Graham Corp (GHM) Exchange: NYSE
Data as of May 2, 2025
$29.95 ($0.50) 1.70%
Graham Corp - Daily Information
Click for more stock information on Graham Corp.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $29.01 |
Previous Close | $29.95 |
High | $30.02 |
Low | $28.18 |
Adjusted Open | $29.01 |
Previous Adjusted Close | $29.95 |
Adjusted High | $30.02 |
Adjusted Low | $28.18 |
About Graham Corp (GHM)
Graham Corporation is a global leader in the design and manufacture of vacuum and heat transfer equipment. Founded in 1938, Graham has continually grown and innovated, offering a broad range of standard and custom engineered products for the oil and gas, chemical and petrochemical, power and nuclear, and highly specialized process industries. Graham's corporate headquarters is located in Batavia, New York and, along with its regional sales network, provides a genuine single-source solution for all of its customersâ vacuum and heat transfer needs. For nearly eight decades, Graham has been at work solving complex fluid- and energy-management problems for hundreds of companies throughout the world. Grahamâs expansive global presence provides unparalleled local service and support, combined with the strength and resources of a global organization. This makes Graham uniquely qualified to meet the ever-changing demands of its customers, which range from the worldâs largest home improvement retailer to the only U.S. manufacturer of nuclear pressure control components. In 2018, the milestone 80th anniversary of Graham Corporation marks the continued corporate commitment to a bright future under the watch of the fourth generation of family leadership. Innovation and state-of-the-art manufacturing facilities keep Graham on the cutting edge of production and quality while the Graham tradition of being a family owned and operated business continues to ensure that customer service and satisfaction is top priority. Graham Corporation employs 300 people worldwide and has manufacturing operations in the USA, Europe and India. The company is listed on the NASDAQ (ticker GHM).
Invest in Graham Corp (GHM)
Historical Stock Data for Graham Corp (GHM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $29.01 | $30.02 | $28.18 | $29.95 | $29.95 | 56,796 |
2025-04-10 | $28.30 | $29.71 | $27.78 | $29.45 | $29.45 | 115,787 |
2025-04-09 | $26.57 | $30.52 | $26.31 | $29.46 | $29.46 | 73,124 |
2025-04-08 | $28.68 | $28.68 | $26.07 | $26.62 | $26.62 | 68,068 |
2025-04-07 | $25.29 | $28.42 | $24.78 | $27.00 | $27.00 | 113,787 |
2025-04-04 | $26.00 | $27.15 | $24.90 | $26.88 | $26.88 | 116,805 |
2025-04-03 | $27.95 | $28.10 | $26.99 | $27.68 | $27.68 | 112,381 |
2025-04-02 | $28.91 | $30.51 | $28.91 | $30.00 | $30.00 | 67,946 |
2025-04-01 | $28.75 | $29.69 | $28.40 | $29.48 | $29.48 | 70,120 |
2025-03-31 | $28.47 | $29.04 | $27.70 | $28.82 | $28.82 | 233,861 |
2025-03-28 | $30.64 | $30.64 | $28.88 | $29.07 | $29.07 | 68,348 |
2025-03-27 | $30.85 | $31.25 | $30.17 | $30.65 | $30.65 | 76,336 |
2025-03-26 | $32.14 | $32.34 | $30.75 | $30.79 | $30.79 | 76,432 |
2025-03-25 | $32.73 | $32.75 | $31.29 | $31.96 | $31.96 | 84,774 |
2025-03-24 | $31.51 | $33.00 | $31.51 | $32.77 | $32.77 | 82,233 |
2025-03-21 | $30.79 | $31.05 | $30.43 | $30.87 | $30.87 | 110,020 |
2025-03-20 | $31.36 | $31.90 | $31.18 | $31.41 | $31.41 | 67,997 |
2025-03-19 | $31.34 | $32.41 | $31.24 | $32.23 | $32.23 | 55,121 |
2025-03-18 | $31.75 | $31.75 | $31.06 | $31.33 | $31.33 | 70,203 |
2025-03-17 | $32.08 | $32.80 | $31.81 | $32.21 | $32.21 | 86,577 |
2025-03-14 | $31.88 | $32.27 | $30.57 | $32.11 | $32.11 | 76,764 |
2025-03-13 | $31.89 | $32.08 | $30.73 | $31.29 | $31.29 | 60,886 |
2025-03-12 | $31.80 | $33.00 | $30.88 | $32.16 | $32.16 | 171,693 |
2025-03-11 | $30.30 | $31.47 | $29.55 | $31.21 | $31.21 | 112,601 |
2025-03-10 | $31.31 | $31.71 | $30.00 | $30.44 | $30.44 | 141,764 |
2025-03-07 | $31.31 | $32.23 | $30.65 | $32.20 | $32.20 | 105,816 |
2025-03-06 | $31.16 | $32.12 | $30.83 | $31.62 | $31.62 | 116,230 |
2025-03-05 | $29.92 | $31.88 | $29.92 | $31.86 | $31.86 | 208,037 |
2025-03-04 | $29.95 | $30.68 | $29.50 | $30.05 | $30.05 | 117,388 |
2025-03-03 | $33.92 | $34.51 | $30.31 | $30.49 | $30.49 | 156,003 |
2025-02-28 | $32.50 | $33.96 | $31.89 | $33.83 | $33.83 | 112,890 |
2025-02-27 | $32.77 | $34.20 | $32.61 | $32.69 | $32.69 | 125,240 |
2025-02-26 | $32.84 | $33.96 | $32.58 | $33.04 | $33.04 | 91,899 |
2025-02-25 | $32.20 | $33.21 | $31.88 | $32.82 | $32.82 | 159,134 |
2025-02-24 | $33.51 | $33.93 | $31.88 | $32.11 | $32.11 | 135,571 |
2025-02-21 | $35.82 | $36.09 | $33.43 | $33.47 | $33.47 | 151,482 |
