777 |
2016-10-17 | $13.07 | $13.22 | $13.05 | $13.17 | $11.28 | 10,487 |
2016-10-14 | $13.04 | $13.15 | $13.04 | $13.09 | $11.22 | 4,055 |
2016-10-13 | $13.00 | $13.07 | $12.90 | $13.06 | $11.19 | 9,157 |
2016-10-12 | $13.01 | $13.16 | $13.00 | $13.04 | $11.17 | 34,630 |
2016-10-11 | $13.16 | $13.16 | $13.00 | $13.01 | $11.15 | 10,279 |
2016-10-10 | $13.23 | $13.24 | $13.05 | $13.18 | $11.29 | 27,319 |
2016-10-07 | $13.12 | $13.24 | $13.05 | $13.07 | $11.20 | 9,206 |
2016-10-06 | $13.15 | $13.23 | $13.06 | $13.07 | $11.20 | 5,917 |
2016-10-05 | $13.16 | $13.31 | $13.14 | $13.20 | $11.31 | 8,789 |
2016-10-04 | $13.05 | $13.27 | $13.05 | $13.14 | $11.26 | 22,101 |
2016-10-03 | $13.05 | $13.08 | $12.95 | $13.06 | $11.19 | 12,657 |
2016-09-30 | $12.83 | $13.09 | $12.83 | $13.05 | $11.18 | 23,165 |
2016-09-29 | $12.85 | $12.99 | $12.84 | $12.85 | $11.01 | 14,518 |
2016-09-28 | $12.76 | $12.97 | $12.76 | $12.94 | $11.09 | 9,996 |
2016-09-27 | $12.81 | $12.89 | $12.77 | $12.86 | $11.02 | 43,869 |
2016-09-26 | $12.81 | $12.90 | $12.80 | $12.80 | $10.97 | 23,156 |
2016-09-23 | $12.88 | $13.00 | $12.84 | $12.94 | $11.09 | 13,908 |
2016-09-22 | $12.94 | $12.94 | $12.79 | $12.88 | $11.04 | 17,873 |
2016-09-21 | $12.72 | $12.95 | $12.72 | $12.86 | $11.02 | 49,405 |
2016-09-20 | $12.90 | $12.96 | $12.69 | $12.73 | $10.91 | 15,281 |
2016-09-19 | $12.91 | $13.16 | $12.84 | $12.93 | $11.08 | 42,597 |
2016-09-16 | $12.82 | $12.99 | $12.60 | $12.82 | $10.98 | 57,179 |
2016-09-15 | $12.76 | $12.78 | $12.61 | $12.78 | $10.95 | 25,272 |
2016-09-14 | $12.75 | $12.76 | $12.62 | $12.62 | $10.81 | 10,393 |
2016-09-13 | $12.75 | $12.97 | $12.62 | $12.71 | $10.89 | 18,699 |
2016-09-12 | $12.83 | $12.86 | $12.68 | $12.83 | $10.99 | 20,639 |
2016-09-09 | $12.96 | $12.97 | $12.67 | $12.73 | $10.91 | 20,103 |
2016-09-08 | $12.91 | $13.04 | $12.86 | $13.03 | $11.16 | 13,198 |
2016-09-07 | $12.80 | $13.08 | $12.65 | $12.96 | $11.10 | 19,651 |
2016-09-06 | $12.77 | $12.83 | $12.62 | $12.76 | $10.93 | 12,957 |
2016-09-02 | $12.64 | $12.95 | $12.64 | $12.76 | $10.93 | 10,130 |
2016-09-01 | $12.44 | $12.67 | $12.34 | $12.67 | $10.86 | 14,958 |
2016-08-31 | $13.00 | $13.01 | $12.41 | $12.42 | $10.64 | 56,365 |
2016-08-30 | $12.87 | $13.04 | $12.76 | $12.98 | $11.12 | 14,943 |
2016-08-29 | $12.96 | $13.13 | $12.72 | $12.87 | $11.03 | 11,044 |
2016-08-26 | $12.93 | $13.00 | $12.83 | $12.89 | $11.04 | 8,304 |
2016-08-25 | $12.81 | $13.08 | $12.66 | $13.00 | $11.14 | 17,760 |
