First Trust Energy AlphaDEX Fund (FXN) Exchange: NYSE ARCA
Data as of April 25, 2024
$18.97 ($0.15) 0.80%
First Trust Energy AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Energy AlphaDEX Fund.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $18.80 |
Previous Close | $18.97 |
High | $18.99 |
Low | $18.66 |
Adjusted Open | $18.80 |
Previous Adjusted Close | $18.97 |
Adjusted High | $18.99 |
Adjusted Low | $18.66 |
About First Trust Energy AlphaDEX Fund (FXN)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks that comprise the Index. The Fund, using an "indexing" investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is part of the "StrataQuant® Series," a family of custom enhanced indices developed, maintained and sponsored by ICE Data Indices, LLC or its affiliates ("IDI" or the "Index Provider"). The Index Provider reserves the right to, at any time, change the number of stocks comprising the Index by adding or deleting one or more stocks, or replacing one or more stocks contained in the Index with one or more substitute stocks of its choice, if in the Index Provider's discretion, such addition, deletion or substitution is necessary or appropriate to maintain the quality and/or character of the Index.The Index is a modified equal-dollar weighted index designed by IDI to objectively identify and select stocks from the Russell 1000® Index in the energy sector that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Russell 1000® Index consists of approximately 1,000 of the largest stocks within the Russell 3000® Index. The Russell 3000® Index is constructed to represent approximately 98% of the U.S. market.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Russell 1000® Index.2.The stocks in the selection universe are ranked on both growth and value factors. Each stock is classified as either a value stock, a growth stock or a combination of growth and value, as determined by the Index Provider. A stock classified as a value stock will receive its value rank as its "selection score" and a stock classified as a growth stock will receive its growth rank as its "selection score." A stock classified as a combination of growth and value will receive the better of the two scores.3.The selection universe is then divided into respective sectors as defined by the Index Provider. The component stocks contained in the energy sector are ranked according to their selection score from step 2. The bottom 25% in such sector is eliminated.4.The top 75% of securities in the energy sector comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.The Index is reconstituted and rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of October 31, 2019, the Index was composed of 35 securities with a market capitalization range of $0.760 million to $285.896 million. As of October 31, 2019, the Fund had significant investments in energy companies. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust Energy AlphaDEX Fund (FXN)
Historical Stock Data for First Trust Energy AlphaDEX Fund (FXN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-25 | $18.80 | $18.99 | $18.66 | $18.97 | $18.97 | 3,725,707 |
2024-04-24 | $18.69 | $18.85 | $18.58 | $18.82 | $18.82 | 3,218,574 |
2024-04-23 | $18.57 | $18.80 | $18.45 | $18.76 | $18.76 | 3,310,353 |
2024-04-22 | $18.42 | $18.77 | $18.26 | $18.62 | $18.62 | 3,125,503 |
2024-04-19 | $18.33 | $18.62 | $18.31 | $18.48 | $18.48 | 3,255,681 |
2024-04-18 | $18.46 | $18.50 | $18.25 | $18.31 | $18.31 | 3,885,560 |
2024-04-17 | $18.50 | $18.67 | $18.32 | $18.39 | $18.39 | 3,720,602 |
2024-04-16 | $18.59 | $18.66 | $18.29 | $18.49 | $18.49 | 3,532,306 |
2024-04-15 | $19.07 | $19.12 | $18.65 | $18.69 | $18.69 | 2,990,073 |
2024-04-12 | $19.35 | $19.52 | $18.91 | $18.98 | $18.98 | 3,664,278 |
2024-04-11 | $19.38 | $19.39 | $19.00 | $19.23 | $19.23 | 3,143,066 |
2024-04-10 | $19.21 | $19.39 | $19.13 | $19.33 | $19.33 | 2,900,331 |
2024-04-09 | $19.36 | $19.45 | $19.16 | $19.30 | $19.30 | 4,184,284 |
2024-04-08 | $19.39 | $19.45 | $19.24 | $19.31 | $19.31 | 2,676,067 |
2024-04-05 | $19.22 | $19.41 | $19.11 | $19.35 | $19.35 | 2,219,336 |
2024-04-04 | $19.30 | $19.38 | $19.13 | $19.21 | $19.21 | 2,554,361 |
2024-04-03 | $19.08 | $19.26 | $19.06 | $19.25 | $19.25 | 2,572,438 |
2024-04-02 | $18.92 | $19.01 | $18.77 | $19.01 | $19.01 | 3,009,281 |
2024-04-01 | $18.80 | $18.90 | $18.59 | $18.86 | $18.86 | 2,696,513 |
2024-03-28 | $18.60 | $18.75 | $18.53 | $18.73 | $18.73 | 1,508,061 |
2024-03-27 | $18.17 | $18.50 | $18.14 | $18.50 | $18.50 | 1,543,929 |
2024-03-26 | $18.42 | $18.47 | $18.20 | $18.21 | $18.21 | 1,169,699 |
2024-03-25 | $18.29 | $18.52 | $18.29 | $18.37 | $18.37 | 1,310,017 |
2024-03-22 | $18.32 | $18.33 | $18.19 | $18.24 | $18.24 | 1,100,778 |
2024-03-21 | $18.21 | $18.33 | $18.17 | $18.30 | $18.30 | 1,588,766 |
2024-03-20 | $18.03 | $18.34 | $18.01 | $18.27 | $18.19 | 1,695,296 |
2024-03-19 | $17.87 | $18.15 | $17.87 | $18.14 | $18.06 | 1,715,742 |
2024-03-18 | $17.94 | $17.99 | $17.79 | $17.90 | $17.82 | 3,743,322 |
2024-03-15 | $17.84 | $18.00 | $17.83 | $17.89 | $17.81 | 2,512,225 |
2024-03-14 | $17.88 | $17.94 | $17.75 | $17.85 | $17.77 | 2,745,431 |
2024-03-13 | $17.66 | $17.93 | $17.66 | $17.83 | $17.75 | 2,007,293 |
2024-03-12 | $17.58 | $17.63 | $17.46 | $17.56 | $17.48 | 2,312,801 |
2024-03-11 | $17.39 | $17.58 | $17.29 | $17.57 | $17.49 | 2,478,559 |
2024-03-08 | $17.45 | $17.58 | $17.41 | $17.48 | $17.48 | 2,479,179 |
2024-03-07 | $17.36 | $17.56 | $17.36 | $17.46 | $17.46 | 2,286,688 |
2024-03-06 | $17.41 | $17.47 | $17.25 | $17.33 | $17.33 | 2,809,249 |
2024-03-05 | $17.18 | $17.44 | $17.16 | $17.32 | $17.32 | 1,978,780 |
2024-03-04 | $17.36 | $17.41 | $17.19 | $17.20 | $17.20 | 2,814,714 |
2024-03-01 | $17.19 | $17.34 | $17.15 | $17.28 | $17.28 | 2,338,743 |
2024-02-29 | $16.96 | $17.13 | $16.93 | $17.08 | $17.08 | 2,068,413 |
2024-02-28 | $16.96 | $17.11 | $16.82 | $16.90 | $16.90 | 2,289,867 |
2024-02-27 | $17.06 | $17.10 | $16.91 | $16.99 | $16.99 | 1,988,885 |
2024-02-26 | $16.93 | $17.11 | $16.82 | $16.99 | $16.99 | 2,204,174 |
2024-02-23 | $16.85 | $16.99 | $16.73 | $16.92 | $16.92 | 1,469,586 |
2024-02-22 | $16.86 | $17.11 | $16.78 | $17.03 | $17.03 | 2,132,367 |
2024-02-21 | $16.69 | $17.10 | $16.69 | $17.06 | $17.06 | 1,874,987 |
2024-02-20 | $16.72 | $16.73 | $16.53 | $16.56 | $16.56 | 2,121,373 |
2024-02-16 | $16.72 | $16.88 | $16.62 | $16.75 | $16.75 | 1,319,624 |
2024-02-15 | $16.27 | $16.78 | $16.27 | $16.72 | $16.72 | 1,714,284 |
2024-02-14 | $16.25 | $16.34 | $16.04 | $16.21 | $16.21 | 1,845,596 |
2024-02-13 | $16.30 | $16.35 | $16.06 | $16.17 | $16.17 | 1,589,913 |
2024-02-12 | $16.23 | $16.48 | $16.23 | $16.40 | $16.40 | 1,120,476 |
2024-02-09 | $16.29 | $16.36 | $16.12 | $16.17 | $16.17 | 1,087,390 |
2024-02-08 | $16.11 | $16.33 | $16.11 | $16.27 | $16.27 | 984,226 |
2024-02-07 | $16.17 | $16.22 | $16.00 | $16.13 | $16.13 | 1,317,335 |
2024-02-06 | $16.06 | $16.24 | $16.01 | $16.10 | $16.10 | 1,425,057 |
2024-02-05 | $16.05 | $16.11 | $15.85 | $16.02 | $16.02 | 1,317,012 |
2024-02-02 | $16.29 | $16.29 | $16.08 | $16.16 | $16.16 | 2,299,728 |
2024-02-01 | $16.40 | $16.49 | $16.13 | $16.28 | $16.28 | 1,887,601 |
2024-01-31 | $16.63 | $16.65 | $16.28 | $16.28 | $16.28 | 1,493,436 |
2024-01-30 | $16.27 | $16.63 | $16.23 | $16.62 | $16.62 | 968,810 |
2024-01-29 | $16.42 | $16.46 | $16.25 | $16.46 | $16.46 | 1,186,316 |
2024-01-26 | $16.35 | $16.47 | $16.21 | $16.46 | $16.46 | 1,197,805 |
2024-01-25 | $16.24 | $16.36 | $16.07 | $16.35 | $16.35 | 831,331 |
2024-01-24 | $16.04 | $16.20 | $15.99 | $16.13 | $16.13 | 1,204,858 |
2024-01-23 | $15.84 | $16.04 | $15.81 | $15.93 | $15.93 | 1,725,469 |
2024-01-22 | $15.75 | $15.92 | $15.67 | $15.87 | $15.87 | 1,090,573 |
2024-01-19 | $15.71 | $15.79 | $15.61 | $15.79 | $15.79 | 997,932 |
2024-01-18 | $15.80 | $15.80 | $15.59 | $15.73 | $15.73 | 1,277,896 |
2024-01-17 | $15.79 | $15.95 | $15.74 | $15.79 | $15.79 | 1,013,709 |
2024-01-16 | $16.35 | $16.41 | $15.97 | $15.98 | $15.98 | 1,047,506 |
2024-01-12 | $16.53 | $16.57 | $16.35 | $16.47 | $16.47 | 926,531 |
2024-01-11 | $16.27 | $16.37 | $16.15 | $16.22 | $16.22 | 1,378,952 |
2024-01-10 | $16.41 | $16.41 | $16.13 | $16.22 | $16.22 | 878,647 |
2024-01-09 | $16.61 | $16.61 | $16.32 | $16.44 | $16.44 | 2,020,590 |
2024-01-08 | $16.46 | $16.60 | $16.22 | $16.60 | $16.60 | 1,319,942 |
2024-01-05 | $16.70 | $16.77 | $16.56 | $16.74 | $16.74 | 2,161,466 |
2024-01-04 | $17.04 | $17.11 | $16.60 | $16.62 | $16.62 | 787,628 |
2024-01-03 | $16.74 | $17.01 | $16.67 | $16.94 | $16.94 | 1,154,217 |
2024-01-02 | $16.79 | $16.97 | $16.73 | $16.78 | $16.78 | 2,862,732 |
2023-12-29 | $16.82 | $16.84 | $16.67 | $16.69 | $16.69 | 1,204,721 |
2023-12-28 | $16.91 | $16.99 | $16.78 | $16.78 | $16.78 | 1,087,028 |
2023-12-27 | $17.06 | $17.11 | $16.91 | $16.97 | $16.97 | 1,165,376 |
2023-12-26 | $16.95 | $17.13 | $16.93 | $17.06 | $17.06 | 1,552,595 |
2023-12-22 | $16.94 | $17.00 | $16.83 | $16.87 | $16.87 | 1,001,919 |
2023-12-21 | $16.79 | $16.94 | $16.73 | $16.94 | $16.83 | 875,335 |
2023-12-20 | $16.99 | $17.11 | $16.72 | $16.73 | $16.62 | 1,182,701 |
2023-12-19 | $16.78 | $16.97 | $16.74 | $16.97 | $16.97 | 1,884,323 |
2023-12-18 | $16.89 | $17.03 | $16.79 | $16.79 | $16.79 | 1,758,225 |
2023-12-15 | $16.62 | $16.69 | $16.47 | $16.62 | $16.62 | 1,774,487 |
2023-12-14 | $16.40 | $16.71 | $16.40 | $16.70 | $16.70 | 2,047,657 |
2023-12-13 | $15.89 | $16.21 | $15.84 | $16.20 | $16.20 | 2,066,623 |
2023-12-12 | $15.99 | $16.00 | $15.79 | $15.91 | $15.91 | 2,413,964 |
2023-12-11 | $16.07 | $16.22 | $16.04 | $16.19 | $16.19 | 1,400,475 |
2023-12-08 | $16.18 | $16.28 | $16.09 | $16.20 | $16.20 | 3,698,478 |
2023-12-07 | $16.23 | $16.28 | $15.97 | $16.05 | $16.05 | 3,497,781 |
2023-12-06 | $16.45 | $16.53 | $16.13 | $16.14 | $16.14 | 3,930,494 |
2023-12-05 | $16.83 | $16.90 | $16.52 | $16.53 | $16.53 | 1,985,548 |
2023-12-04 | $16.86 | $17.00 | $16.78 | $16.84 | $16.84 | 3,186,796 |
2023-12-01 | $16.82 | $17.21 | $16.79 | $17.02 | $17.02 | 1,967,869 |
2023-11-30 | $16.90 | $17.14 | $16.68 | $16.88 | $16.88 | 4,151,712 |
2023-11-29 | $16.92 | $16.95 | $16.73 | $16.75 | $16.75 | 2,946,733 |
2023-11-28 | $16.88 | $17.00 | $16.80 | $16.82 | $16.82 | 2,249,323 |
2023-11-27 | $16.89 | $16.93 | $16.74 | $16.88 | $16.88 | 2,075,323 |
2023-11-24 | $16.89 | $17.12 | $16.89 | $17.02 | $17.02 | 1,947,755 |
2023-11-22 | $16.61 | $16.96 | $16.48 | $16.92 | $16.92 | 2,343,611 |
2023-11-21 | $16.87 | $16.95 | $16.74 | $16.89 | $16.89 | 2,333,534 |
2023-11-20 | $17.03 | $17.09 | $16.92 | $16.98 | $16.98 | 3,078,186 |
2023-11-17 | $16.75 | $17.03 | $16.75 | $16.94 | $16.94 | 1,882,777 |
2023-11-16 | $16.94 | $17.00 | $16.49 | $16.68 | $16.68 | 2,422,540 |
2023-11-15 | $17.02 | $17.32 | $17.02 | $17.11 | $17.11 | 2,825,631 |
2023-11-14 | $16.86 | $17.09 | $16.82 | $17.02 | $17.02 | 1,272,187 |
2023-11-13 | $16.70 | $16.82 | $16.60 | $16.78 | $16.78 | 1,140,613 |
2023-11-10 | $16.68 | $16.73 | $16.49 | $16.62 | $16.62 | 2,185,769 |
2023-11-09 | $16.73 | $16.82 | $16.55 | $16.56 | $16.56 | 3,961,199 |
2023-11-08 | $16.81 | $16.94 | $16.64 | $16.66 | $16.66 | 1,768,717 |
2023-11-07 | $17.11 | $17.11 | $16.85 | $16.90 | $16.90 | 3,393,126 |
2023-11-06 | $17.82 | $17.82 | $17.26 | $17.36 | $17.36 | 1,862,008 |
2023-11-03 | $17.87 | $17.95 | $17.69 | $17.77 | $17.77 | 1,266,728 |
2023-11-02 | $17.37 | $17.87 | $17.27 | $17.86 | $17.86 | 2,454,228 |
2023-11-01 | $17.38 | $17.51 | $17.25 | $17.36 | $17.36 | 1,939,157 |
2023-10-31 | $17.18 | $17.33 | $17.06 | $17.33 | $17.33 | 787,460 |
2023-10-30 | $17.18 | $17.30 | $16.97 | $17.12 | $17.12 | 1,108,842 |
2023-10-27 | $17.47 | $17.47 | $17.07 | $17.19 | $17.19 | 1,031,457 |
2023-10-26 | $17.29 | $17.54 | $17.10 | $17.46 | $17.46 | 843,760 |
2023-10-25 | $17.52 | $17.58 | $17.38 | $17.45 | $17.45 | 2,406,994 |
2023-10-24 | $17.73 | $17.74 | $17.50 | $17.53 | $17.53 | 1,473,256 |
2023-10-23 | $17.73 | $17.81 | $17.53 | $17.65 | $17.65 | 1,076,214 |
2023-10-20 | $18.12 | $18.15 | $17.79 | $17.85 | $17.85 | 1,992,619 |
2023-10-19 | $18.20 | $18.35 | $18.02 | $18.17 | $18.17 | 1,008,404 |
2023-10-18 | $18.34 | $18.38 | $18.19 | $18.25 | $18.25 | 2,492,935 |
2023-10-17 | $17.92 | $18.26 | $17.92 | $18.24 | $18.24 | 1,364,707 |
2023-10-16 | $17.93 | $18.01 | $17.75 | $17.99 | $17.99 | 1,903,491 |
2023-10-13 | $17.80 | $17.93 | $17.72 | $17.84 | $17.84 | 710,687 |
2023-10-12 | $17.64 | $17.64 | $17.41 | $17.53 | $17.53 | 820,018 |
2023-10-11 | $17.38 | $17.53 | $17.23 | $17.51 | $17.51 | 2,408,049 |
2023-10-10 | $17.45 | $17.60 | $17.38 | $17.49 | $17.49 | 2,025,269 |
2023-10-09 | $17.21 | $17.49 | $17.15 | $17.45 | $17.45 | 1,396,577 |
2023-10-06 | $16.56 | $16.97 | $16.49 | $16.82 | $16.82 | 2,266,556 |
2023-10-05 | $16.21 | $16.52 | $16.21 | $16.45 | $16.45 | 1,459,126 |
2023-10-04 | $16.68 | $16.70 | $16.21 | $16.37 | $16.37 | 2,038,742 |
2023-10-03 | $16.84 | $16.90 | $16.65 | $16.87 | $16.87 | 2,100,049 |
2023-10-02 | $17.41 | $17.41 | $16.82 | $16.94 | $16.94 | 1,980,985 |
2023-09-29 | $17.78 | $17.78 | $17.38 | $17.42 | $17.42 | 2,548,608 |
2023-09-28 | $17.59 | $17.82 | $17.59 | $17.75 | $17.75 | 748,146 |
2023-09-27 | $17.41 | $17.72 | $17.35 | $17.62 | $17.62 | 1,495,557 |
2023-09-26 | $17.11 | $17.29 | $17.09 | $17.16 | $17.16 | 3,541,956 |
2023-09-25 | $17.02 | $17.31 | $17.02 | $17.30 | $17.30 | 1,105,193 |
2023-09-22 | $17.20 | $17.30 | $17.03 | $17.06 | $17.06 | 1,246,043 |
2023-09-21 | $17.48 | $17.54 | $17.11 | $17.13 | $17.13 | 560,878 |
2023-09-20 | $17.49 | $17.70 | $17.37 | $17.39 | $17.39 | 1,623,601 |
2023-09-19 | $17.95 | $17.95 | $17.53 | $17.61 | $17.61 | 8,438,093 |
2023-09-18 | $17.88 | $17.94 | $17.73 | $17.78 | $17.78 | 1,404,882 |
2023-09-15 | $17.96 | $18.03 | $17.73 | $17.75 | $17.75 | 1,450,302 |
2023-09-14 | $18.12 | $18.19 | $18.01 | $18.06 | $18.06 | 1,995,197 |
2023-09-13 | $18.06 | $18.11 | $17.81 | $17.88 | $17.88 | 2,234,683 |
2023-09-12 | $17.82 | $18.08 | $17.81 | $18.06 | $18.06 | 1,009,084 |
2023-09-11 | $18.00 | $18.05 | $17.58 | $17.64 | $17.64 | 2,693,921 |
2023-09-08 | $17.78 | $18.01 | $17.78 | $17.88 | $17.88 | 1,026,863 |
2023-09-07 | $17.68 | $17.81 | $17.63 | $17.68 | $17.68 | 1,499,862 |
2023-09-06 | $17.74 | $17.90 | $17.62 | $17.73 | $17.73 | 3,336,468 |
2023-09-05 | $17.94 | $18.05 | $17.81 | $17.81 | $17.81 | 2,415,240 |
2023-09-01 | $17.73 | $17.92 | $17.73 | $17.87 | $17.87 | 2,017,098 |
2023-08-31 | $17.58 | $17.59 | $17.39 | $17.54 | $17.54 | 915,927 |
2023-08-30 | $17.48 | $17.57 | $17.43 | $17.50 | $17.50 | 990,035 |
2023-08-29 | $17.36 | $17.45 | $17.19 | $17.44 | $17.44 | 1,398,206 |
2023-08-28 | $17.32 | $17.48 | $17.23 | $17.34 | $17.34 | 2,301,497 |
2023-08-25 | $17.18 | $17.32 | $17.03 | $17.23 | $17.23 | 1,082,184 |
2023-08-24 | $17.05 | $17.27 | $17.05 | $17.09 | $17.09 | 1,121,855 |
2023-08-23 | $17.15 | $17.25 | $16.99 | $17.18 | $17.18 | 2,288,886 |
2023-08-22 | $17.52 | $17.58 | $17.33 | $17.34 | $17.34 | 2,050,646 |
2023-08-21 | $17.57 | $17.65 | $17.35 | $17.51 | $17.51 | 1,605,853 |
2023-08-18 | $17.25 | $17.50 | $17.25 | $17.47 | $17.47 | 1,350,549 |
2023-08-17 | $17.45 | $17.60 | $17.38 | $17.38 | $17.38 | 1,332,484 |
2023-08-16 | $17.27 | $17.48 | $17.19 | $17.20 | $17.20 | 2,331,004 |
2023-08-15 | $17.40 | $17.44 | $17.23 | $17.28 | $17.28 | 1,513,415 |
2023-08-14 | $17.67 | $17.69 | $17.48 | $17.61 | $17.61 | 1,223,879 |
2023-08-11 | $17.50 | $17.76 | $17.50 | $17.73 | $17.73 | 1,212,969 |
2023-08-10 | $17.69 | $17.81 | $17.43 | $17.53 | $17.53 | 1,993,313 |
2023-08-09 | $17.67 | $17.91 | $17.56 | $17.69 | $17.69 | 1,850,337 |
2023-08-08 | $17.07 | $17.47 | $16.96 | $17.46 | $17.46 | 1,568,350 |
2023-08-07 | $17.35 | $17.47 | $17.29 | $17.36 | $17.36 | 1,536,278 |
2023-08-04 | $17.32 | $17.53 | $17.22 | $17.28 | $17.28 | 1,196,978 |
2023-08-03 | $16.97 | $17.36 | $16.91 | $17.23 | $17.23 | 1,292,241 |
2023-08-02 | $17.07 | $17.10 | $16.77 | $16.93 | $16.93 | 1,243,526 |
2023-08-01 | $17.10 | $17.24 | $17.00 | $17.22 | $17.22 | 925,826 |
2023-07-31 | $17.12 | $17.27 | $17.12 | $17.26 | $17.26 | 951,572 |
2023-07-28 | $16.87 | $17.05 | $16.75 | $17.03 | $17.03 | 1,156,525 |
2023-07-27 | $16.99 | $17.08 | $16.71 | $16.77 | $16.77 | 1,172,897 |
2023-07-26 | $16.62 | $16.94 | $16.62 | $16.88 | $16.88 | 1,327,172 |
2023-07-25 | $16.71 | $16.91 | $16.62 | $16.79 | $16.79 | 1,060,984 |
2023-07-24 | $16.60 | $16.86 | $16.59 | $16.74 | $16.74 | 1,005,925 |
2023-07-21 | $16.51 | $16.58 | $16.40 | $16.52 | $16.52 | 1,070,845 |
2023-07-20 | $16.42 | $16.49 | $16.33 | $16.46 | $16.46 | 1,771,869 |
2023-07-19 | $16.22 | $16.42 | $16.22 | $16.29 | $16.29 | 990,640 |
2023-07-18 | $15.93 | $16.34 | $15.88 | $16.22 | $16.22 | 1,886,729 |
2023-07-17 | $15.78 | $15.96 | $15.73 | $15.88 | $15.88 | 1,259,332 |
2023-07-14 | $16.21 | $16.21 | $15.80 | $15.82 | $15.82 | 2,276,965 |
2023-07-13 | $16.29 | $16.47 | $16.20 | $16.29 | $16.29 | 2,806,911 |
2023-07-12 | $16.28 | $16.37 | $16.18 | $16.26 | $16.26 | 1,622,514 |
2023-07-11 | $15.88 | $16.18 | $15.82 | $16.17 | $16.17 | 1,216,047 |
2023-07-10 | $15.63 | $15.79 | $15.60 | $15.77 | $15.77 | 1,851,420 |
2023-07-07 | $15.22 | $15.85 | $15.22 | $15.66 | $15.66 | 1,679,151 |
2023-07-06 | $15.45 | $15.54 | $15.09 | $15.29 | $15.29 | 3,016,779 |
2023-07-05 | $15.75 | $15.75 | $15.52 | $15.60 | $15.60 | 1,491,843 |
2023-07-03 | $15.64 | $15.77 | $15.63 | $15.67 | $15.67 | 1,496,434 |
2023-06-30 | $15.67 | $15.73 | $15.47 | $15.64 | $15.64 | 580,305 |
2023-06-29 | $15.30 | $15.53 | $15.27 | $15.53 | $15.53 | 1,702,554 |
2023-06-28 | $15.14 | $15.26 | $15.00 | $15.25 | $15.25 | 1,365,993 |
2023-06-27 | $14.99 | $15.16 | $14.90 | $15.13 | $15.13 | 502,286 |
2023-06-26 | $14.92 | $15.26 | $14.92 | $15.13 | $15.03 | 2,538,763 |
2023-06-23 | $14.86 | $14.97 | $14.81 | $14.91 | $14.91 | 1,252,527 |
2023-06-22 | $15.15 | $15.15 | $14.97 | $15.06 | $15.06 | 1,198,842 |
2023-06-21 | $15.14 | $15.41 | $15.14 | $15.31 | $15.31 | 1,295,814 |
2023-06-20 | $15.46 | $15.46 | $15.08 | $15.19 | $15.19 | 1,300,522 |
2023-06-16 | $15.53 | $15.63 | $15.42 | $15.56 | $15.56 | 555,006 |
2023-06-15 | $15.20 | $15.59 | $15.20 | $15.46 | $15.46 | 794,212 |
2023-06-14 | $15.52 | $15.57 | $15.06 | $15.17 | $15.17 | 1,700,739 |
2023-06-13 | $15.40 | $15.70 | $15.37 | $15.38 | $15.38 | 3,023,869 |
2023-06-12 | $15.16 | $15.39 | $15.11 | $15.26 | $15.26 | 1,239,311 |
2023-06-09 | $15.49 | $15.59 | $15.35 | $15.40 | $15.40 | 1,991,854 |
2023-06-08 | $15.59 | $15.65 | $15.28 | $15.53 | $15.53 | 499,352 |
2023-06-07 | $15.22 | $15.62 | $15.22 | $15.61 | $15.61 | 2,483,027 |
2023-06-06 | $14.74 | $15.15 | $14.74 | $15.12 | $15.12 | 2,048,327 |
2023-06-05 | $15.36 | $15.37 | $14.94 | $14.94 | $14.94 | 2,858,600 |