2025-02-20 | $36.10 | $36.13 | $34.76 | $35.22 | $35.22 | 106,999 |
2025-02-19 | $36.55 | $36.81 | $35.79 | $36.17 | $36.17 | 106,187 |
2025-02-18 | $37.44 | $38.01 | $35.72 | $36.92 | $36.92 | 231,302 |
2025-02-14 | $38.00 | $38.62 | $37.29 | $37.51 | $37.51 | 104,196 |
2025-02-13 | $38.06 | $38.06 | $36.58 | $37.71 | $37.71 | 110,641 |
2025-02-12 | $37.67 | $38.03 | $36.36 | $37.64 | $37.64 | 169,239 |
2025-02-11 | $38.50 | $38.99 | $37.82 | $38.42 | $38.42 | 132,746 |
2025-02-10 | $39.97 | $40.37 | $38.05 | $39.04 | $39.04 | 210,273 |
2025-02-07 | $39.55 | $40.14 | $36.43 | $39.69 | $39.69 | 622,530 |
2025-02-06 | $52.00 | $52.00 | $46.03 | $47.28 | $47.28 | 183,408 |
2025-02-05 | $48.65 | $51.16 | $48.57 | $49.72 | $49.72 | 232,558 |
2025-02-04 | $45.50 | $47.41 | $45.16 | $46.90 | $46.90 | 94,404 |
2025-02-03 | $43.87 | $45.48 | $43.23 | $45.04 | $45.04 | 83,261 |
2025-01-31 | $46.64 | $47.43 | $44.78 | $45.42 | $45.42 | 109,469 |
2025-01-30 | $45.00 | $46.83 | $45.00 | $46.26 | $46.26 | 72,393 |
2025-01-29 | $44.53 | $45.31 | $43.84 | $44.42 | $44.42 | 62,132 |
2025-01-28 | $44.13 | $45.34 | $44.00 | $44.67 | $44.67 | 129,902 |
2025-01-27 | $45.58 | $45.58 | $43.43 | $43.69 | $43.69 | 77,211 |
2025-01-24 | $46.87 | $48.10 | $45.87 | $46.71 | $46.71 | 57,933 |
2025-01-23 | $46.81 | $47.70 | $46.74 | $47.05 | $47.05 | 61,618 |
2025-01-22 | $47.04 | $47.40 | $46.12 | $46.95 | $46.95 | 83,953 |
2025-01-21 | $45.53 | $47.14 | $45.53 | $46.80 | $46.80 | 63,082 |
2025-01-17 | $45.01 | $45.11 | $44.02 | $44.75 | $44.75 | 54,397 |
2025-01-16 | $43.97 | $44.37 | $43.27 | $44.27 | $44.27 | 54,915 |
2025-01-15 | $44.25 | $44.25 | $43.01 | $43.97 | $43.97 | 49,921 |
2025-01-14 | $42.92 | $43.64 | $42.27 | $42.87 | $42.87 | 55,305 |
2025-01-13 | $40.59 | $42.45 | $40.50 | $42.37 | $42.37 | 55,426 |
2025-01-10 | $42.25 | $42.46 | $41.04 | $41.42 | $41.42 | 62,277 |
2025-01-08 | $43.12 | $43.57 | $42.54 | $43.19 | $43.19 | 70,306 |
2025-01-07 | $45.22 | $45.65 | $42.46 | $43.64 | $43.64 | 88,017 |
2025-01-06 | $48.70 | $49.28 | $44.54 | $45.38 | $45.38 | 157,414 |
2025-01-03 | $44.60 | $47.61 | $44.60 | $47.26 | $47.26 | 143,593 |
2025-01-02 | $44.69 | $45.00 | $42.96 | $44.14 | $44.14 | 76,141 |
2024-12-31 | $45.59 | $46.10 | $44.34 | $44.47 | $44.47 | 243,394 |
2024-12-30 | $43.75 | $46.28 | $42.96 | $45.29 | $45.29 | 110,326 |
2024-12-27 | $44.66 | $45.05 | $43.46 | $44.21 | $44.21 | 69,069 |
2024-12-26 | $43.89 | $45.16 | $43.55 | $44.97 | $44.97 | 88,822 |
2024-12-24 | $41.17 | $43.87 | $41.02 | $43.86 | $43.86 | 86,697 |
2024-12-23 | $40.56 | $41.00 | $39.80 | $40.88 | $40.88 | 67,087 |
2024-12-20 | $39.79 | $41.60 | $39.56 | $40.76 | $40.76 | 132,996 |
2024-12-19 | $41.70 | $41.99 | $40.43 | $40.60 | $40.60 | 74,981 |
2024-12-18 | $45.67 | $45.68 | $40.55 | $41.05 | $41.05 | 99,694 |
2024-12-17 | $45.68 | $46.50 | $44.39 | $45.07 | $45.07 | 70,707 |
2024-12-16 | $44.38 | $46.14 | $44.30 | $45.51 | $45.51 | 63,975 |
2024-12-13 | $43.73 | $44.30 | $43.45 | $44.22 | $44.22 | 49,526 |
2024-12-12 | $44.86 | $45.70 | $43.75 | $44.02 | $44.02 | 82,133 |
2024-12-11 | $46.12 | $46.12 | $44.25 | $44.82 | $44.82 | 73,522 |
2024-12-10 | $43.51 | $45.81 | $43.02 | $45.05 | $45.05 | 89,085 |
2024-12-09 | $43.50 | $44.60 | $43.08 | $43.25 | $43.25 | 71,333 |
2024-12-06 | $43.98 | $43.98 | $43.00 | $43.27 | $43.27 | 60,696 |
2024-12-05 | $44.57 | $44.85 | $43.16 | $43.39 | $43.39 | 49,783 |
2024-12-04 | $45.08 | $45.31 | $44.00 | $44.57 | $44.57 | 58,347 |
2024-12-03 | $44.86 | $45.85 | $44.13 | $44.91 | $44.91 | 58,825 |
2024-12-02 | $45.28 | $46.05 | $43.90 | $44.84 | $44.84 | 105,526 |
2024-11-29 | $44.50 | $45.40 | $44.34 | $44.82 | $44.82 | 49,629 |
2024-11-27 | $44.14 | $44.68 | $42.87 | $43.82 | $43.82 | 50,933 |
2024-11-26 | $43.44 | $45.45 | $43.10 | $44.01 | $44.01 | 91,647 |
2024-11-25 | $45.00 | $45.67 | $43.96 | $44.33 | $44.33 | 44,600 |
2024-11-22 | $43.66 | $44.73 | $43.17 | $44.65 | $44.65 | 67,224 |
2024-11-21 | $43.00 | $44.00 | $42.13 | $43.35 | $43.35 | 61,891 |
2024-11-20 | $42.41 | $42.79 | $41.70 | $42.74 | $42.74 | 60,464 |
2024-11-19 | $40.10 | $42.76 | $39.39 | $42.68 | $42.68 | 127,610 |
2024-11-18 | $40.46 | $41.47 | $40.33 | $40.77 | $40.77 | 110,231 |
2024-11-15 | $40.58 | $41.37 | $39.75 | $40.25 | $40.25 | 93,660 |
2024-11-14 | $41.93 | $42.05 | $40.37 | $40.59 | $40.59 | 113,954 |
2024-11-13 | $41.11 | $42.65 | $41.10 | $41.59 | $41.59 | 90,435 |
2024-11-12 | $40.87 | $41.05 | $39.77 | $40.72 | $40.72 | 80,049 |
2024-11-11 | $40.39 | $41.19 | $38.85 | $41.02 | $41.02 | 100,849 |