2016-08-24 | $12.89 | $13.12 | $12.74 | $12.78 | $10.95 | 25,539 |
2016-08-23 | $12.97 | $13.25 | $12.92 | $12.93 | $11.08 | 12,663 |
2016-08-22 | $12.81 | $13.11 | $12.77 | $13.00 | $11.14 | 19,658 |
2016-08-19 | $12.80 | $12.95 | $12.66 | $12.80 | $10.97 | 34,716 |
2016-08-18 | $12.81 | $12.85 | $12.70 | $12.85 | $11.01 | 14,603 |
2016-08-17 | $12.84 | $12.84 | $12.71 | $12.79 | $10.96 | 11,090 |
2016-08-16 | $12.92 | $12.97 | $12.73 | $12.79 | $10.96 | 16,002 |
2016-08-15 | $12.65 | $12.94 | $12.65 | $12.92 | $11.07 | 16,439 |
2016-08-12 | $12.83 | $13.00 | $12.58 | $12.65 | $10.84 | 17,864 |
2016-08-11 | $12.69 | $12.87 | $12.64 | $12.82 | $10.98 | 17,241 |
2016-08-10 | $12.69 | $12.72 | $12.61 | $12.62 | $10.81 | 6,569 |
2016-08-09 | $12.76 | $12.76 | $12.64 | $12.73 | $10.91 | 12,251 |
2016-08-08 | $13.00 | $13.00 | $12.67 | $12.81 | $10.98 | 12,560 |
2016-08-05 | $12.75 | $12.87 | $12.55 | $12.83 | $10.99 | 24,116 |
2016-08-04 | $12.76 | $13.00 | $12.68 | $12.72 | $10.90 | 17,943 |
2016-08-03 | $12.79 | $13.00 | $12.63 | $12.75 | $10.86 | 13,203 |
2016-08-02 | $12.95 | $13.00 | $12.71 | $12.79 | $10.89 | 20,899 |
2016-08-01 | $13.26 | $13.26 | $12.85 | $12.98 | $11.05 | 16,342 |
2016-07-29 | $13.00 | $13.34 | $12.83 | $13.33 | $11.35 | 80,272 |
2016-07-28 | $13.14 | $13.15 | $12.54 | $13.00 | $11.07 | 23,766 |
2016-07-27 | $12.84 | $13.59 | $12.84 | $13.15 | $11.20 | 67,785 |
2016-07-26 | $12.70 | $12.89 | $12.51 | $12.88 | $10.97 | 63,962 |
2016-07-25 | $12.25 | $12.79 | $12.20 | $12.70 | $10.81 | 71,051 |
2016-07-22 | $12.32 | $12.32 | $12.23 | $12.23 | $10.41 | 39,539 |
2016-07-21 | $12.35 | $12.39 | $12.27 | $12.30 | $10.47 | 24,885 |
2016-07-20 | $12.45 | $12.45 | $12.34 | $12.40 | $10.56 | 28,434 |
2016-07-19 | $12.44 | $12.45 | $12.35 | $12.39 | $10.55 | 26,192 |
2016-07-18 | $12.31 | $12.49 | $12.26 | $12.42 | $10.57 | 21,164 |
2016-07-15 | $12.50 | $12.50 | $12.14 | $12.38 | $10.54 | 32,356 |
2016-07-14 | $12.40 | $12.50 | $12.22 | $12.47 | $10.62 | 27,264 |
2016-07-13 | $12.35 | $12.49 | $12.13 | $12.37 | $10.53 | 21,605 |
2016-07-12 | $12.37 | $12.50 | $12.32 | $12.35 | $10.51 | 52,773 |
2016-07-11 | $12.38 | $12.42 | $12.21 | $12.37 | $10.53 | 34,003 |
2016-07-08 | $12.21 | $12.49 | $12.13 | $12.28 | $10.46 | 27,583 |
2016-07-07 | $12.43 | $12.50 | $11.95 | $12.13 | $10.33 | 73,924 |
2016-07-06 | $12.07 | $12.43 | $12.07 | $12.39 | $10.55 | 25,421 |