2023-06-02 | $14.83 | $15.17 | $14.76 | $15.08 | $15.08 | 1,405,926 |
2023-06-01 | $14.45 | $14.75 | $14.37 | $14.58 | $14.58 | 1,471,625 |
2023-05-31 | $14.46 | $14.56 | $14.39 | $14.42 | $14.42 | 679,233 |
2023-05-30 | $14.66 | $14.68 | $14.48 | $14.66 | $14.66 | 1,929,513 |
2023-05-26 | $15.06 | $15.07 | $14.78 | $14.89 | $14.89 | 662,431 |
2023-05-25 | $15.07 | $15.09 | $14.87 | $15.00 | $15.00 | 626,367 |
2023-05-24 | $15.33 | $15.37 | $15.14 | $15.29 | $15.29 | 601,317 |
2023-05-23 | $15.32 | $15.47 | $15.24 | $15.26 | $15.26 | 593,361 |
2023-05-22 | $15.07 | $15.33 | $15.06 | $15.21 | $15.21 | 1,449,179 |
2023-05-19 | $15.18 | $15.28 | $14.99 | $15.07 | $15.07 | 1,253,441 |
2023-05-18 | $14.63 | $15.04 | $14.54 | $15.02 | $15.02 | 2,534,762 |
2023-05-17 | $14.62 | $14.79 | $14.46 | $14.70 | $14.70 | 1,868,513 |
2023-05-16 | $14.81 | $14.87 | $14.47 | $14.47 | $14.47 | 1,388,177 |
2023-05-15 | $14.72 | $14.96 | $14.64 | $14.85 | $14.85 | 469,945 |
2023-05-12 | $14.59 | $14.65 | $14.41 | $14.64 | $14.64 | 1,277,418 |
2023-05-11 | $14.47 | $14.56 | $14.37 | $14.48 | $14.48 | 810,741 |
2023-05-10 | $14.80 | $14.83 | $14.51 | $14.63 | $14.63 | 1,819,982 |
2023-05-09 | $14.63 | $14.87 | $14.60 | $14.72 | $14.72 | 1,105,610 |
2023-05-08 | $14.99 | $15.10 | $14.74 | $14.75 | $14.75 | 1,189,090 |
2023-05-05 | $14.69 | $14.86 | $14.66 | $14.74 | $14.74 | 1,571,964 |
2023-05-04 | $14.46 | $14.63 | $14.23 | $14.30 | $14.30 | 1,521,578 |
2023-05-03 | $14.51 | $14.73 | $14.44 | $14.47 | $14.47 | 1,314,089 |
2023-05-02 | $15.24 | $15.24 | $14.57 | $14.76 | $14.76 | 1,161,727 |
2023-05-01 | $15.37 | $15.59 | $15.33 | $15.44 | $15.44 | 603,218 |
2023-04-28 | $15.19 | $15.64 | $15.13 | $15.55 | $15.55 | 923,304 |
2023-04-27 | $15.09 | $15.27 | $14.97 | $15.19 | $15.19 | 1,273,580 |
2023-04-26 | $15.25 | $15.33 | $14.98 | $15.10 | $15.10 | 1,859,604 |
2023-04-25 | $15.63 | $15.63 | $15.29 | $15.35 | $15.35 | 443,284 |
2023-04-24 | $15.49 | $15.84 | $15.49 | $15.78 | $15.78 | 1,121,847 |
2023-04-21 | $15.72 | $15.72 | $15.47 | $15.54 | $15.54 | 566,878 |
2023-04-20 | $15.63 | $15.69 | $15.51 | $15.66 | $15.66 | 412,660 |
2023-04-19 | $15.72 | $15.83 | $15.61 | $15.82 | $15.82 | 609,006 |
2023-04-18 | $15.92 | $15.96 | $15.79 | $15.93 | $15.93 | 572,209 |
2023-04-17 | $16.12 | $16.20 | $15.90 | $15.94 | $15.94 | 1,561,957 |
2023-04-14 | $16.13 | $16.23 | $16.01 | $16.14 | $16.14 | 591,372 |
2023-04-13 | $16.01 | $16.17 | $15.95 | $16.10 | $16.10 | 685,267 |
2023-04-12 | $16.22 | $16.22 | $16.00 | $16.01 | $16.01 | 1,051,717 |
2023-04-11 | $16.03 | $16.18 | $15.92 | $16.13 | $16.13 | 961,818 |
2023-04-10 | $15.80 | $16.12 | $15.80 | $15.96 | $15.96 | 1,307,543 |
2023-04-06 | $15.88 | $15.88 | $15.64 | $15.67 | $15.67 | 1,239,829 |
2023-04-05 | $15.74 | $15.90 | $15.56 | $15.90 | $15.90 | 830,484 |
2023-04-04 | $16.11 | $16.11 | $15.53 | $15.72 | $15.72 | 1,114,407 |
2023-04-03 | $16.13 | $16.29 | $15.88 | $16.09 | $16.09 | 2,191,363 |
2023-03-31 | $15.37 | $15.55 | $15.35 | $15.52 | $15.52 | 939,546 |
2023-03-30 | $15.46 | $15.46 | $15.21 | $15.31 | $15.31 | 2,102,142 |
2023-03-29 | $15.31 | $15.34 | $15.17 | $15.29 | $15.29 | 729,564 |
2023-03-28 | $14.88 | $15.22 | $14.87 | $15.12 | $15.12 | 951,161 |
2023-03-27 | $14.78 | $15.02 | $14.58 | $14.91 | $14.91 | 1,261,754 |
2023-03-24 | $14.27 | $14.66 | $14.19 | $14.63 | $14.63 | 1,011,832 |
2023-03-23 | $15.06 | $15.22 | $14.62 | $14.75 | $14.51 | 1,450,658 |
2023-03-22 | $15.39 | $15.42 | $14.96 | $14.97 | $14.73 | 1,920,813 |
2023-03-21 | $15.18 | $15.42 | $15.13 | $15.37 | $15.12 | 800,817 |
2023-03-20 | $14.59 | $15.02 | $14.59 | $14.89 | $14.65 | 1,703,934 |
2023-03-17 | $14.83 | $14.88 | $14.44 | $14.58 | $14.35 | 1,277,318 |
2023-03-16 | $14.33 | $14.95 | $14.31 | $14.93 | $14.69 | 1,663,778 |
2023-03-15 | $14.93 | $14.96 | $14.32 | $14.60 | $14.37 | 3,535,153 |
2023-03-14 | $15.43 | $15.87 | $15.21 | $15.47 | $15.22 | 2,247,276 |
2023-03-13 | $15.33 | $15.74 | $15.06 | $15.37 | $15.37 | 1,913,399 |
2023-03-10 | $16.03 | $16.24 | $15.68 | $15.74 | $15.74 | 1,404,625 |
2023-03-09 | $16.48 | $16.70 | $16.06 | $16.07 | $16.07 | 1,304,285 |
2023-03-08 | $16.55 | $16.70 | $16.20 | $16.38 | $16.38 | 2,561,569 |
2023-03-07 | $16.75 | $16.77 | $16.52 | $16.60 | $16.60 | 2,159,071 |
2023-03-06 | $16.91 | $16.91 | $16.72 | $16.81 | $16.81 | 2,311,180 |
2023-03-03 | $16.55 | $17.14 | $16.55 | $17.07 | $17.07 | 1,286,398 |
2023-03-02 | $16.51 | $16.81 | $16.42 | $16.73 | $16.73 | 401,828 |
2023-03-01 | $16.18 | $16.61 | $16.12 | $16.57 | $16.57 | 827,159 |
2023-02-28 | $16.63 | $16.64 | $16.19 | $16.19 | $16.19 | 2,563,529 |
2023-02-27 | $16.51 | $16.64 | $16.37 | $16.51 | $16.51 | 2,775,511 |
2023-02-24 | $16.13 | $16.55 | $16.03 | $16.52 | $16.52 | 3,394,003 |
2023-02-23 | $16.32 | $16.45 | $16.11 | $16.37 | $16.37 | 2,224,902 |
2023-02-22 | $15.95 | $16.18 | $15.83 | $16.03 | $16.03 | 3,756,323 |
2023-02-21 | $16.03 | $16.12 | $15.86 | $15.92 | $15.92 | 2,655,044 |
2023-02-17 | $16.48 | $16.48 | $16.00 | $16.08 | $16.08 | 3,038,822 |
2023-02-16 | $16.87 | $17.08 | $16.75 | $16.75 | $16.75 | 3,260,896 |
2023-02-15 | $17.00 | $17.00 | $16.71 | $16.94 | $16.94 | 2,880,979 |
2023-02-14 | $17.01 | $17.33 | $16.97 | $17.24 | $17.24 | 2,784,368 |
2023-02-13 | $17.11 | $17.25 | $16.96 | $17.15 | $17.15 | 3,260,640 |
2023-02-10 | $16.75 | $17.25 | $16.75 | $17.25 | $17.25 | 87,969,522 |
2023-02-09 | $16.70 | $16.76 | $16.51 | $16.53 | $16.53 | 9,786,814 |
2023-02-08 | $16.90 | $16.97 | $16.55 | $16.70 | $16.70 | 9,762,771 |
2023-02-07 | $16.47 | $16.93 | $16.36 | $16.88 | $16.88 | 2,150,149 |
2023-02-06 | $16.63 | $16.70 | $16.22 | $16.35 | $16.35 | 1,158,032 |
2023-02-03 | $16.77 | $17.03 | $16.58 | $16.62 | $16.62 | 2,524,735 |
2023-02-02 | $17.00 | $17.01 | $16.57 | $16.75 | $16.75 | 1,146,564 |
2023-02-01 | $17.22 | $17.26 | $16.67 | $16.97 | $16.97 | 1,209,420 |
2023-01-31 | $17.14 | $17.35 | $17.04 | $17.34 | $17.34 | 472,591 |
2023-01-30 | $17.39 | $17.48 | $17.13 | $17.13 | $17.13 | 623,382 |
2023-01-27 | $17.77 | $17.91 | $17.57 | $17.57 | $17.57 | 1,349,191 |
2023-01-26 | $17.67 | $17.78 | $17.30 | $17.78 | $17.78 | 870,602 |
2023-01-25 | $17.44 | $17.49 | $17.12 | $17.49 | $17.49 | 631,099 |
2023-01-24 | $17.66 | $17.66 | $17.34 | $17.55 | $17.55 | 851,776 |
2023-01-23 | $17.65 | $17.86 | $17.63 | $17.70 | $17.70 | 560,303 |
2023-01-20 | $17.39 | $17.61 | $17.22 | $17.54 | $17.54 | 729,437 |
2023-01-19 | $17.05 | $17.40 | $16.98 | $17.32 | $17.32 | 392,307 |
2023-01-18 | $17.57 | $17.81 | $17.13 | $17.13 | $17.13 | 521,028 |
2023-01-17 | $17.56 | $17.68 | $17.40 | $17.46 | $17.46 | 818,601 |
2023-01-13 | $17.42 | $17.52 | $17.21 | $17.46 | $17.46 | 1,218,116 |
2023-01-12 | $17.22 | $17.62 | $17.20 | $17.50 | $17.50 | 874,245 |
2023-01-11 | $17.21 | $17.21 | $16.90 | $17.06 | $17.06 | 753,889 |
2023-01-10 | $17.00 | $17.05 | $16.71 | $17.00 | $17.00 | 696,636 |
2023-01-09 | $17.09 | $17.25 | $16.89 | $16.93 | $16.93 | 702,549 |
2023-01-06 | $16.56 | $16.92 | $16.56 | $16.74 | $16.74 | 933,034 |
2023-01-05 | $16.29 | $16.49 | $16.20 | $16.39 | $16.39 | 1,127,309 |
2023-01-04 | $15.97 | $16.45 | $15.92 | $16.32 | $16.32 | 1,563,538 |
2023-01-03 | $16.96 | $17.02 | $16.06 | $16.20 | $16.20 | 1,160,749 |
2022-12-30 | $16.93 | $17.11 | $16.88 | $17.09 | $17.09 | 1,690,048 |
2022-12-29 | $16.72 | $17.10 | $16.72 | $17.01 | $17.01 | 1,946,412 |
2022-12-28 | $17.36 | $17.36 | $16.77 | $16.78 | $16.78 | 1,655,226 |
2022-12-27 | $17.45 | $17.53 | $17.34 | $17.45 | $17.45 | 873,260 |
2022-12-23 | $17.03 | $17.40 | $16.93 | $17.39 | $17.39 | 641,442 |
2022-12-22 | $17.54 | $17.54 | $16.66 | $16.99 | $16.87 | 875,923 |
2022-12-21 | $17.46 | $17.59 | $17.21 | $17.58 | $17.45 | 630,055 |
2022-12-20 | $16.94 | $17.21 | $16.94 | $17.12 | $17.00 | 2,150,392 |
2022-12-19 | $17.25 | $17.31 | $16.87 | $16.99 | $16.87 | 523,615 |
2022-12-16 | $17.11 | $17.24 | $16.91 | $17.18 | $17.06 | 986,073 |
2022-12-15 | $17.34 | $17.53 | $17.19 | $17.51 | $17.38 | 603,718 |
2022-12-14 | $17.75 | $17.83 | $17.38 | $17.55 | $17.42 | 806,128 |
2022-12-13 | $17.77 | $17.83 | $17.48 | $17.61 | $17.48 | 742,664 |
2022-12-12 | $16.86 | $17.30 | $16.81 | $17.26 | $17.14 | 1,413,301 |
2022-12-09 | $17.08 | $17.21 | $16.75 | $16.77 | $16.65 | 1,626,664 |
2022-12-08 | $17.66 | $17.71 | $17.01 | $17.08 | $16.96 | 902,421 |
2022-12-07 | $17.33 | $17.56 | $17.19 | $17.33 | $17.21 | 1,123,146 |
2022-12-06 | $17.77 | $18.00 | $17.23 | $17.33 | $17.21 | 1,004,272 |
2022-12-05 | $18.74 | $18.83 | $17.77 | $17.87 | $17.87 | 1,461,901 |
2022-12-02 | $18.51 | $18.70 | $18.47 | $18.58 | $18.58 | 1,268,468 |
2022-12-01 | $19.06 | $19.11 | $18.65 | $18.65 | $18.65 | 1,877,362 |
2022-11-30 | $18.84 | $18.92 | $18.47 | $18.87 | $18.87 | 1,612,736 |
2022-11-29 | $18.68 | $18.83 | $18.51 | $18.63 | $18.63 | 636,576 |
2022-11-28 | $18.47 | $18.71 | $18.41 | $18.42 | $18.42 | 853,255 |
2022-11-25 | $19.04 | $19.15 | $18.94 | $18.98 | $18.98 | 516,077 |
2022-11-23 | $18.91 | $19.16 | $18.79 | $18.99 | $18.99 | 553,906 |
2022-11-22 | $18.69 | $19.17 | $18.65 | $19.12 | $19.12 | 1,319,123 |
2022-11-21 | $18.42 | $18.50 | $17.86 | $18.41 | $18.41 | 1,141,479 |
2022-11-18 | $18.57 | $18.80 | $18.29 | $18.75 | $18.75 | 986,394 |
2022-11-17 | $18.60 | $18.91 | $18.53 | $18.89 | $18.89 | 696,738 |
2022-11-16 | $19.20 | $19.25 | $18.85 | $18.93 | $18.93 | 679,731 |
2022-11-15 | $19.22 | $19.46 | $19.03 | $19.40 | $19.40 | 904,962 |
2022-11-14 | $19.20 | $19.47 | $19.04 | $19.04 | $19.04 | 1,491,197 |
2022-11-11 | $19.13 | $19.45 | $18.97 | $19.17 | $19.17 | 1,877,053 |
2022-11-10 | $18.64 | $18.81 | $18.33 | $18.78 | $18.78 | 1,008,021 |
2022-11-09 | $19.02 | $19.02 | $18.15 | $18.21 | $18.21 | 1,461,019 |
2022-11-08 | $19.31 | $19.33 | $18.95 | $19.27 | $19.27 | 1,685,699 |
2022-11-07 | $19.14 | $19.43 | $19.06 | $19.35 | $19.35 | 1,955,690 |
2022-11-04 | $19.12 | $19.23 | $18.60 | $18.93 | $18.93 | 1,942,490 |
2022-11-03 | $18.23 | $18.82 | $18.18 | $18.70 | $18.70 | 1,847,670 |
2022-11-02 | $18.80 | $18.95 | $18.30 | $18.33 | $18.33 | 1,001,102 |
2022-11-01 | $19.02 | $19.02 | $18.72 | $18.78 | $18.78 | 806,205 |
2022-10-31 | $18.35 | $18.86 | $18.33 | $18.67 | $18.67 | 703,270 |
2022-10-28 | $18.61 | $18.74 | $18.03 | $18.42 | $18.42 | 1,130,297 |
2022-10-27 | $18.69 | $18.88 | $18.43 | $18.44 | $18.44 | 830,738 |
2022-10-26 | $18.29 | $18.59 | $18.25 | $18.39 | $18.39 | 739,129 |
2022-10-25 | $17.93 | $18.16 | $17.80 | $18.12 | $18.12 | 734,422 |
2022-10-24 | $17.90 | $18.06 | $17.79 | $17.92 | $17.92 | 511,731 |
2022-10-21 | $17.62 | $17.90 | $17.40 | $17.88 | $17.88 | 1,159,680 |
2022-10-20 | $17.85 | $17.99 | $17.45 | $17.55 | $17.55 | 429,912 |
2022-10-19 | $17.29 | $17.73 | $17.25 | $17.68 | $17.68 | 535,870 |
2022-10-18 | $17.34 | $17.51 | $17.02 | $17.33 | $17.33 | 666,382 |
2022-10-17 | $17.13 | $17.34 | $17.04 | $17.10 | $17.10 | 733,481 |
2022-10-14 | $17.51 | $17.73 | $16.82 | $16.82 | $16.82 | 2,475,494 |
2022-10-13 | $16.78 | $17.73 | $16.78 | $17.66 | $17.66 | 1,111,139 |
2022-10-12 | $16.90 | $17.18 | $16.63 | $17.07 | $17.07 | 808,578 |
2022-10-11 | $16.74 | $17.25 | $16.63 | $16.95 | $16.95 | 1,137,922 |
2022-10-10 | $17.37 | $17.63 | $16.95 | $17.03 | $17.03 | 632,010 |
2022-10-07 | $17.49 | $17.72 | $17.23 | $17.33 | $17.33 | 1,185,851 |
2022-10-06 | $17.30 | $17.64 | $17.30 | $17.50 | $17.50 | 1,264,311 |
2022-10-05 | $17.13 | $17.53 | $16.79 | $17.39 | $17.39 | 1,436,118 |
2022-10-04 | $16.77 | $17.20 | $16.71 | $17.20 | $17.20 | 892,285 |
2022-10-03 | $16.13 | $16.54 | $16.13 | $16.44 | $16.44 | 752,293 |
2022-09-30 | $15.50 | $15.84 | $15.36 | $15.61 | $15.61 | 1,081,014 |
2022-09-29 | $15.55 | $15.65 | $15.16 | $15.64 | $15.64 | 1,090,120 |
2022-09-28 | $15.03 | $15.75 | $14.96 | $15.70 | $15.70 | 1,317,698 |
2022-09-27 | $14.95 | $15.21 | $14.80 | $14.91 | $14.91 | 1,966,160 |
2022-09-26 | $15.07 | $15.26 | $14.67 | $14.67 | $14.67 | 2,582,597 |
2022-09-23 | $15.77 | $15.77 | $14.99 | $15.15 | $15.15 | 1,968,508 |
2022-09-22 | $17.01 | $17.10 | $16.48 | $16.49 | $16.38 | 691,336 |
2022-09-21 | $17.38 | $17.38 | $16.77 | $16.77 | $16.66 | 1,339,738 |
2022-09-20 | $17.11 | $17.17 | $16.84 | $17.09 | $16.97 | 1,268,675 |
2022-09-19 | $16.68 | $17.26 | $16.65 | $17.20 | $17.08 | 874,679 |
2022-09-16 | $17.57 | $17.57 | $16.87 | $17.16 | $17.04 | 733,081 |
2022-09-15 | $17.84 | $17.99 | $17.62 | $17.69 | $17.57 | 837,783 |
2022-09-14 | $17.79 | $18.36 | $17.79 | $18.23 | $18.11 | 1,029,916 |
2022-09-13 | $17.71 | $17.99 | $17.47 | $17.54 | $17.42 | 1,002,175 |
2022-09-12 | $17.89 | $18.06 | $17.67 | $17.96 | $17.84 | 772,858 |
2022-09-09 | $17.59 | $17.76 | $17.42 | $17.66 | $17.54 | 981,961 |
2022-09-08 | $17.18 | $17.37 | $17.07 | $17.27 | $17.15 | 1,091,925 |
2022-09-07 | $16.87 | $17.19 | $16.75 | $17.12 | $17.12 | 1,533,668 |
2022-09-06 | $17.67 | $17.67 | $17.22 | $17.25 | $17.25 | 987,065 |
2022-09-02 | $17.58 | $17.67 | $17.29 | $17.48 | $17.48 | 1,166,335 |
2022-09-01 | $17.34 | $17.38 | $16.97 | $17.13 | $17.13 | 1,745,006 |
2022-08-31 | $17.20 | $17.85 | $17.09 | $17.63 | $17.63 | 2,269,235 |
2022-08-30 | $18.00 | $18.00 | $17.38 | $17.55 | $17.55 | 1,805,037 |
2022-08-29 | $17.98 | $18.57 | $17.93 | $18.25 | $18.25 | 1,318,092 |
2022-08-26 | $18.33 | $18.51 | $18.05 | $18.09 | $18.09 | 692,789 |
2022-08-25 | $18.35 | $18.39 | $18.13 | $18.30 | $18.30 | 1,238,749 |
2022-08-24 | $17.94 | $18.25 | $17.84 | $18.23 | $18.23 | 1,140,942 |
2022-08-23 | $17.79 | $18.28 | $17.79 | $17.89 | $17.89 | 1,285,988 |
2022-08-22 | $17.26 | $17.61 | $17.04 | $17.52 | $17.52 | 902,964 |
2022-08-19 | $17.44 | $17.53 | $17.29 | $17.42 | $17.42 | 1,520,366 |
2022-08-18 | $17.20 | $17.58 | $17.20 | $17.54 | $17.54 | 1,020,266 |
2022-08-17 | $16.92 | $17.17 | $16.74 | $16.98 | $16.98 | 732,255 |
2022-08-16 | $17.03 | $17.24 | $16.76 | $16.91 | $16.91 | 1,035,939 |
2022-08-15 | $16.62 | $16.95 | $16.36 | $16.86 | $16.86 | 1,307,434 |
2022-08-12 | $17.02 | $17.18 | $16.88 | $17.15 | $17.15 | 1,528,690 |
2022-08-11 | $16.76 | $17.20 | $16.73 | $17.07 | $17.07 | 1,164,290 |
2022-08-10 | $16.28 | $16.49 | $15.94 | $16.42 | $16.42 | 1,080,089 |
2022-08-09 | $16.04 | $16.38 | $16.04 | $16.20 | $16.20 | 1,116,615 |
2022-08-08 | $15.80 | $16.03 | $15.77 | $15.87 | $15.87 | 515,782 |
2022-08-05 | $15.27 | $15.97 | $15.25 | $15.79 | $15.79 | 802,033 |
2022-08-04 | $15.96 | $15.96 | $15.41 | $15.43 | $15.43 | 1,994,590 |
2022-08-03 | $16.54 | $16.54 | $15.85 | $16.06 | $16.06 | 637,549 |
2022-08-02 | $16.39 | $16.60 | $16.21 | $16.44 | $16.44 | 1,009,862 |
2022-08-01 | $16.50 | $16.60 | $16.21 | $16.48 | $16.48 | 884,677 |
2022-07-29 | $16.56 | $16.85 | $16.54 | $16.80 | $16.80 | 813,815 |
2022-07-28 | $16.41 | $16.56 | $15.98 | $16.28 | $16.28 | 1,030,772 |
2022-07-27 | $15.94 | $16.31 | $15.78 | $16.26 | $16.26 | 958,818 |
2022-07-26 | $16.08 | $16.16 | $15.65 | $15.81 | $15.81 | 977,613 |
2022-07-25 | $15.33 | $15.87 | $15.19 | $15.85 | $15.85 | 778,604 |
2022-07-22 | $15.39 | $15.58 | $15.06 | $15.14 | $15.14 | 595,948 |
2022-07-21 | $15.22 | $15.37 | $14.88 | $15.36 | $15.36 | 881,159 |
2022-07-20 | $15.17 | $15.68 | $15.08 | $15.63 | $15.63 | 883,613 |
2022-07-19 | $14.85 | $15.33 | $14.78 | $15.31 | $15.31 | 542,879 |
2022-07-18 | $14.75 | $15.05 | $14.73 | $14.81 | $14.81 | 646,841 |
2022-07-15 | $14.38 | $14.41 | $14.07 | $14.38 | $14.38 | 647,452 |
2022-07-14 | $13.95 | $14.15 | $13.67 | $14.14 | $14.14 | 1,834,689 |
2022-07-13 | $14.07 | $14.60 | $14.07 | $14.38 | $14.38 | 2,895,909 |
2022-07-12 | $14.21 | $14.42 | $13.99 | $14.24 | $14.24 | 1,110,651 |
2022-07-11 | $14.68 | $14.83 | $14.42 | $14.60 | $14.60 | 483,519 |
2022-07-08 | $14.97 | $15.01 | $14.56 | $14.77 | $14.77 | 1,323,973 |
2022-07-07 | $14.40 | $14.92 | $14.40 | $14.78 | $14.78 | 1,156,423 |
2022-07-06 | $14.16 | $14.42 | $13.61 | $14.03 | $14.03 | 1,634,287 |
2022-07-05 | $14.55 | $14.58 | $13.94 | $14.32 | $14.32 | 1,893,010 |
2022-07-01 | $14.91 | $14.96 | $14.41 | $14.89 | $14.89 | 2,693,153 |
2022-06-30 | $14.69 | $15.01 | $14.54 | $14.76 | $14.76 | 1,850,118 |
2022-06-29 | $15.73 | $15.73 | $14.92 | $14.97 | $14.97 | 1,733,183 |
2022-06-28 | $15.57 | $15.79 | $15.30 | $15.54 | $15.54 | 1,056,298 |
2022-06-27 | $14.88 | $15.28 | $14.86 | $15.19 | $15.19 | 1,000,262 |
2022-06-24 | $14.76 | $15.00 | $14.59 | $14.72 | $14.72 | 1,073,149 |
2022-06-23 | $15.15 | $15.24 | $14.38 | $14.62 | $14.51 | 1,694,470 |
2022-06-22 | $14.93 | $15.33 | $14.85 | $15.05 | $14.94 | 1,638,400 |
2022-06-21 | $15.32 | $15.81 | $15.31 | $15.65 | $15.53 | 1,783,918 |
2022-06-17 | $15.54 | $15.64 | $14.72 | $14.98 | $14.87 | 3,799,324 |
2022-06-16 | $16.22 | $16.28 | $15.52 | $15.63 | $15.51 | 1,459,400 |
2022-06-15 | $16.92 | $17.04 | $16.32 | $16.66 | $16.53 | 1,529,317 |
2022-06-14 | $17.24 | $17.41 | $16.66 | $16.91 | $16.78 | 1,280,354 |
2022-06-13 | $17.26 | $17.26 | $16.46 | $16.76 | $16.63 | 2,421,016 |
2022-06-10 | $17.93 | $18.16 | $17.62 | $17.82 | $17.68 | 1,726,369 |
2022-06-09 | $18.50 | $18.56 | $18.17 | $18.17 | $18.03 | 923,100 |
2022-06-08 | $18.79 | $18.86 | $18.51 | $18.60 | $18.46 | 1,158,461 |
2022-06-07 | $18.15 | $18.75 | $18.15 | $18.74 | $18.60 | 1,004,159 |
2022-06-06 | $18.34 | $18.43 | $18.11 | $18.24 | $18.10 | 1,075,223 |
2022-06-03 | $17.90 | $18.20 | $17.89 | $18.14 | $18.00 | 1,958,104 |
2022-06-02 | $17.76 | $18.08 | $17.69 | $17.95 | $17.81 | 1,068,658 |
2022-06-01 | $17.83 | $17.99 | $17.54 | $17.86 | $17.72 | 904,386 |
2022-05-31 | $18.08 | $18.28 | $17.51 | $17.59 | $17.46 | 1,768,333 |
2022-05-27 | $17.30 | $17.83 | $17.24 | $17.81 | $17.67 | 1,390,425 |
2022-05-26 | $17.18 | $17.47 | $17.17 | $17.33 | $17.20 | 1,152,601 |
2022-05-25 | $16.65 | $17.07 | $16.65 | $17.05 | $16.92 | 974,932 |
2022-05-24 | $16.46 | $16.64 | $16.19 | $16.57 | $16.44 | 1,730,728 |
2022-05-23 | $16.37 | $16.67 | $16.17 | $16.64 | $16.51 | 1,777,411 |
2022-05-20 | $16.25 | $16.45 | $15.79 | $16.19 | $16.07 | 2,158,950 |
2022-05-19 | $15.80 | $16.39 | $15.80 | $16.11 | $15.99 | 2,473,903 |
2022-05-18 | $16.74 | $16.74 | $15.91 | $16.16 | $16.04 | 1,467,665 |
2022-05-17 | $16.66 | $16.70 | $16.40 | $16.64 | $16.51 | 1,523,076 |
2022-05-16 | $16.07 | $16.50 | $16.07 | $16.35 | $16.23 | 2,701,660 |
2022-05-13 | $15.63 | $16.13 | $15.62 | $16.05 | $15.93 | 2,220,372 |
2022-05-12 | $15.23 | $15.46 | $14.90 | $15.33 | $15.21 | 2,796,919 |
2022-05-11 | $15.53 | $15.97 | $15.29 | $15.33 | $15.21 | 1,953,965 |
2022-05-10 | $15.41 | $15.75 | $14.90 | $15.30 | $15.18 | 1,735,412 |
2022-05-09 | $16.33 | $16.33 | $15.12 | $15.19 | $15.07 | 1,331,060 |
2022-05-06 | $16.49 | $16.69 | $16.06 | $16.69 | $16.56 | 1,561,602 |
2022-05-05 | $16.65 | $16.73 | $15.98 | $16.32 | $16.20 | 1,419,314 |