2024-11-08 | $35.33 | $40.00 | $35.00 | $39.07 | $39.07 | 175,631 |
2024-11-07 | $32.65 | $33.45 | $32.09 | $33.38 | $33.38 | 63,413 |
2024-11-06 | $31.20 | $32.59 | $30.93 | $32.47 | $32.47 | 103,868 |
2024-11-05 | $28.15 | $29.23 | $28.15 | $28.99 | $28.99 | 25,921 |
2024-11-04 | $27.93 | $28.75 | $27.41 | $28.31 | $28.31 | 58,872 |
2024-11-01 | $28.46 | $28.83 | $27.88 | $28.23 | $28.23 | 28,490 |
2024-10-31 | $29.01 | $29.20 | $28.00 | $28.02 | $28.02 | 35,269 |
2024-10-30 | $28.82 | $29.55 | $28.82 | $29.34 | $29.34 | 29,441 |
2024-10-29 | $29.21 | $29.40 | $28.68 | $28.78 | $28.78 | 31,586 |
2024-10-28 | $30.33 | $30.77 | $29.54 | $29.57 | $29.57 | 36,905 |
2024-10-25 | $29.84 | $30.41 | $29.74 | $29.90 | $29.90 | 22,809 |
2024-10-24 | $29.86 | $29.86 | $29.04 | $29.52 | $29.52 | 27,077 |
2024-10-23 | $30.75 | $30.89 | $29.63 | $29.70 | $29.70 | 28,384 |
2024-10-22 | $31.48 | $31.48 | $30.89 | $31.00 | $31.00 | 31,294 |
2024-10-21 | $31.39 | $31.69 | $31.22 | $31.23 | $31.23 | 22,248 |
2024-10-18 | $31.77 | $31.78 | $31.14 | $31.31 | $31.31 | 19,066 |
2024-10-17 | $31.64 | $31.98 | $31.48 | $31.70 | $31.70 | 25,882 |
2024-10-16 | $31.21 | $31.85 | $30.97 | $31.36 | $31.36 | 43,352 |
2024-10-15 | $31.14 | $31.39 | $30.69 | $31.02 | $31.02 | 33,167 |
2024-10-14 | $30.81 | $31.43 | $30.33 | $31.03 | $31.03 | 39,654 |
2024-10-11 | $30.17 | $30.92 | $29.08 | $30.92 | $30.92 | 38,612 |
2024-10-10 | $29.80 | $30.46 | $29.37 | $30.02 | $30.02 | 54,630 |
2024-10-09 | $29.68 | $30.32 | $29.68 | $30.24 | $30.24 | 24,450 |
2024-10-08 | $29.78 | $29.95 | $29.35 | $29.56 | $29.56 | 18,109 |
2024-10-07 | $29.69 | $29.75 | $29.36 | $29.63 | $29.63 | 17,167 |
2024-10-04 | $29.37 | $29.80 | $28.87 | $29.67 | $29.67 | 24,080 |
2024-10-03 | $29.30 | $29.35 | $28.84 | $28.87 | $28.87 | 24,715 |
2024-10-02 | $29.12 | $29.45 | $29.09 | $29.40 | $29.40 | 12,924 |
2024-10-01 | $29.57 | $29.57 | $28.90 | $29.28 | $29.28 | 25,914 |
2024-09-30 | $29.32 | $29.81 | $28.90 | $29.59 | $29.59 | 31,349 |
2024-09-27 | $29.53 | $29.90 | $29.15 | $29.51 | $29.51 | 26,569 |
2024-09-26 | $29.99 | $30.08 | $29.22 | $29.25 | $29.25 | 42,741 |
2024-09-25 | $30.11 | $30.11 | $29.39 | $29.48 | $29.48 | 31,140 |
2024-09-24 | $30.41 | $30.41 | $29.67 | $30.12 | $30.12 | 37,938 |
2024-09-23 | $30.58 | $30.58 | $30.06 | $30.33 | $30.33 | 32,862 |
2024-09-20 | $30.32 | $30.81 | $30.05 | $30.34 | $30.34 | 67,404 |
2024-09-19 | $31.01 | $31.01 | $30.02 | $30.56 | $30.56 | 32,457 |
2024-09-18 | $28.91 | $30.77 | $28.91 | $29.90 | $29.90 | 38,697 |
2024-09-17 | $29.75 | $30.08 | $29.38 | $29.58 | $29.58 | 30,102 |
2024-09-16 | $29.53 | $29.53 | $28.75 | $29.28 | $29.28 | 38,299 |
2024-09-13 | $29.56 | $30.21 | $29.20 | $29.53 | $29.53 | 70,149 |
2024-09-12 | $29.37 | $29.95 | $28.73 | $29.03 | $29.03 | 47,688 |
2024-09-11 | $28.27 | $29.05 | $27.98 | $29.00 | $29.00 | 32,328 |
2024-09-10 | $28.33 | $28.47 | $27.77 | $28.44 | $28.44 | 35,631 |
2024-09-09 | $27.75 | $28.45 | $27.75 | $28.05 | $28.05 | 31,374 |
2024-09-06 | $28.58 | $29.01 | $27.48 | $27.57 | $27.57 | 43,057 |
2024-09-05 | $29.45 | $29.45 | $28.22 | $28.70 | $28.70 | 34,155 |
2024-09-04 | $29.30 | $29.78 | $29.17 | $29.26 | $29.26 | 47,416 |
2024-09-03 | $31.51 | $31.51 | $29.20 | $29.65 | $29.65 | 49,624 |
2024-08-30 | $31.70 | $31.87 | $30.89 | $31.84 | $31.84 | 31,551 |
2024-08-29 | $31.36 | $31.73 | $31.09 | $31.35 | $31.35 | 18,587 |
2024-08-28 | $32.03 | $32.03 | $30.93 | $31.05 | $31.05 | 49,056 |
2024-08-27 | $31.45 | $32.11 | $31.02 | $31.93 | $31.93 | 32,771 |
2024-08-26 | $31.83 | $32.10 | $31.25 | $31.50 | $31.50 | 49,769 |
2024-08-23 | $30.25 | $31.32 | $30.07 | $31.10 | $31.10 | 41,171 |
2024-08-22 | $29.65 | $30.22 | $29.64 | $30.04 | $30.04 | 40,629 |
2024-08-21 | $28.96 | $29.82 | $28.72 | $29.71 | $29.71 | 37,868 |
2024-08-20 | $29.60 | $29.77 | $28.71 | $28.92 | $28.92 | 29,721 |
2024-08-19 | $29.40 | $29.76 | $29.18 | $29.71 | $29.71 | 23,477 |
2024-08-16 | $29.75 | $29.75 | $29.25 | $29.33 | $29.33 | 26,642 |
2024-08-15 | $29.84 | $30.28 | $29.29 | $29.79 | $29.79 | 42,090 |
2024-08-14 | $28.79 | $29.30 | $28.45 | $29.02 | $29.02 | 49,983 |
2024-08-13 | $28.37 | $28.96 | $27.99 | $28.78 | $28.78 | 45,022 |
2024-08-12 | $28.33 | $28.55 | $27.91 | $28.17 | $28.17 | 45,658 |
2024-08-09 | $28.47 | $28.74 | $27.99 | $28.50 | $28.50 | 54,540 |
2024-08-08 | $28.36 | $29.09 | $28.22 | $28.71 | $28.71 | 46,768 |
2024-08-07 | $32.20 | $32.20 | $27.80 | $27.84 | $27.84 | 91,744 |
2024-08-06 | $28.67 | $29.50 | $28.67 | $29.02 | $29.02 | 50,319 |
2024-08-05 | $28.50 | $29.50 | $27.67 | $28.66 | $28.66 | 67,297 |