2016-07-05 | $12.24 | $12.28 | $12.07 | $12.17 | $10.36 | 27,986 |
2016-07-01 | $12.18 | $12.47 | $12.03 | $12.21 | $10.40 | 21,891 |
2016-06-30 | $12.17 | $12.21 | $11.93 | $12.15 | $10.34 | 52,852 |
2016-06-29 | $12.02 | $12.20 | $11.92 | $12.17 | $10.36 | 28,490 |
2016-06-28 | $11.99 | $12.04 | $11.85 | $11.96 | $10.18 | 54,500 |
2016-06-27 | $11.75 | $11.97 | $11.60 | $11.83 | $10.07 | 48,445 |
2016-06-24 | $12.16 | $12.38 | $11.75 | $11.80 | $10.05 | 1,035,758 |
2016-06-23 | $12.38 | $12.49 | $12.31 | $12.40 | $10.56 | 66,525 |
2016-06-22 | $12.04 | $12.40 | $12.04 | $12.39 | $10.55 | 56,577 |
2016-06-21 | $11.95 | $12.18 | $11.92 | $12.00 | $10.22 | 38,602 |
2016-06-20 | $11.97 | $12.36 | $11.90 | $12.13 | $10.33 | 46,566 |
2016-06-17 | $12.05 | $12.34 | $11.75 | $11.92 | $10.15 | 67,683 |
2016-06-16 | $12.14 | $12.15 | $11.91 | $11.99 | $10.21 | 99,711 |
2016-06-15 | $12.25 | $12.30 | $12.15 | $12.23 | $10.41 | 33,500 |
2016-06-14 | $12.22 | $12.32 | $12.08 | $12.29 | $10.46 | 16,791 |
2016-06-13 | $12.77 | $12.77 | $12.11 | $12.30 | $10.47 | 40,616 |
2016-06-10 | $12.43 | $12.64 | $12.35 | $12.42 | $10.57 | 30,717 |
2016-06-09 | $12.24 | $12.48 | $12.17 | $12.42 | $10.57 | 15,634 |
2016-06-08 | $12.24 | $12.28 | $12.24 | $12.25 | $10.43 | 43,354 |
2016-06-07 | $11.79 | $12.33 | $11.63 | $12.14 | $10.34 | 183,731 |
2016-06-06 | $11.74 | $11.76 | $11.70 | $11.75 | $10.00 | 45,629 |
2016-06-03 | $11.81 | $11.83 | $11.74 | $11.74 | $10.00 | 19,934 |
2016-06-02 | $11.78 | $11.84 | $11.78 | $11.82 | $10.06 | 37,310 |
2016-06-01 | $11.90 | $11.95 | $11.84 | $11.84 | $10.08 | 66,468 |
2016-05-31 | $12.07 | $12.07 | $11.91 | $11.91 | $10.14 | 6,793 |
2016-05-27 | $11.96 | $12.16 | $11.96 | $12.11 | $10.31 | 24,957 |
2016-05-26 | $12.00 | $12.00 | $11.64 | $11.93 | $10.16 | 392,631 |
2016-05-25 | $12.01 | $12.06 | $11.97 | $12.00 | $10.22 | 24,652 |
2016-05-24 | $12.01 | $12.17 | $12.00 | $12.01 | $10.23 | 28,117 |
2016-05-23 | $12.10 | $12.10 | $11.90 | $11.99 | $10.21 | 16,232 |
2016-05-20 | $12.12 | $12.15 | $12.00 | $12.02 | $10.23 | 12,421 |
2016-05-19 | $12.04 | $12.11 | $11.87 | $12.00 | $10.22 | 23,970 |
2016-05-18 | $12.14 | $12.18 | $12.00 | $12.06 | $10.27 | 11,032 |
2016-05-17 | $12.28 | $12.28 | $12.08 | $12.09 | $10.29 | 6,649 |
2016-05-16 | $12.16 | $12.25 | $12.10 | $12.25 | $10.43 | 8,598 |
2016-05-13 | $12.00 | $12.20 | $12.00 | $12.09 | $10.29 | 9,599 |