2022-05-04 | $16.22 | $16.65 | $15.92 | $16.63 | $16.50 | 1,751,896 |
2022-05-03 | $15.36 | $15.94 | $15.36 | $15.90 | $15.78 | 1,121,180 |
2022-05-02 | $14.99 | $15.31 | $14.90 | $15.31 | $15.19 | 1,621,924 |
2022-04-29 | $15.51 | $15.65 | $15.05 | $15.12 | $15.00 | 1,169,891 |
2022-04-28 | $15.21 | $15.62 | $14.81 | $15.49 | $15.37 | 1,173,892 |
2022-04-27 | $15.00 | $15.23 | $14.71 | $15.09 | $14.97 | 1,872,223 |
2022-04-26 | $14.97 | $15.26 | $14.79 | $14.86 | $14.75 | 1,185,982 |
2022-04-25 | $14.94 | $14.98 | $14.33 | $14.93 | $14.82 | 2,395,352 |
2022-04-22 | $15.79 | $15.95 | $15.30 | $15.33 | $15.21 | 9,612,536 |
2022-04-21 | $16.65 | $16.67 | $15.78 | $15.85 | $15.73 | 831,750 |
2022-04-20 | $16.53 | $16.62 | $16.31 | $16.50 | $16.37 | 1,234,481 |
2022-04-19 | $16.42 | $16.63 | $16.33 | $16.45 | $16.32 | 1,215,803 |
2022-04-18 | $16.44 | $16.60 | $16.29 | $16.52 | $16.39 | 1,997,321 |
2022-04-14 | $16.24 | $16.41 | $16.17 | $16.27 | $16.15 | 886,876 |
2022-04-13 | $16.19 | $16.29 | $15.94 | $16.28 | $16.16 | 717,466 |
2022-04-12 | $16.04 | $16.30 | $15.97 | $15.99 | $15.87 | 1,086,199 |
2022-04-11 | $16.01 | $16.01 | $15.75 | $15.80 | $15.68 | 1,425,053 |
2022-04-08 | $15.89 | $16.29 | $15.89 | $16.22 | $16.10 | 500,651 |
2022-04-07 | $15.83 | $15.91 | $15.43 | $15.83 | $15.71 | 1,122,065 |
2022-04-06 | $15.85 | $15.96 | $15.55 | $15.69 | $15.57 | 886,341 |
2022-04-05 | $16.24 | $16.36 | $15.78 | $15.81 | $15.69 | 1,825,308 |
2022-04-04 | $16.25 | $16.31 | $16.01 | $16.16 | $16.04 | 1,180,731 |
2022-04-01 | $15.93 | $16.20 | $15.93 | $16.11 | $15.99 | 1,044,492 |
2022-03-31 | $16.01 | $16.29 | $15.92 | $15.93 | $15.81 | 937,364 |
2022-03-30 | $16.12 | $16.29 | $16.00 | $16.08 | $15.96 | 1,249,822 |
2022-03-29 | $15.70 | $15.99 | $15.47 | $15.97 | $15.85 | 1,420,479 |
2022-03-28 | $16.09 | $16.09 | $15.90 | $15.99 | $15.87 | 1,861,978 |
2022-03-25 | $15.91 | $16.39 | $15.91 | $16.37 | $16.25 | 1,313,356 |
2022-03-24 | $15.97 | $16.09 | $15.92 | $16.00 | $15.83 | 693,343 |
2022-03-23 | $15.88 | $16.05 | $15.82 | $15.91 | $15.74 | 2,222,770 |
2022-03-22 | $15.69 | $15.76 | $15.45 | $15.62 | $15.46 | 1,150,465 |
2022-03-21 | $15.46 | $15.73 | $15.45 | $15.70 | $15.53 | 1,440,527 |
2022-03-18 | $15.15 | $15.22 | $15.06 | $15.15 | $14.99 | 729,290 |
2022-03-17 | $14.87 | $15.19 | $14.82 | $15.14 | $14.98 | 733,491 |
2022-03-16 | $14.56 | $14.66 | $14.34 | $14.55 | $14.40 | 1,509,919 |
2022-03-15 | $14.34 | $14.60 | $14.13 | $14.52 | $14.37 | 1,622,552 |
2022-03-14 | $15.03 | $15.05 | $14.55 | $14.77 | $14.61 | 2,224,217 |
2022-03-11 | $15.37 | $15.56 | $15.26 | $15.47 | $15.31 | 69,308,668 |
2022-03-10 | $15.25 | $15.53 | $15.08 | $15.50 | $15.34 | 4,760,590 |
2022-03-09 | $14.96 | $15.32 | $14.63 | $15.12 | $14.96 | 9,129,650 |
2022-03-08 | $15.53 | $15.86 | $14.93 | $15.34 | $15.18 | 2,729,384 |
2022-03-07 | $15.31 | $15.60 | $14.94 | $15.21 | $15.05 | 1,863,713 |
2022-03-04 | $14.67 | $15.14 | $14.67 | $15.13 | $14.97 | 1,539,554 |
2022-03-03 | $14.64 | $14.79 | $14.55 | $14.68 | $14.53 | 1,138,258 |
2022-03-02 | $14.64 | $14.85 | $14.50 | $14.73 | $14.58 | 1,391,345 |
2022-03-01 | $14.51 | $14.68 | $14.25 | $14.46 | $14.31 | 1,150,170 |
2022-02-28 | $13.84 | $14.37 | $13.82 | $14.37 | $14.22 | 2,180,990 |
2022-02-25 | $13.58 | $13.87 | $13.54 | $13.85 | $13.70 | 1,058,924 |
2022-02-24 | $13.76 | $13.76 | $13.15 | $13.52 | $13.38 | 2,139,008 |
2022-02-23 | $13.48 | $13.69 | $13.42 | $13.49 | $13.35 | 814,506 |
2022-02-22 | $14.13 | $14.13 | $13.27 | $13.45 | $13.31 | 1,221,398 |
2022-02-18 | $13.70 | $13.91 | $13.62 | $13.73 | $13.59 | 1,095,300 |
2022-02-17 | $13.88 | $14.04 | $13.78 | $13.84 | $13.69 | 742,424 |
2022-02-16 | $13.91 | $14.12 | $13.81 | $13.88 | $13.73 | 993,491 |
2022-02-15 | $13.60 | $13.85 | $13.48 | $13.79 | $13.64 | 1,578,134 |
2022-02-14 | $14.26 | $14.26 | $13.81 | $13.91 | $13.76 | 1,193,604 |
2022-02-11 | $14.00 | $14.32 | $13.90 | $14.31 | $14.16 | 941,258 |
2022-02-10 | $13.86 | $14.19 | $13.78 | $13.86 | $13.71 | 2,001,452 |
2022-02-09 | $13.84 | $14.04 | $13.81 | $13.94 | $13.79 | 652,335 |
2022-02-08 | $13.92 | $13.96 | $13.60 | $13.73 | $13.59 | 1,080,801 |
2022-02-07 | $13.88 | $14.11 | $13.73 | $13.97 | $13.82 | 1,714,485 |
2022-02-04 | $13.87 | $14.16 | $13.84 | $13.90 | $13.75 | 996,178 |
2022-02-03 | $13.81 | $13.81 | $13.57 | $13.71 | $13.57 | 515,263 |
2022-02-02 | $13.85 | $13.90 | $13.63 | $13.87 | $13.72 | 817,696 |
2022-02-01 | $13.39 | $13.84 | $13.29 | $13.83 | $13.68 | 2,411,869 |
2022-01-31 | $13.29 | $13.52 | $13.09 | $13.46 | $13.32 | 1,246,110 |
2022-01-28 | $13.30 | $13.37 | $13.01 | $13.31 | $13.17 | 1,632,157 |
2022-01-27 | $13.47 | $13.60 | $13.02 | $13.24 | $13.10 | 1,574,356 |
2022-01-26 | $13.44 | $13.54 | $13.04 | $13.18 | $13.04 | 1,651,851 |
2022-01-25 | $12.69 | $13.28 | $12.43 | $13.19 | $13.05 | 1,743,982 |
2022-01-24 | $12.38 | $12.78 | $12.03 | $12.75 | $12.62 | 1,581,372 |
2022-01-21 | $12.93 | $12.93 | $12.53 | $12.66 | $12.53 | 1,653,582 |
2022-01-20 | $13.24 | $13.47 | $12.98 | $13.01 | $12.87 | 996,905 |
2022-01-19 | $13.56 | $13.56 | $13.15 | $13.24 | $13.10 | 649,352 |
2022-01-18 | $13.64 | $13.65 | $13.24 | $13.40 | $13.26 | 903,392 |
2022-01-14 | $13.18 | $13.50 | $13.18 | $13.48 | $13.34 | 1,037,710 |
2022-01-13 | $13.29 | $13.39 | $13.10 | $13.15 | $13.01 | 621,549 |
2022-01-12 | $13.27 | $13.31 | $13.10 | $13.26 | $13.12 | 680,080 |
2022-01-11 | $12.89 | $13.19 | $12.76 | $13.18 | $13.04 | 705,685 |
2022-01-10 | $12.82 | $12.86 | $12.57 | $12.78 | $12.65 | 704,163 |
2022-01-07 | $12.79 | $12.86 | $12.68 | $12.83 | $12.70 | 1,087,476 |
2022-01-06 | $12.69 | $12.78 | $12.48 | $12.72 | $12.59 | 1,303,895 |
2022-01-05 | $12.73 | $12.81 | $12.41 | $12.41 | $12.28 | 917,758 |
2022-01-04 | $12.43 | $12.66 | $12.41 | $12.61 | $12.48 | 940,570 |
2022-01-03 | $11.94 | $12.26 | $11.94 | $12.26 | $12.13 | 1,177,086 |
2021-12-31 | $11.88 | $11.97 | $11.86 | $11.92 | $11.79 | 231,527 |
2021-12-30 | $11.99 | $12.09 | $11.90 | $11.90 | $11.77 | 294,033 |
2021-12-29 | $12.04 | $12.10 | $11.93 | $12.00 | $11.87 | 237,699 |
2021-12-28 | $12.17 | $12.21 | $12.00 | $12.07 | $11.94 | 951,036 |
2021-12-27 | $11.78 | $12.10 | $11.67 | $12.09 | $11.96 | 634,519 |
2021-12-23 | $11.85 | $11.93 | $11.81 | $11.82 | $11.70 | 696,209 |
2021-12-22 | $11.81 | $11.96 | $11.69 | $11.88 | $11.69 | 365,310 |
2021-12-21 | $11.55 | $11.86 | $11.55 | $11.83 | $11.64 | 419,109 |
2021-12-20 | $11.32 | $11.41 | $11.15 | $11.40 | $11.22 | 1,171,289 |
2021-12-17 | $11.67 | $11.75 | $11.45 | $11.62 | $11.44 | 1,175,388 |
2021-12-16 | $11.94 | $12.08 | $11.74 | $11.78 | $11.59 | 435,280 |
2021-12-15 | $11.79 | $11.83 | $11.44 | $11.78 | $11.59 | 518,843 |
2021-12-14 | $11.81 | $11.99 | $11.77 | $11.81 | $11.62 | 682,162 |
2021-12-13 | $12.16 | $12.19 | $11.88 | $11.93 | $11.74 | 930,476 |
2021-12-10 | $12.36 | $12.36 | $12.03 | $12.27 | $12.08 | 775,070 |
2021-12-09 | $12.33 | $12.36 | $12.17 | $12.19 | $12.00 | 1,079,666 |
2021-12-08 | $12.48 | $12.51 | $12.40 | $12.42 | $12.22 | 1,890,846 |
2021-12-07 | $12.29 | $12.58 | $12.29 | $12.45 | $12.25 | 804,543 |
2021-12-06 | $12.05 | $12.20 | $11.81 | $12.08 | $11.89 | 516,144 |
2021-12-03 | $12.29 | $12.32 | $11.77 | $11.89 | $11.70 | 619,108 |
2021-12-02 | $11.70 | $12.13 | $11.65 | $12.07 | $11.88 | 677,049 |
2021-12-01 | $12.32 | $12.39 | $11.76 | $11.76 | $11.57 | 760,040 |
2021-11-30 | $12.08 | $12.25 | $11.91 | $12.02 | $11.83 | 776,165 |
2021-11-29 | $12.56 | $12.66 | $12.29 | $12.35 | $12.16 | 512,991 |
2021-11-26 | $12.20 | $12.30 | $11.94 | $12.25 | $12.06 | 608,132 |
2021-11-24 | $12.58 | $12.86 | $12.58 | $12.80 | $12.60 | 332,177 |
2021-11-23 | $12.41 | $12.65 | $12.39 | $12.62 | $12.42 | 510,927 |
2021-11-22 | $12.14 | $12.47 | $12.14 | $12.26 | $12.07 | 841,550 |
2021-11-19 | $12.26 | $12.30 | $12.06 | $12.11 | $11.92 | 242,150 |
2021-11-18 | $12.53 | $12.61 | $12.29 | $12.47 | $12.27 | 188,399 |
2021-11-17 | $12.65 | $12.80 | $12.47 | $12.49 | $12.29 | 348,576 |
2021-11-16 | $12.85 | $12.85 | $12.70 | $12.75 | $12.55 | 399,114 |
2021-11-15 | $12.74 | $12.86 | $12.60 | $12.80 | $12.60 | 1,344,377 |
2021-11-12 | $12.67 | $12.79 | $12.66 | $12.75 | $12.55 | 239,316 |
2021-11-11 | $12.67 | $12.84 | $12.65 | $12.75 | $12.55 | 165,396 |
2021-11-10 | $12.94 | $12.97 | $12.50 | $12.60 | $12.40 | 578,784 |
2021-11-09 | $13.08 | $13.09 | $12.81 | $13.04 | $12.83 | 414,983 |
2021-11-08 | $13.01 | $13.17 | $13.00 | $13.05 | $12.84 | 345,549 |
2021-11-05 | $12.90 | $12.94 | $12.76 | $12.89 | $12.69 | 445,282 |
2021-11-04 | $12.92 | $12.96 | $12.59 | $12.73 | $12.53 | 545,502 |
2021-11-03 | $12.71 | $12.95 | $12.70 | $12.77 | $12.57 | 802,503 |
2021-11-02 | $12.93 | $13.03 | $12.83 | $12.88 | $12.68 | 928,539 |
2021-11-01 | $12.85 | $12.99 | $12.81 | $12.98 | $12.78 | 1,124,257 |
2021-10-29 | $12.81 | $12.83 | $12.62 | $12.68 | $12.48 | 271,970 |
2021-10-28 | $12.64 | $12.80 | $12.63 | $12.79 | $12.59 | 737,314 |
2021-10-27 | $12.90 | $12.99 | $12.65 | $12.65 | $12.45 | 381,421 |
2021-10-26 | $13.05 | $13.09 | $12.90 | $12.96 | $12.76 | 843,052 |
2021-10-25 | $13.01 | $13.07 | $12.89 | $13.00 | $12.80 | 921,538 |
2021-10-22 | $12.76 | $12.80 | $12.58 | $12.79 | $12.59 | 969,489 |
2021-10-21 | $12.81 | $12.85 | $12.60 | $12.67 | $12.47 | 272,500 |
2021-10-20 | $12.77 | $12.89 | $12.69 | $12.89 | $12.69 | 305,074 |
2021-10-19 | $12.89 | $12.98 | $12.76 | $12.88 | $12.68 | 359,812 |
2021-10-18 | $12.91 | $13.03 | $12.72 | $12.79 | $12.59 | 317,857 |
2021-10-15 | $12.84 | $12.88 | $12.73 | $12.75 | $12.55 | 585,753 |
2021-10-14 | $12.73 | $12.77 | $12.60 | $12.71 | $12.51 | 486,447 |
2021-10-13 | $12.45 | $12.60 | $12.31 | $12.55 | $12.35 | 291,103 |
2021-10-12 | $12.50 | $12.68 | $12.45 | $12.55 | $12.35 | 271,801 |
2021-10-11 | $12.63 | $12.75 | $12.47 | $12.47 | $12.27 | 382,975 |
2021-10-08 | $12.25 | $12.45 | $12.25 | $12.43 | $12.23 | 506,305 |
2021-10-07 | $12.00 | $12.18 | $11.95 | $12.12 | $11.92 | 437,325 |
2021-10-06 | $11.86 | $11.98 | $11.69 | $11.93 | $11.74 | 1,740,702 |
2021-10-05 | $12.14 | $12.28 | $11.89 | $12.05 | $11.86 | 976,629 |
2021-10-04 | $11.94 | $12.09 | $11.87 | $11.98 | $11.79 | 537,053 |
2021-10-01 | $11.57 | $11.78 | $11.51 | $11.77 | $11.58 | 1,696,104 |
2021-09-30 | $11.60 | $11.68 | $11.44 | $11.48 | $11.30 | 879,760 |
2021-09-29 | $11.55 | $11.69 | $11.46 | $11.60 | $11.42 | 951,651 |
2021-09-28 | $11.79 | $11.86 | $11.58 | $11.60 | $11.42 | 164,736 |
2021-09-27 | $11.37 | $11.69 | $11.37 | $11.67 | $11.49 | 324,586 |
2021-09-24 | $11.00 | $11.20 | $11.00 | $11.13 | $10.95 | 271,840 |
2021-09-23 | $10.86 | $11.12 | $10.78 | $11.08 | $10.91 | 162,451 |
2021-09-22 | $10.66 | $10.89 | $10.66 | $10.80 | $10.60 | 228,412 |
2021-09-21 | $10.59 | $10.65 | $10.33 | $10.49 | $10.29 | 377,379 |
2021-09-20 | $10.54 | $10.62 | $10.32 | $10.47 | $10.27 | 288,292 |
2021-09-17 | $10.86 | $11.00 | $10.80 | $10.82 | $10.61 | 163,021 |
2021-09-16 | $11.04 | $11.04 | $10.85 | $10.92 | $10.71 | 115,188 |
2021-09-15 | $10.75 | $11.07 | $10.75 | $11.07 | $10.86 | 218,070 |
2021-09-14 | $10.87 | $10.87 | $10.55 | $10.60 | $10.40 | 157,730 |
2021-09-13 | $10.52 | $10.78 | $10.52 | $10.76 | $10.56 | 248,676 |
2021-09-10 | $10.54 | $10.58 | $10.38 | $10.38 | $10.18 | 170,483 |
2021-09-09 | $10.38 | $10.57 | $10.31 | $10.43 | $10.23 | 150,958 |
2021-09-08 | $10.58 | $10.68 | $10.39 | $10.41 | $10.21 | 506,482 |
2021-09-07 | $10.50 | $10.64 | $10.46 | $10.48 | $10.28 | 168,086 |
2021-09-03 | $10.58 | $10.67 | $10.53 | $10.57 | $10.37 | 187,924 |
2021-09-02 | $10.42 | $10.70 | $10.42 | $10.59 | $10.39 | 196,381 |
2021-09-01 | $10.35 | $10.42 | $10.28 | $10.31 | $10.11 | 308,774 |
2021-08-31 | $10.34 | $10.46 | $10.30 | $10.38 | $10.18 | 267,529 |
2021-08-30 | $10.55 | $10.56 | $10.38 | $10.39 | $10.19 | 297,519 |
2021-08-27 | $10.22 | $10.55 | $10.22 | $10.48 | $10.28 | 325,155 |
2021-08-26 | $10.21 | $10.27 | $10.08 | $10.12 | $9.93 | 435,460 |
2021-08-25 | $10.13 | $10.34 | $10.09 | $10.27 | $10.08 | 1,604,467 |
2021-08-24 | $10.09 | $10.20 | $10.07 | $10.15 | $9.96 | 124,486 |
2021-08-23 | $9.86 | $10.02 | $9.86 | $10.00 | $9.81 | 218,930 |
2021-08-20 | $9.51 | $9.68 | $9.51 | $9.63 | $9.45 | 350,235 |
2021-08-19 | $9.62 | $9.71 | $9.44 | $9.56 | $9.38 | 536,104 |
2021-08-18 | $10.04 | $10.09 | $9.80 | $9.80 | $9.61 | 406,091 |
2021-08-17 | $10.02 | $10.16 | $9.93 | $10.00 | $9.81 | 230,605 |
2021-08-16 | $10.20 | $10.20 | $10.09 | $10.10 | $9.91 | 1,739,472 |
2021-08-13 | $10.54 | $10.54 | $10.33 | $10.36 | $10.16 | 905,544 |
2021-08-12 | $10.55 | $10.59 | $10.41 | $10.54 | $10.34 | 433,404 |
2021-08-11 | $10.48 | $10.55 | $10.38 | $10.55 | $10.35 | 135,807 |
2021-08-10 | $10.36 | $10.53 | $10.35 | $10.52 | $10.32 | 75,459 |
2021-08-09 | $10.24 | $10.36 | $10.19 | $10.30 | $10.10 | 776,180 |
2021-08-06 | $10.42 | $10.45 | $10.34 | $10.39 | $10.19 | 165,326 |
2021-08-05 | $10.24 | $10.44 | $10.20 | $10.30 | $10.10 | 203,126 |
2021-08-04 | $10.26 | $10.39 | $10.15 | $10.15 | $9.96 | 636,987 |
2021-08-03 | $10.16 | $10.43 | $10.12 | $10.43 | $10.23 | 331,667 |
2021-08-02 | $10.35 | $10.54 | $10.18 | $10.20 | $10.01 | 2,619,808 |
2021-07-30 | $10.36 | $10.43 | $10.26 | $10.32 | $10.12 | 310,523 |
2021-07-29 | $10.56 | $10.56 | $10.37 | $10.41 | $10.21 | 66,240 |
2021-07-28 | $10.33 | $10.52 | $10.20 | $10.42 | $10.22 | 393,416 |
2021-07-27 | $10.37 | $10.37 | $10.16 | $10.25 | $10.06 | 278,959 |
2021-07-26 | $10.24 | $10.53 | $10.24 | $10.46 | $10.26 | 245,168 |
2021-07-23 | $10.37 | $10.37 | $10.12 | $10.25 | $10.06 | 611,533 |
2021-07-22 | $10.45 | $10.45 | $10.22 | $10.33 | $10.13 | 505,808 |
2021-07-21 | $10.22 | $10.52 | $10.22 | $10.44 | $10.24 | 282,692 |
2021-07-20 | $9.89 | $10.12 | $9.83 | $10.06 | $9.87 | 317,727 |
2021-07-19 | $9.90 | $9.99 | $9.71 | $9.86 | $9.67 | 1,265,043 |
2021-07-16 | $10.59 | $10.59 | $10.18 | $10.20 | $10.01 | 525,338 |
2021-07-15 | $10.57 | $10.68 | $10.42 | $10.49 | $10.29 | 316,968 |
2021-07-14 | $11.16 | $11.24 | $10.65 | $10.69 | $10.49 | 599,859 |
2021-07-13 | $11.20 | $11.25 | $11.11 | $11.12 | $10.91 | 147,342 |
2021-07-12 | $11.17 | $11.34 | $11.09 | $11.26 | $11.05 | 128,777 |
2021-07-09 | $11.17 | $11.29 | $11.05 | $11.28 | $11.07 | 117,053 |
2021-07-08 | $10.82 | $11.13 | $10.78 | $11.03 | $10.82 | 379,442 |
2021-07-07 | $11.23 | $11.30 | $10.93 | $11.05 | $10.84 | 735,629 |
2021-07-06 | $11.60 | $11.60 | $11.16 | $11.25 | $11.04 | 1,247,443 |
2021-07-02 | $11.62 | $11.63 | $11.50 | $11.61 | $11.39 | 195,995 |
2021-07-01 | $11.66 | $11.72 | $11.52 | $11.64 | $11.42 | 1,499,134 |
2021-06-30 | $11.30 | $11.43 | $11.29 | $11.41 | $11.19 | 151,879 |
2021-06-29 | $11.38 | $11.42 | $11.23 | $11.24 | $11.03 | 174,511 |
2021-06-28 | $11.62 | $11.62 | $11.22 | $11.28 | $11.07 | 306,907 |
2021-06-25 | $11.53 | $11.60 | $11.51 | $11.59 | $11.37 | 220,649 |
2021-06-24 | $11.37 | $11.49 | $11.32 | $11.46 | $11.24 | 497,540 |
2021-06-23 | $11.41 | $11.54 | $11.32 | $11.32 | $11.10 | 519,701 |
2021-06-22 | $11.23 | $11.31 | $11.13 | $11.28 | $11.06 | 326,420 |
2021-06-21 | $10.90 | $11.26 | $10.90 | $11.25 | $11.03 | 174,531 |
2021-06-18 | $10.90 | $11.02 | $10.80 | $10.81 | $10.60 | 337,496 |
2021-06-17 | $11.43 | $11.50 | $10.93 | $11.07 | $10.86 | 500,705 |
2021-06-16 | $11.44 | $11.59 | $11.34 | $11.45 | $11.23 | 94,880 |
2021-06-15 | $11.42 | $11.51 | $11.32 | $11.48 | $11.26 | 134,943 |
2021-06-14 | $11.52 | $11.58 | $11.29 | $11.35 | $11.13 | 390,116 |
2021-06-11 | $11.46 | $11.53 | $11.43 | $11.43 | $11.21 | 91,177 |
2021-06-10 | $11.51 | $11.55 | $11.27 | $11.39 | $11.17 | 237,756 |
2021-06-09 | $11.53 | $11.53 | $11.36 | $11.36 | $11.14 | 136,442 |
2021-06-08 | $11.33 | $11.50 | $11.20 | $11.48 | $11.26 | 660,389 |
2021-06-07 | $11.34 | $11.42 | $11.33 | $11.36 | $11.14 | 115,816 |
2021-06-04 | $11.40 | $11.40 | $11.21 | $11.33 | $11.11 | 115,255 |
2021-06-03 | $11.27 | $11.38 | $11.21 | $11.28 | $11.06 | 139,291 |
2021-06-02 | $11.20 | $11.39 | $11.08 | $11.32 | $11.10 | 231,669 |
2021-06-01 | $10.88 | $11.18 | $10.88 | $11.16 | $10.94 | 712,220 |
2021-05-28 | $10.77 | $10.77 | $10.66 | $10.69 | $10.48 | 160,741 |
2021-05-27 | $10.66 | $10.77 | $10.66 | $10.68 | $10.47 | 504,984 |
2021-05-26 | $10.48 | $10.68 | $10.48 | $10.65 | $10.44 | 278,177 |
2021-05-25 | $10.72 | $10.75 | $10.48 | $10.51 | $10.31 | 234,621 |
2021-05-24 | $10.82 | $10.82 | $10.62 | $10.74 | $10.53 | 164,473 |
2021-05-21 | $10.84 | $10.85 | $10.71 | $10.71 | $10.50 | 236,762 |
2021-05-20 | $10.62 | $10.72 | $10.53 | $10.68 | $10.47 | 237,735 |
2021-05-19 | $10.54 | $10.69 | $10.41 | $10.61 | $10.40 | 415,025 |
2021-05-18 | $10.96 | $10.96 | $10.76 | $10.78 | $10.57 | 247,342 |
2021-05-17 | $10.63 | $10.94 | $10.62 | $10.93 | $10.72 | 837,775 |
2021-05-14 | $10.42 | $10.69 | $10.42 | $10.66 | $10.45 | 283,045 |
2021-05-13 | $10.32 | $10.51 | $10.12 | $10.24 | $10.04 | 286,515 |
2021-05-12 | $10.57 | $10.77 | $10.38 | $10.41 | $10.21 | 286,662 |
2021-05-11 | $10.40 | $10.63 | $10.31 | $10.56 | $10.36 | 558,120 |
2021-05-10 | $10.82 | $10.93 | $10.68 | $10.68 | $10.47 | 411,639 |
2021-05-07 | $10.38 | $10.71 | $10.33 | $10.69 | $10.48 | 658,346 |
2021-05-06 | $10.48 | $10.49 | $10.19 | $10.41 | $10.21 | 208,235 |
2021-05-05 | $10.29 | $10.50 | $10.18 | $10.45 | $10.25 | 665,700 |
2021-05-04 | $10.30 | $10.33 | $10.08 | $10.17 | $9.97 | 540,312 |
2021-05-03 | $10.21 | $10.34 | $10.17 | $10.32 | $10.12 | 1,574,707 |
2021-04-30 | $10.30 | $10.41 | $10.10 | $10.12 | $9.92 | 799,426 |
2021-04-29 | $10.52 | $10.59 | $10.28 | $10.42 | $10.22 | 159,577 |
2021-04-28 | $10.15 | $10.42 | $10.11 | $10.38 | $10.18 | 259,310 |
2021-04-27 | $10.05 | $10.15 | $10.02 | $10.14 | $9.94 | 77,297 |
2021-04-26 | $9.86 | $10.06 | $9.86 | $10.01 | $9.82 | 119,796 |
2021-04-23 | $9.79 | $9.93 | $9.74 | $9.90 | $9.71 | 186,979 |
2021-04-22 | $9.83 | $9.90 | $9.70 | $9.75 | $9.56 | 305,646 |
2021-04-21 | $9.49 | $9.78 | $9.48 | $9.77 | $9.58 | 580,610 |
2021-04-20 | $9.78 | $9.79 | $9.49 | $9.60 | $9.41 | 291,016 |
2021-04-19 | $9.88 | $10.03 | $9.77 | $9.85 | $9.66 | 187,447 |
2021-04-16 | $10.03 | $10.03 | $9.85 | $9.89 | $9.70 | 199,877 |
2021-04-15 | $10.10 | $10.10 | $9.87 | $9.96 | $9.77 | 638,984 |
2021-04-14 | $9.88 | $10.21 | $9.88 | $10.04 | $9.85 | 668,285 |
2021-04-13 | $9.79 | $9.84 | $9.69 | $9.77 | $9.58 | 136,010 |
2021-04-12 | $9.94 | $9.98 | $9.73 | $9.75 | $9.56 | 244,242 |
2021-04-09 | $9.95 | $10.00 | $9.81 | $9.83 | $9.64 | 331,951 |
2021-04-08 | $10.05 | $10.05 | $9.85 | $9.96 | $9.77 | 477,622 |
2021-04-07 | $10.13 | $10.16 | $10.04 | $10.11 | $9.91 | 795,007 |
2021-04-06 | $10.14 | $10.33 | $10.10 | $10.11 | $9.91 | 278,027 |
2021-04-05 | $10.45 | $10.45 | $10.01 | $10.09 | $9.89 | 1,089,055 |
2021-04-01 | $10.19 | $10.47 | $10.14 | $10.47 | $10.27 | 1,588,912 |