2024-08-02 | $30.00 | $30.80 | $29.40 | $30.44 | $30.44 | 76,191 |
2024-08-01 | $32.77 | $33.12 | $30.63 | $31.33 | $31.33 | 67,274 |
2024-07-31 | $32.82 | $33.64 | $32.02 | $32.77 | $32.77 | 69,693 |
2024-07-30 | $32.77 | $32.88 | $31.75 | $32.41 | $32.41 | 67,921 |
2024-07-29 | $32.88 | $33.50 | $32.10 | $32.40 | $32.40 | 42,224 |
2024-07-26 | $32.64 | $33.23 | $32.27 | $32.96 | $32.96 | 65,400 |
2024-07-25 | $31.84 | $32.61 | $30.61 | $32.05 | $32.05 | 86,089 |
2024-07-24 | $32.70 | $33.36 | $31.55 | $31.56 | $31.56 | 110,419 |
2024-07-23 | $32.18 | $33.25 | $32.18 | $32.92 | $32.92 | 77,393 |
2024-07-22 | $30.34 | $32.66 | $30.34 | $32.29 | $32.29 | 107,580 |
2024-07-19 | $29.96 | $30.43 | $29.46 | $30.32 | $30.32 | 73,870 |
2024-07-18 | $30.68 | $31.32 | $29.34 | $29.85 | $29.85 | 86,450 |
2024-07-17 | $31.55 | $31.77 | $30.75 | $30.78 | $30.78 | 61,587 |
2024-07-16 | $30.70 | $32.22 | $30.32 | $31.75 | $31.75 | 97,400 |
2024-07-15 | $30.11 | $30.61 | $29.86 | $30.31 | $30.31 | 85,540 |
2024-07-12 | $28.69 | $29.96 | $28.66 | $29.88 | $29.88 | 109,099 |
2024-07-11 | $27.87 | $28.61 | $27.43 | $28.19 | $28.19 | 75,855 |
2024-07-10 | $27.25 | $27.57 | $27.00 | $27.30 | $27.30 | 57,612 |
2024-07-09 | $28.33 | $28.48 | $27.15 | $27.17 | $27.17 | 69,843 |
2024-07-08 | $28.35 | $28.85 | $28.11 | $28.49 | $28.49 | 81,548 |
2024-07-05 | $28.51 | $28.51 | $27.50 | $28.06 | $28.06 | 85,124 |
2024-07-03 | $28.49 | $28.98 | $28.49 | $28.64 | $28.64 | 28,252 |
2024-07-02 | $28.37 | $28.75 | $28.11 | $28.42 | $28.42 | 71,461 |
2024-07-01 | $28.16 | $28.75 | $27.79 | $28.61 | $28.61 | 124,889 |
2024-06-28 | $28.02 | $28.94 | $27.65 | $28.16 | $28.16 | 1,474,109 |
2024-06-27 | $27.65 | $28.23 | $27.17 | $28.00 | $28.00 | 143,584 |
2024-06-26 | $27.49 | $27.53 | $26.33 | $27.50 | $27.50 | 124,915 |
2024-06-25 | $28.14 | $28.14 | $27.24 | $27.50 | $27.50 | 107,754 |
2024-06-24 | $28.81 | $29.22 | $27.52 | $28.00 | $28.00 | 95,278 |
2024-06-21 | $28.37 | $28.92 | $28.16 | $28.41 | $28.41 | 84,998 |
2024-06-20 | $29.79 | $30.11 | $28.36 | $28.79 | $28.79 | 79,941 |
2024-06-18 | $29.21 | $29.92 | $28.71 | $29.66 | $29.66 | 65,085 |
2024-06-17 | $29.28 | $29.75 | $28.96 | $29.43 | $29.43 | 61,855 |
2024-06-14 | $29.07 | $29.39 | $28.56 | $28.92 | $28.92 | 49,818 |
2024-06-13 | $30.63 | $30.98 | $29.41 | $29.62 | $29.62 | 58,526 |
2024-06-12 | $30.31 | $31.07 | $29.98 | $30.67 | $30.67 | 71,220 |
2024-06-11 | $29.31 | $30.09 | $28.66 | $29.96 | $29.96 | 71,602 |
2024-06-10 | $27.82 | $29.66 | $27.70 | $29.34 | $29.34 | 87,541 |
2024-06-07 | $28.51 | $29.09 | $27.26 | $27.65 | $27.65 | 176,210 |
2024-06-06 | $25.97 | $27.06 | $25.42 | $26.06 | $26.06 | 82,555 |
2024-06-05 | $25.70 | $26.38 | $25.30 | $26.22 | $26.22 | 73,221 |
2024-06-04 | $26.30 | $26.43 | $25.22 | $25.56 | $25.56 | 60,073 |
2024-06-03 | $27.39 | $27.39 | $26.39 | $26.73 | $26.73 | 39,782 |
2024-05-31 | $26.92 | $27.26 | $26.44 | $27.05 | $27.05 | 60,577 |
2024-05-30 | $27.29 | $27.66 | $26.95 | $27.04 | $27.04 | 39,611 |
2024-05-29 | $27.08 | $27.67 | $26.75 | $27.35 | $27.35 | 56,406 |
2024-05-28 | $29.19 | $29.19 | $27.35 | $27.54 | $27.54 | 102,336 |
2024-05-24 | $28.54 | $29.44 | $28.22 | $29.44 | $29.44 | 83,790 |
2024-05-23 | $28.66 | $28.86 | $27.70 | $28.41 | $28.41 | 61,035 |
2024-05-22 | $29.55 | $29.87 | $28.71 | $28.87 | $28.87 | 38,086 |
2024-05-21 | $29.68 | $29.88 | $29.38 | $29.65 | $29.65 | 21,450 |
2024-05-20 | $28.86 | $30.28 | $28.05 | $29.83 | $29.83 | 59,250 |
2024-05-17 | $28.60 | $29.12 | $28.17 | $29.12 | $29.12 | 46,670 |
2024-05-16 | $28.72 | $29.31 | $28.60 | $28.78 | $28.78 | 35,857 |
2024-05-15 | $28.24 | $29.17 | $28.24 | $28.95 | $28.95 | 43,265 |
2024-05-14 | $28.26 | $28.72 | $28.04 | $28.24 | $28.24 | 43,870 |
2024-05-13 | $28.93 | $29.02 | $28.16 | $28.49 | $28.49 | 48,395 |
2024-05-10 | $29.64 | $29.82 | $28.82 | $28.82 | $28.82 | 38,421 |
2024-05-09 | $29.11 | $29.79 | $28.83 | $29.71 | $29.71 | 76,392 |
2024-05-08 | $29.45 | $29.99 | $29.16 | $29.26 | $29.26 | 46,061 |
2024-05-07 | $29.40 | $30.50 | $29.33 | $29.37 | $29.37 | 88,610 |
2024-05-06 | $28.24 | $29.75 | $28.24 | $29.28 | $29.28 | 70,499 |
2024-05-03 | $28.10 | $28.17 | $27.59 | $28.03 | $28.03 | 41,911 |
2024-05-02 | $27.80 | $27.91 | $27.28 | $27.73 | $27.73 | 33,724 |
2024-05-01 | $27.64 | $28.14 | $27.38 | $27.64 | $27.64 | 52,808 |
2024-04-30 | $28.30 | $28.45 | $27.79 | $27.84 | $27.84 | 35,008 |
2024-04-29 | $28.70 | $28.95 | $28.08 | $28.34 | $28.34 | 52,815 |
2024-04-26 | $27.92 | $28.66 | $27.59 | $28.36 | $28.36 | 50,989 |
2024-04-25 | $27.83 | $28.03 | $27.52 | $27.84 | $27.84 | 65,596 |