2016-05-12 | $12.11 | $12.13 | $12.02 | $12.09 | $10.29 | 17,109 |
2016-05-11 | $12.10 | $12.15 | $12.08 | $12.11 | $10.24 | 39,616 |
2016-05-10 | $12.10 | $12.14 | $12.00 | $12.08 | $10.22 | 139,942 |
2016-05-09 | $12.15 | $12.16 | $12.02 | $12.05 | $10.19 | 16,885 |
2016-05-06 | $12.25 | $12.25 | $12.18 | $12.25 | $10.36 | 16,783 |
2016-05-05 | $12.24 | $12.25 | $12.17 | $12.20 | $10.32 | 6,638 |
2016-05-04 | $12.24 | $12.24 | $12.16 | $12.21 | $10.32 | 6,334 |
2016-05-03 | $12.17 | $12.25 | $12.17 | $12.22 | $10.34 | 8,479 |
2016-05-02 | $12.35 | $12.39 | $12.29 | $12.30 | $10.40 | 8,083 |
2016-04-29 | $12.35 | $12.37 | $12.25 | $12.30 | $10.40 | 3,115 |
2016-04-28 | $12.40 | $12.46 | $12.31 | $12.35 | $10.45 | 18,401 |
2016-04-27 | $12.42 | $12.48 | $12.39 | $12.40 | $10.49 | 8,219 |
2016-04-26 | $12.40 | $12.54 | $12.40 | $12.48 | $10.56 | 16,513 |
2016-04-25 | $12.25 | $12.61 | $12.04 | $12.52 | $10.59 | 32,950 |
2016-04-22 | $12.44 | $12.45 | $12.00 | $12.37 | $10.46 | 11,902 |
2016-04-21 | $12.41 | $12.43 | $12.29 | $12.42 | $10.51 | 12,353 |
2016-04-20 | $12.40 | $12.47 | $12.36 | $12.42 | $10.51 | 30,958 |
2016-04-19 | $12.50 | $12.54 | $12.39 | $12.45 | $10.53 | 15,117 |
2016-04-18 | $12.74 | $12.74 | $12.30 | $12.48 | $10.56 | 17,985 |
2016-04-15 | $12.55 | $12.72 | $12.42 | $12.60 | $10.66 | 15,110 |
2016-04-14 | $12.50 | $12.57 | $12.13 | $12.53 | $10.60 | 16,214 |
2016-04-13 | $12.28 | $12.50 | $12.28 | $12.48 | $10.56 | 13,212 |
2016-04-12 | $12.09 | $12.30 | $11.97 | $12.28 | $10.39 | 47,334 |
2016-04-11 | $12.11 | $12.20 | $11.91 | $12.05 | $10.19 | 70,898 |
2016-04-08 | $12.32 | $12.38 | $12.07 | $12.15 | $10.28 | 11,363 |
2016-04-07 | $12.26 | $12.31 | $12.16 | $12.27 | $10.38 | 20,882 |
2016-04-06 | $12.06 | $12.43 | $11.99 | $12.30 | $10.40 | 25,052 |
2016-04-05 | $12.08 | $12.33 | $11.95 | $11.96 | $10.12 | 32,950 |
2016-04-04 | $12.19 | $12.29 | $11.99 | $12.11 | $10.24 | 48,518 |
2016-04-01 | $12.04 | $12.37 | $12.02 | $12.18 | $10.30 | 33,495 |
2016-03-31 | $12.20 | $12.22 | $11.92 | $11.92 | $10.08 | 31,600 |
2016-03-30 | $12.24 | $12.46 | $12.12 | $12.18 | $10.30 | 38,339 |
2016-03-29 | $12.30 | $12.45 | $12.18 | $12.18 | $10.30 | 43,155 |
2016-03-28 | $12.11 | $12.39 | $12.11 | $12.22 | $10.34 | 12,477 |
2016-03-24 | $12.20 | $12.25 | $12.12 | $12.17 | $10.29 | 9,955 |
2016-03-23 | $12.25 | $12.30 | $12.17 | $12.25 | $10.36 | 14,290 |
2016-03-22 | $12.30 | $12.50 | $12.14 | $12.24 | $10.35 | 38,131 |