2021-03-31 | $10.16 | $10.19 | $10.05 | $10.12 | $9.92 | 281,662 |
2021-03-30 | $10.04 | $10.22 | $9.97 | $10.13 | $9.93 | 300,189 |
2021-03-29 | $10.29 | $10.29 | $10.05 | $10.16 | $9.96 | 459,176 |
2021-03-26 | $10.30 | $10.39 | $10.16 | $10.38 | $10.18 | 472,884 |
2021-03-25 | $9.82 | $10.11 | $9.64 | $10.09 | $9.89 | 727,165 |
2021-03-24 | $10.02 | $10.18 | $9.97 | $9.99 | $9.80 | 643,376 |
2021-03-23 | $9.90 | $10.07 | $9.76 | $9.83 | $9.64 | 1,169,430 |
2021-03-22 | $10.20 | $10.20 | $10.03 | $10.08 | $9.88 | 322,398 |
2021-03-19 | $10.02 | $10.31 | $9.94 | $10.19 | $9.99 | 448,387 |
2021-03-18 | $10.57 | $10.57 | $9.97 | $10.02 | $9.83 | 853,356 |
2021-03-17 | $10.46 | $10.66 | $10.37 | $10.62 | $10.41 | 312,031 |
2021-03-16 | $10.73 | $10.73 | $10.51 | $10.55 | $10.35 | 846,856 |
2021-03-15 | $10.88 | $10.93 | $10.74 | $10.89 | $10.68 | 266,013 |
2021-03-12 | $11.05 | $11.05 | $10.85 | $10.94 | $10.73 | 370,853 |
2021-03-11 | $11.00 | $11.13 | $10.88 | $11.00 | $10.79 | 570,308 |
2021-03-10 | $10.65 | $10.90 | $10.55 | $10.87 | $10.66 | 678,725 |
2021-03-09 | $10.73 | $10.86 | $10.51 | $10.54 | $10.34 | 547,389 |
2021-03-08 | $10.90 | $10.97 | $10.60 | $10.72 | $10.51 | 1,897,400 |
2021-03-05 | $10.78 | $10.83 | $10.33 | $10.81 | $10.60 | 1,818,144 |
2021-03-04 | $10.30 | $10.63 | $10.15 | $10.46 | $10.26 | 801,913 |
2021-03-03 | $10.19 | $10.44 | $10.18 | $10.19 | $9.99 | 619,979 |
2021-03-02 | $10.20 | $10.32 | $10.07 | $10.09 | $9.89 | 1,978,975 |
2021-03-01 | $10.21 | $10.25 | $10.10 | $10.21 | $10.01 | 4,000,308 |
2021-02-26 | $9.98 | $10.05 | $9.57 | $9.94 | $9.75 | 541,895 |
2021-02-25 | $10.47 | $10.47 | $10.03 | $10.10 | $9.90 | 723,998 |
2021-02-24 | $10.06 | $10.44 | $9.96 | $10.38 | $10.18 | 599,873 |
2021-02-23 | $9.79 | $10.02 | $9.29 | $9.98 | $9.79 | 258,611 |
2021-02-22 | $9.63 | $9.96 | $9.63 | $9.75 | $9.56 | 568,535 |
2021-02-19 | $9.43 | $9.62 | $9.43 | $9.60 | $9.41 | 175,851 |
2021-02-18 | $9.62 | $9.63 | $9.33 | $9.35 | $9.17 | 233,459 |
2021-02-17 | $9.71 | $9.77 | $9.52 | $9.72 | $9.53 | 224,035 |
2021-02-16 | $9.70 | $9.80 | $9.59 | $9.65 | $9.46 | 496,141 |
2021-02-12 | $9.21 | $9.47 | $9.20 | $9.45 | $9.27 | 174,511 |
2021-02-11 | $9.38 | $9.40 | $9.09 | $9.26 | $9.08 | 243,068 |
2021-02-10 | $9.28 | $9.45 | $9.17 | $9.40 | $9.22 | 539,795 |
2021-02-09 | $9.26 | $9.29 | $9.13 | $9.20 | $9.02 | 840,421 |
2021-02-08 | $9.03 | $9.33 | $9.03 | $9.31 | $9.13 | 265,456 |
2021-02-05 | $9.02 | $9.02 | $8.87 | $8.90 | $8.72 | 201,378 |
2021-02-04 | $8.91 | $8.91 | $8.74 | $8.89 | $8.72 | 370,361 |
2021-02-03 | $8.53 | $8.87 | $8.53 | $8.84 | $8.67 | 920,951 |
2021-02-02 | $8.64 | $8.69 | $8.48 | $8.48 | $8.32 | 513,278 |
2021-02-01 | $8.47 | $8.50 | $8.28 | $8.41 | $8.25 | 244,874 |
2021-01-29 | $8.56 | $8.67 | $8.31 | $8.33 | $8.17 | 901,517 |
2021-01-28 | $8.63 | $8.73 | $8.47 | $8.63 | $8.46 | 173,970 |
2021-01-27 | $8.41 | $8.74 | $8.30 | $8.53 | $8.36 | 691,285 |
2021-01-26 | $8.84 | $8.96 | $8.53 | $8.53 | $8.36 | 344,673 |
2021-01-25 | $8.79 | $8.88 | $8.60 | $8.76 | $8.59 | 587,011 |
2021-01-22 | $8.66 | $8.87 | $8.60 | $8.86 | $8.69 | 194,536 |
2021-01-21 | $9.02 | $9.10 | $8.75 | $8.86 | $8.69 | 223,324 |
2021-01-20 | $9.20 | $9.22 | $9.00 | $9.06 | $8.88 | 223,336 |
2021-01-19 | $9.12 | $9.20 | $9.06 | $9.12 | $8.94 | 218,607 |
2021-01-15 | $9.26 | $9.26 | $8.95 | $8.99 | $8.82 | 1,171,436 |
2021-01-14 | $9.19 | $9.49 | $9.19 | $9.40 | $9.22 | 557,719 |
2021-01-13 | $9.24 | $9.24 | $9.04 | $9.10 | $8.92 | 337,665 |
2021-01-12 | $9.01 | $9.27 | $9.00 | $9.25 | $9.07 | 374,837 |
2021-01-11 | $8.57 | $8.90 | $8.48 | $8.87 | $8.70 | 244,027 |
2021-01-08 | $9.00 | $9.00 | $8.68 | $8.74 | $8.57 | 310,325 |
2021-01-07 | $8.81 | $8.98 | $8.78 | $8.88 | $8.71 | 256,410 |
2021-01-06 | $8.54 | $8.82 | $8.53 | $8.73 | $8.56 | 1,262,976 |
2021-01-05 | $7.99 | $8.56 | $7.99 | $8.37 | $8.21 | 813,333 |
2021-01-04 | $8.02 | $8.08 | $7.84 | $7.94 | $7.79 | 2,058,592 |
2020-12-31 | $7.99 | $8.01 | $7.91 | $7.93 | $7.77 | 197,912 |
2020-12-30 | $7.80 | $8.03 | $7.80 | $8.00 | $7.84 | 123,766 |
2020-12-29 | $7.95 | $7.95 | $7.75 | $7.80 | $7.64 | 289,890 |
2020-12-28 | $8.05 | $8.11 | $7.85 | $7.86 | $7.71 | 196,167 |
2020-12-24 | $8.05 | $8.05 | $7.91 | $7.97 | $7.82 | 163,079 |
2020-12-23 | $7.94 | $8.20 | $7.94 | $8.10 | $7.88 | 209,527 |
2020-12-22 | $7.95 | $8.05 | $7.86 | $7.86 | $7.65 | 131,660 |
2020-12-21 | $7.72 | $8.02 | $7.69 | $7.94 | $7.72 | 669,377 |
2020-12-18 | $8.20 | $8.20 | $8.02 | $8.07 | $7.85 | 153,302 |
2020-12-17 | $8.27 | $8.27 | $8.12 | $8.17 | $7.95 | 81,739 |
2020-12-16 | $8.31 | $8.31 | $8.17 | $8.22 | $7.99 | 247,437 |
2020-12-15 | $8.12 | $8.31 | $8.07 | $8.29 | $8.06 | 253,037 |
2020-12-14 | $8.48 | $8.48 | $8.00 | $8.02 | $7.80 | 150,444 |
2020-12-11 | $8.34 | $8.38 | $8.19 | $8.31 | $8.08 | 104,199 |
2020-12-10 | $8.04 | $8.44 | $8.04 | $8.37 | $8.14 | 224,532 |
2020-12-09 | $8.17 | $8.31 | $7.95 | $8.05 | $7.83 | 417,199 |
2020-12-08 | $7.88 | $8.15 | $7.88 | $8.09 | $7.87 | 233,032 |
2020-12-07 | $8.05 | $8.07 | $7.90 | $7.94 | $7.72 | 272,024 |
2020-12-04 | $7.78 | $8.13 | $7.78 | $8.13 | $7.91 | 404,432 |
2020-12-03 | $7.56 | $7.74 | $7.48 | $7.63 | $7.42 | 263,409 |
2020-12-02 | $7.27 | $7.67 | $7.24 | $7.53 | $7.32 | 627,559 |
2020-12-01 | $7.53 | $7.54 | $7.30 | $7.31 | $7.11 | 601,790 |
2020-11-30 | $7.73 | $7.73 | $7.34 | $7.35 | $7.15 | 1,078,046 |
2020-11-27 | $7.80 | $7.90 | $7.73 | $7.75 | $7.54 | 175,983 |
2020-11-25 | $7.86 | $7.92 | $7.72 | $7.84 | $7.62 | 1,138,769 |
2020-11-24 | $7.79 | $7.96 | $7.77 | $7.92 | $7.70 | 650,990 |
2020-11-23 | $7.11 | $7.57 | $7.11 | $7.57 | $7.36 | 380,117 |
2020-11-20 | $7.02 | $7.09 | $6.98 | $7.00 | $6.81 | 363,219 |
2020-11-19 | $6.83 | $7.06 | $6.78 | $7.05 | $6.86 | 197,654 |
2020-11-18 | $7.01 | $7.15 | $6.85 | $6.85 | $6.66 | 257,047 |
2020-11-17 | $6.75 | $6.98 | $6.71 | $6.98 | $6.79 | 270,488 |
2020-11-16 | $6.77 | $6.86 | $6.68 | $6.84 | $6.65 | 291,761 |
2020-11-13 | $6.32 | $6.53 | $6.32 | $6.51 | $6.33 | 186,145 |
2020-11-12 | $6.43 | $6.51 | $6.23 | $6.27 | $6.10 | 144,098 |
2020-11-11 | $6.58 | $6.62 | $6.45 | $6.50 | $6.32 | 221,050 |
2020-11-10 | $6.50 | $6.50 | $6.32 | $6.49 | $6.31 | 407,883 |
2020-11-09 | $6.26 | $6.53 | $6.25 | $6.42 | $6.24 | 282,794 |
2020-11-06 | $5.82 | $5.90 | $5.66 | $5.68 | $5.53 | 134,339 |
2020-11-05 | $5.74 | $5.90 | $5.74 | $5.83 | $5.67 | 140,617 |
2020-11-04 | $5.69 | $5.82 | $5.53 | $5.71 | $5.55 | 59,310 |
2020-11-03 | $5.84 | $5.85 | $5.65 | $5.70 | $5.54 | 93,847 |
2020-11-02 | $5.67 | $5.85 | $5.60 | $5.79 | $5.63 | 277,065 |
2020-10-30 | $5.56 | $5.61 | $5.46 | $5.61 | $5.46 | 163,843 |
2020-10-29 | $5.45 | $5.63 | $5.38 | $5.63 | $5.48 | 158,295 |
2020-10-28 | $5.57 | $5.64 | $5.49 | $5.51 | $5.36 | 378,724 |
2020-10-27 | $5.77 | $5.77 | $5.70 | $5.70 | $5.54 | 71,697 |
2020-10-26 | $5.91 | $5.91 | $5.71 | $5.77 | $5.61 | 53,340 |
2020-10-23 | $6.06 | $6.09 | $5.97 | $6.03 | $5.87 | 62,699 |
2020-10-22 | $5.79 | $6.02 | $5.75 | $6.02 | $5.86 | 77,485 |
2020-10-21 | $5.96 | $5.99 | $5.77 | $5.77 | $5.61 | 312,211 |
2020-10-20 | $5.93 | $6.04 | $5.90 | $5.99 | $5.83 | 97,911 |
2020-10-19 | $5.99 | $6.03 | $5.88 | $5.88 | $5.72 | 145,422 |
2020-10-16 | $6.12 | $6.12 | $5.96 | $5.96 | $5.80 | 148,501 |
2020-10-15 | $5.93 | $6.13 | $5.90 | $6.13 | $5.96 | 90,717 |
2020-10-14 | $6.07 | $6.21 | $6.04 | $6.04 | $5.88 | 146,489 |
2020-10-13 | $6.07 | $6.11 | $5.99 | $6.00 | $5.84 | 162,900 |
2020-10-12 | $6.07 | $6.09 | $5.98 | $6.08 | $5.91 | 193,127 |
2020-10-09 | $6.17 | $6.20 | $6.04 | $6.08 | $5.91 | 174,808 |
2020-10-08 | $5.99 | $6.14 | $5.95 | $6.14 | $5.97 | 874,718 |
2020-10-07 | $5.83 | $5.96 | $5.79 | $5.94 | $5.78 | 202,764 |
2020-10-06 | $5.97 | $6.03 | $5.75 | $5.77 | $5.61 | 942,553 |
2020-10-05 | $5.72 | $5.89 | $5.72 | $5.89 | $5.73 | 667,937 |
2020-10-02 | $5.36 | $5.67 | $5.35 | $5.62 | $5.47 | 171,902 |
2020-10-01 | $5.58 | $5.62 | $5.49 | $5.52 | $5.37 | 420,185 |
2020-09-30 | $5.69 | $5.73 | $5.57 | $5.60 | $5.45 | 264,106 |
2020-09-29 | $5.67 | $5.68 | $5.56 | $5.63 | $5.48 | 297,502 |
2020-09-28 | $5.61 | $5.76 | $5.60 | $5.70 | $5.54 | 309,610 |
2020-09-25 | $5.43 | $5.53 | $5.41 | $5.50 | $5.35 | 419,312 |
2020-09-24 | $5.42 | $5.57 | $5.31 | $5.49 | $5.34 | 747,876 |
2020-09-23 | $5.98 | $6.04 | $5.71 | $5.71 | $5.30 | 495,908 |
2020-09-22 | $6.00 | $6.08 | $5.94 | $5.96 | $5.54 | 907,855 |
2020-09-21 | $6.01 | $6.01 | $5.90 | $6.00 | $5.57 | 334,057 |
2020-09-18 | $6.21 | $6.24 | $6.10 | $6.17 | $5.73 | 425,678 |
2020-09-17 | $6.12 | $6.22 | $6.07 | $6.22 | $5.78 | 711,567 |
2020-09-16 | $6.09 | $6.38 | $6.09 | $6.28 | $5.83 | 1,529,552 |
2020-09-15 | $6.11 | $6.16 | $6.02 | $6.05 | $5.62 | 1,167,075 |
2020-09-14 | $5.99 | $6.10 | $5.94 | $6.06 | $5.63 | 5,494,746 |
2020-09-11 | $5.94 | $5.98 | $5.87 | $5.91 | $5.49 | 77,496,157 |
2020-09-10 | $6.17 | $6.20 | $5.91 | $5.91 | $5.49 | 7,383,828 |
2020-09-09 | $6.23 | $6.23 | $6.11 | $6.17 | $5.73 | 12,358,329 |
2020-09-08 | $6.25 | $6.27 | $6.09 | $6.10 | $5.67 | 2,685,443 |
2020-09-04 | $6.54 | $6.54 | $6.27 | $6.44 | $5.98 | 1,402,774 |
2020-09-03 | $6.63 | $6.67 | $6.42 | $6.46 | $6.00 | 1,298,302 |
2020-09-02 | $6.76 | $6.76 | $6.64 | $6.65 | $6.18 | 228,992 |
2020-09-01 | $6.75 | $6.79 | $6.70 | $6.77 | $6.29 | 476,958 |
2020-08-31 | $6.91 | $6.91 | $6.77 | $6.77 | $6.29 | 2,382,295 |
2020-08-28 | $6.82 | $6.95 | $6.82 | $6.92 | $6.43 | 315,375 |
2020-08-27 | $6.81 | $6.85 | $6.73 | $6.81 | $6.33 | 965,989 |
2020-08-26 | $6.92 | $6.93 | $6.79 | $6.80 | $6.32 | 904,443 |
2020-08-25 | $6.98 | $7.01 | $6.86 | $6.95 | $6.46 | 209,227 |
2020-08-24 | $6.84 | $6.98 | $6.80 | $6.94 | $6.45 | 427,268 |
2020-08-21 | $6.85 | $6.85 | $6.75 | $6.78 | $6.30 | 1,464,474 |
2020-08-20 | $6.94 | $6.98 | $6.87 | $6.87 | $6.38 | 187,998 |
2020-08-19 | $7.13 | $7.15 | $7.03 | $7.05 | $6.55 | 567,773 |
2020-08-18 | $7.16 | $7.22 | $7.09 | $7.10 | $6.60 | 1,153,330 |
2020-08-17 | $7.27 | $7.27 | $7.14 | $7.20 | $6.69 | 277,713 |
2020-08-14 | $7.11 | $7.24 | $7.11 | $7.24 | $6.72 | 579,760 |
2020-08-13 | $7.20 | $7.27 | $7.13 | $7.16 | $6.65 | 423,353 |
2020-08-12 | $7.25 | $7.26 | $7.16 | $7.24 | $6.73 | 196,853 |
2020-08-11 | $7.35 | $7.38 | $7.08 | $7.09 | $6.59 | 542,740 |
2020-08-10 | $7.07 | $7.24 | $7.05 | $7.23 | $6.72 | 203,097 |
2020-08-07 | $6.86 | $7.03 | $6.85 | $7.00 | $6.50 | 1,267,686 |
2020-08-06 | $7.02 | $7.04 | $6.88 | $6.90 | $6.41 | 449,701 |
2020-08-05 | $6.94 | $7.05 | $6.93 | $7.04 | $6.54 | 950,748 |
2020-08-04 | $6.60 | $6.86 | $6.60 | $6.81 | $6.33 | 314,719 |
2020-08-03 | $6.57 | $6.63 | $6.48 | $6.59 | $6.12 | 308,644 |
2020-07-31 | $6.51 | $6.55 | $6.43 | $6.53 | $6.07 | 123,432 |
2020-07-30 | $6.57 | $6.58 | $6.42 | $6.53 | $6.07 | 367,606 |
2020-07-29 | $6.51 | $6.70 | $6.49 | $6.70 | $6.22 | 671,701 |
2020-07-28 | $6.60 | $6.66 | $6.49 | $6.50 | $6.04 | 309,837 |
2020-07-27 | $6.69 | $6.72 | $6.60 | $6.65 | $6.18 | 246,019 |
2020-07-24 | $6.72 | $6.80 | $6.67 | $6.68 | $6.21 | 356,458 |
2020-07-23 | $6.73 | $6.81 | $6.67 | $6.75 | $6.27 | 478,227 |
2020-07-22 | $6.74 | $6.77 | $6.66 | $6.76 | $6.28 | 335,024 |
2020-07-21 | $6.59 | $6.87 | $6.59 | $6.83 | $6.34 | 403,978 |
2020-07-20 | $6.51 | $6.61 | $6.47 | $6.48 | $6.02 | 265,981 |
2020-07-17 | $6.59 | $6.71 | $6.50 | $6.51 | $6.05 | 248,350 |
2020-07-16 | $6.53 | $6.69 | $6.49 | $6.58 | $6.11 | 382,845 |
2020-07-15 | $6.57 | $6.65 | $6.48 | $6.64 | $6.17 | 769,187 |
2020-07-14 | $6.13 | $6.44 | $6.11 | $6.43 | $5.97 | 444,582 |
2020-07-13 | $6.34 | $6.39 | $6.18 | $6.18 | $5.74 | 1,209,519 |
2020-07-10 | $6.09 | $6.31 | $6.09 | $6.31 | $5.86 | 1,541,900 |
2020-07-09 | $6.43 | $6.45 | $6.13 | $6.14 | $5.70 | 1,117,387 |
2020-07-08 | $6.35 | $6.48 | $6.32 | $6.42 | $5.96 | 731,912 |
2020-07-07 | $6.45 | $6.49 | $6.34 | $6.35 | $5.90 | 668,433 |
2020-07-06 | $6.70 | $6.70 | $6.41 | $6.53 | $6.07 | 1,145,317 |
2020-07-02 | $6.56 | $6.64 | $6.46 | $6.54 | $6.08 | 614,090 |
2020-07-01 | $6.59 | $6.72 | $6.35 | $6.37 | $5.92 | 1,775,490 |
2020-06-30 | $6.36 | $6.61 | $6.26 | $6.57 | $6.10 | 482,579 |
2020-06-29 | $6.31 | $6.47 | $6.22 | $6.40 | $5.95 | 400,664 |
2020-06-26 | $6.57 | $6.58 | $6.23 | $6.26 | $5.81 | 1,722,805 |
2020-06-25 | $6.40 | $6.65 | $6.34 | $6.63 | $6.16 | 904,551 |
2020-06-24 | $6.86 | $6.86 | $6.42 | $6.45 | $5.99 | 890,580 |
2020-06-23 | $7.14 | $7.19 | $6.97 | $7.00 | $6.50 | 751,990 |
2020-06-22 | $7.04 | $7.09 | $6.92 | $7.03 | $6.52 | 1,651,082 |
2020-06-19 | $7.46 | $7.46 | $7.07 | $7.07 | $6.56 | 605,786 |
2020-06-18 | $7.12 | $7.35 | $7.03 | $7.25 | $6.73 | 1,135,189 |
2020-06-17 | $7.52 | $7.52 | $7.16 | $7.16 | $6.64 | 1,635,073 |
2020-06-16 | $7.75 | $7.76 | $7.30 | $7.57 | $7.03 | 2,035,886 |
2020-06-15 | $6.79 | $7.41 | $6.69 | $7.31 | $6.78 | 2,059,281 |
2020-06-12 | $7.31 | $7.38 | $6.89 | $7.20 | $6.68 | 83,129,829 |
2020-06-11 | $7.10 | $7.36 | $6.86 | $6.89 | $6.39 | 4,334,159 |
2020-06-10 | $8.14 | $8.14 | $7.69 | $7.74 | $7.18 | 12,771,936 |
2020-06-09 | $8.65 | $8.65 | $8.17 | $8.28 | $7.68 | 469,052 |
2020-06-08 | $8.58 | $8.99 | $8.40 | $8.99 | $8.34 | 501,621 |
2020-06-05 | $7.75 | $8.18 | $7.75 | $8.11 | $7.53 | 1,068,559 |
2020-06-04 | $7.07 | $7.36 | $6.99 | $7.31 | $6.78 | 226,955 |
2020-06-03 | $7.02 | $7.15 | $6.97 | $7.12 | $6.61 | 364,973 |
2020-06-02 | $6.72 | $6.91 | $6.72 | $6.91 | $6.41 | 511,078 |
2020-06-01 | $6.47 | $6.67 | $6.35 | $6.64 | $6.16 | 957,176 |
2020-05-29 | $6.60 | $6.60 | $6.38 | $6.44 | $5.98 | 138,557 |
2020-05-28 | $6.72 | $6.83 | $6.57 | $6.61 | $6.13 | 162,817 |
2020-05-27 | $6.88 | $6.88 | $6.60 | $6.84 | $6.35 | 361,629 |
2020-05-26 | $6.79 | $6.87 | $6.72 | $6.79 | $6.30 | 130,276 |
2020-05-22 | $6.55 | $6.57 | $6.38 | $6.56 | $6.09 | 619,013 |
2020-05-21 | $6.70 | $6.71 | $6.49 | $6.57 | $6.10 | 130,497 |
2020-05-20 | $6.57 | $6.69 | $6.53 | $6.63 | $6.15 | 179,748 |
2020-05-19 | $6.63 | $6.63 | $6.35 | $6.35 | $5.89 | 321,225 |
2020-05-18 | $6.27 | $6.60 | $6.27 | $6.56 | $6.09 | 408,385 |
2020-05-15 | $5.83 | $6.03 | $5.79 | $5.90 | $5.48 | 415,080 |
2020-05-14 | $5.70 | $5.95 | $5.50 | $5.84 | $5.42 | 522,365 |
2020-05-13 | $6.23 | $6.23 | $5.71 | $5.84 | $5.42 | 313,178 |
2020-05-12 | $6.40 | $6.45 | $6.24 | $6.24 | $5.79 | 274,020 |
2020-05-11 | $6.39 | $6.43 | $6.28 | $6.29 | $5.84 | 613,998 |
2020-05-08 | $6.18 | $6.44 | $6.17 | $6.44 | $5.98 | 201,855 |
2020-05-07 | $6.09 | $6.26 | $5.99 | $6.04 | $5.61 | 375,966 |
2020-05-06 | $6.19 | $6.23 | $5.92 | $5.93 | $5.50 | 318,576 |
2020-05-05 | $6.62 | $6.63 | $6.10 | $6.11 | $5.67 | 773,908 |
2020-05-04 | $5.80 | $6.27 | $5.70 | $6.26 | $5.81 | 371,779 |
2020-05-01 | $6.25 | $6.32 | $5.89 | $5.93 | $5.50 | 246,427 |
2020-04-30 | $6.53 | $6.58 | $6.19 | $6.47 | $6.00 | 794,582 |
2020-04-29 | $6.01 | $6.46 | $6.01 | $6.45 | $5.99 | 970,605 |
2020-04-28 | $5.70 | $5.79 | $5.55 | $5.76 | $5.35 | 142,710 |
2020-04-27 | $5.37 | $5.60 | $5.12 | $5.55 | $5.15 | 260,655 |
2020-04-24 | $5.60 | $5.61 | $5.29 | $5.45 | $5.06 | 186,231 |
2020-04-23 | $5.35 | $5.57 | $5.25 | $5.43 | $5.04 | 1,193,942 |
2020-04-22 | $5.11 | $5.23 | $5.03 | $5.12 | $4.75 | 151,401 |
2020-04-21 | $4.74 | $4.92 | $4.66 | $4.90 | $4.55 | 281,910 |
2020-04-20 | $4.60 | $5.03 | $4.51 | $4.84 | $4.49 | 447,180 |
2020-04-17 | $4.42 | $4.87 | $4.42 | $4.87 | $4.52 | 460,063 |
2020-04-16 | $4.50 | $4.54 | $4.35 | $4.36 | $4.05 | 331,244 |
2020-04-15 | $4.63 | $4.66 | $4.44 | $4.65 | $4.32 | 158,138 |
2020-04-14 | $5.02 | $5.06 | $4.85 | $4.90 | $4.55 | 225,122 |
2020-04-13 | $5.31 | $5.31 | $4.93 | $5.02 | $4.66 | 204,344 |
2020-04-09 | $5.26 | $5.51 | $4.75 | $5.01 | $4.65 | 1,048,954 |
2020-04-08 | $4.67 | $4.98 | $4.66 | $4.98 | $4.62 | 980,701 |
2020-04-07 | $4.66 | $4.95 | $4.53 | $4.53 | $4.20 | 285,305 |
2020-04-06 | $4.31 | $4.44 | $4.22 | $4.42 | $4.10 | 177,725 |
2020-04-03 | $4.26 | $4.27 | $4.01 | $4.17 | $3.87 | 116,104 |
2020-04-02 | $3.90 | $4.39 | $3.90 | $4.11 | $3.81 | 475,808 |
2020-04-01 | $3.86 | $3.88 | $3.69 | $3.76 | $3.49 | 104,662 |
2020-03-31 | $4.01 | $4.10 | $3.92 | $3.98 | $3.69 | 116,101 |
2020-03-30 | $3.85 | $3.90 | $3.67 | $3.89 | $3.61 | 278,981 |
2020-03-27 | $4.06 | $4.06 | $3.91 | $3.92 | $3.64 | 128,954 |
2020-03-26 | $4.10 | $4.36 | $4.05 | $4.17 | $3.87 | 100,197 |
2020-03-25 | $4.01 | $4.27 | $3.81 | $4.10 | $3.77 | 86,269 |
2020-03-24 | $3.74 | $3.97 | $3.66 | $3.97 | $3.65 | 245,510 |
2020-03-23 | $3.68 | $3.68 | $3.44 | $3.45 | $3.17 | 230,024 |
2020-03-20 | $3.78 | $3.90 | $3.62 | $3.69 | $3.39 | 99,063 |
2020-03-19 | $3.52 | $3.72 | $3.41 | $3.71 | $3.41 | 400,375 |
2020-03-18 | $3.65 | $3.70 | $3.31 | $3.49 | $3.21 | 256,333 |
2020-03-17 | $4.02 | $4.07 | $3.81 | $3.90 | $3.58 | 289,914 |
2020-03-16 | $3.84 | $4.53 | $3.72 | $3.96 | $3.64 | 133,690 |
2020-03-13 | $4.31 | $4.51 | $3.90 | $4.49 | $4.12 | 81,290 |
2020-03-12 | $4.08 | $4.23 | $3.90 | $3.97 | $3.65 | 296,512 |
2020-03-11 | $4.62 | $4.62 | $4.34 | $4.41 | $4.05 | 482,842 |
2020-03-10 | $4.88 | $4.91 | $4.43 | $4.80 | $4.41 | 294,312 |
2020-03-09 | $4.66 | $4.92 | $4.50 | $4.50 | $4.13 | 579,529 |
2020-03-06 | $6.49 | $6.54 | $6.10 | $6.18 | $5.68 | 421,123 |
2020-03-05 | $6.85 | $6.90 | $6.67 | $6.76 | $6.21 | 119,751 |
2020-03-04 | $7.15 | $7.15 | $6.90 | $7.03 | $6.46 | 81,650 |
2020-03-03 | $7.24 | $7.29 | $6.89 | $6.99 | $6.42 | 103,174 |
2020-03-02 | $7.30 | $7.30 | $7.00 | $7.22 | $6.63 | 177,018 |
2020-02-28 | $6.65 | $7.19 | $6.65 | $7.19 | $6.60 | 264,644 |
2020-02-27 | $7.13 | $7.33 | $6.92 | $6.94 | $6.37 | 219,942 |
2020-02-26 | $7.83 | $7.87 | $7.48 | $7.48 | $6.87 | 74,488 |
2020-02-25 | $8.33 | $8.33 | $7.79 | $7.86 | $7.22 | 126,427 |
2020-02-24 | $8.40 | $8.40 | $8.23 | $8.27 | $7.60 | 137,120 |
2020-02-21 | $8.86 | $8.86 | $8.71 | $8.78 | $8.06 | 40,653 |
2020-02-20 | $9.00 | $9.08 | $8.95 | $8.97 | $8.24 | 86,951 |
2020-02-19 | $8.83 | $8.96 | $8.79 | $8.95 | $8.22 | 38,341 |
2020-02-18 | $8.72 | $8.74 | $8.64 | $8.73 | $8.02 | 39,310 |
2020-02-14 | $8.96 | $8.96 | $8.73 | $8.78 | $8.06 | 38,842 |
2020-02-13 | $8.90 | $9.01 | $8.85 | $8.89 | $8.17 | 90,854 |
2020-02-12 | $8.99 | $9.07 | $8.90 | $8.96 | $8.23 | 71,386 |
2020-02-11 | $8.85 | $8.90 | $8.80 | $8.81 | $8.09 | 125,923 |
2020-02-10 | $8.80 | $8.84 | $8.71 | $8.74 | $8.03 | 59,458 |
2020-02-07 | $8.91 | $8.93 | $8.85 | $8.89 | $8.17 | 45,395 |
2020-02-06 | $9.18 | $9.18 | $9.00 | $9.00 | $8.27 | 54,813 |
2020-02-05 | $8.88 | $9.22 | $8.88 | $9.16 | $8.41 | 85,278 |
2020-02-04 | $8.82 | $8.87 | $8.72 | $8.73 | $8.02 | 224,390 |
2020-02-03 | $8.83 | $8.87 | $8.67 | $8.68 | $7.97 | 66,875 |
2020-01-31 | $8.93 | $8.93 | $8.78 | $8.85 | $8.13 | 161,066 |
2020-01-30 | $8.95 | $9.06 | $8.90 | $9.06 | $8.32 | 79,100 |
2020-01-29 | $9.28 | $9.29 | $9.06 | $9.06 | $8.32 | 80,482 |