2024-04-24 | $29.10 | $29.12 | $28.12 | $28.15 | $28.15 | 52,009 |
2024-04-23 | $28.06 | $29.19 | $27.82 | $29.03 | $29.03 | 61,142 |
2024-04-22 | $28.02 | $28.85 | $28.02 | $28.08 | $28.08 | 89,080 |
2024-04-19 | $27.89 | $28.23 | $27.53 | $28.02 | $28.02 | 74,678 |
2024-04-18 | $28.53 | $28.68 | $27.92 | $27.98 | $27.98 | 52,646 |
2024-04-17 | $29.50 | $29.53 | $28.10 | $28.22 | $28.22 | 45,363 |
2024-04-16 | $29.35 | $29.59 | $28.89 | $29.47 | $29.47 | 57,904 |
2024-04-15 | $29.67 | $29.67 | $28.66 | $29.55 | $29.55 | 74,864 |
2024-04-12 | $30.06 | $30.20 | $28.85 | $29.08 | $29.08 | 53,567 |
2024-04-11 | $29.99 | $30.05 | $29.20 | $29.99 | $29.99 | 55,335 |
2024-04-10 | $31.08 | $31.08 | $29.62 | $29.88 | $29.88 | 67,675 |
2024-04-09 | $30.33 | $30.52 | $29.14 | $30.52 | $30.52 | 107,082 |
2024-04-08 | $31.14 | $31.51 | $29.86 | $30.15 | $30.15 | 123,965 |
2024-04-05 | $30.84 | $31.55 | $30.36 | $31.00 | $31.00 | 179,202 |
2024-04-04 | $34.50 | $34.50 | $30.26 | $30.63 | $30.63 | 285,194 |
2024-04-03 | $30.99 | $34.73 | $30.70 | $33.16 | $33.16 | 370,015 |
2024-04-02 | $31.75 | $31.75 | $29.71 | $30.69 | $30.69 | 175,706 |
2024-04-01 | $30.00 | $30.88 | $29.60 | $30.57 | $30.57 | 475,571 |
2024-03-28 | $26.74 | $27.60 | $26.58 | $27.28 | $27.28 | 286,283 |
2024-03-27 | $26.64 | $27.45 | $26.64 | $26.92 | $26.92 | 52,743 |
2024-03-26 | $25.87 | $26.87 | $25.87 | $26.63 | $26.63 | 53,045 |
2024-03-25 | $26.95 | $26.95 | $25.58 | $25.95 | $25.95 | 87,090 |
2024-03-22 | $25.78 | $27.24 | $25.78 | $26.85 | $26.85 | 118,107 |
2024-03-21 | $25.44 | $25.59 | $25.07 | $25.33 | $25.33 | 35,974 |
2024-03-20 | $24.88 | $25.40 | $24.77 | $25.32 | $25.32 | 40,862 |
2024-03-19 | $24.21 | $25.14 | $24.21 | $24.71 | $24.71 | 29,369 |
2024-03-18 | $24.64 | $25.10 | $24.34 | $24.49 | $24.49 | 37,055 |
2024-03-15 | $24.25 | $25.02 | $24.16 | $24.72 | $24.72 | 65,395 |
2024-03-14 | $25.10 | $25.10 | $24.40 | $24.50 | $24.50 | 28,944 |
2024-03-13 | $24.59 | $25.11 | $24.54 | $24.95 | $24.95 | 34,114 |
2024-03-12 | $23.93 | $24.59 | $23.67 | $24.54 | $24.54 | 35,035 |
2024-03-11 | $24.09 | $24.21 | $23.73 | $24.05 | $24.05 | 19,280 |
2024-03-08 | $24.70 | $24.99 | $24.05 | $24.38 | $24.38 | 40,947 |
2024-03-07 | $24.26 | $24.64 | $24.00 | $24.48 | $24.48 | 35,034 |
2024-03-06 | $24.00 | $24.41 | $23.70 | $23.90 | $23.90 | 29,874 |
2024-03-05 | $23.64 | $24.03 | $23.42 | $23.88 | $23.88 | 38,293 |
2024-03-04 | $23.71 | $23.95 | $23.47 | $23.59 | $23.59 | 24,887 |
2024-03-01 | $23.29 | $24.14 | $23.29 | $23.71 | $23.71 | 47,192 |
2024-02-29 | $23.91 | $24.08 | $23.54 | $23.69 | $23.69 | 25,990 |
2024-02-28 | $23.43 | $24.13 | $23.40 | $23.76 | $23.76 | 39,177 |
2024-02-27 | $24.14 | $24.20 | $23.04 | $23.45 | $23.45 | 40,246 |
2024-02-26 | $24.01 | $24.50 | $23.91 | $23.97 | $23.97 | 41,843 |
2024-02-23 | $22.73 | $23.94 | $22.67 | $23.89 | $23.89 | 73,588 |
2024-02-22 | $23.17 | $23.27 | $22.78 | $22.78 | $22.78 | 39,533 |
2024-02-21 | $23.70 | $23.91 | $22.78 | $23.10 | $23.10 | 63,394 |
2024-02-20 | $23.90 | $24.07 | $23.64 | $23.81 | $23.81 | 36,156 |
2024-02-16 | $24.29 | $24.98 | $23.72 | $24.12 | $24.12 | 78,246 |
2024-02-15 | $24.78 | $24.79 | $23.66 | $24.20 | $24.20 | 115,440 |
2024-02-14 | $22.66 | $24.82 | $22.40 | $24.77 | $24.77 | 277,511 |
2024-02-13 | $22.50 | $22.51 | $22.09 | $22.45 | $22.45 | 50,174 |
2024-02-12 | $22.75 | $22.88 | $22.54 | $22.86 | $22.86 | 54,964 |
2024-02-09 | $23.00 | $23.02 | $22.49 | $22.93 | $22.93 | 63,756 |
2024-02-08 | $21.75 | $22.94 | $21.73 | $22.94 | $22.94 | 86,566 |
2024-02-07 | $22.25 | $22.25 | $21.72 | $21.76 | $21.76 | 70,133 |
2024-02-06 | $21.96 | $22.15 | $21.78 | $22.10 | $22.10 | 86,835 |
2024-02-05 | $22.69 | $23.50 | $20.71 | $21.96 | $21.96 | 181,514 |
2024-02-02 | $19.16 | $19.84 | $19.16 | $19.78 | $19.78 | 59,338 |
2024-02-01 | $19.42 | $19.70 | $18.90 | $19.26 | $19.26 | 66,596 |
2024-01-31 | $19.73 | $19.93 | $19.35 | $19.46 | $19.46 | 44,675 |
2024-01-30 | $19.76 | $20.02 | $19.52 | $19.83 | $19.83 | 35,858 |
2024-01-29 | $20.24 | $20.27 | $19.69 | $19.93 | $19.93 | 62,837 |
2024-01-26 | $19.95 | $20.46 | $19.77 | $20.44 | $20.44 | 72,825 |
2024-01-25 | $19.80 | $19.85 | $19.64 | $19.80 | $19.80 | 23,252 |
2024-01-24 | $19.99 | $20.10 | $19.49 | $19.56 | $19.56 | 21,412 |
2024-01-23 | $19.72 | $20.18 | $19.72 | $20.01 | $20.01 | 89,405 |
2024-01-22 | $19.55 | $19.84 | $19.30 | $19.72 | $19.72 | 53,032 |
2024-01-19 | $19.31 | $19.55 | $18.93 | $19.50 | $19.50 | 65,054 |
2024-01-18 | $20.50 | $20.50 | $19.20 | $19.30 | $19.30 | 97,240 |
2024-01-17 | $19.45 | $21.00 | $19.45 | $20.37 | $20.37 | 129,010 |