2016-03-21 | $12.46 | $12.53 | $12.24 | $12.30 | $10.40 | 13,345 |
2016-03-18 | $12.47 | $12.50 | $12.37 | $12.41 | $10.50 | 19,124 |
2016-03-17 | $12.63 | $12.68 | $12.42 | $12.55 | $10.62 | 53,766 |
2016-03-16 | $12.57 | $12.60 | $12.45 | $12.53 | $10.60 | 8,831 |
2016-03-15 | $12.65 | $12.65 | $12.51 | $12.51 | $10.58 | 8,166 |
2016-03-14 | $12.58 | $12.65 | $12.53 | $12.65 | $10.70 | 14,555 |
2016-03-11 | $12.55 | $12.64 | $12.50 | $12.56 | $10.62 | 22,263 |
2016-03-10 | $12.52 | $12.58 | $12.42 | $12.55 | $10.62 | 17,698 |
2016-03-09 | $12.65 | $12.72 | $12.50 | $12.55 | $10.62 | 15,311 |
2016-03-08 | $12.60 | $12.94 | $12.55 | $12.58 | $10.64 | 9,454 |
2016-03-07 | $12.60 | $12.73 | $12.55 | $12.58 | $10.64 | 10,284 |
2016-03-04 | $12.66 | $12.72 | $12.50 | $12.71 | $10.75 | 22,421 |
2016-03-03 | $12.55 | $12.62 | $12.52 | $12.56 | $10.62 | 13,750 |
2016-03-02 | $12.70 | $12.70 | $12.57 | $12.63 | $10.68 | 13,669 |
2016-03-01 | $12.54 | $12.71 | $12.35 | $12.70 | $10.74 | 21,761 |
2016-02-29 | $12.80 | $12.90 | $12.60 | $12.62 | $10.67 | 11,861 |
2016-02-26 | $12.76 | $13.03 | $12.55 | $12.68 | $10.72 | 10,638 |
2016-02-25 | $12.80 | $13.10 | $12.60 | $12.75 | $10.78 | 16,066 |
2016-02-24 | $12.78 | $13.02 | $12.76 | $12.80 | $10.83 | 31,240 |
2016-02-23 | $12.66 | $12.80 | $12.66 | $12.80 | $10.83 | 6,592 |
2016-02-22 | $12.61 | $12.80 | $12.61 | $12.79 | $10.82 | 9,144 |
2016-02-19 | $12.49 | $12.60 | $12.48 | $12.57 | $10.63 | 6,402 |
2016-02-18 | $12.52 | $12.52 | $12.44 | $12.48 | $10.56 | 4,082 |
2016-02-17 | $12.47 | $12.61 | $12.40 | $12.61 | $10.67 | 9,897 |
2016-02-16 | $12.63 | $12.68 | $12.33 | $12.68 | $10.72 | 4,169 |
2016-02-12 | $12.28 | $12.58 | $12.10 | $12.50 | $10.57 | 8,502 |
2016-02-11 | $12.40 | $12.67 | $12.27 | $12.27 | $10.38 | 3,333 |
2016-02-10 | $12.75 | $12.81 | $12.55 | $12.67 | $10.72 | 8,596 |
2016-02-09 | $13.00 | $13.00 | $12.76 | $12.78 | $10.81 | 1,501 |
2016-02-08 | $13.00 | $13.01 | $12.70 | $12.78 | $10.81 | 3,490 |
2016-02-05 | $13.00 | $13.12 | $12.91 | $12.91 | $10.92 | 2,327 |
2016-02-04 | $13.09 | $13.10 | $12.99 | $13.09 | $11.07 | 6,324 |
2016-02-03 | $12.95 | $13.07 | $12.95 | $13.00 | $10.93 | 4,560 |
2016-02-02 | $13.01 | $13.09 | $13.01 | $13.08 | $11.00 | 5,082 |
2016-02-01 | $13.08 | $13.10 | $12.96 | $13.00 | $10.93 | 6,651 |
2016-01-29 | $13.16 | $13.20 | $13.09 | $13.09 | $11.00 | 9,529 |
2016-01-28 | $13.07 | $13.14 | $12.96 | $13.07 | $10.99 | 16,056 |