2020-01-28 | $9.18 | $9.29 | $9.12 | $9.22 | $8.47 | 123,272 |
2020-01-27 | $9.21 | $9.26 | $9.11 | $9.12 | $8.38 | 166,960 |
2020-01-24 | $9.59 | $9.59 | $9.33 | $9.46 | $8.69 | 74,240 |
2020-01-23 | $9.62 | $9.69 | $9.51 | $9.64 | $8.85 | 74,373 |
2020-01-22 | $9.88 | $9.88 | $9.72 | $9.73 | $8.94 | 45,627 |
2020-01-21 | $10.13 | $10.13 | $9.90 | $9.91 | $9.10 | 30,258 |
2020-01-17 | $10.38 | $10.38 | $10.17 | $10.18 | $9.35 | 64,911 |
2020-01-16 | $10.37 | $10.47 | $10.29 | $10.30 | $9.46 | 85,457 |
2020-01-15 | $10.38 | $10.38 | $10.27 | $10.32 | $9.48 | 83,157 |
2020-01-14 | $10.33 | $10.45 | $10.26 | $10.42 | $9.57 | 54,708 |
2020-01-13 | $10.36 | $10.39 | $10.24 | $10.30 | $9.46 | 67,578 |
2020-01-10 | $10.47 | $10.48 | $10.39 | $10.40 | $9.55 | 68,009 |
2020-01-09 | $10.49 | $10.53 | $10.29 | $10.52 | $9.66 | 104,619 |
2020-01-08 | $10.78 | $10.78 | $10.43 | $10.47 | $9.62 | 529,765 |
2020-01-07 | $10.74 | $10.81 | $10.63 | $10.81 | $9.93 | 77,542 |
2020-01-06 | $10.77 | $10.81 | $10.65 | $10.76 | $9.88 | 48,418 |
2020-01-03 | $10.79 | $10.85 | $10.58 | $10.65 | $9.78 | 535,576 |
2020-01-02 | $10.64 | $10.67 | $10.50 | $10.56 | $9.70 | 129,263 |
2019-12-31 | $10.37 | $10.59 | $10.37 | $10.57 | $9.71 | 112,433 |
2019-12-30 | $10.51 | $10.57 | $10.44 | $10.45 | $9.60 | 391,155 |
2019-12-27 | $10.67 | $10.67 | $10.45 | $10.46 | $9.61 | 70,622 |
2019-12-26 | $10.64 | $10.70 | $10.58 | $10.59 | $9.73 | 132,285 |
2019-12-24 | $10.64 | $10.66 | $10.57 | $10.60 | $9.74 | 72,227 |
2019-12-23 | $10.40 | $10.61 | $10.38 | $10.58 | $9.72 | 97,607 |
2019-12-20 | $10.35 | $10.38 | $10.30 | $10.38 | $9.53 | 65,215 |
2019-12-19 | $10.30 | $10.37 | $10.30 | $10.34 | $9.50 | 373,915 |
2019-12-18 | $10.12 | $10.34 | $10.12 | $10.26 | $9.42 | 123,226 |
2019-12-17 | $10.07 | $10.20 | $10.06 | $10.16 | $9.33 | 90,120 |
2019-12-16 | $9.89 | $10.10 | $9.89 | $10.04 | $9.22 | 179,198 |
2019-12-13 | $10.02 | $10.09 | $9.80 | $9.82 | $9.02 | 99,532 |
2019-12-12 | $9.71 | $10.06 | $9.71 | $10.04 | $9.18 | 95,478 |
2019-12-11 | $9.69 | $9.76 | $9.66 | $9.70 | $8.87 | 62,153 |
2019-12-10 | $9.68 | $9.77 | $9.65 | $9.71 | $8.88 | 65,679 |
2019-12-09 | $9.53 | $9.74 | $9.52 | $9.66 | $8.83 | 77,156 |
2019-12-06 | $9.29 | $9.59 | $9.29 | $9.58 | $8.76 | 112,897 |
2019-12-05 | $9.46 | $9.46 | $9.23 | $9.27 | $8.48 | 103,464 |
2019-12-04 | $9.24 | $9.44 | $9.22 | $9.39 | $8.59 | 92,315 |
2019-12-03 | $9.13 | $9.21 | $9.02 | $9.09 | $8.31 | 103,825 |
2019-12-02 | $9.23 | $9.29 | $9.21 | $9.23 | $8.44 | 41,947 |
2019-11-29 | $9.24 | $9.26 | $9.17 | $9.18 | $8.40 | 17,001 |
2019-11-27 | $9.25 | $9.38 | $9.23 | $9.35 | $8.55 | 88,327 |
2019-11-26 | $9.42 | $9.43 | $9.23 | $9.24 | $8.45 | 131,077 |
2019-11-25 | $9.35 | $9.47 | $9.33 | $9.46 | $8.65 | 73,981 |
2019-11-22 | $9.39 | $9.46 | $9.34 | $9.39 | $8.59 | 48,262 |
2019-11-21 | $9.26 | $9.37 | $9.21 | $9.35 | $8.55 | 73,442 |
2019-11-20 | $9.10 | $9.32 | $8.99 | $9.20 | $8.41 | 59,612 |
2019-11-19 | $9.24 | $9.26 | $9.05 | $9.07 | $8.30 | 80,474 |
2019-11-18 | $9.46 | $9.46 | $9.24 | $9.29 | $8.50 | 58,140 |
2019-11-15 | $9.42 | $9.58 | $9.42 | $9.52 | $8.71 | 35,189 |
2019-11-14 | $9.46 | $9.51 | $9.35 | $9.40 | $8.60 | 52,749 |
2019-11-13 | $9.53 | $9.53 | $9.40 | $9.45 | $8.64 | 129,329 |
2019-11-12 | $9.70 | $9.77 | $9.50 | $9.57 | $8.75 | 156,458 |
2019-11-11 | $9.70 | $9.77 | $9.66 | $9.66 | $8.83 | 41,878 |
2019-11-08 | $9.76 | $9.89 | $9.64 | $9.88 | $9.04 | 49,240 |
2019-11-07 | $9.84 | $9.89 | $9.77 | $9.85 | $9.01 | 100,413 |
2019-11-06 | $9.97 | $10.04 | $9.63 | $9.68 | $8.85 | 66,502 |
2019-11-05 | $10.13 | $10.28 | $9.98 | $10.02 | $9.16 | 74,565 |
2019-11-04 | $9.89 | $10.20 | $9.89 | $10.14 | $9.27 | 65,684 |
2019-11-01 | $9.51 | $9.76 | $9.51 | $9.72 | $8.89 | 25,847 |
2019-10-31 | $9.48 | $9.53 | $9.24 | $9.41 | $8.61 | 56,541 |
2019-10-30 | $9.87 | $9.91 | $9.44 | $9.47 | $8.66 | 86,075 |
2019-10-29 | $9.57 | $9.87 | $9.51 | $9.77 | $8.94 | 72,877 |
2019-10-28 | $9.84 | $9.88 | $9.63 | $9.65 | $8.83 | 41,444 |
2019-10-25 | $9.55 | $9.80 | $9.54 | $9.77 | $8.94 | 92,036 |
2019-10-24 | $9.69 | $9.69 | $9.46 | $9.59 | $8.77 | 78,824 |
2019-10-23 | $9.43 | $9.69 | $9.35 | $9.63 | $8.81 | 88,419 |
2019-10-22 | $9.32 | $9.61 | $9.27 | $9.47 | $8.66 | 189,384 |
2019-10-21 | $9.10 | $9.30 | $9.10 | $9.30 | $8.51 | 20,862 |
2019-10-18 | $9.26 | $9.39 | $9.11 | $9.11 | $8.33 | 44,552 |
2019-10-17 | $9.26 | $9.31 | $9.19 | $9.27 | $8.48 | 74,411 |
2019-10-16 | $9.31 | $9.44 | $9.24 | $9.26 | $8.47 | 50,672 |
2019-10-15 | $9.32 | $9.50 | $9.24 | $9.35 | $8.55 | 63,779 |
2019-10-14 | $9.29 | $9.38 | $9.13 | $9.33 | $8.53 | 60,517 |
2019-10-11 | $9.37 | $9.55 | $9.35 | $9.44 | $8.63 | 102,618 |
2019-10-10 | $9.14 | $9.27 | $9.12 | $9.24 | $8.45 | 51,784 |
2019-10-09 | $9.20 | $9.20 | $9.05 | $9.11 | $8.33 | 189,589 |
2019-10-08 | $9.19 | $9.27 | $9.05 | $9.06 | $8.29 | 44,032 |
2019-10-07 | $9.46 | $9.51 | $9.30 | $9.31 | $8.51 | 47,816 |
2019-10-04 | $9.51 | $9.54 | $9.31 | $9.44 | $8.63 | 80,233 |
2019-10-03 | $9.23 | $9.48 | $9.17 | $9.46 | $8.65 | 82,349 |
2019-10-02 | $9.49 | $9.59 | $9.30 | $9.32 | $8.52 | 356,417 |
2019-10-01 | $9.87 | $9.95 | $9.54 | $9.54 | $8.73 | 333,510 |
2019-09-30 | $9.81 | $9.87 | $9.78 | $9.81 | $8.97 | 86,834 |
2019-09-27 | $9.74 | $9.96 | $9.74 | $9.87 | $9.03 | 276,808 |
2019-09-26 | $9.92 | $9.92 | $9.76 | $9.86 | $9.02 | 114,670 |
2019-09-25 | $9.87 | $10.01 | $9.85 | $9.98 | $9.13 | 142,817 |
2019-09-24 | $10.30 | $10.31 | $10.02 | $10.06 | $9.11 | 51,522 |
2019-09-23 | $10.31 | $10.42 | $10.27 | $10.38 | $9.40 | 119,287 |
2019-09-20 | $10.41 | $10.46 | $10.32 | $10.37 | $9.39 | 51,661 |
2019-09-19 | $10.49 | $10.49 | $10.33 | $10.38 | $9.40 | 35,185 |
2019-09-18 | $10.42 | $10.48 | $10.34 | $10.39 | $9.41 | 49,795 |
2019-09-17 | $10.93 | $10.93 | $10.51 | $10.54 | $9.55 | 114,711 |
2019-09-16 | $10.90 | $11.09 | $10.67 | $11.01 | $9.97 | 353,668 |
2019-09-13 | $10.17 | $10.29 | $10.08 | $10.19 | $9.23 | 78,286 |
2019-09-12 | $10.09 | $10.20 | $9.98 | $10.08 | $9.13 | 82,241 |
2019-09-11 | $10.29 | $10.46 | $10.16 | $10.28 | $9.31 | 641,351 |
2019-09-10 | $10.14 | $10.44 | $10.14 | $10.21 | $9.25 | 61,558 |
2019-09-09 | $9.79 | $10.13 | $9.79 | $10.12 | $9.17 | 45,835 |
2019-09-06 | $9.63 | $9.74 | $9.54 | $9.71 | $8.79 | 41,083 |
2019-09-05 | $9.61 | $9.88 | $9.61 | $9.73 | $8.81 | 83,430 |
2019-09-04 | $9.46 | $9.56 | $9.45 | $9.53 | $8.63 | 32,848 |
2019-09-03 | $9.20 | $9.32 | $9.13 | $9.32 | $8.44 | 41,179 |
2019-08-30 | $9.47 | $9.55 | $9.31 | $9.39 | $8.50 | 62,446 |
2019-08-29 | $9.37 | $9.53 | $9.34 | $9.47 | $8.58 | 52,652 |
2019-08-28 | $9.00 | $9.30 | $8.97 | $9.22 | $8.35 | 69,320 |
2019-08-27 | $9.10 | $9.13 | $8.90 | $8.94 | $8.10 | 272,347 |
2019-08-26 | $9.13 | $9.13 | $9.02 | $9.05 | $8.20 | 43,771 |
2019-08-23 | $9.29 | $9.39 | $9.02 | $9.05 | $8.20 | 70,577 |
2019-08-22 | $9.57 | $9.62 | $9.45 | $9.46 | $8.57 | 76,983 |
2019-08-21 | $9.64 | $9.68 | $9.52 | $9.53 | $8.63 | 51,587 |
2019-08-20 | $9.58 | $9.59 | $9.49 | $9.55 | $8.65 | 57,802 |
2019-08-19 | $9.50 | $9.66 | $9.47 | $9.63 | $8.72 | 59,914 |
2019-08-16 | $9.10 | $9.35 | $9.10 | $9.34 | $8.46 | 65,470 |
2019-08-15 | $9.12 | $9.13 | $9.02 | $9.10 | $8.24 | 128,406 |
2019-08-14 | $9.40 | $9.40 | $9.12 | $9.13 | $8.27 | 801,497 |
2019-08-13 | $9.49 | $9.80 | $9.40 | $9.61 | $8.70 | 63,965 |
2019-08-12 | $9.67 | $9.67 | $9.47 | $9.52 | $8.62 | 78,378 |
2019-08-09 | $9.89 | $9.90 | $9.69 | $9.69 | $8.78 | 52,485 |
2019-08-08 | $9.74 | $9.85 | $9.66 | $9.85 | $8.92 | 118,079 |
2019-08-07 | $9.53 | $9.69 | $9.38 | $9.65 | $8.74 | 293,162 |
2019-08-06 | $9.97 | $10.00 | $9.57 | $9.70 | $8.78 | 100,902 |
2019-08-05 | $10.04 | $10.04 | $9.79 | $9.84 | $8.91 | 136,053 |
2019-08-02 | $10.48 | $10.52 | $10.15 | $10.26 | $9.29 | 107,075 |
2019-08-01 | $10.72 | $10.72 | $10.33 | $10.42 | $9.44 | 127,371 |
2019-07-31 | $10.92 | $11.06 | $10.76 | $10.88 | $9.85 | 107,567 |
2019-07-30 | $10.43 | $10.92 | $10.40 | $10.89 | $9.86 | 78,610 |
2019-07-29 | $10.59 | $10.60 | $10.38 | $10.49 | $9.50 | 106,294 |
2019-07-26 | $10.71 | $10.72 | $10.57 | $10.62 | $9.62 | 128,769 |
2019-07-25 | $11.07 | $11.07 | $10.67 | $10.72 | $9.71 | 106,014 |
2019-07-24 | $10.89 | $11.08 | $10.89 | $11.00 | $9.96 | 179,148 |
2019-07-23 | $10.87 | $10.92 | $10.78 | $10.92 | $9.89 | 78,989 |
2019-07-22 | $10.81 | $10.93 | $10.75 | $10.85 | $9.83 | 70,996 |
2019-07-19 | $10.68 | $10.80 | $10.64 | $10.77 | $9.75 | 99,840 |
2019-07-18 | $10.65 | $10.67 | $10.55 | $10.67 | $9.66 | 290,008 |
2019-07-17 | $10.94 | $10.94 | $10.66 | $10.66 | $9.65 | 130,196 |
2019-07-16 | $11.09 | $11.09 | $10.82 | $10.92 | $9.89 | 91,353 |
2019-07-15 | $11.38 | $11.38 | $11.09 | $11.09 | $10.04 | 74,345 |
2019-07-12 | $11.32 | $11.42 | $11.32 | $11.37 | $10.30 | 51,474 |
2019-07-11 | $11.41 | $11.41 | $11.24 | $11.29 | $10.22 | 134,590 |
2019-07-10 | $11.31 | $11.38 | $11.25 | $11.38 | $10.31 | 169,613 |
2019-07-09 | $11.12 | $11.17 | $10.99 | $11.16 | $10.11 | 76,877 |
2019-07-08 | $11.17 | $11.31 | $11.13 | $11.13 | $10.08 | 67,573 |
2019-07-05 | $11.12 | $11.24 | $11.12 | $11.22 | $10.16 | 44,651 |
2019-07-03 | $11.18 | $11.18 | $11.08 | $11.13 | $10.08 | 86,663 |
2019-07-02 | $11.49 | $11.49 | $11.11 | $11.13 | $10.08 | 128,165 |
2019-07-01 | $11.72 | $11.74 | $11.44 | $11.50 | $10.41 | 145,909 |
2019-06-28 | $11.34 | $11.49 | $11.32 | $11.48 | $10.40 | 101,892 |
2019-06-27 | $11.39 | $11.44 | $11.27 | $11.30 | $10.23 | 74,406 |
2019-06-26 | $11.25 | $11.49 | $11.25 | $11.39 | $10.32 | 164,456 |
2019-06-25 | $11.12 | $11.16 | $11.06 | $11.08 | $10.03 | 34,380 |
2019-06-24 | $11.28 | $11.31 | $11.13 | $11.14 | $10.09 | 54,930 |
2019-06-21 | $11.28 | $11.39 | $11.22 | $11.30 | $10.23 | 271,885 |
2019-06-20 | $11.11 | $11.33 | $11.11 | $11.24 | $10.18 | 305,412 |
2019-06-19 | $10.89 | $10.99 | $10.77 | $10.85 | $9.83 | 103,685 |
2019-06-18 | $10.76 | $11.01 | $10.76 | $10.91 | $9.88 | 53,198 |
2019-06-17 | $10.42 | $10.69 | $10.39 | $10.68 | $9.67 | 46,604 |
2019-06-14 | $10.71 | $10.71 | $10.44 | $10.46 | $9.47 | 55,766 |
2019-06-13 | $10.63 | $10.69 | $10.55 | $10.69 | $9.68 | 59,144 |
2019-06-12 | $10.68 | $10.68 | $10.43 | $10.44 | $9.45 | 99,043 |
2019-06-11 | $10.91 | $10.97 | $10.79 | $10.80 | $9.78 | 78,391 |
2019-06-10 | $10.88 | $11.00 | $10.78 | $10.79 | $9.77 | 55,028 |
2019-06-07 | $10.83 | $10.90 | $10.71 | $10.81 | $9.79 | 74,825 |
2019-06-06 | $10.73 | $10.87 | $10.67 | $10.83 | $9.81 | 83,378 |
2019-06-05 | $11.01 | $11.03 | $10.62 | $10.72 | $9.71 | 146,283 |
2019-06-04 | $10.90 | $11.05 | $10.84 | $11.03 | $9.99 | 468,241 |
2019-06-03 | $10.74 | $10.83 | $10.67 | $10.77 | $9.75 | 248,540 |
2019-05-31 | $10.62 | $10.81 | $10.62 | $10.66 | $9.65 | 145,385 |
2019-05-30 | $11.13 | $11.17 | $10.86 | $10.86 | $9.84 | 201,858 |
2019-05-29 | $10.94 | $11.14 | $10.87 | $11.14 | $10.09 | 409,364 |
2019-05-28 | $11.31 | $11.31 | $11.11 | $11.11 | $10.06 | 62,445 |
2019-05-24 | $11.40 | $11.41 | $11.13 | $11.26 | $10.20 | 437,725 |
2019-05-23 | $11.64 | $11.64 | $11.22 | $11.28 | $10.22 | 106,595 |
2019-05-22 | $12.23 | $12.25 | $11.87 | $11.90 | $10.78 | 86,114 |
2019-05-21 | $12.17 | $12.38 | $12.17 | $12.35 | $11.18 | 112,439 |
2019-05-20 | $12.19 | $12.23 | $12.10 | $12.11 | $10.97 | 62,358 |
2019-05-17 | $12.42 | $12.44 | $12.20 | $12.20 | $11.05 | 56,850 |
2019-05-16 | $12.50 | $12.59 | $12.48 | $12.51 | $11.33 | 70,750 |
2019-05-15 | $12.18 | $12.43 | $12.16 | $12.41 | $11.24 | 177,389 |
2019-05-14 | $12.11 | $12.36 | $12.10 | $12.29 | $11.13 | 83,729 |
2019-05-13 | $12.23 | $12.28 | $11.95 | $12.00 | $10.87 | 59,681 |
2019-05-10 | $12.27 | $12.39 | $12.07 | $12.34 | $11.18 | 50,674 |
2019-05-09 | $12.21 | $12.36 | $12.04 | $12.32 | $11.16 | 54,064 |
2019-05-08 | $12.25 | $12.51 | $12.25 | $12.33 | $11.17 | 177,558 |
2019-05-07 | $12.28 | $12.30 | $12.05 | $12.28 | $11.12 | 72,669 |
2019-05-06 | $12.24 | $12.50 | $12.22 | $12.43 | $11.26 | 74,306 |
2019-05-03 | $12.28 | $12.49 | $12.28 | $12.43 | $11.26 | 75,239 |
2019-05-02 | $12.32 | $12.44 | $12.10 | $12.20 | $11.05 | 131,409 |
2019-05-01 | $12.87 | $12.92 | $12.52 | $12.52 | $11.34 | 91,026 |
2019-04-30 | $13.15 | $13.15 | $12.84 | $12.87 | $11.66 | 97,631 |
2019-04-29 | $13.12 | $13.16 | $13.02 | $13.06 | $11.83 | 54,734 |
2019-04-26 | $13.19 | $13.19 | $12.95 | $13.11 | $11.87 | 77,008 |
2019-04-25 | $13.41 | $13.51 | $13.29 | $13.29 | $12.04 | 937,102 |
2019-04-24 | $13.81 | $13.81 | $13.40 | $13.42 | $12.15 | 171,676 |
2019-04-23 | $13.78 | $13.86 | $13.63 | $13.78 | $12.48 | 67,013 |
2019-04-22 | $13.53 | $13.78 | $13.47 | $13.77 | $12.47 | 77,858 |
2019-04-18 | $13.48 | $13.50 | $13.31 | $13.34 | $12.08 | 108,963 |
2019-04-17 | $13.50 | $13.56 | $13.39 | $13.44 | $12.17 | 59,937 |
2019-04-16 | $13.44 | $13.48 | $13.28 | $13.43 | $12.16 | 102,041 |
2019-04-15 | $13.46 | $13.54 | $13.37 | $13.40 | $12.14 | 72,295 |
2019-04-12 | $13.56 | $13.65 | $13.43 | $13.51 | $12.24 | 82,279 |
2019-04-11 | $13.25 | $13.37 | $13.06 | $13.14 | $11.90 | 61,611 |
2019-04-10 | $13.21 | $13.35 | $13.18 | $13.30 | $12.05 | 195,612 |
2019-04-09 | $13.35 | $13.35 | $13.12 | $13.14 | $11.90 | 121,868 |
2019-04-08 | $13.38 | $13.53 | $13.34 | $13.42 | $12.15 | 134,893 |
2019-04-05 | $13.00 | $13.34 | $12.99 | $13.34 | $12.08 | 140,084 |
2019-04-04 | $12.72 | $12.93 | $12.69 | $12.93 | $11.71 | 77,285 |
2019-04-03 | $13.06 | $13.06 | $12.65 | $12.70 | $11.50 | 107,069 |
2019-04-02 | $13.16 | $13.18 | $12.96 | $12.96 | $11.74 | 92,639 |
2019-04-01 | $13.07 | $13.17 | $13.01 | $13.13 | $11.89 | 105,056 |
2019-03-29 | $13.12 | $13.18 | $12.91 | $12.93 | $11.71 | 66,313 |
2019-03-28 | $12.81 | $12.97 | $12.79 | $12.96 | $11.74 | 75,452 |
2019-03-27 | $12.93 | $12.99 | $12.74 | $12.86 | $11.65 | 184,243 |
2019-03-26 | $12.83 | $13.02 | $12.82 | $12.92 | $11.70 | 181,446 |
2019-03-25 | $12.56 | $12.68 | $12.43 | $12.66 | $11.47 | 100,728 |
2019-03-22 | $13.04 | $13.04 | $12.54 | $12.63 | $11.44 | 181,030 |
2019-03-21 | $13.04 | $13.20 | $12.99 | $13.16 | $11.92 | 119,266 |
2019-03-20 | $12.80 | $13.20 | $12.75 | $13.07 | $11.82 | 132,174 |
2019-03-19 | $13.02 | $13.03 | $12.76 | $12.80 | $11.58 | 77,060 |
2019-03-18 | $12.68 | $12.93 | $12.67 | $12.92 | $11.69 | 84,109 |
2019-03-15 | $12.61 | $12.68 | $12.60 | $12.63 | $11.43 | 89,320 |
2019-03-14 | $12.66 | $12.75 | $12.65 | $12.68 | $11.47 | 56,858 |
2019-03-13 | $12.57 | $12.68 | $12.50 | $12.64 | $11.43 | 112,850 |
2019-03-12 | $12.29 | $12.48 | $12.29 | $12.46 | $11.27 | 112,092 |
2019-03-11 | $12.06 | $12.24 | $12.03 | $12.23 | $11.06 | 85,330 |
2019-03-08 | $12.14 | $12.14 | $11.91 | $11.99 | $10.85 | 125,990 |
2019-03-07 | $12.55 | $12.55 | $12.31 | $12.37 | $11.19 | 137,220 |
2019-03-06 | $12.71 | $12.72 | $12.47 | $12.51 | $11.32 | 485,734 |
2019-03-05 | $12.96 | $12.97 | $12.71 | $12.81 | $11.59 | 110,155 |
2019-03-04 | $12.93 | $13.00 | $12.69 | $12.94 | $11.71 | 284,916 |
2019-03-01 | $12.70 | $12.85 | $12.68 | $12.84 | $11.62 | 330,405 |
2019-02-28 | $12.83 | $12.83 | $12.51 | $12.61 | $11.41 | 114,866 |
2019-02-27 | $12.82 | $13.01 | $12.74 | $12.78 | $11.56 | 92,876 |
2019-02-26 | $13.01 | $13.06 | $12.77 | $12.78 | $11.56 | 137,859 |
2019-02-25 | $13.01 | $13.16 | $13.00 | $13.05 | $11.81 | 102,111 |
2019-02-22 | $13.12 | $13.20 | $13.01 | $13.08 | $11.83 | 111,090 |
2019-02-21 | $13.31 | $13.31 | $12.93 | $12.98 | $11.74 | 112,093 |
2019-02-20 | $13.23 | $13.44 | $13.21 | $13.37 | $12.09 | 597,074 |
2019-02-19 | $13.17 | $13.35 | $13.15 | $13.28 | $12.01 | 131,818 |
2019-02-15 | $13.13 | $13.28 | $13.13 | $13.27 | $12.00 | 141,171 |
2019-02-14 | $12.85 | $13.10 | $12.84 | $12.98 | $11.74 | 119,569 |
2019-02-13 | $12.77 | $13.07 | $12.77 | $12.92 | $11.69 | 720,530 |
2019-02-12 | $12.80 | $12.94 | $12.69 | $12.71 | $11.50 | 141,457 |
2019-02-11 | $12.36 | $12.62 | $12.32 | $12.60 | $11.40 | 197,571 |
2019-02-08 | $12.56 | $12.57 | $12.19 | $12.42 | $11.24 | 189,127 |
2019-02-07 | $12.95 | $12.99 | $12.46 | $12.55 | $11.35 | 399,135 |
2019-02-06 | $13.10 | $13.19 | $13.02 | $13.05 | $11.81 | 140,530 |
2019-02-05 | $13.28 | $13.34 | $13.14 | $13.16 | $11.90 | 164,846 |
2019-02-04 | $13.11 | $13.29 | $13.00 | $13.29 | $12.02 | 237,188 |
2019-02-01 | $13.26 | $13.34 | $13.11 | $13.21 | $11.95 | 425,645 |
2019-01-31 | $13.43 | $13.45 | $13.11 | $13.20 | $11.94 | 304,180 |
2019-01-30 | $13.15 | $13.39 | $13.04 | $13.36 | $12.09 | 257,993 |
2019-01-29 | $13.08 | $13.16 | $13.01 | $13.06 | $11.81 | 278,502 |
2019-01-28 | $12.90 | $13.01 | $12.85 | $12.97 | $11.73 | 322,519 |
2019-01-25 | $12.95 | $13.24 | $12.95 | $13.15 | $11.90 | 432,705 |
2019-01-24 | $12.78 | $13.00 | $12.72 | $12.88 | $11.65 | 197,988 |
2019-01-23 | $13.15 | $13.15 | $12.73 | $12.81 | $11.59 | 1,089,949 |
2019-01-22 | $13.40 | $13.40 | $13.07 | $13.08 | $11.83 | 174,608 |
2019-01-18 | $13.45 | $13.56 | $13.36 | $13.55 | $12.26 | 391,183 |
2019-01-17 | $13.08 | $13.41 | $13.06 | $13.33 | $12.06 | 217,383 |
2019-01-16 | $13.18 | $13.33 | $13.10 | $13.21 | $11.95 | 141,578 |
2019-01-15 | $13.17 | $13.27 | $13.10 | $13.18 | $11.92 | 326,132 |
2019-01-14 | $12.85 | $13.19 | $12.84 | $13.08 | $11.83 | 217,920 |
2019-01-11 | $12.99 | $13.11 | $12.87 | $13.02 | $11.78 | 158,357 |
2019-01-10 | $12.89 | $13.12 | $12.79 | $13.09 | $11.84 | 196,404 |
2019-01-09 | $12.87 | $13.07 | $12.74 | $13.02 | $11.78 | 514,362 |
2019-01-08 | $12.76 | $12.87 | $12.55 | $12.70 | $11.49 | 330,898 |
2019-01-07 | $12.33 | $12.71 | $12.23 | $12.58 | $11.38 | 227,377 |
2019-01-04 | $11.95 | $12.24 | $11.90 | $12.22 | $11.05 | 363,067 |
2019-01-03 | $11.84 | $11.89 | $11.49 | $11.72 | $10.60 | 376,704 |
2019-01-02 | $11.27 | $11.86 | $11.22 | $11.80 | $10.67 | 442,261 |
2018-12-31 | $11.51 | $11.57 | $11.31 | $11.51 | $10.41 | 755,742 |
2018-12-28 | $11.62 | $11.69 | $11.34 | $11.41 | $10.32 | 2,167,102 |
2018-12-27 | $11.29 | $11.57 | $11.10 | $11.56 | $10.46 | 1,026,729 |
2018-12-26 | $10.84 | $11.55 | $10.61 | $11.54 | $10.44 | 2,581,690 |
2018-12-24 | $11.06 | $11.07 | $10.70 | $10.71 | $9.69 | 759,221 |
2018-12-21 | $11.33 | $11.51 | $11.10 | $11.19 | $10.12 | 884,492 |
2018-12-20 | $11.56 | $11.83 | $11.32 | $11.37 | $10.29 | 1,186,752 |
2018-12-19 | $11.99 | $12.21 | $11.67 | $11.73 | $10.61 | 577,029 |
2018-12-18 | $12.22 | $12.24 | $11.87 | $11.93 | $10.79 | 939,731 |
2018-12-17 | $12.52 | $12.65 | $12.19 | $12.26 | $11.03 | 825,938 |
2018-12-14 | $12.88 | $12.96 | $12.53 | $12.57 | $11.31 | 520,568 |
2018-12-13 | $13.10 | $13.16 | $12.94 | $13.02 | $11.71 | 326,644 |
2018-12-12 | $13.20 | $13.42 | $13.13 | $13.13 | $11.81 | 1,746,284 |
2018-12-11 | $13.27 | $13.32 | $12.91 | $13.01 | $11.70 | 483,192 |
2018-12-10 | $13.24 | $13.34 | $12.80 | $13.04 | $11.73 | 377,740 |