2024-01-16 | $19.59 | $20.13 | $19.30 | $19.91 | $19.91 | 97,710 |
2024-01-12 | $19.18 | $19.52 | $18.84 | $19.50 | $19.50 | 38,944 |
2024-01-11 | $18.87 | $19.25 | $18.61 | $18.97 | $18.97 | 36,231 |
2024-01-10 | $18.20 | $19.26 | $18.20 | $19.00 | $19.00 | 37,343 |
2024-01-09 | $18.51 | $18.72 | $18.32 | $18.63 | $18.63 | 34,177 |
2024-01-08 | $19.32 | $19.32 | $18.15 | $18.80 | $18.80 | 52,098 |
2024-01-05 | $19.28 | $19.68 | $19.06 | $19.40 | $19.40 | 65,656 |
2024-01-04 | $18.79 | $19.27 | $18.79 | $19.24 | $19.24 | 49,646 |
2024-01-03 | $19.36 | $19.36 | $18.80 | $18.86 | $18.86 | 32,442 |
2024-01-02 | $19.01 | $19.61 | $18.78 | $19.27 | $19.27 | 63,293 |
2023-12-29 | $19.62 | $19.62 | $18.76 | $18.97 | $18.97 | 75,987 |
2023-12-28 | $19.69 | $19.75 | $19.34 | $19.46 | $19.46 | 25,083 |
2023-12-27 | $19.32 | $19.93 | $19.19 | $19.67 | $19.67 | 43,986 |
2023-12-26 | $19.25 | $19.25 | $18.64 | $19.19 | $19.19 | 54,066 |
2023-12-22 | $18.45 | $19.41 | $18.43 | $19.02 | $19.02 | 63,601 |
2023-12-21 | $18.55 | $18.65 | $18.03 | $18.47 | $18.47 | 20,915 |
2023-12-20 | $18.93 | $18.93 | $18.30 | $18.43 | $18.43 | 34,117 |
2023-12-19 | $17.99 | $18.90 | $17.99 | $18.90 | $18.90 | 49,500 |
2023-12-18 | $17.72 | $18.01 | $17.65 | $17.97 | $17.97 | 31,112 |
2023-12-15 | $17.91 | $17.91 | $17.13 | $17.60 | $17.60 | 63,348 |
2023-12-14 | $18.24 | $18.37 | $17.81 | $17.85 | $17.85 | 63,036 |
2023-12-13 | $17.84 | $18.46 | $17.38 | $17.90 | $17.90 | 128,311 |
2023-12-12 | $18.03 | $18.32 | $17.79 | $17.90 | $17.90 | 42,525 |
2023-12-11 | $17.78 | $18.02 | $17.56 | $17.99 | $17.99 | 46,353 |
2023-12-08 | $17.69 | $18.01 | $17.56 | $17.97 | $17.97 | 41,056 |
2023-12-07 | $17.93 | $17.99 | $17.02 | $17.56 | $17.56 | 58,116 |
2023-12-06 | $18.65 | $18.85 | $17.98 | $18.05 | $18.05 | 58,981 |
2023-12-05 | $18.85 | $18.93 | $18.48 | $18.65 | $18.65 | 46,807 |
2023-12-04 | $18.83 | $19.10 | $18.69 | $18.95 | $18.95 | 51,469 |
2023-12-01 | $18.40 | $18.99 | $18.40 | $18.83 | $18.83 | 43,393 |
2023-11-30 | $18.68 | $18.95 | $18.43 | $18.53 | $18.53 | 23,064 |
2023-11-29 | $18.75 | $18.85 | $18.47 | $18.75 | $18.75 | 42,339 |
2023-11-28 | $18.93 | $18.97 | $18.40 | $18.67 | $18.67 | 31,010 |
2023-11-27 | $19.00 | $19.24 | $18.40 | $18.72 | $18.72 | 43,678 |
2023-11-24 | $19.01 | $19.69 | $18.57 | $19.43 | $19.43 | 33,786 |
2023-11-22 | $18.66 | $19.10 | $18.21 | $18.87 | $18.87 | 74,446 |
2023-11-21 | $18.10 | $18.79 | $18.00 | $18.38 | $18.38 | 81,787 |
2023-11-20 | $17.82 | $18.28 | $17.56 | $18.07 | $18.07 | 49,245 |
2023-11-17 | $17.90 | $17.90 | $17.38 | $17.60 | $17.60 | 42,660 |
2023-11-16 | $18.00 | $18.43 | $17.35 | $17.62 | $17.62 | 52,929 |
2023-11-15 | $16.88 | $17.99 | $16.80 | $17.98 | $17.98 | 136,762 |
2023-11-14 | $16.83 | $16.95 | $16.50 | $16.85 | $16.85 | 27,877 |
2023-11-13 | $16.87 | $17.21 | $16.21 | $16.49 | $16.49 | 34,639 |
2023-11-10 | $16.70 | $17.34 | $16.50 | $17.22 | $17.22 | 48,755 |
2023-11-09 | $16.11 | $16.85 | $15.82 | $16.85 | $16.85 | 24,784 |
2023-11-08 | $16.33 | $16.39 | $15.81 | $16.22 | $16.22 | 31,464 |
2023-11-07 | $16.30 | $16.49 | $15.62 | $16.24 | $16.24 | 21,832 |
2023-11-06 | $17.00 | $17.10 | $16.18 | $16.58 | $16.58 | 37,799 |
2023-11-03 | $17.00 | $17.20 | $16.85 | $16.99 | $16.99 | 32,863 |
2023-11-02 | $16.02 | $16.83 | $15.91 | $16.81 | $16.81 | 27,566 |
2023-11-01 | $15.59 | $15.80 | $15.33 | $15.68 | $15.68 | 27,755 |
2023-10-31 | $15.59 | $15.77 | $15.27 | $15.59 | $15.59 | 39,661 |
2023-10-30 | $15.31 | $15.87 | $15.31 | $15.72 | $15.72 | 28,776 |
2023-10-27 | $15.41 | $15.70 | $15.30 | $15.44 | $15.44 | 21,954 |
2023-10-26 | $15.69 | $15.69 | $15.18 | $15.29 | $15.29 | 37,641 |
2023-10-25 | $15.99 | $16.13 | $15.47 | $15.69 | $15.69 | 24,639 |
2023-10-24 | $16.26 | $16.59 | $15.01 | $15.85 | $15.85 | 29,941 |
2023-10-23 | $16.61 | $16.86 | $16.00 | $16.18 | $16.18 | 46,170 |
2023-10-20 | $16.62 | $16.95 | $16.56 | $16.90 | $16.90 | 14,628 |
2023-10-19 | $16.23 | $16.73 | $16.00 | $16.48 | $16.48 | 29,937 |
2023-10-18 | $16.34 | $16.52 | $16.25 | $16.39 | $16.39 | 25,325 |
2023-10-17 | $16.23 | $16.88 | $16.08 | $16.60 | $16.60 | 50,689 |
2023-10-16 | $16.74 | $17.00 | $15.92 | $16.08 | $16.08 | 54,432 |
2023-10-13 | $17.00 | $17.00 | $15.84 | $16.25 | $16.25 | 25,226 |
2023-10-12 | $17.14 | $17.20 | $16.61 | $17.07 | $17.07 | 26,459 |
2023-10-11 | $16.80 | $17.44 | $16.49 | $17.31 | $17.31 | 22,232 |
2023-10-10 | $16.87 | $16.99 | $16.08 | $16.81 | $16.81 | 32,253 |
2023-10-09 | $16.69 | $16.83 | $16.02 | $16.72 | $16.72 | 33,725 |
2023-10-06 | $16.49 | $16.78 | $16.28 | $16.69 | $16.69 | 22,172 |