2016-01-27 | $12.89 | $13.11 | $12.75 | $12.93 | $10.87 | 3,674 |
2016-01-26 | $12.67 | $12.97 | $12.67 | $12.84 | $10.79 | 8,002 |
2016-01-25 | $12.89 | $12.89 | $12.67 | $12.74 | $10.71 | 5,630 |
2016-01-22 | $12.93 | $12.93 | $12.86 | $12.88 | $10.83 | 3,571 |
2016-01-21 | $12.96 | $13.00 | $12.72 | $12.94 | $10.88 | 7,172 |
2016-01-20 | $12.92 | $13.04 | $12.13 | $12.86 | $10.81 | 13,335 |
2016-01-19 | $12.90 | $13.10 | $12.65 | $12.91 | $10.85 | 8,228 |
2016-01-15 | $13.09 | $13.15 | $12.68 | $12.69 | $10.67 | 11,506 |
2016-01-14 | $13.04 | $13.19 | $13.01 | $13.17 | $11.07 | 6,069 |
2016-01-13 | $13.16 | $13.19 | $13.00 | $13.05 | $10.97 | 11,746 |
2016-01-12 | $13.09 | $13.20 | $12.96 | $13.18 | $11.08 | 18,964 |
2016-01-11 | $13.14 | $13.19 | $12.96 | $13.19 | $11.09 | 9,245 |
2016-01-08 | $13.09 | $13.15 | $13.02 | $13.02 | $10.95 | 11,085 |
2016-01-07 | $13.10 | $13.23 | $13.03 | $13.23 | $11.12 | 11,553 |
2016-01-06 | $13.26 | $13.29 | $13.03 | $13.22 | $11.11 | 6,192 |
2016-01-05 | $13.18 | $13.40 | $12.95 | $13.34 | $11.21 | 18,718 |
2016-01-04 | $13.14 | $13.23 | $12.98 | $13.21 | $11.11 | 26,488 |
2015-12-31 | $13.00 | $13.36 | $12.90 | $13.06 | $10.98 | 7,760 |
2015-12-30 | $13.30 | $13.33 | $12.22 | $13.14 | $11.05 | 12,474 |
2015-12-29 | $13.17 | $13.34 | $12.99 | $13.21 | $11.11 | 125,681 |
2015-12-28 | $12.56 | $13.30 | $12.56 | $12.95 | $10.89 | 14,861 |
2015-12-24 | $12.26 | $12.69 | $12.24 | $12.69 | $10.67 | 1,344 |
2015-12-23 | $12.90 | $12.95 | $12.12 | $12.91 | $10.85 | 9,961 |
2015-12-22 | $12.61 | $12.95 | $12.17 | $12.95 | $10.89 | 9,996 |
2015-12-21 | $12.45 | $12.88 | $12.45 | $12.74 | $10.71 | 5,580 |
2015-12-18 | $12.84 | $12.84 | $12.12 | $12.55 | $10.55 | 226,129 |
2015-12-17 | $12.90 | $13.10 | $12.41 | $12.69 | $10.67 | 32,916 |
2015-12-16 | $12.59 | $13.54 | $12.50 | $12.88 | $10.83 | 26,416 |
2015-12-15 | $13.07 | $13.20 | $12.64 | $12.67 | $10.65 | 16,395 |
2015-12-14 | $12.90 | $13.08 | $12.85 | $12.99 | $10.92 | 14,505 |
2015-12-11 | $12.91 | $13.05 | $12.86 | $12.89 | $10.84 | 24,114 |
2015-12-10 | $12.99 | $13.03 | $12.97 | $12.98 | $10.91 | 14,151 |
2015-12-09 | $12.85 | $13.11 | $12.85 | $13.00 | $10.93 | 15,753 |
2015-12-08 | $12.96 | $13.02 | $12.87 | $13.00 | $10.93 | 33,981 |
2015-12-07 | $12.30 | $13.27 | $12.25 | $12.88 | $10.83 | 68,263 |
2015-12-04 | $12.17 | $12.35 | $12.16 | $12.30 | $10.34 | 63,964 |
2015-12-03 | $12.15 | $12.21 | $12.15 | $12.21 | $10.26 | 5,715 |