2018-12-07 | $13.78 | $13.97 | $13.35 | $13.37 | $12.03 | 651,487 |
2018-12-06 | $13.46 | $13.48 | $13.08 | $13.46 | $12.11 | 1,036,550 |
2018-12-04 | $14.33 | $14.35 | $13.77 | $13.79 | $12.41 | 217,638 |
2018-12-03 | $14.44 | $14.48 | $14.14 | $14.31 | $12.87 | 635,853 |
2018-11-30 | $14.08 | $14.11 | $13.88 | $14.01 | $12.60 | 202,786 |
2018-11-29 | $14.22 | $14.35 | $14.11 | $14.21 | $12.78 | 323,663 |
2018-11-28 | $13.96 | $14.19 | $13.77 | $14.16 | $12.74 | 744,180 |
2018-11-27 | $14.09 | $14.16 | $13.88 | $13.97 | $12.57 | 419,401 |
2018-11-26 | $14.00 | $14.22 | $14.00 | $14.11 | $12.69 | 427,607 |
2018-11-23 | $13.82 | $13.95 | $13.76 | $13.82 | $12.43 | 271,831 |
2018-11-21 | $14.07 | $14.43 | $14.07 | $14.28 | $12.85 | 461,747 |
2018-11-20 | $14.36 | $14.37 | $13.91 | $13.99 | $12.59 | 1,141,834 |
2018-11-19 | $14.49 | $14.71 | $14.47 | $14.61 | $13.14 | 466,360 |
2018-11-16 | $14.60 | $14.73 | $14.42 | $14.64 | $13.17 | 221,586 |
2018-11-15 | $14.15 | $14.55 | $14.15 | $14.52 | $13.06 | 335,487 |
2018-11-14 | $14.53 | $14.61 | $14.06 | $14.23 | $12.80 | 485,572 |
2018-11-13 | $14.60 | $14.71 | $14.20 | $14.23 | $12.80 | 1,340,279 |
2018-11-12 | $15.20 | $15.20 | $14.61 | $14.63 | $13.16 | 650,747 |
2018-11-09 | $14.93 | $15.18 | $14.74 | $15.11 | $13.59 | 966,635 |
2018-11-08 | $15.55 | $15.64 | $15.10 | $15.15 | $13.63 | 373,384 |
2018-11-07 | $15.59 | $15.75 | $15.37 | $15.64 | $14.07 | 618,741 |
2018-11-06 | $15.46 | $15.46 | $15.15 | $15.30 | $13.76 | 433,165 |
2018-11-05 | $15.28 | $15.45 | $15.22 | $15.44 | $13.89 | 220,979 |
2018-11-02 | $15.41 | $15.49 | $15.00 | $15.09 | $13.58 | 908,181 |
2018-11-01 | $15.17 | $15.40 | $15.01 | $15.33 | $13.79 | 970,127 |
2018-10-31 | $14.96 | $15.36 | $14.96 | $15.05 | $13.54 | 1,053,788 |
2018-10-30 | $14.37 | $14.83 | $14.34 | $14.81 | $13.32 | 292,957 |
2018-10-29 | $14.99 | $15.02 | $14.25 | $14.46 | $13.01 | 1,164,846 |
2018-10-26 | $14.86 | $15.12 | $14.58 | $14.90 | $13.40 | 715,933 |
2018-10-25 | $14.98 | $15.16 | $14.83 | $15.02 | $13.51 | 3,050,532 |
2018-10-24 | $15.68 | $15.71 | $14.75 | $14.75 | $13.27 | 1,390,905 |
2018-10-23 | $15.72 | $15.75 | $15.32 | $15.56 | $14.00 | 262,445 |
2018-10-22 | $16.31 | $16.33 | $16.02 | $16.12 | $14.50 | 738,146 |
2018-10-19 | $16.64 | $16.64 | $16.27 | $16.33 | $14.69 | 266,016 |
2018-10-18 | $16.72 | $16.88 | $16.59 | $16.68 | $15.01 | 529,131 |
2018-10-17 | $17.10 | $17.17 | $16.80 | $16.92 | $15.22 | 540,134 |
2018-10-16 | $17.04 | $17.20 | $16.94 | $17.16 | $15.44 | 661,447 |
2018-10-15 | $17.05 | $17.08 | $16.85 | $16.96 | $15.26 | 345,533 |
2018-10-12 | $17.15 | $17.18 | $16.69 | $16.99 | $15.29 | 268,607 |
2018-10-11 | $17.14 | $17.25 | $16.79 | $16.85 | $15.16 | 337,572 |
2018-10-10 | $18.03 | $18.03 | $17.26 | $17.27 | $15.54 | 343,109 |
2018-10-09 | $17.91 | $18.22 | $17.90 | $18.04 | $16.23 | 498,762 |
2018-10-08 | $17.80 | $17.92 | $17.68 | $17.88 | $16.09 | 108,925 |
2018-10-05 | $17.96 | $18.03 | $17.76 | $17.93 | $16.13 | 191,671 |
2018-10-04 | $18.12 | $18.22 | $17.83 | $17.95 | $16.15 | 272,977 |
2018-10-03 | $17.89 | $18.20 | $17.83 | $18.18 | $16.36 | 562,131 |
2018-10-02 | $17.81 | $17.87 | $17.64 | $17.80 | $16.01 | 185,240 |
2018-10-01 | $17.59 | $17.86 | $17.59 | $17.81 | $16.02 | 934,736 |
2018-09-28 | $17.44 | $17.72 | $17.44 | $17.50 | $15.74 | 169,479 |
2018-09-27 | $17.59 | $17.59 | $17.43 | $17.51 | $15.75 | 434,811 |
2018-09-26 | $17.61 | $17.69 | $17.44 | $17.45 | $15.70 | 888,607 |
2018-09-25 | $17.66 | $17.80 | $17.65 | $17.69 | $15.91 | 638,195 |
2018-09-24 | $17.49 | $17.63 | $17.36 | $17.54 | $15.78 | 425,848 |
2018-09-21 | $17.26 | $17.34 | $17.18 | $17.24 | $15.51 | 217,822 |
2018-09-20 | $17.26 | $17.28 | $17.11 | $17.15 | $15.43 | 191,318 |
2018-09-19 | $17.14 | $17.29 | $17.14 | $17.16 | $15.44 | 502,604 |
2018-09-18 | $17.06 | $17.23 | $17.06 | $17.16 | $15.44 | 207,860 |
2018-09-17 | $17.03 | $17.07 | $16.90 | $16.93 | $15.23 | 166,995 |
2018-09-14 | $16.85 | $17.07 | $16.84 | $16.96 | $15.26 | 85,292 |
2018-09-13 | $16.85 | $16.96 | $16.72 | $16.88 | $15.15 | 82,782 |
2018-09-12 | $16.82 | $17.01 | $16.77 | $16.88 | $15.15 | 96,902 |
2018-09-11 | $16.36 | $16.73 | $16.32 | $16.67 | $14.96 | 223,200 |
2018-09-10 | $16.43 | $16.48 | $16.34 | $16.36 | $14.68 | 97,746 |
2018-09-07 | $16.30 | $16.37 | $16.14 | $16.33 | $14.65 | 115,129 |
2018-09-06 | $16.81 | $16.81 | $16.37 | $16.43 | $14.74 | 267,873 |
2018-09-05 | $16.86 | $16.86 | $16.56 | $16.82 | $15.09 | 1,130,693 |
2018-09-04 | $17.13 | $17.15 | $16.86 | $16.93 | $15.19 | 1,179,182 |
2018-08-31 | $17.06 | $17.06 | $16.87 | $17.01 | $15.26 | 342,569 |
2018-08-30 | $17.13 | $17.15 | $16.99 | $17.11 | $15.35 | 121,195 |
2018-08-29 | $17.09 | $17.24 | $17.01 | $17.14 | $15.38 | 670,279 |
2018-08-28 | $17.14 | $17.23 | $16.97 | $17.00 | $15.25 | 135,171 |
2018-08-27 | $17.09 | $17.22 | $17.05 | $17.12 | $15.36 | 256,561 |
2018-08-24 | $16.98 | $17.13 | $16.98 | $17.03 | $15.28 | 193,861 |
2018-08-23 | $16.79 | $16.84 | $16.73 | $16.82 | $15.09 | 406,555 |
2018-08-22 | $16.77 | $16.92 | $16.77 | $16.88 | $15.15 | 138,624 |
2018-08-21 | $16.59 | $16.77 | $16.58 | $16.65 | $14.94 | 566,016 |
2018-08-20 | $16.27 | $16.50 | $16.25 | $16.43 | $14.74 | 809,689 |
2018-08-17 | $16.21 | $16.30 | $16.18 | $16.25 | $14.58 | 257,439 |
2018-08-16 | $16.18 | $16.28 | $16.13 | $16.15 | $14.49 | 465,706 |
2018-08-15 | $16.64 | $16.64 | $16.02 | $16.09 | $14.44 | 549,174 |
2018-08-14 | $16.80 | $16.85 | $16.66 | $16.75 | $15.03 | 248,642 |
2018-08-13 | $16.83 | $16.93 | $16.61 | $16.62 | $14.91 | 294,034 |
2018-08-10 | $16.65 | $16.88 | $16.63 | $16.88 | $15.15 | 198,144 |
2018-08-09 | $16.83 | $16.85 | $16.68 | $16.71 | $14.99 | 129,006 |
2018-08-08 | $16.80 | $16.86 | $16.68 | $16.82 | $15.09 | 150,761 |
2018-08-07 | $17.02 | $17.09 | $16.95 | $16.96 | $15.22 | 346,368 |
2018-08-06 | $16.82 | $16.94 | $16.72 | $16.85 | $15.12 | 167,342 |
2018-08-03 | $16.89 | $16.91 | $16.64 | $16.73 | $15.01 | 194,720 |
2018-08-02 | $16.75 | $16.91 | $16.64 | $16.89 | $15.15 | 1,044,095 |
2018-08-01 | $16.95 | $16.95 | $16.72 | $16.93 | $15.19 | 430,008 |
2018-07-31 | $17.16 | $17.20 | $16.95 | $17.11 | $15.35 | 296,842 |
2018-07-30 | $17.11 | $17.25 | $17.00 | $17.16 | $15.40 | 153,018 |
2018-07-27 | $17.07 | $17.19 | $16.86 | $16.91 | $15.17 | 665,324 |
2018-07-26 | $16.86 | $17.12 | $16.81 | $17.08 | $15.33 | 122,015 |
2018-07-25 | $16.79 | $16.91 | $16.66 | $16.89 | $15.15 | 175,724 |
2018-07-24 | $16.68 | $16.89 | $16.66 | $16.75 | $15.03 | 232,468 |
2018-07-23 | $16.82 | $16.82 | $16.56 | $16.61 | $14.90 | 211,182 |
2018-07-20 | $16.87 | $16.87 | $16.65 | $16.73 | $15.01 | 99,519 |
2018-07-19 | $16.76 | $16.90 | $16.75 | $16.84 | $15.11 | 253,325 |
2018-07-18 | $16.71 | $16.84 | $16.46 | $16.80 | $15.07 | 965,825 |
2018-07-17 | $16.73 | $16.87 | $16.63 | $16.77 | $15.05 | 278,823 |
2018-07-16 | $16.84 | $16.94 | $16.59 | $16.78 | $15.06 | 233,324 |
2018-07-13 | $16.99 | $17.21 | $16.98 | $17.06 | $15.31 | 263,357 |
2018-07-12 | $17.11 | $17.11 | $16.81 | $16.98 | $15.24 | 222,099 |
2018-07-11 | $17.29 | $17.45 | $16.89 | $17.03 | $15.28 | 276,123 |
2018-07-10 | $17.59 | $17.75 | $17.37 | $17.44 | $15.65 | 276,325 |
2018-07-09 | $17.25 | $17.50 | $17.25 | $17.48 | $15.68 | 253,330 |
2018-07-06 | $16.73 | $17.16 | $16.69 | $17.15 | $15.39 | 381,410 |
2018-07-05 | $16.98 | $16.98 | $16.73 | $16.83 | $15.10 | 193,575 |
2018-07-03 | $16.88 | $17.06 | $16.76 | $16.83 | $15.10 | 571,098 |
2018-07-02 | $16.77 | $16.77 | $16.52 | $16.65 | $14.94 | 928,752 |
2018-06-29 | $16.95 | $17.17 | $16.91 | $16.92 | $15.18 | 293,636 |
2018-06-28 | $16.90 | $16.91 | $16.70 | $16.88 | $15.15 | 162,528 |
2018-06-27 | $16.87 | $17.15 | $16.82 | $16.87 | $15.14 | 160,605 |
2018-06-26 | $16.43 | $16.74 | $16.31 | $16.70 | $14.98 | 117,048 |
2018-06-25 | $16.80 | $16.80 | $16.28 | $16.35 | $14.67 | 144,462 |
2018-06-22 | $16.90 | $17.03 | $16.78 | $16.80 | $15.07 | 240,554 |
2018-06-21 | $16.68 | $16.76 | $16.40 | $16.43 | $14.74 | 141,853 |
2018-06-20 | $16.81 | $16.86 | $16.62 | $16.83 | $15.07 | 111,247 |
2018-06-19 | $16.32 | $16.70 | $16.30 | $16.66 | $14.92 | 116,230 |
2018-06-18 | $16.28 | $16.71 | $16.28 | $16.57 | $14.84 | 175,734 |
2018-06-15 | $16.60 | $16.60 | $16.26 | $16.27 | $14.57 | 119,217 |
2018-06-14 | $16.92 | $16.96 | $16.67 | $16.68 | $14.94 | 99,506 |
2018-06-13 | $16.77 | $16.92 | $16.68 | $16.83 | $15.07 | 226,811 |
2018-06-12 | $16.88 | $16.97 | $16.72 | $16.80 | $15.05 | 149,134 |
2018-06-11 | $16.69 | $16.95 | $16.66 | $16.87 | $15.11 | 457,700 |
2018-06-08 | $16.84 | $16.86 | $16.57 | $16.73 | $14.98 | 276,860 |
2018-06-07 | $16.55 | $16.89 | $16.55 | $16.83 | $15.07 | 319,024 |
2018-06-06 | $16.55 | $16.62 | $16.33 | $16.46 | $14.74 | 984,968 |
2018-06-05 | $16.47 | $16.64 | $16.36 | $16.51 | $14.79 | 154,557 |
2018-06-04 | $16.95 | $17.02 | $16.47 | $16.57 | $14.84 | 841,532 |
2018-06-01 | $16.88 | $17.08 | $16.73 | $16.88 | $15.12 | 387,827 |
2018-05-31 | $16.88 | $17.24 | $16.87 | $16.87 | $15.11 | 360,041 |
2018-05-30 | $16.59 | $17.09 | $16.58 | $17.04 | $15.26 | 664,194 |
2018-05-29 | $16.23 | $16.54 | $16.23 | $16.46 | $14.74 | 478,689 |
2018-05-25 | $16.53 | $16.54 | $16.14 | $16.39 | $14.68 | 470,495 |
2018-05-24 | $16.84 | $16.97 | $16.76 | $16.86 | $15.10 | 226,934 |
2018-05-23 | $16.99 | $17.10 | $16.77 | $17.03 | $15.25 | 276,768 |
2018-05-22 | $17.48 | $17.62 | $17.03 | $17.09 | $15.31 | 555,420 |
2018-05-21 | $17.27 | $17.46 | $17.19 | $17.46 | $15.64 | 171,615 |
2018-05-18 | $17.30 | $17.35 | $17.11 | $17.15 | $15.36 | 278,001 |
2018-05-17 | $16.97 | $17.35 | $16.97 | $17.31 | $15.50 | 516,746 |
2018-05-16 | $16.74 | $16.91 | $16.68 | $16.91 | $15.14 | 340,472 |
2018-05-15 | $16.68 | $16.82 | $16.55 | $16.78 | $15.03 | 2,894,306 |
2018-05-14 | $16.61 | $16.77 | $16.61 | $16.71 | $14.97 | 373,396 |
2018-05-11 | $16.65 | $16.68 | $16.49 | $16.53 | $14.80 | 206,204 |
2018-05-10 | $16.66 | $16.68 | $16.48 | $16.64 | $14.90 | 745,323 |
2018-05-09 | $16.46 | $16.79 | $16.46 | $16.58 | $14.85 | 603,688 |
2018-05-08 | $15.98 | $16.20 | $15.62 | $16.20 | $14.51 | 171,293 |
2018-05-07 | $16.08 | $16.37 | $15.96 | $15.98 | $14.31 | 389,389 |
2018-05-04 | $15.72 | $15.97 | $15.65 | $15.91 | $14.25 | 310,800 |
2018-05-03 | $15.86 | $15.87 | $15.60 | $15.72 | $14.08 | 184,478 |
2018-05-02 | $15.74 | $16.10 | $15.74 | $15.96 | $14.29 | 273,530 |
2018-05-01 | $15.77 | $15.83 | $15.58 | $15.78 | $14.13 | 924,187 |
2018-04-30 | $15.73 | $16.02 | $15.73 | $15.86 | $14.20 | 297,018 |
2018-04-27 | $15.91 | $15.92 | $15.75 | $15.76 | $14.11 | 167,951 |
2018-04-26 | $15.79 | $16.02 | $15.73 | $15.99 | $14.32 | 299,896 |
2018-04-25 | $15.51 | $15.73 | $15.39 | $15.71 | $14.07 | 198,528 |
2018-04-24 | $15.78 | $15.95 | $15.47 | $15.56 | $13.94 | 206,501 |
2018-04-23 | $15.57 | $15.75 | $15.44 | $15.75 | $14.11 | 94,420 |
2018-04-20 | $15.67 | $15.70 | $15.51 | $15.64 | $14.01 | 179,807 |
2018-04-19 | $15.87 | $15.90 | $15.66 | $15.72 | $14.08 | 238,428 |
2018-04-18 | $15.64 | $15.95 | $15.59 | $15.78 | $14.13 | 860,446 |
2018-04-17 | $15.39 | $15.52 | $15.30 | $15.45 | $13.84 | 196,153 |
2018-04-16 | $15.28 | $15.47 | $15.18 | $15.40 | $13.79 | 356,756 |
2018-04-13 | $15.16 | $15.37 | $15.14 | $15.28 | $13.68 | 324,506 |
2018-04-12 | $15.12 | $15.17 | $14.93 | $15.08 | $13.51 | 133,359 |
2018-04-11 | $14.84 | $15.17 | $14.83 | $15.10 | $13.52 | 377,513 |
2018-04-10 | $14.54 | $14.96 | $14.54 | $14.85 | $13.30 | 294,349 |
2018-04-09 | $14.40 | $14.50 | $14.27 | $14.27 | $12.78 | 242,850 |
2018-04-06 | $14.49 | $14.56 | $14.04 | $14.26 | $12.77 | 103,600 |
2018-04-05 | $14.26 | $14.67 | $14.26 | $14.60 | $13.08 | 383,811 |
2018-04-04 | $13.95 | $14.24 | $13.87 | $14.22 | $12.74 | 279,967 |
2018-04-03 | $14.02 | $14.21 | $13.81 | $14.19 | $12.71 | 264,387 |
2018-04-02 | $14.27 | $14.30 | $13.70 | $13.93 | $12.48 | 321,940 |
2018-03-29 | $14.09 | $14.40 | $14.08 | $14.37 | $12.87 | 80,845 |
2018-03-28 | $14.19 | $14.27 | $13.98 | $14.01 | $12.55 | 102,200 |
2018-03-27 | $14.51 | $14.52 | $14.10 | $14.18 | $12.70 | 375,219 |
2018-03-26 | $14.37 | $14.47 | $14.12 | $14.46 | $12.95 | 90,208 |
2018-03-23 | $14.39 | $14.59 | $14.18 | $14.20 | $12.72 | 102,064 |
2018-03-22 | $14.42 | $14.54 | $14.27 | $14.29 | $12.80 | 91,368 |
2018-03-21 | $14.20 | $14.70 | $14.19 | $14.63 | $13.08 | 79,388 |
2018-03-20 | $14.03 | $14.19 | $14.03 | $14.08 | $12.59 | 132,438 |
2018-03-19 | $14.18 | $14.18 | $13.81 | $13.91 | $12.44 | 150,375 |
2018-03-16 | $14.07 | $14.29 | $14.01 | $14.24 | $12.73 | 66,945 |
2018-03-15 | $14.34 | $14.41 | $13.96 | $14.06 | $12.57 | 153,323 |
2018-03-14 | $14.40 | $14.42 | $14.24 | $14.26 | $12.75 | 260,158 |
2018-03-13 | $14.40 | $14.49 | $14.27 | $14.33 | $12.81 | 102,135 |
2018-03-12 | $14.37 | $14.47 | $14.24 | $14.37 | $12.85 | 99,045 |
2018-03-09 | $14.21 | $14.39 | $14.20 | $14.36 | $12.84 | 159,268 |
2018-03-08 | $14.08 | $14.12 | $13.92 | $14.06 | $12.57 | 103,769 |
2018-03-07 | $14.06 | $14.26 | $13.91 | $14.02 | $12.54 | 114,317 |
2018-03-06 | $14.31 | $14.36 | $14.14 | $14.18 | $12.68 | 82,203 |
2018-03-05 | $13.95 | $14.30 | $13.92 | $14.23 | $12.72 | 478,459 |
2018-03-02 | $13.63 | $14.05 | $13.51 | $14.04 | $12.55 | 241,667 |
2018-03-01 | $13.59 | $13.89 | $13.59 | $13.72 | $12.27 | 607,699 |
2018-02-28 | $13.98 | $13.99 | $13.58 | $13.58 | $12.14 | 90,627 |
2018-02-27 | $14.10 | $14.27 | $13.88 | $13.88 | $12.41 | 82,530 |
2018-02-26 | $14.12 | $14.22 | $14.01 | $14.14 | $12.64 | 133,716 |
2018-02-23 | $13.85 | $14.06 | $13.81 | $14.06 | $12.57 | 85,561 |
2018-02-22 | $13.69 | $14.01 | $13.60 | $13.77 | $12.31 | 283,967 |
2018-02-21 | $13.77 | $13.89 | $13.51 | $13.51 | $12.08 | 330,273 |
2018-02-20 | $13.92 | $14.03 | $13.76 | $13.82 | $12.36 | 83,264 |
2018-02-16 | $13.85 | $14.09 | $13.84 | $13.88 | $12.41 | 125,700 |
2018-02-15 | $13.93 | $13.97 | $13.63 | $13.93 | $12.46 | 184,096 |
2018-02-14 | $13.35 | $13.95 | $13.35 | $13.88 | $12.41 | 143,819 |
2018-02-13 | $13.52 | $13.60 | $13.43 | $13.50 | $12.07 | 125,911 |
2018-02-12 | $13.51 | $13.76 | $13.47 | $13.63 | $12.19 | 230,448 |
2018-02-09 | $13.47 | $13.52 | $12.83 | $13.34 | $11.93 | 1,042,775 |
2018-02-08 | $13.98 | $14.06 | $13.33 | $13.33 | $11.92 | 241,901 |
2018-02-07 | $14.38 | $14.51 | $13.92 | $13.93 | $12.46 | 597,518 |
2018-02-06 | $13.86 | $14.42 | $13.75 | $14.35 | $12.83 | 612,517 |
2018-02-05 | $14.45 | $14.68 | $13.98 | $14.14 | $12.64 | 416,533 |
2018-02-02 | $15.05 | $15.05 | $14.60 | $14.65 | $13.10 | 476,108 |
2018-02-01 | $15.19 | $15.31 | $15.05 | $15.24 | $13.63 | 302,895 |
2018-01-31 | $15.28 | $15.28 | $15.07 | $15.16 | $13.55 | 137,818 |
2018-01-30 | $15.56 | $15.56 | $15.19 | $15.24 | $13.63 | 136,760 |
2018-01-29 | $15.95 | $16.00 | $15.73 | $15.76 | $14.09 | 327,604 |
2018-01-26 | $16.06 | $16.12 | $15.99 | $16.06 | $14.36 | 511,140 |
2018-01-25 | $16.35 | $16.35 | $15.97 | $15.99 | $14.30 | 143,546 |
2018-01-24 | $16.45 | $16.47 | $16.19 | $16.26 | $14.54 | 184,036 |
2018-01-23 | $16.40 | $16.48 | $16.26 | $16.43 | $14.69 | 392,089 |
2018-01-22 | $16.00 | $16.34 | $16.00 | $16.34 | $14.61 | 109,173 |
2018-01-19 | $15.96 | $16.01 | $15.90 | $15.99 | $14.30 | 98,581 |
2018-01-18 | $16.14 | $16.22 | $15.99 | $16.04 | $14.34 | 177,407 |
2018-01-17 | $16.19 | $16.37 | $16.09 | $16.25 | $14.53 | 87,579 |
2018-01-16 | $16.37 | $16.42 | $16.13 | $16.15 | $14.44 | 306,315 |
2018-01-12 | $16.19 | $16.36 | $16.17 | $16.35 | $14.62 | 152,210 |
2018-01-11 | $16.00 | $16.35 | $15.93 | $16.23 | $14.51 | 118,973 |
2018-01-10 | $16.05 | $16.09 | $15.88 | $15.90 | $14.22 | 194,444 |
2018-01-09 | $16.10 | $16.16 | $15.99 | $16.01 | $14.31 | 541,639 |
2018-01-08 | $15.96 | $16.09 | $15.84 | $16.07 | $14.37 | 210,976 |
2018-01-05 | $15.98 | $16.00 | $15.87 | $15.96 | $14.27 | 191,983 |
2018-01-04 | $16.04 | $16.09 | $15.85 | $16.08 | $14.38 | 444,509 |
2018-01-03 | $15.93 | $16.09 | $15.91 | $16.01 | $14.31 | 728,216 |
2018-01-02 | $15.52 | $15.85 | $15.52 | $15.85 | $14.17 | 1,121,602 |
2017-12-29 | $15.67 | $15.67 | $15.47 | $15.48 | $13.84 | 207,612 |
2017-12-28 | $15.55 | $15.62 | $15.50 | $15.60 | $13.95 | 90,456 |
2017-12-27 | $15.63 | $15.63 | $15.49 | $15.51 | $13.87 | 107,676 |
2017-12-26 | $15.36 | $15.66 | $15.36 | $15.64 | $13.98 | 204,770 |
2017-12-22 | $15.27 | $15.48 | $15.24 | $15.37 | $13.74 | 271,823 |
2017-12-21 | $14.87 | $15.34 | $14.87 | $15.31 | $13.69 | 233,739 |
2017-12-20 | $14.73 | $14.97 | $14.63 | $14.96 | $13.33 | 243,022 |
2017-12-19 | $14.64 | $14.76 | $14.59 | $14.64 | $13.05 | 115,872 |
2017-12-18 | $14.45 | $14.68 | $14.45 | $14.60 | $13.01 | 91,262 |
2017-12-15 | $14.53 | $14.56 | $14.36 | $14.37 | $12.81 | 168,685 |
2017-12-14 | $14.51 | $14.64 | $14.46 | $14.46 | $12.89 | 70,964 |
2017-12-13 | $14.71 | $14.72 | $14.56 | $14.58 | $12.99 | 67,946 |
2017-12-12 | $14.87 | $14.87 | $14.65 | $14.68 | $13.08 | 70,105 |
2017-12-11 | $14.67 | $14.90 | $14.67 | $14.80 | $13.19 | 105,406 |
2017-12-08 | $14.66 | $14.75 | $14.55 | $14.64 | $13.05 | 108,417 |
2017-12-07 | $14.35 | $14.52 | $14.35 | $14.48 | $12.90 | 116,159 |
2017-12-06 | $14.62 | $14.62 | $14.35 | $14.39 | $12.82 | 122,788 |
2017-12-05 | $14.80 | $14.89 | $14.70 | $14.71 | $13.11 | 182,981 |
2017-12-04 | $14.89 | $15.18 | $14.83 | $14.85 | $13.23 | 128,727 |
2017-12-01 | $14.83 | $15.09 | $14.75 | $14.94 | $13.31 | 326,651 |
2017-11-30 | $14.44 | $14.78 | $14.44 | $14.69 | $13.09 | 133,423 |
2017-11-29 | $14.30 | $14.42 | $14.20 | $14.34 | $12.78 | 117,532 |
2017-11-28 | $14.20 | $14.32 | $14.16 | $14.28 | $12.73 | 87,096 |
2017-11-27 | $14.40 | $14.40 | $14.20 | $14.21 | $12.66 | 39,899 |
2017-11-24 | $14.57 | $14.58 | $14.47 | $14.47 | $12.90 | 29,121 |
2017-11-22 | $14.44 | $14.52 | $14.41 | $14.46 | $12.89 | 135,388 |
2017-11-21 | $14.33 | $14.43 | $14.24 | $14.31 | $12.75 | 167,883 |
2017-11-20 | $14.33 | $14.33 | $14.15 | $14.25 | $12.70 | 80,588 |
2017-11-17 | $14.27 | $14.40 | $14.24 | $14.39 | $12.82 | 351,193 |
2017-11-16 | $14.15 | $14.24 | $14.07 | $14.17 | $12.63 | 247,974 |
2017-11-15 | $14.08 | $14.21 | $13.96 | $14.13 | $12.59 | 93,588 |
2017-11-14 | $14.54 | $14.54 | $14.24 | $14.24 | $12.69 | 100,149 |
2017-11-13 | $14.81 | $14.85 | $14.62 | $14.63 | $13.03 | 83,362 |
2017-11-10 | $14.88 | $14.98 | $14.73 | $14.85 | $13.23 | 211,473 |
2017-11-09 | $14.69 | $14.93 | $14.69 | $14.91 | $13.29 | 127,023 |
2017-11-08 | $14.89 | $14.94 | $14.69 | $14.78 | $13.17 | 105,378 |
2017-11-07 | $15.07 | $15.07 | $14.90 | $14.94 | $13.31 | 121,637 |
2017-11-06 | $14.66 | $15.07 | $14.66 | $15.07 | $13.43 | 172,329 |
2017-11-03 | $14.50 | $14.69 | $14.42 | $14.60 | $13.01 | 146,195 |
2017-11-02 | $14.51 | $14.57 | $14.39 | $14.48 | $12.90 | 204,673 |
2017-11-01 | $14.33 | $14.59 | $14.33 | $14.54 | $12.96 | 385,427 |