2023-10-05 | $16.19 | $16.60 | $16.17 | $16.41 | $16.41 | 23,116 |
2023-10-04 | $16.00 | $16.50 | $15.04 | $16.45 | $16.45 | 34,395 |
2023-10-03 | $16.10 | $16.23 | $15.75 | $15.97 | $15.97 | 62,491 |
2023-10-02 | $16.45 | $16.60 | $16.05 | $16.14 | $16.14 | 50,162 |
2023-09-29 | $16.70 | $16.70 | $16.22 | $16.60 | $16.60 | 26,823 |
2023-09-28 | $16.01 | $16.74 | $15.85 | $16.74 | $16.74 | 31,498 |
2023-09-27 | $15.65 | $16.15 | $15.39 | $15.87 | $15.87 | 18,446 |
2023-09-26 | $16.13 | $16.13 | $15.22 | $15.51 | $15.51 | 52,308 |
2023-09-25 | $15.35 | $16.23 | $15.25 | $16.10 | $16.10 | 30,623 |
2023-09-22 | $15.15 | $15.57 | $14.78 | $15.37 | $15.37 | 126,461 |
2023-09-21 | $15.56 | $15.57 | $14.96 | $15.38 | $15.38 | 41,313 |
2023-09-20 | $15.65 | $15.95 | $15.43 | $15.83 | $15.83 | 19,621 |
2023-09-19 | $15.63 | $15.84 | $15.23 | $15.49 | $15.49 | 35,390 |
2023-09-18 | $15.10 | $16.09 | $15.04 | $15.54 | $15.54 | 48,443 |
2023-09-15 | $15.70 | $15.70 | $15.51 | $15.51 | $15.51 | 29,278 |
2023-09-14 | $15.99 | $16.03 | $15.55 | $15.55 | $15.55 | 27,962 |
2023-09-13 | $16.30 | $16.47 | $15.82 | $15.95 | $15.95 | 42,010 |
2023-09-12 | $16.15 | $16.62 | $16.07 | $16.30 | $16.30 | 34,486 |
2023-09-11 | $16.10 | $16.29 | $15.85 | $15.97 | $15.97 | 34,998 |
2023-09-08 | $16.20 | $16.69 | $16.11 | $16.23 | $16.23 | 11,965 |
2023-09-07 | $16.53 | $16.87 | $16.01 | $16.53 | $16.53 | 29,447 |
2023-09-06 | $16.77 | $16.83 | $16.26 | $16.37 | $16.37 | 27,375 |
2023-09-05 | $16.33 | $17.21 | $16.21 | $16.91 | $16.91 | 61,001 |
2023-09-01 | $15.94 | $16.31 | $15.73 | $16.17 | $16.17 | 26,406 |
2023-08-31 | $16.00 | $16.21 | $15.92 | $16.00 | $16.00 | 36,311 |
2023-08-30 | $16.07 | $16.30 | $15.95 | $16.04 | $16.04 | 26,519 |
2023-08-29 | $16.00 | $16.39 | $15.95 | $16.09 | $16.09 | 27,934 |
2023-08-28 | $15.94 | $16.30 | $15.63 | $15.95 | $15.95 | 30,245 |
2023-08-25 | $16.44 | $16.49 | $16.05 | $16.20 | $16.20 | 25,556 |
2023-08-24 | $16.22 | $16.73 | $16.22 | $16.39 | $16.39 | 23,771 |
2023-08-23 | $16.12 | $16.71 | $15.99 | $16.22 | $16.22 | 29,576 |
2023-08-22 | $16.45 | $16.49 | $16.03 | $16.08 | $16.08 | 40,015 |
2023-08-21 | $16.23 | $16.67 | $16.19 | $16.25 | $16.25 | 36,615 |
2023-08-18 | $16.15 | $16.65 | $15.63 | $16.19 | $16.19 | 28,591 |
2023-08-17 | $16.49 | $16.73 | $16.01 | $16.17 | $16.17 | 26,797 |
2023-08-16 | $16.70 | $16.98 | $16.54 | $16.61 | $16.61 | 25,862 |
2023-08-15 | $17.78 | $17.95 | $16.65 | $16.74 | $16.74 | 51,403 |
2023-08-14 | $17.06 | $17.76 | $17.05 | $17.69 | $17.69 | 82,504 |
2023-08-11 | $16.94 | $17.02 | $16.78 | $16.78 | $16.78 | 28,085 |
2023-08-10 | $16.50 | $17.08 | $16.39 | $16.86 | $16.86 | 33,254 |
2023-08-09 | $16.00 | $16.66 | $15.85 | $16.38 | $16.38 | 56,516 |
2023-08-08 | $15.70 | $16.24 | $15.61 | $16.14 | $16.14 | 87,104 |
2023-08-07 | $14.90 | $17.15 | $14.81 | $15.83 | $15.83 | 175,987 |
2023-08-04 | $14.28 | $14.35 | $13.70 | $13.95 | $13.95 | 12,737 |
2023-08-03 | $14.25 | $14.35 | $14.01 | $14.05 | $14.05 | 16,827 |
2023-08-02 | $13.72 | $14.22 | $13.65 | $14.08 | $14.08 | 18,283 |
2023-08-01 | $13.29 | $14.01 | $12.53 | $13.87 | $13.87 | 37,099 |
2023-07-31 | $14.11 | $14.35 | $13.87 | $14.00 | $14.00 | 29,345 |
2023-07-28 | $14.18 | $14.27 | $14.00 | $14.06 | $14.06 | 23,570 |
2023-07-27 | $13.72 | $14.22 | $13.72 | $14.03 | $14.03 | 19,457 |
2023-07-26 | $13.75 | $14.05 | $13.56 | $13.84 | $13.84 | 27,732 |
2023-07-25 | $13.05 | $13.75 | $12.79 | $13.54 | $13.54 | 35,246 |
2023-07-24 | $12.77 | $13.19 | $12.72 | $13.19 | $13.19 | 14,973 |
2023-07-21 | $13.18 | $13.30 | $12.86 | $13.01 | $13.01 | 6,928 |
2023-07-20 | $13.13 | $13.30 | $13.08 | $13.21 | $13.21 | 5,526 |
2023-07-19 | $13.07 | $13.28 | $13.07 | $13.21 | $13.21 | 15,065 |
2023-07-18 | $12.99 | $13.24 | $12.99 | $13.18 | $13.18 | 9,128 |
2023-07-17 | $12.76 | $13.20 | $12.40 | $13.01 | $13.01 | 10,623 |
2023-07-14 | $13.03 | $13.15 | $12.55 | $12.76 | $12.76 | 19,370 |
2023-07-13 | $13.35 | $13.35 | $12.90 | $13.00 | $13.00 | 6,922 |
2023-07-12 | $13.00 | $13.31 | $13.00 | $13.17 | $13.17 | 8,155 |
2023-07-11 | $13.10 | $13.30 | $12.92 | $13.13 | $13.13 | 11,086 |
2023-07-10 | $13.06 | $13.16 | $12.34 | $13.04 | $13.04 | 10,527 |
2023-07-07 | $12.81 | $13.39 | $12.72 | $13.02 | $13.02 | 35,616 |
2023-07-06 | $12.88 | $12.88 | $12.69 | $12.81 | $12.81 | 8,063 |
2023-07-05 | $13.20 | $13.21 | $12.50 | $13.00 | $13.00 | 23,373 |
2023-07-03 | $13.20 | $13.39 | $12.88 | $13.38 | $13.38 | 12,646 |
2023-06-30 | $12.97 | $13.40 | $12.97 | $13.28 | $13.28 | 6,192 |
2023-06-29 | $13.32 | $13.49 | $13.13 | $13.32 | $13.32 | 11,496 |