2015-12-02 | $12.11 | $12.17 | $12.11 | $12.15 | $10.21 | 2,852 |
2015-12-01 | $12.25 | $12.25 | $12.08 | $12.18 | $10.24 | 7,385 |
2015-11-30 | $12.11 | $12.44 | $12.11 | $12.35 | $10.38 | 10,199 |
2015-11-27 | $12.00 | $12.26 | $12.00 | $12.26 | $10.31 | 3,226 |
2015-11-25 | $11.99 | $12.10 | $11.98 | $12.05 | $10.13 | 2,789 |
2015-11-24 | $11.93 | $12.00 | $11.93 | $12.00 | $10.09 | 2,766 |
2015-11-23 | $11.92 | $12.00 | $11.92 | $11.94 | $10.04 | 5,739 |
2015-11-20 | $11.87 | $11.99 | $11.73 | $11.89 | $10.00 | 8,171 |
2015-11-19 | $11.87 | $11.87 | $11.74 | $11.80 | $9.92 | 3,087 |
2015-11-18 | $11.72 | $11.88 | $11.72 | $11.74 | $9.87 | 5,565 |
2015-11-17 | $11.69 | $11.84 | $11.51 | $11.78 | $9.90 | 16,596 |
2015-11-16 | $11.61 | $11.88 | $11.60 | $11.68 | $9.82 | 27,935 |
2015-11-13 | $11.70 | $11.70 | $11.60 | $11.63 | $9.78 | 8,655 |
2015-11-12 | $11.52 | $11.62 | $11.52 | $11.62 | $9.77 | 1,135 |
2015-11-11 | $11.53 | $11.73 | $11.53 | $11.65 | $9.79 | 3,295 |
2015-11-10 | $11.40 | $11.63 | $11.40 | $11.50 | $9.67 | 90,639 |
2015-11-09 | $11.45 | $11.45 | $11.41 | $11.44 | $9.62 | 16,695 |
2015-11-06 | $11.36 | $11.48 | $11.36 | $11.43 | $9.61 | 6,290 |
2015-11-05 | $11.36 | $11.50 | $11.34 | $11.45 | $9.63 | 8,093 |
2015-11-04 | $11.45 | $11.51 | $11.43 | $11.45 | $9.40 | 8,325 |
2015-11-03 | $11.47 | $11.47 | $11.40 | $11.44 | $9.39 | 14,802 |
2015-11-02 | $11.42 | $11.50 | $11.40 | $11.45 | $9.40 | 17,960 |
2015-10-30 | $11.45 | $11.46 | $11.40 | $11.40 | $9.35 | 7,122 |
2015-10-29 | $11.45 | $11.45 | $11.40 | $11.42 | $9.37 | 3,930 |
2015-10-28 | $11.45 | $11.50 | $11.40 | $11.50 | $9.44 | 11,734 |
2015-10-27 | $11.45 | $11.45 | $11.36 | $11.36 | $9.32 | 7,713 |
2015-10-26 | $11.45 | $11.46 | $11.40 | $11.43 | $9.38 | 1,721 |
2015-10-23 | $11.24 | $11.55 | $11.24 | $11.28 | $9.26 | 8,815 |
2015-10-22 | $11.45 | $11.45 | $11.39 | $11.45 | $9.40 | 12,904 |
2015-10-21 | $11.51 | $11.51 | $11.33 | $11.44 | $9.39 | 4,884 |
2015-10-20 | $11.54 | $11.56 | $11.29 | $11.56 | $9.49 | 3,023 |
2015-10-19 | $11.55 | $11.58 | $11.48 | $11.48 | $9.42 | 2,914 |
2015-10-16 | $11.63 | $11.63 | $11.50 | $11.63 | $9.54 | 7,876 |
2015-10-15 | $11.50 | $11.63 | $11.50 | $11.60 | $9.52 | 9,176 |
2015-10-14 | $11.51 | $11.51 | $11.42 | $11.42 | $9.37 | 3,717 |
2015-10-13 | $11.23 | $11.49 | $11.19 | $11.46 | $9.40 | 7,093 |
2015-10-12 | $11.40 | $11.48 | $11.20 | $11.47 | $9.41 | 26,209 |