2017-10-31 | $14.00 | $14.22 | $13.96 | $14.19 | $12.65 | 1,078,658 |
2017-10-30 | $13.94 | $14.08 | $13.92 | $14.00 | $12.48 | 91,134 |
2017-10-27 | $13.59 | $13.89 | $13.53 | $13.88 | $12.37 | 130,939 |
2017-10-26 | $13.63 | $13.67 | $13.45 | $13.67 | $12.18 | 173,630 |
2017-10-25 | $13.73 | $13.75 | $13.50 | $13.63 | $12.15 | 127,195 |
2017-10-24 | $13.85 | $13.91 | $13.74 | $13.78 | $12.28 | 85,580 |
2017-10-23 | $14.04 | $14.09 | $13.78 | $13.79 | $12.29 | 83,920 |
2017-10-20 | $13.99 | $14.07 | $13.94 | $14.01 | $12.49 | 113,589 |
2017-10-19 | $13.92 | $14.05 | $13.89 | $13.98 | $12.46 | 210,670 |
2017-10-18 | $14.19 | $14.28 | $14.05 | $14.06 | $12.53 | 80,335 |
2017-10-17 | $14.20 | $14.20 | $14.06 | $14.17 | $12.63 | 61,786 |
2017-10-16 | $14.30 | $14.32 | $14.15 | $14.18 | $12.64 | 98,225 |
2017-10-13 | $14.35 | $14.37 | $14.18 | $14.18 | $12.64 | 142,808 |
2017-10-12 | $14.14 | $14.23 | $14.05 | $14.20 | $12.66 | 51,261 |
2017-10-11 | $14.24 | $14.30 | $14.13 | $14.30 | $12.74 | 95,934 |
2017-10-10 | $14.40 | $14.41 | $14.20 | $14.21 | $12.66 | 135,285 |
2017-10-09 | $14.22 | $14.25 | $14.17 | $14.21 | $12.66 | 59,212 |
2017-10-06 | $14.22 | $14.30 | $14.12 | $14.15 | $12.61 | 104,106 |
2017-10-05 | $14.36 | $14.47 | $14.36 | $14.44 | $12.86 | 107,643 |
2017-10-04 | $14.36 | $14.43 | $14.27 | $14.32 | $12.76 | 193,752 |
2017-10-03 | $14.32 | $14.36 | $14.26 | $14.34 | $12.78 | 195,269 |
2017-10-02 | $14.16 | $14.35 | $14.10 | $14.35 | $12.78 | 220,860 |
2017-09-29 | $14.33 | $14.40 | $14.27 | $14.35 | $12.79 | 330,313 |
2017-09-28 | $14.43 | $14.48 | $14.27 | $14.35 | $12.79 | 87,557 |
2017-09-27 | $14.36 | $14.36 | $14.14 | $14.35 | $12.79 | 128,327 |
2017-09-26 | $14.21 | $14.30 | $14.16 | $14.27 | $12.72 | 239,314 |
2017-09-25 | $14.10 | $14.34 | $14.10 | $14.28 | $12.73 | 182,458 |
2017-09-22 | $13.85 | $14.02 | $13.85 | $13.97 | $12.45 | 108,802 |
2017-09-21 | $13.90 | $13.95 | $13.81 | $13.89 | $12.38 | 103,399 |
2017-09-20 | $13.83 | $14.05 | $13.83 | $13.99 | $12.42 | 161,344 |
2017-09-19 | $13.75 | $13.80 | $13.70 | $13.75 | $12.21 | 173,262 |
2017-09-18 | $13.61 | $13.75 | $13.61 | $13.75 | $12.21 | 879,460 |
2017-09-15 | $13.61 | $13.64 | $13.55 | $13.63 | $12.10 | 219,531 |
2017-09-14 | $13.60 | $13.78 | $13.54 | $13.59 | $12.07 | 130,478 |
2017-09-13 | $13.32 | $13.61 | $13.32 | $13.54 | $12.02 | 187,182 |
2017-09-12 | $13.12 | $13.39 | $13.12 | $13.28 | $11.79 | 106,942 |
2017-09-11 | $12.98 | $13.11 | $12.95 | $13.07 | $11.61 | 515,299 |
2017-09-08 | $13.13 | $13.13 | $12.85 | $12.95 | $11.50 | 102,448 |
2017-09-07 | $13.15 | $13.20 | $13.06 | $13.17 | $11.70 | 72,329 |
2017-09-06 | $13.06 | $13.23 | $13.05 | $13.16 | $11.69 | 165,169 |
2017-09-05 | $13.02 | $13.10 | $12.86 | $12.97 | $11.52 | 177,737 |
2017-09-01 | $12.79 | $13.01 | $12.72 | $12.96 | $11.51 | 320,215 |
2017-08-31 | $12.71 | $12.83 | $12.69 | $12.76 | $11.33 | 132,618 |
2017-08-30 | $12.55 | $12.65 | $12.49 | $12.62 | $11.21 | 155,233 |
2017-08-29 | $12.51 | $12.63 | $12.43 | $12.61 | $11.20 | 128,207 |
2017-08-28 | $12.65 | $12.74 | $12.50 | $12.61 | $11.19 | 96,688 |
2017-08-25 | $12.63 | $12.69 | $12.61 | $12.65 | $11.23 | 159,603 |
2017-08-24 | $12.47 | $12.62 | $12.47 | $12.56 | $11.15 | 198,206 |
2017-08-23 | $12.38 | $12.59 | $12.36 | $12.52 | $11.12 | 151,379 |
2017-08-22 | $12.36 | $12.45 | $12.36 | $12.41 | $11.02 | 215,694 |
2017-08-21 | $12.38 | $12.39 | $12.28 | $12.32 | $10.94 | 90,520 |
2017-08-18 | $12.33 | $12.52 | $12.25 | $12.43 | $11.04 | 515,373 |
2017-08-17 | $12.43 | $12.58 | $12.30 | $12.30 | $10.92 | 178,119 |
2017-08-16 | $12.72 | $12.72 | $12.46 | $12.48 | $11.08 | 389,284 |
2017-08-15 | $12.74 | $12.74 | $12.58 | $12.69 | $11.27 | 151,634 |
2017-08-14 | $12.87 | $12.96 | $12.78 | $12.79 | $11.35 | 207,811 |
2017-08-11 | $12.77 | $12.90 | $12.77 | $12.84 | $11.40 | 244,973 |
2017-08-10 | $13.09 | $13.14 | $12.83 | $12.84 | $11.40 | 245,416 |
2017-08-09 | $13.15 | $13.21 | $12.98 | $13.04 | $11.58 | 487,169 |
2017-08-08 | $13.10 | $13.27 | $13.04 | $13.11 | $11.64 | 267,674 |
2017-08-07 | $13.32 | $13.32 | $13.12 | $13.12 | $11.65 | 323,785 |
2017-08-04 | $13.27 | $13.46 | $13.26 | $13.40 | $11.90 | 234,385 |
2017-08-03 | $13.49 | $13.49 | $13.17 | $13.25 | $11.76 | 213,730 |
2017-08-02 | $13.57 | $13.61 | $13.35 | $13.50 | $11.99 | 183,195 |
2017-08-01 | $13.63 | $13.73 | $13.52 | $13.61 | $12.08 | 161,318 |
2017-07-31 | $13.71 | $13.76 | $13.54 | $13.64 | $12.11 | 162,152 |
2017-07-28 | $13.73 | $13.99 | $13.66 | $13.73 | $12.19 | 159,787 |
2017-07-27 | $13.69 | $13.79 | $13.56 | $13.78 | $12.24 | 244,728 |
2017-07-26 | $13.81 | $13.91 | $13.63 | $13.71 | $12.18 | 516,440 |
2017-07-25 | $13.60 | $13.86 | $13.60 | $13.76 | $12.22 | 190,467 |
2017-07-24 | $13.48 | $13.51 | $13.38 | $13.42 | $11.92 | 1,050,253 |
2017-07-21 | $13.56 | $13.60 | $13.43 | $13.46 | $11.95 | 139,084 |
2017-07-20 | $13.87 | $13.95 | $13.59 | $13.59 | $12.07 | 269,938 |
2017-07-19 | $13.36 | $13.79 | $13.36 | $13.77 | $12.23 | 216,543 |
2017-07-18 | $13.59 | $13.59 | $13.27 | $13.38 | $11.88 | 185,941 |
2017-07-17 | $13.46 | $13.58 | $13.45 | $13.48 | $11.97 | 288,809 |
2017-07-14 | $13.36 | $13.52 | $13.36 | $13.48 | $11.97 | 334,810 |
2017-07-13 | $13.29 | $13.36 | $13.16 | $13.36 | $11.86 | 358,750 |
2017-07-12 | $13.36 | $13.47 | $13.18 | $13.26 | $11.78 | 556,606 |
2017-07-11 | $13.13 | $13.32 | $13.03 | $13.21 | $11.73 | 421,517 |
2017-07-10 | $12.92 | $13.16 | $12.92 | $13.14 | $11.67 | 463,212 |
2017-07-07 | $12.91 | $13.00 | $12.73 | $13.00 | $11.54 | 438,919 |
2017-07-06 | $13.33 | $13.35 | $12.99 | $13.02 | $11.56 | 452,476 |
2017-07-05 | $13.55 | $13.55 | $13.18 | $13.24 | $11.76 | 266,860 |
2017-07-03 | $13.41 | $13.72 | $13.41 | $13.65 | $12.12 | 316,689 |
2017-06-30 | $13.42 | $13.43 | $13.21 | $13.31 | $11.82 | 376,678 |
2017-06-29 | $13.28 | $13.51 | $13.27 | $13.32 | $11.83 | 277,247 |
2017-06-28 | $13.14 | $13.39 | $13.14 | $13.23 | $11.75 | 323,661 |
2017-06-27 | $13.16 | $13.31 | $13.11 | $13.13 | $11.66 | 695,691 |
2017-06-26 | $13.07 | $13.21 | $12.99 | $13.09 | $11.62 | 191,749 |
2017-06-23 | $12.81 | $13.04 | $12.77 | $13.02 | $11.56 | 157,163 |
2017-06-22 | $12.80 | $12.95 | $12.78 | $12.78 | $11.35 | 372,540 |
2017-06-21 | $13.06 | $13.14 | $12.68 | $12.79 | $11.32 | 1,256,340 |
2017-06-20 | $13.19 | $13.19 | $12.93 | $13.09 | $11.58 | 696,938 |
2017-06-19 | $13.44 | $13.51 | $13.37 | $13.41 | $11.87 | 256,070 |
2017-06-16 | $13.33 | $13.44 | $13.21 | $13.43 | $11.88 | 295,173 |
2017-06-15 | $13.33 | $13.53 | $13.17 | $13.24 | $11.72 | 476,857 |
2017-06-14 | $13.86 | $13.86 | $13.38 | $13.45 | $11.90 | 570,542 |
2017-06-13 | $13.65 | $13.92 | $13.62 | $13.90 | $12.30 | 401,170 |
2017-06-12 | $13.66 | $13.85 | $13.59 | $13.62 | $12.05 | 973,177 |
2017-06-09 | $13.15 | $13.63 | $13.12 | $13.53 | $11.97 | 900,697 |
2017-06-08 | $13.08 | $13.26 | $13.08 | $13.12 | $11.61 | 318,724 |
2017-06-07 | $13.47 | $13.55 | $13.06 | $13.13 | $11.62 | 701,528 |
2017-06-06 | $13.32 | $13.58 | $13.25 | $13.53 | $11.97 | 319,215 |
2017-06-05 | $13.27 | $13.44 | $13.26 | $13.39 | $11.85 | 454,231 |
2017-06-02 | $13.41 | $13.43 | $13.23 | $13.33 | $11.80 | 389,712 |
2017-06-01 | $13.39 | $13.63 | $13.32 | $13.50 | $11.95 | 333,743 |
2017-05-31 | $13.34 | $13.35 | $13.13 | $13.33 | $11.80 | 580,722 |
2017-05-30 | $13.65 | $13.65 | $13.45 | $13.45 | $11.90 | 444,464 |
2017-05-26 | $13.81 | $13.81 | $13.66 | $13.71 | $12.13 | 313,838 |
2017-05-25 | $14.20 | $14.41 | $13.76 | $13.77 | $12.18 | 497,697 |
2017-05-24 | $14.32 | $14.42 | $14.15 | $14.26 | $12.62 | 510,488 |
2017-05-23 | $14.42 | $14.42 | $14.27 | $14.32 | $12.67 | 265,735 |
2017-05-22 | $14.51 | $14.52 | $14.34 | $14.36 | $12.71 | 232,688 |
2017-05-19 | $14.19 | $14.47 | $14.19 | $14.40 | $12.74 | 323,172 |
2017-05-18 | $14.01 | $14.19 | $13.95 | $14.10 | $12.48 | 850,078 |
2017-05-17 | $14.21 | $14.31 | $14.08 | $14.10 | $12.48 | 393,212 |
2017-05-16 | $14.42 | $14.46 | $14.24 | $14.33 | $12.68 | 735,800 |
2017-05-15 | $14.57 | $14.65 | $14.33 | $14.39 | $12.73 | 413,716 |
2017-05-12 | $14.42 | $14.42 | $14.23 | $14.28 | $12.64 | 467,027 |
2017-05-11 | $14.58 | $14.62 | $14.40 | $14.43 | $12.77 | 479,543 |
2017-05-10 | $14.37 | $14.58 | $14.33 | $14.50 | $12.83 | 882,404 |
2017-05-09 | $14.36 | $14.36 | $14.17 | $14.26 | $12.62 | 530,742 |
2017-05-08 | $14.21 | $14.38 | $14.14 | $14.33 | $12.68 | 612,478 |
2017-05-05 | $13.76 | $14.26 | $13.73 | $14.26 | $12.62 | 1,370,550 |
2017-05-04 | $14.03 | $14.03 | $13.57 | $13.69 | $12.11 | 1,442,213 |
2017-05-03 | $14.09 | $14.21 | $14.02 | $14.13 | $12.50 | 1,621,533 |
2017-05-02 | $14.26 | $14.33 | $14.02 | $14.08 | $12.46 | 645,810 |
2017-05-01 | $14.29 | $14.32 | $14.17 | $14.20 | $12.56 | 900,248 |
2017-04-28 | $14.53 | $14.53 | $14.28 | $14.31 | $12.66 | 879,742 |
2017-04-27 | $14.54 | $14.54 | $14.17 | $14.37 | $12.72 | 907,048 |
2017-04-26 | $14.55 | $14.91 | $14.55 | $14.65 | $12.96 | 1,343,677 |
2017-04-25 | $14.52 | $14.67 | $14.44 | $14.64 | $12.95 | 863,850 |
2017-04-24 | $14.50 | $14.56 | $14.40 | $14.44 | $12.78 | 740,628 |
2017-04-21 | $14.32 | $14.45 | $14.23 | $14.37 | $12.72 | 587,969 |
2017-04-20 | $14.34 | $14.46 | $14.30 | $14.36 | $12.71 | 720,297 |
2017-04-19 | $14.61 | $14.66 | $14.25 | $14.28 | $12.64 | 944,754 |
2017-04-18 | $14.63 | $14.79 | $14.49 | $14.56 | $12.88 | 1,028,750 |
2017-04-17 | $14.69 | $14.76 | $14.63 | $14.72 | $13.03 | 763,495 |
2017-04-13 | $14.99 | $15.02 | $14.67 | $14.68 | $12.99 | 1,476,829 |
2017-04-12 | $15.20 | $15.36 | $14.99 | $15.01 | $13.28 | 2,025,347 |
2017-04-11 | $15.23 | $15.23 | $15.01 | $15.21 | $13.46 | 3,256,278 |
2017-04-10 | $15.08 | $15.31 | $15.08 | $15.26 | $13.50 | 564,891 |
2017-04-07 | $15.09 | $15.16 | $14.99 | $15.00 | $13.27 | 812,543 |
2017-04-06 | $14.99 | $15.15 | $14.94 | $15.10 | $13.36 | 860,496 |
2017-04-05 | $15.26 | $15.46 | $14.89 | $14.91 | $13.19 | 1,794,891 |
2017-04-04 | $14.98 | $15.14 | $14.87 | $15.12 | $13.38 | 1,644,175 |
2017-04-03 | $15.08 | $15.11 | $14.81 | $14.95 | $13.23 | 2,728,514 |
2017-03-31 | $14.96 | $15.11 | $14.93 | $15.07 | $13.33 | 2,292,998 |
2017-03-30 | $15.09 | $15.14 | $14.97 | $14.98 | $13.26 | 1,598,810 |
2017-03-29 | $14.66 | $15.03 | $14.66 | $14.99 | $13.26 | 2,318,081 |
2017-03-28 | $14.40 | $14.71 | $14.38 | $14.66 | $12.97 | 3,133,936 |
2017-03-27 | $14.24 | $14.42 | $14.17 | $14.38 | $12.72 | 3,246,193 |
2017-03-24 | $14.45 | $14.53 | $14.36 | $14.38 | $12.72 | 55,116,693 |
2017-03-23 | $14.44 | $14.58 | $14.37 | $14.44 | $12.78 | 8,308,196 |
2017-03-22 | $14.47 | $14.61 | $14.39 | $14.52 | $12.82 | 15,443,150 |
2017-03-21 | $14.88 | $14.91 | $14.50 | $14.58 | $12.87 | 3,025,058 |
2017-03-20 | $14.86 | $14.88 | $14.70 | $14.85 | $13.11 | 2,342,754 |
2017-03-17 | $15.05 | $15.12 | $14.92 | $14.93 | $13.18 | 2,324,279 |
2017-03-16 | $15.18 | $15.19 | $14.99 | $15.04 | $13.28 | 845,915 |
2017-03-15 | $14.90 | $15.19 | $14.79 | $15.14 | $13.36 | 1,282,120 |
2017-03-14 | $14.75 | $14.83 | $14.47 | $14.71 | $12.98 | 1,681,227 |
2017-03-13 | $14.87 | $15.07 | $14.87 | $14.96 | $13.21 | 1,112,094 |
2017-03-10 | $14.95 | $15.02 | $14.72 | $14.86 | $13.12 | 1,423,820 |
2017-03-09 | $14.83 | $14.91 | $14.57 | $14.88 | $13.13 | 853,302 |
2017-03-08 | $15.26 | $15.35 | $14.86 | $14.87 | $13.13 | 978,607 |
2017-03-07 | $15.60 | $15.62 | $15.30 | $15.30 | $13.51 | 691,338 |
2017-03-06 | $15.60 | $15.60 | $15.44 | $15.55 | $13.73 | 437,938 |
2017-03-03 | $15.70 | $15.80 | $15.56 | $15.58 | $13.75 | 302,680 |
2017-03-02 | $15.80 | $15.88 | $15.64 | $15.64 | $13.81 | 501,100 |
2017-03-01 | $15.77 | $15.96 | $15.77 | $15.90 | $14.04 | 637,217 |
2017-02-28 | $15.75 | $15.84 | $15.62 | $15.63 | $13.80 | 489,723 |
2017-02-27 | $15.79 | $15.93 | $15.63 | $15.86 | $14.00 | 725,353 |
2017-02-24 | $15.83 | $15.88 | $15.64 | $15.69 | $13.85 | 610,218 |
2017-02-23 | $15.91 | $16.02 | $15.76 | $15.95 | $14.08 | 764,313 |
2017-02-22 | $15.98 | $15.99 | $15.70 | $15.70 | $13.86 | 635,704 |
2017-02-21 | $16.01 | $16.15 | $15.97 | $16.09 | $14.20 | 819,454 |
2017-02-17 | $15.76 | $15.90 | $15.76 | $15.85 | $13.99 | 574,067 |
2017-02-16 | $16.19 | $16.23 | $15.89 | $15.89 | $14.03 | 574,822 |
2017-02-15 | $16.32 | $16.35 | $16.11 | $16.16 | $14.26 | 610,512 |
2017-02-14 | $16.24 | $16.38 | $16.10 | $16.36 | $14.44 | 583,350 |
2017-02-13 | $16.05 | $16.21 | $16.05 | $16.17 | $14.27 | 708,426 |
2017-02-10 | $16.16 | $16.24 | $16.05 | $16.11 | $14.22 | 697,245 |
2017-02-09 | $15.86 | $16.00 | $15.85 | $15.94 | $14.07 | 1,142,559 |
2017-02-08 | $15.61 | $15.78 | $15.40 | $15.77 | $13.92 | 686,174 |
2017-02-07 | $15.96 | $16.03 | $15.67 | $15.77 | $13.92 | 431,322 |
2017-02-06 | $16.29 | $16.35 | $15.99 | $16.02 | $14.14 | 397,512 |
2017-02-03 | $16.09 | $16.39 | $16.05 | $16.28 | $14.37 | 716,905 |
2017-02-02 | $16.00 | $16.13 | $15.81 | $16.05 | $14.17 | 1,120,578 |
2017-02-01 | $16.19 | $16.24 | $15.79 | $15.99 | $14.11 | 1,583,249 |
2017-01-31 | $16.01 | $16.02 | $15.77 | $16.02 | $14.14 | 396,729 |
2017-01-30 | $16.39 | $16.45 | $15.87 | $16.00 | $14.12 | 1,200,972 |
2017-01-27 | $16.69 | $16.73 | $16.42 | $16.52 | $14.58 | 570,922 |
2017-01-26 | $16.92 | $16.94 | $16.72 | $16.77 | $14.80 | 621,920 |
2017-01-25 | $16.71 | $16.89 | $16.71 | $16.83 | $14.86 | 505,416 |
2017-01-24 | $16.48 | $16.77 | $16.48 | $16.66 | $14.71 | 428,318 |
2017-01-23 | $16.56 | $16.56 | $16.29 | $16.39 | $14.47 | 331,213 |
2017-01-20 | $16.70 | $16.77 | $16.60 | $16.64 | $14.69 | 432,777 |
2017-01-19 | $16.62 | $16.68 | $16.45 | $16.51 | $14.57 | 852,703 |
2017-01-18 | $16.59 | $16.71 | $16.50 | $16.61 | $14.66 | 538,144 |
2017-01-17 | $16.79 | $16.85 | $16.66 | $16.68 | $14.72 | 721,909 |
2017-01-13 | $16.72 | $16.84 | $16.65 | $16.65 | $14.70 | 619,824 |
2017-01-12 | $17.03 | $17.03 | $16.64 | $16.77 | $14.80 | 644,883 |
2017-01-11 | $16.70 | $16.89 | $16.59 | $16.84 | $14.87 | 729,054 |
2017-01-10 | $16.72 | $16.75 | $16.55 | $16.58 | $14.64 | 662,797 |
2017-01-09 | $16.85 | $16.85 | $16.64 | $16.64 | $14.69 | 787,280 |
2017-01-06 | $17.09 | $17.09 | $16.84 | $16.95 | $14.96 | 781,838 |
2017-01-05 | $16.99 | $17.09 | $16.79 | $17.03 | $15.03 | 2,399,026 |
2017-01-04 | $16.87 | $17.01 | $16.78 | $16.96 | $14.97 | 3,036,590 |
2017-01-03 | $16.75 | $17.10 | $16.62 | $16.83 | $14.86 | 1,506,327 |
2016-12-30 | $16.63 | $16.77 | $16.48 | $16.51 | $14.57 | 611,204 |
2016-12-29 | $16.69 | $16.74 | $16.57 | $16.62 | $14.67 | 706,400 |
2016-12-28 | $17.03 | $17.08 | $16.67 | $16.70 | $14.74 | 488,027 |
2016-12-27 | $16.93 | $17.05 | $16.91 | $16.98 | $14.99 | 401,619 |
2016-12-23 | $16.81 | $16.94 | $16.77 | $16.85 | $14.87 | 477,002 |
2016-12-22 | $16.88 | $16.94 | $16.82 | $16.86 | $14.88 | 534,631 |
2016-12-21 | $16.96 | $17.00 | $16.83 | $16.86 | $14.88 | 523,276 |
2016-12-20 | $17.07 | $17.18 | $16.89 | $16.92 | $14.90 | 961,139 |
2016-12-19 | $16.99 | $17.07 | $16.91 | $16.98 | $14.95 | 509,467 |
2016-12-16 | $16.99 | $17.08 | $16.83 | $17.02 | $14.99 | 810,003 |
2016-12-15 | $16.71 | $16.98 | $16.58 | $16.93 | $14.91 | 1,176,640 |
2016-12-14 | $17.23 | $17.32 | $16.78 | $16.80 | $14.79 | 1,326,365 |
2016-12-13 | $17.39 | $17.51 | $17.08 | $17.38 | $15.31 | 995,976 |
2016-12-12 | $17.74 | $17.95 | $17.24 | $17.28 | $15.22 | 1,531,406 |
2016-12-09 | $17.35 | $17.40 | $17.23 | $17.38 | $15.31 | 1,022,635 |
2016-12-08 | $17.13 | $17.28 | $16.99 | $17.25 | $15.19 | 1,442,470 |
2016-12-07 | $16.87 | $17.17 | $16.83 | $17.08 | $15.04 | 1,431,829 |
2016-12-06 | $16.67 | $16.96 | $16.53 | $16.92 | $14.90 | 1,923,411 |
2016-12-05 | $16.67 | $16.94 | $16.63 | $16.85 | $14.84 | 1,154,703 |
2016-12-02 | $16.41 | $16.57 | $16.36 | $16.47 | $14.50 | 1,545,963 |
2016-12-01 | $16.68 | $16.77 | $16.35 | $16.44 | $14.48 | 2,627,929 |
2016-11-30 | $15.94 | $16.42 | $15.90 | $16.33 | $14.38 | 2,255,758 |
2016-11-29 | $15.14 | $15.24 | $14.95 | $15.13 | $13.32 | 1,374,780 |
2016-11-28 | $15.82 | $15.82 | $15.37 | $15.37 | $13.54 | 8,439,270 |
2016-11-25 | $15.76 | $15.79 | $15.61 | $15.69 | $13.82 | 783,033 |
2016-11-23 | $15.60 | $15.85 | $15.60 | $15.84 | $13.95 | 1,386,913 |
2016-11-22 | $15.75 | $15.85 | $15.52 | $15.74 | $13.86 | 1,050,119 |
2016-11-21 | $15.54 | $15.73 | $15.54 | $15.73 | $13.85 | 1,138,506 |
2016-11-18 | $15.23 | $15.31 | $15.16 | $15.23 | $13.41 | 1,363,242 |
2016-11-17 | $15.36 | $15.48 | $15.12 | $15.19 | $13.38 | 1,605,306 |
2016-11-16 | $15.24 | $15.38 | $15.14 | $15.21 | $13.39 | 824,794 |
2016-11-15 | $15.02 | $15.34 | $14.97 | $15.33 | $13.50 | 2,109,342 |
2016-11-14 | $14.61 | $14.88 | $14.56 | $14.87 | $13.09 | 1,123,789 |
2016-11-11 | $14.72 | $14.72 | $14.30 | $14.65 | $12.90 | 7,610,364 |
2016-11-10 | $14.70 | $14.94 | $14.62 | $14.81 | $13.04 | 2,447,011 |
2016-11-09 | $14.19 | $14.82 | $14.19 | $14.74 | $12.98 | 2,228,059 |
2016-11-08 | $14.16 | $14.34 | $14.08 | $14.24 | $12.54 | 933,010 |
2016-11-07 | $14.20 | $14.29 | $14.16 | $14.28 | $12.58 | 1,023,981 |
2016-11-04 | $14.10 | $14.23 | $13.91 | $14.01 | $12.34 | 1,556,183 |
2016-11-03 | $14.23 | $14.37 | $14.01 | $14.17 | $12.48 | 721,959 |
2016-11-02 | $14.29 | $14.31 | $13.96 | $14.15 | $12.46 | 1,523,899 |
2016-11-01 | $14.59 | $14.67 | $14.23 | $14.45 | $12.72 | 1,712,077 |
2016-10-31 | $14.59 | $14.64 | $14.41 | $14.43 | $12.71 | 575,772 |
2016-10-28 | $14.86 | $14.94 | $14.53 | $14.62 | $12.87 | 644,226 |
2016-10-27 | $15.08 | $15.09 | $14.85 | $14.89 | $13.11 | 613,126 |
2016-10-26 | $14.77 | $15.06 | $14.72 | $14.99 | $13.20 | 692,183 |
2016-10-25 | $15.10 | $15.27 | $14.93 | $14.93 | $13.15 | 619,929 |
2016-10-24 | $15.36 | $15.38 | $14.97 | $15.12 | $13.31 | 337,067 |
2016-10-21 | $15.30 | $15.40 | $15.23 | $15.34 | $13.51 | 258,524 |
2016-10-20 | $15.21 | $15.43 | $15.15 | $15.38 | $13.54 | 766,354 |
2016-10-19 | $15.22 | $15.48 | $15.20 | $15.34 | $13.51 | 484,474 |
2016-10-18 | $15.27 | $15.27 | $15.07 | $15.13 | $13.32 | 660,097 |
2016-10-17 | $15.15 | $15.26 | $15.00 | $15.07 | $13.27 | 307,801 |
2016-10-14 | $15.36 | $15.42 | $15.17 | $15.19 | $13.38 | 653,643 |
2016-10-13 | $15.19 | $15.39 | $15.03 | $15.29 | $13.46 | 594,069 |
2016-10-12 | $15.36 | $15.40 | $15.18 | $15.35 | $13.52 | 695,927 |
2016-10-11 | $15.56 | $15.63 | $15.33 | $15.44 | $13.60 | 615,146 |
2016-10-10 | $15.60 | $15.77 | $15.60 | $15.68 | $13.81 | 315,366 |
2016-10-07 | $15.55 | $15.61 | $15.32 | $15.40 | $13.56 | 439,411 |
2016-10-06 | $15.65 | $15.75 | $15.43 | $15.57 | $13.71 | 309,421 |
2016-10-05 | $15.42 | $15.68 | $15.42 | $15.60 | $13.74 | 768,678 |
2016-10-04 | $15.40 | $15.46 | $15.12 | $15.22 | $13.40 | 825,297 |
2016-10-03 | $15.42 | $15.44 | $15.19 | $15.37 | $13.54 | 1,017,770 |
2016-09-30 | $15.34 | $15.52 | $15.19 | $15.42 | $13.58 | 579,306 |
2016-09-29 | $15.09 | $15.46 | $15.01 | $15.21 | $13.39 | 954,190 |
2016-09-28 | $14.47 | $15.15 | $14.32 | $15.14 | $13.33 | 896,670 |
2016-09-27 | $14.38 | $14.43 | $14.22 | $14.41 | $12.69 | 480,499 |
2016-09-26 | $14.61 | $14.77 | $14.53 | $14.56 | $12.82 | 486,109 |
2016-09-23 | $14.82 | $14.94 | $14.47 | $14.57 | $12.83 | 483,360 |
2016-09-22 | $14.91 | $15.04 | $14.82 | $14.88 | $13.10 | 625,189 |
2016-09-21 | $14.52 | $14.74 | $14.45 | $14.71 | $12.95 | 882,009 |
2016-09-20 | $14.56 | $14.62 | $14.36 | $14.38 | $12.62 | 751,360 |
2016-09-19 | $14.68 | $14.78 | $14.56 | $14.59 | $12.81 | 529,756 |
2016-09-16 | $14.43 | $14.57 | $14.37 | $14.56 | $12.78 | 504,197 |
2016-09-15 | $14.43 | $14.71 | $14.39 | $14.61 | $12.82 | 570,275 |
2016-09-14 | $14.61 | $14.81 | $14.34 | $14.38 | $12.62 | 1,017,447 |
2016-09-13 | $14.96 | $15.02 | $14.55 | $14.63 | $12.84 | 1,146,787 |
2016-09-12 | $14.85 | $15.25 | $14.79 | $15.18 | $13.32 | 840,163 |
2016-09-09 | $15.39 | $15.48 | $15.00 | $15.00 | $13.17 | 1,439,371 |
2016-09-08 | $15.32 | $15.66 | $15.23 | $15.61 | $13.70 | 721,295 |
2016-09-07 | $15.19 | $15.29 | $15.10 | $15.19 | $13.33 | 533,712 |
2016-09-06 | $14.91 | $15.14 | $14.90 | $15.13 | $13.28 | 683,894 |
2016-09-02 | $14.84 | $14.95 | $14.77 | $14.85 | $13.04 | 878,221 |
2016-09-01 | $14.71 | $14.71 | $14.51 | $14.66 | $12.87 | 848,361 |
2016-08-31 | $14.89 | $14.99 | $14.67 | $14.76 | $12.96 | 697,880 |
2016-08-30 | $15.07 | $15.18 | $14.88 | $14.97 | $13.14 | 470,706 |
2016-08-29 | $14.89 | $15.07 | $14.78 | $15.01 | $13.18 | 445,483 |
2016-08-26 | $15.02 | $15.18 | $14.84 | $14.93 | $13.11 | 1,060,448 |
2016-08-25 | $15.00 | $15.08 | $14.90 | $14.97 | $13.14 | 607,368 |
2016-08-24 | $15.06 | $15.18 | $14.96 | $15.01 | $13.18 | 679,832 |
2016-08-23 | $14.91 | $15.22 | $14.91 | $15.16 | $13.31 | 742,830 |
2016-08-22 | $15.00 | $15.08 | $14.92 | $14.97 | $13.14 | 803,116 |
2016-08-19 | $15.33 | $15.37 | $15.16 | $15.28 | $13.41 | 1,424,191 |
2016-08-18 | $15.08 | $15.38 | $15.08 | $15.37 | $13.49 | 405,508 |
2016-08-17 | $14.96 | $15.01 | $14.80 | $15.01 | $13.18 | 1,033,322 |
2016-08-16 | $15.04 | $15.07 | $14.89 | $15.02 | $13.18 | 1,883,439 |
2016-08-15 | $14.85 | $15.09 | $14.85 | $15.05 | $13.21 | 1,586,241 |
2016-08-12 | $14.89 | $14.93 | $14.72 | $14.80 | $12.99 | 1,055,041 |
2016-08-11 | $14.66 | $14.92 | $14.57 | $14.84 | $13.03 | 932,686 |
2016-08-10 | $14.81 | $14.89 | $14.51 | $14.55 | $12.77 | 1,735,303 |
2016-08-09 | $15.05 | $15.05 | $14.73 | $14.79 | $12.98 | 1,415,817 |
2016-08-08 | $14.84 | $15.16 | $14.83 | $15.03 | $13.19 | 1,146,972 |
2016-08-05 | $14.62 | $14.77 | $14.51 | $14.72 | $12.92 | 836,726 |
2016-08-04 | $14.57 | $14.74 | $14.51 | $14.55 | $12.77 | 1,006,704 |
2016-08-03 | $14.10 | $14.61 | $14.04 | $14.60 | $12.82 | 1,606,846 |
2016-08-02 | $14.12 | $14.24 | $13.79 | $14.09 | $12.37 | 2,013,790 |
2016-08-01 | $14.45 | $14.46 | $13.95 | $13.99 | $12.28 | 2,099,787 |
2016-07-29 | $14.17 | $14.56 | $14.08 | $14.53 | $12.75 | 1,075,267 |
2016-07-28 | $14.30 | $14.48 | $14.22 | $14.29 | $12.54 | 830,635 |
2016-07-27 | $14.62 | $14.79 | $14.21 | $14.26 | $12.52 | 1,835,911 |
2016-07-26 | $14.30 | $14.62 | $14.27 | $14.62 | $12.83 | 1,020,442 |
2016-07-25 | $14.53 | $14.57 | $14.28 | $14.38 | $12.62 | 1,421,281 |
2016-07-22 | $14.76 | $14.82 | $14.54 | $14.64 | $12.85 | 1,226,640 |
2016-07-21 | $14.91 | $15.13 | $14.71 | $14.73 | $12.93 | 820,335 |
2016-07-20 | $14.82 | $15.04 | $14.64 | $14.93 | $13.11 | 1,206,682 |
2016-07-19 | $15.04 | $15.09 | $14.87 | $14.94 | $13.11 | 430,865 |
2016-07-18 | $14.94 | $15.10 | $14.79 | $15.10 | $13.25 | 581,903 |
2016-07-15 | $15.16 | $15.21 | $14.99 | $15.01 | $13.18 | 824,385 |
2016-07-14 | $15.14 | $15.26 | $15.04 | $15.08 | $13.24 | 703,816 |
2016-07-13 | $15.20 | $15.32 | $14.81 | $15.00 | $13.17 | 733,830 |
2016-07-12 | $14.87 | $15.33 | $14.87 | $15.23 | $13.37 | 1,133,841 |
2016-07-11 | $14.72 | $14.84 | $14.60 | $14.61 | $12.82 | 1,058,536 |
2016-07-08 | $14.58 | $14.70 | $14.41 | $14.63 | $12.84 | 958,137 |
2016-07-07 | $14.73 | $14.99 | $14.28 | $14.36 | $12.61 | 1,256,640 |
2016-07-06 | $14.51 | $14.65 | $14.31 | $14.63 | $12.84 | 1,216,867 |
2016-07-05 | $15.00 | $15.00 | $14.39 | $14.63 | $12.84 | 805,898 |
2016-07-01 | $14.93 | $15.30 | $14.88 | $15.25 | $13.39 | 1,084,857 |
2016-06-30 | $14.82 | $14.92 | $14.62 | $14.90 | $13.08 | 2,133,363 |
2016-06-29 | $14.74 | $14.97 | $14.65 | $14.89 | $13.07 | 1,742,428 |
2016-06-28 | $14.39 | $14.55 | $14.27 | $14.51 | $12.74 | 1,844,101 |
2016-06-27 | $14.59 | $14.66 | $13.88 | $14.00 | $12.29 | 2,308,663 |
2016-06-24 | $14.75 | $15.12 | $14.69 | $14.72 | $12.92 | 2,058,278 |
2016-06-23 | $15.36 | $15.56 | $15.31 | $15.56 | $13.66 | 710,237 |
2016-06-22 | $15.41 | $15.43 | $15.20 | $15.22 | $13.36 | 640,255 |
2016-06-21 | $15.13 | $15.46 | $14.99 | $15.40 | $13.47 | 533,440 |
2016-06-20 | $15.28 | $15.39 | $15.12 | $15.19 | $13.28 | 718,253 |
2016-06-17 | $14.84 | $15.10 | $14.77 | $14.99 | $13.11 | 1,109,692 |
2016-06-16 | $14.61 | $14.72 | $14.29 | $14.60 | $12.77 | 1,279,170 |
2016-06-15 | $14.76 | $15.15 | $14.68 | $14.90 | $13.03 | 713,188 |
2016-06-14 | $14.83 | $15.08 | $14.61 | $14.88 | $13.02 | 373,637 |
2016-06-13 | $14.93 | $15.21 | $14.88 | $14.90 | $13.03 | 407,933 |
2016-06-10 | $15.50 | $15.56 | $15.10 | $15.13 | $13.23 | 591,039 |
2016-06-09 | $15.72 | $15.84 | $15.50 | $15.77 | $13.79 | 585,409 |
2016-06-08 | $16.20 | $16.28 | $15.86 | $15.94 | $13.94 | 1,006,502 |
2016-06-07 | $15.74 | $16.07 | $15.68 | $16.02 | $14.01 | 904,352 |
2016-06-06 | $15.19 | $15.66 | $15.14 | $15.65 | $13.69 | 665,136 |
2016-06-03 | $15.10 | $15.21 | $14.85 | $15.01 | $13.13 | 727,152 |
2016-06-02 | $14.96 | $15.10 | $14.85 | $15.10 | $13.21 | 762,012 |
2016-06-01 | $14.87 | $15.18 | $14.71 | $15.14 | $13.24 | 1,194,691 |
2016-05-31 | $15.05 | $15.32 | $14.99 | $15.06 | $13.17 | 620,738 |
2016-05-27 | $14.95 | $15.02 | $14.81 | $14.98 | $13.10 | 545,052 |
2016-05-26 | $15.27 | $15.35 | $14.94 | $14.97 | $13.09 | 715,863 |
2016-05-25 | $14.83 | $15.16 | $14.81 | $15.14 | $13.24 | 770,190 |
2016-05-24 | $14.69 | $14.72 | $14.44 | $14.68 | $12.84 | 582,506 |
2016-05-23 | $14.58 | $14.73 | $14.45 | $14.61 | $12.78 | 611,120 |
2016-05-20 | $14.59 | $14.79 | $14.44 | $14.74 | $12.89 | 494,074 |
2016-05-19 | $14.40 | $14.58 | $14.20 | $14.50 | $12.68 | 772,838 |
2016-05-18 | $14.92 | $15.05 | $14.55 | $14.62 | $12.79 | 773,928 |
2016-05-17 | $14.77 | $15.11 | $14.72 | $14.93 | $13.06 | 444,930 |
2016-05-16 | $14.69 | $14.92 | $14.69 | $14.75 | $12.90 | 443,934 |
2016-05-13 | $14.59 | $14.80 | $14.41 | $14.45 | $12.64 | 1,118,371 |
2016-05-12 | $15.09 | $15.22 | $14.55 | $14.67 | $12.83 | 1,033,306 |
2016-05-11 | $14.70 | $15.04 | $14.45 | $14.84 | $12.98 | 645,359 |
2016-05-10 | $14.66 | $14.76 | $14.44 | $14.75 | $12.90 | 669,215 |
2016-05-09 | $14.78 | $14.78 | $14.13 | $14.32 | $12.52 | 910,150 |
2016-05-06 | $14.62 | $15.05 | $14.59 | $14.79 | $12.93 | 501,225 |
2016-05-05 | $15.09 | $15.25 | $14.60 | $14.74 | $12.89 | 862,450 |
2016-05-04 | $15.15 | $15.28 | $14.61 | $14.69 | $12.85 | 751,213 |
2016-05-03 | $15.25 | $15.29 | $14.95 | $15.05 | $13.16 | 1,260,389 |
2016-05-02 | $16.04 | $16.04 | $15.36 | $15.61 | $13.65 | 1,768,145 |
2016-04-29 | $15.90 | $16.11 | $15.42 | $15.81 | $13.83 | 2,143,876 |
2016-04-28 | $16.06 | $16.25 | $15.72 | $15.76 | $13.78 | 1,652,604 |
2016-04-27 | $15.80 | $16.24 | $15.80 | $16.15 | $14.12 | 2,670,374 |
2016-04-26 | $15.42 | $15.65 | $15.30 | $15.64 | $13.68 | 689,540 |
2016-04-25 | $15.65 | $15.66 | $15.25 | $15.37 | $13.44 | 791,071 |
2016-04-22 | $15.38 | $15.79 | $15.33 | $15.71 | $13.74 | 942,966 |
2016-04-21 | $15.49 | $15.50 | $15.20 | $15.28 | $13.36 | 981,820 |
2016-04-20 | $15.15 | $15.54 | $15.09 | $15.40 | $13.47 | 2,590,320 |
2016-04-19 | $14.85 | $15.30 | $14.85 | $15.23 | $13.32 | 1,756,268 |
2016-04-18 | $14.06 | $14.81 | $14.00 | $14.77 | $12.92 | 591,482 |
2016-04-15 | $14.59 | $14.61 | $14.38 | $14.49 | $12.67 | 624,725 |
2016-04-14 | $15.03 | $15.03 | $14.61 | $14.74 | $12.89 | 441,667 |
2016-04-13 | $14.90 | $15.03 | $14.68 | $14.89 | $13.02 | 2,184,156 |
2016-04-12 | $14.18 | $14.94 | $14.13 | $14.84 | $12.98 | 1,362,868 |
2016-04-11 | $14.22 | $14.30 | $14.06 | $14.06 | $12.30 | 681,885 |
2016-04-08 | $14.04 | $14.22 | $14.01 | $14.13 | $12.36 | 847,800 |
2016-04-07 | $13.72 | $13.91 | $13.52 | $13.69 | $11.97 | 753,013 |
2016-04-06 | $13.72 | $13.87 | $13.46 | $13.80 | $12.07 | 794,294 |
2016-04-05 | $13.51 | $13.71 | $13.46 | $13.56 | $11.86 | 781,019 |
2016-04-04 | $13.77 | $14.03 | $13.63 | $13.64 | $11.93 | 697,918 |
2016-04-01 | $13.83 | $13.85 | $13.65 | $13.80 | $12.07 | 1,747,185 |
2016-03-31 | $13.93 | $14.19 | $13.90 | $14.12 | $12.35 | 874,449 |
2016-03-30 | $14.15 | $14.27 | $13.85 | $13.96 | $12.21 | 1,242,210 |
2016-03-29 | $13.66 | $14.03 | $13.49 | $13.93 | $12.18 | 4,233,796 |
2016-03-28 | $14.23 | $14.23 | $13.74 | $13.94 | $12.19 | 68,067,606 |
2016-03-24 | $13.73 | $14.06 | $13.38 | $14.01 | $12.25 | 1,282,098 |
2016-03-23 | $14.36 | $14.44 | $13.85 | $13.88 | $12.14 | 1,955,236 |
2016-03-22 | $14.37 | $14.64 | $14.37 | $14.55 | $12.70 | 1,436,723 |
2016-03-21 | $14.54 | $14.68 | $14.33 | $14.56 | $12.71 | 1,439,468 |
2016-03-18 | $14.90 | $15.07 | $14.44 | $14.55 | $12.70 | 6,478,444 |
2016-03-17 | $14.76 | $14.93 | $14.51 | $14.76 | $12.88 | 10,643,111 |
2016-03-16 | $14.14 | $14.63 | $14.13 | $14.56 | $12.71 | 15,078,972 |
2016-03-15 | $13.77 | $14.07 | $13.61 | $14.06 | $12.27 | 148,707 |
2016-03-14 | $13.86 | $14.11 | $13.77 | $14.02 | $12.24 | 136,945 |
2016-03-11 | $13.94 | $14.30 | $13.94 | $14.21 | $12.40 | 158,311 |
2016-03-10 | $13.64 | $13.73 | $13.31 | $13.65 | $11.91 | 355,253 |
2016-03-09 | $13.69 | $13.94 | $13.38 | $13.71 | $11.97 | 248,669 |
2016-03-08 | $14.25 | $14.25 | $13.37 | $13.39 | $11.69 | 102,178 |
2016-03-07 | $13.69 | $14.44 | $13.65 | $14.44 | $12.60 | 212,455 |
2016-03-04 | $13.29 | $14.04 | $13.20 | $13.75 | $12.00 | 408,757 |
2016-03-03 | $12.53 | $13.23 | $12.53 | $13.20 | $11.52 | 81,092 |
2016-03-02 | $12.01 | $12.57 | $11.96 | $12.56 | $10.96 | 70,269 |
2016-03-01 | $11.92 | $12.13 | $11.70 | $12.09 | $10.55 | 527,814 |
2016-02-29 | $11.84 | $12.02 | $11.69 | $11.86 | $10.35 | 166,669 |
2016-02-26 | $11.73 | $11.95 | $11.65 | $11.77 | $10.27 | 268,354 |
2016-02-25 | $11.39 | $11.51 | $11.17 | $11.44 | $9.98 | 200,758 |
2016-02-24 | $11.05 | $11.48 | $10.99 | $11.46 | $10.00 | 119,954 |
2016-02-23 | $11.73 | $11.73 | $11.26 | $11.27 | $9.84 | 280,084 |
2016-02-22 | $11.62 | $11.83 | $11.62 | $11.78 | $10.28 | 147,399 |
2016-02-19 | $11.47 | $11.47 | $11.10 | $11.35 | $9.91 | 202,931 |
2016-02-18 | $12.03 | $12.03 | $11.50 | $11.59 | $10.12 | 862,597 |
2016-02-17 | $11.47 | $11.95 | $11.46 | $11.89 | $10.38 | 124,352 |
2016-02-16 | $11.44 | $11.46 | $11.08 | $11.29 | $9.85 | 94,049 |
2016-02-12 | $11.18 | $11.39 | $10.97 | $11.22 | $9.79 | 457,880 |
2016-02-11 | $11.00 | $11.15 | $10.59 | $10.95 | $9.56 | 941,391 |
2016-02-10 | $11.35 | $11.62 | $11.12 | $11.18 | $9.76 | 138,415 |
2016-02-09 | $11.62 | $11.71 | $11.11 | $11.38 | $9.93 | 125,351 |
2016-02-08 | $11.90 | $11.90 | $11.52 | $11.76 | $10.26 | 342,876 |
2016-02-05 | $12.37 | $12.46 | $12.07 | $12.16 | $10.61 | 436,336 |
2016-02-04 | $12.41 | $12.90 | $12.40 | $12.50 | $10.91 | 196,933 |
2016-02-03 | $12.20 | $12.37 | $11.61 | $12.36 | $10.79 | 189,886 |
2016-02-02 | $12.21 | $12.21 | $11.91 | $12.01 | $10.48 | 191,902 |
2016-02-01 | $12.63 | $12.64 | $12.33 | $12.56 | $10.96 | 274,629 |
2016-01-29 | $12.42 | $12.92 | $12.41 | $12.92 | $11.28 | 98,978 |
2016-01-28 | $12.53 | $12.61 | $12.12 | $12.35 | $10.78 | 223,589 |
2016-01-27 | $11.85 | $12.38 | $11.78 | $12.01 | $10.48 | 124,446 |
2016-01-26 | $11.56 | $11.97 | $11.40 | $11.96 | $10.44 | 144,241 |
2016-01-25 | $11.73 | $12.07 | $11.32 | $11.32 | $9.88 | 203,284 |
2016-01-22 | $11.98 | $12.26 | $11.77 | $12.05 | $10.52 | 419,988 |
2016-01-21 | $10.85 | $11.64 | $10.82 | $11.50 | $10.04 | 300,545 |
2016-01-20 | $10.80 | $11.01 | $10.28 | $10.87 | $9.49 | 555,262 |
2016-01-19 | $11.59 | $11.63 | $10.80 | $11.02 | $9.62 | 204,218 |
2016-01-15 | $11.49 | $11.58 | $11.21 | $11.49 | $10.03 | 307,892 |
2016-01-14 | $11.66 | $12.03 | $11.36 | $11.96 | $10.44 | 214,658 |
2016-01-13 | $12.32 | $12.45 | $11.46 | $11.54 | $10.07 | 224,040 |
2016-01-12 | $12.54 | $12.59 | $11.81 | $12.15 | $10.60 | 167,491 |
2016-01-11 | $12.70 | $12.70 | $12.09 | $12.30 | $10.74 | 255,619 |
2016-01-08 | $12.82 | $12.87 | $12.51 | $12.68 | $11.07 | 185,557 |
2016-01-07 | $12.78 | $13.11 | $12.65 | $12.69 | $11.08 | 262,547 |
2016-01-06 | $13.50 | $13.52 | $12.97 | $13.06 | $11.40 | 227,342 |
2016-01-05 | $13.97 | $13.97 | $13.72 | $13.88 | $12.11 | 829,709 |
2016-01-04 | $13.85 | $14.08 | $13.61 | $13.99 | $12.21 | 177,718 |
2015-12-31 | $13.61 | $13.91 | $13.59 | $13.85 | $12.09 | 203,050 |
2015-12-30 | $13.73 | $14.00 | $13.62 | $13.66 | $11.92 | 551,797 |
2015-12-29 | $14.12 | $14.17 | $13.82 | $13.95 | $12.18 | 269,173 |
2015-12-28 | $14.07 | $14.07 | $13.76 | $13.86 | $12.10 | 418,132 |
2015-12-24 | $14.48 | $14.48 | $14.21 | $14.32 | $12.50 | 86,589 |
2015-12-23 | $13.87 | $14.45 | $13.87 | $14.45 | $12.61 | 204,755 |
2015-12-22 | $13.47 | $13.78 | $13.43 | $13.66 | $11.87 | 301,202 |
2015-12-21 | $13.50 | $13.59 | $13.30 | $13.46 | $11.69 | 154,020 |
2015-12-18 | $13.73 | $13.82 | $13.46 | $13.46 | $11.69 | 136,780 |
2015-12-17 | $14.16 | $14.20 | $13.69 | $13.75 | $11.94 | 175,959 |
2015-12-16 | $14.25 | $14.49 | $14.04 | $14.15 | $12.29 | 148,775 |
2015-12-15 | $14.00 | $14.34 | $13.98 | $14.28 | $12.40 | 211,008 |
2015-12-14 | $13.82 | $13.98 | $13.57 | $13.82 | $12.00 | 251,609 |
2015-12-11 | $14.29 | $14.31 | $13.89 | $13.92 | $12.09 | 948,717 |
2015-12-10 | $14.26 | $14.64 | $14.17 | $14.54 | $12.63 | 194,195 |
2015-12-09 | $14.38 | $14.83 | $14.17 | $14.34 | $12.46 | 188,577 |
2015-12-08 | $14.01 | $14.46 | $13.91 | $14.29 | $12.41 | 549,157 |
2015-12-07 | $14.90 | $14.91 | $14.27 | $14.36 | $12.47 | 561,559 |
2015-12-04 | $15.41 | $15.51 | $15.00 | $15.21 | $13.21 | 298,555 |
2015-12-03 | $15.87 | $15.97 | $15.51 | $15.61 | $13.56 | 555,349 |
2015-12-02 | $16.21 | $16.31 | $15.72 | $15.79 | $13.72 | 141,215 |
2015-12-01 | $16.26 | $16.38 | $16.21 | $16.38 | $14.23 | 432,075 |
2015-11-30 | $16.30 | $16.47 | $16.18 | $16.24 | $14.11 | 369,573 |
2015-11-27 | $16.40 | $16.43 | $16.11 | $16.20 | $14.07 | 59,568 |
2015-11-25 | $16.43 | $16.74 | $16.24 | $16.55 | $14.38 | 286,796 |
2015-11-24 | $16.21 | $16.69 | $16.21 | $16.60 | $14.42 | 234,841 |
2015-11-23 | $15.90 | $16.18 | $15.77 | $16.07 | $13.96 | 225,822 |
2015-11-20 | $16.18 | $16.28 | $15.90 | $15.92 | $13.83 | 157,067 |
2015-11-19 | $16.45 | $16.54 | $16.04 | $16.20 | $14.07 | 149,807 |
2015-11-18 | $16.38 | $16.62 | $16.12 | $16.58 | $14.40 | 271,569 |
2015-11-17 | $16.39 | $16.52 | $16.13 | $16.21 | $14.08 | 128,576 |
2015-11-16 | $15.95 | $16.50 | $15.84 | $16.49 | $14.32 | 152,227 |
2015-11-13 | $15.82 | $16.09 | $15.56 | $15.94 | $13.85 | 122,258 |
2015-11-12 | $16.01 | $16.31 | $15.84 | $15.87 | $13.79 | 189,296 |
2015-11-11 | $16.95 | $16.95 | $16.25 | $16.29 | $14.15 | 228,410 |
2015-11-10 | $16.93 | $17.12 | $16.76 | $16.94 | $14.71 | 199,599 |
2015-11-09 | $17.04 | $17.31 | $16.80 | $16.98 | $14.75 | 216,429 |
2015-11-06 | $16.97 | $17.22 | $16.81 | $17.07 | $14.83 | 125,678 |
2015-11-05 | $17.04 | $17.43 | $16.88 | $17.06 | $14.82 | 323,339 |
2015-11-04 | $17.21 | $17.35 | $16.90 | $17.12 | $14.87 | 375,774 |
2015-11-03 | $16.76 | $17.33 | $16.76 | $17.13 | $14.88 | 482,773 |
2015-11-02 | $16.04 | $16.72 | $16.04 | $16.67 | $14.48 | 569,763 |
2015-10-30 | $15.96 | $16.26 | $15.64 | $16.12 | $14.00 | 185,815 |
2015-10-29 | $15.77 | $16.24 | $15.66 | $15.81 | $13.73 | 196,945 |
2015-10-28 | $15.35 | $15.91 | $15.23 | $15.70 | $13.64 | 431,804 |
2015-10-27 | $15.45 | $15.49 | $15.16 | $15.25 | $13.25 | 112,093 |
2015-10-26 | $16.11 | $16.11 | $15.67 | $15.67 | $13.61 | 207,320 |
2015-10-23 | $16.10 | $16.36 | $15.90 | $16.14 | $14.02 | 380,331 |
2015-10-22 | $16.13 | $16.36 | $15.94 | $16.18 | $14.05 | 327,087 |
2015-10-21 | $16.40 | $16.40 | $16.02 | $16.04 | $13.93 | 109,847 |
2015-10-20 | $16.33 | $16.71 | $16.20 | $16.45 | $14.29 | 465,566 |
2015-10-19 | $16.72 | $16.72 | $16.23 | $16.35 | $14.20 | 553,822 |
2015-10-16 | $17.03 | $17.07 | $16.59 | $16.87 | $14.65 | 135,390 |
2015-10-15 | $16.54 | $16.99 | $16.38 | $16.97 | $14.74 | 152,015 |
2015-10-14 | $16.52 | $16.72 | $16.41 | $16.65 | $14.46 | 134,295 |
2015-10-13 | $16.56 | $16.90 | $16.39 | $16.50 | $14.33 | 316,978 |
2015-10-12 | $17.30 | $17.30 | $16.53 | $16.70 | $14.51 | 296,255 |
2015-10-09 | $17.53 | $17.55 | $17.08 | $17.33 | $15.05 | 381,139 |
2015-10-08 | $16.88 | $17.52 | $16.66 | $17.43 | $15.14 | 744,598 |
2015-10-07 | $17.01 | $17.35 | $16.40 | $16.96 | $14.73 | 397,193 |
2015-10-06 | $16.06 | $16.79 | $15.93 | $16.75 | $14.55 | 361,358 |
2015-10-05 | $15.47 | $16.06 | $15.47 | $15.98 | $13.88 | 345,680 |
2015-10-02 | $14.27 | $15.26 | $14.25 | $15.26 | $13.26 | 625,023 |
2015-10-01 | $14.58 | $14.76 | $14.27 | $14.41 | $12.52 | 159,585 |
2015-09-30 | $14.28 | $14.50 | $14.12 | $14.40 | $12.51 | 101,136 |
2015-09-29 | $14.16 | $14.38 | $14.01 | $14.14 | $12.28 | 271,192 |
2015-09-28 | $14.64 | $14.64 | $14.06 | $14.06 | $12.21 | 295,127 |
2015-09-25 | $15.04 | $15.04 | $14.66 | $14.79 | $12.85 | 171,665 |
2015-09-24 | $14.72 | $15.01 | $14.55 | $14.87 | $12.92 | 148,573 |
2015-09-23 | $15.25 | $15.30 | $14.82 | $14.82 | $12.87 | 145,396 |
2015-09-22 | $15.21 | $15.50 | $15.14 | $15.27 | $13.19 | 194,287 |
2015-09-21 | $15.60 | $15.71 | $15.37 | $15.46 | $13.35 | 276,110 |
2015-09-18 | $15.81 | $15.91 | $15.35 | $15.43 | $13.33 | 446,107 |
2015-09-17 | $16.20 | $16.52 | $16.02 | $16.16 | $13.96 | 556,455 |
2015-09-16 | $15.63 | $16.24 | $15.60 | $16.23 | $14.02 | 546,654 |
2015-09-15 | $15.23 | $15.55 | $15.23 | $15.49 | $13.38 | 305,164 |
2015-09-14 | $15.34 | $15.34 | $15.10 | $15.20 | $13.13 | 1,279,443 |
2015-09-11 | $15.47 | $15.50 | $15.10 | $15.40 | $13.30 | 172,217 |
2015-09-10 | $15.57 | $15.77 | $15.35 | $15.65 | $13.52 | 645,619 |
2015-09-09 | $16.04 | $16.36 | $15.51 | $15.53 | $13.41 | 1,194,969 |
2015-09-08 | $15.88 | $16.05 | $15.64 | $15.97 | $13.79 | 266,983 |
2015-09-04 | $15.86 | $15.89 | $15.65 | $15.75 | $13.60 | 238,259 |
2015-09-03 | $16.01 | $16.48 | $15.93 | $16.10 | $13.90 | 795,733 |
2015-09-02 | $16.07 | $16.15 | $15.46 | $15.98 | $13.80 | 491,359 |
First Trust Energy AlphaDEX Fund (FXN) News Headlines
Recent First Trust Energy AlphaDEX Fund (FXN) News
Similar Companies to First Trust Energy AlphaDEX Fund (FXN) 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 | -- | -- | -- |