2015-10-09 | $11.26 | $11.51 | $11.17 | $11.29 | $9.26 | 7,285 |
2015-10-08 | $11.21 | $11.47 | $11.21 | $11.40 | $9.35 | 7,420 |
2015-10-07 | $11.60 | $11.61 | $11.30 | $11.42 | $9.37 | 13,223 |
2015-10-06 | $11.31 | $11.56 | $11.14 | $11.52 | $9.45 | 24,210 |
2015-10-05 | $11.55 | $11.55 | $11.17 | $11.54 | $9.47 | 25,888 |
2015-10-02 | $11.37 | $11.62 | $11.30 | $11.55 | $9.48 | 11,417 |
2015-10-01 | $11.32 | $11.78 | $11.32 | $11.36 | $9.32 | 17,657 |
2015-09-30 | $11.27 | $11.32 | $11.12 | $11.29 | $9.26 | 11,211 |
2015-09-29 | $10.98 | $11.18 | $10.98 | $11.18 | $9.17 | 7,931 |
2015-09-28 | $11.17 | $11.34 | $10.99 | $11.05 | $9.07 | 18,982 |
2015-09-25 | $11.19 | $11.43 | $11.17 | $11.20 | $9.19 | 19,621 |
2015-09-24 | $11.53 | $11.53 | $11.19 | $11.30 | $9.27 | 10,654 |
2015-09-23 | $11.36 | $11.58 | $11.30 | $11.44 | $9.39 | 10,420 |
2015-09-22 | $11.78 | $11.78 | $11.35 | $11.35 | $9.31 | 43,119 |
2015-09-21 | $11.74 | $11.75 | $11.41 | $11.41 | $9.36 | 3,606 |
2015-09-18 | $11.46 | $11.75 | $11.45 | $11.73 | $9.63 | 28,693 |
2015-09-17 | $11.41 | $11.53 | $11.40 | $11.46 | $9.40 | 6,628 |
2015-09-16 | $11.43 | $11.44 | $11.40 | $11.40 | $9.35 | 4,077 |
2015-09-15 | $11.42 | $11.48 | $11.42 | $11.48 | $9.42 | 6,244 |
2015-09-14 | $11.42 | $11.51 | $11.40 | $11.49 | $9.43 | 7,662 |
2015-09-11 | $11.44 | $11.57 | $11.41 | $11.57 | $9.49 | 19,639 |
2015-09-10 | $11.54 | $11.58 | $11.40 | $11.47 | $9.41 | 4,375 |
2015-09-09 | $11.55 | $11.55 | $11.41 | $11.42 | $9.37 | 4,636 |
2015-09-08 | $11.59 | $11.59 | $11.36 | $11.45 | $9.40 | 951,762 |
2015-09-04 | $11.47 | $11.48 | $11.34 | $11.47 | $9.41 | 7,329 |
2015-09-03 | $11.40 | $11.46 | $11.26 | $11.46 | $9.40 | 2,232 |
2015-09-02 | $11.27 | $11.53 | $11.27 | $11.42 | $9.37 | 8,546 |
2015-09-01 | $11.15 | $11.43 | $11.15 | $11.43 | $9.38 | 37,553 |
2015-08-31 | $11.40 | $11.40 | $11.35 | $11.40 | $9.35 | 8,281 |
2015-08-28 | $11.26 | $11.58 | $11.26 | $11.43 | $9.38 | 3,242 |
2015-08-27 | $11.25 | $11.40 | $11.20 | $11.28 | $9.26 | 58,718 |
2015-08-26 | $11.32 | $11.32 | $11.09 | $11.13 | $9.13 | 10,935 |
2015-08-25 | $11.35 | $11.36 | $11.15 | $11.36 | $9.32 | 39,289 |
2015-08-24 | $11.43 | $11.46 | $11.36 | $11.40 | $9.35 | 8,845 |
Primis Financial Corp (FRST) News Headlines
Recent Primis Financial Corp (FRST) News
Similar Companies to Primis Financial Corp (FRST) 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 | -- | -- | -- |