2023-06-28 | $13.04 | $13.48 | $12.86 | $13.31 | $13.31 | 22,549 |
2023-06-27 | $12.80 | $13.26 | $12.29 | $12.94 | $12.94 | 18,175 |
2023-06-26 | $12.88 | $13.03 | $12.80 | $12.80 | $12.80 | 11,391 |
2023-06-23 | $12.97 | $13.25 | $12.76 | $12.87 | $12.87 | 50,951 |
2023-06-22 | $12.86 | $13.06 | $12.78 | $12.93 | $12.93 | 10,904 |
2023-06-21 | $12.90 | $13.38 | $12.83 | $13.03 | $13.03 | 23,271 |
2023-06-20 | $13.14 | $13.26 | $12.77 | $13.03 | $13.03 | 31,020 |
2023-06-16 | $13.45 | $13.45 | $13.02 | $13.23 | $13.23 | 34,368 |
2023-06-15 | $13.32 | $13.40 | $13.04 | $13.29 | $13.29 | 17,256 |
2023-06-14 | $13.10 | $13.39 | $12.82 | $13.30 | $13.30 | 36,259 |
2023-06-13 | $12.88 | $13.45 | $12.85 | $13.00 | $13.00 | 145,644 |
2023-06-12 | $12.90 | $13.14 | $12.70 | $13.00 | $13.00 | 48,186 |
2023-06-09 | $13.00 | $13.17 | $12.81 | $13.00 | $13.00 | 56,284 |
2023-06-08 | $13.00 | $13.25 | $12.48 | $13.00 | $13.00 | 110,327 |
2023-06-07 | $11.83 | $11.90 | $11.49 | $11.70 | $11.70 | 29,160 |
2023-06-06 | $11.53 | $11.77 | $11.40 | $11.49 | $11.49 | 29,056 |
2023-06-05 | $11.43 | $11.94 | $11.36 | $11.66 | $11.66 | 22,707 |
2023-06-02 | $11.28 | $11.48 | $11.16 | $11.36 | $11.36 | 48,095 |
2023-06-01 | $11.16 | $11.47 | $11.03 | $11.04 | $11.04 | 23,030 |
2023-05-31 | $11.33 | $11.47 | $11.09 | $11.09 | $11.09 | 13,216 |
2023-05-30 | $11.55 | $11.63 | $11.25 | $11.25 | $11.25 | 14,004 |
2023-05-26 | $11.26 | $11.56 | $11.26 | $11.54 | $11.54 | 4,949 |
2023-05-25 | $12.00 | $12.00 | $11.31 | $11.31 | $11.31 | 19,717 |
2023-05-24 | $11.76 | $12.05 | $11.76 | $11.94 | $11.94 | 6,569 |
2023-05-23 | $11.80 | $12.17 | $11.78 | $11.78 | $11.78 | 23,682 |
2023-05-22 | $11.51 | $11.93 | $11.51 | $11.85 | $11.85 | 8,306 |
2023-05-19 | $11.55 | $11.66 | $11.34 | $11.45 | $11.45 | 16,708 |
2023-05-18 | $10.93 | $11.70 | $10.77 | $11.42 | $11.42 | 16,324 |
2023-05-17 | $11.10 | $11.15 | $10.89 | $10.95 | $10.95 | 58,340 |
2023-05-16 | $11.47 | $11.60 | $11.11 | $11.13 | $11.13 | 12,026 |
2023-05-15 | $11.60 | $11.79 | $11.28 | $11.35 | $11.35 | 15,989 |
2023-05-12 | $11.65 | $11.98 | $11.36 | $11.46 | $11.46 | 10,363 |
2023-05-11 | $11.88 | $12.06 | $11.74 | $11.85 | $11.85 | 6,732 |
2023-05-10 | $12.36 | $12.43 | $11.80 | $11.92 | $11.92 | 22,564 |
2023-05-09 | $12.26 | $12.49 | $12.26 | $12.34 | $12.34 | 19,105 |
2023-05-08 | $12.58 | $12.77 | $12.46 | $12.46 | $12.46 | 12,344 |
2023-05-05 | $12.52 | $12.53 | $12.25 | $12.42 | $12.42 | 15,896 |
2023-05-04 | $12.62 | $12.71 | $12.13 | $12.24 | $12.24 | 10,570 |
2023-05-03 | $12.36 | $12.73 | $12.09 | $12.55 | $12.55 | 16,699 |
2023-05-02 | $12.90 | $12.90 | $12.07 | $12.16 | $12.16 | 16,002 |
2023-05-01 | $12.95 | $13.11 | $12.73 | $12.77 | $12.77 | 9,479 |
2023-04-28 | $12.83 | $13.19 | $12.69 | $12.87 | $12.87 | 10,596 |
2023-04-27 | $12.74 | $12.94 | $12.48 | $12.94 | $12.94 | 8,533 |
2023-04-26 | $12.72 | $13.14 | $12.62 | $12.82 | $12.82 | 20,715 |
2023-04-25 | $12.90 | $12.90 | $12.36 | $12.42 | $12.42 | 28,760 |
2023-04-24 | $13.22 | $13.37 | $12.77 | $12.96 | $12.96 | 35,140 |
2023-04-21 | $13.18 | $13.28 | $12.94 | $13.22 | $13.22 | 15,171 |
2023-04-20 | $13.37 | $13.45 | $13.14 | $13.32 | $13.32 | 17,848 |
2023-04-19 | $13.48 | $13.69 | $13.25 | $13.50 | $13.50 | 12,894 |
2023-04-18 | $13.61 | $13.75 | $13.51 | $13.51 | $13.51 | 20,352 |
2023-04-17 | $13.76 | $13.76 | $13.53 | $13.70 | $13.70 | 24,340 |
2023-04-14 | $13.77 | $13.84 | $13.61 | $13.71 | $13.71 | 12,304 |
2023-04-13 | $13.77 | $13.89 | $13.51 | $13.73 | $13.73 | 24,719 |
2023-04-12 | $14.26 | $14.26 | $13.58 | $13.77 | $13.77 | 19,856 |
2023-04-11 | $13.66 | $14.24 | $13.55 | $14.24 | $14.24 | 56,415 |
2023-04-10 | $13.76 | $13.93 | $13.52 | $13.66 | $13.66 | 25,329 |
2023-04-06 | $13.41 | $13.70 | $13.34 | $13.61 | $13.61 | 13,263 |
2023-04-05 | $13.72 | $13.74 | $13.35 | $13.52 | $13.52 | 14,538 |
2023-04-04 | $14.03 | $14.03 | $13.51 | $13.64 | $13.64 | 16,448 |
2023-04-03 | $13.09 | $13.98 | $13.09 | $13.89 | $13.89 | 36,962 |
2023-03-31 | $12.97 | $13.10 | $12.89 | $13.08 | $13.08 | 29,850 |
2023-03-30 | $13.08 | $13.23 | $12.90 | $12.94 | $12.94 | 13,080 |
2023-03-29 | $13.30 | $13.30 | $13.02 | $13.12 | $13.12 | 13,994 |
2023-03-28 | $13.15 | $13.53 | $13.15 | $13.30 | $13.30 | 11,073 |
2023-03-27 | $13.08 | $13.46 | $12.81 | $13.28 | $13.28 | 30,382 |
2023-03-24 | $13.01 | $13.28 | $12.78 | $12.99 | $12.99 | 21,783 |
2023-03-23 | $13.42 | $13.55 | $13.11 | $13.21 | $13.21 | 34,386 |
2023-03-22 | $13.59 | $13.71 | $13.35 | $13.38 | $13.38 | 27,624 |
2023-03-21 | $13.56 | $13.64 | $13.38 | $13.56 | $13.56 | 19,675 |
2023-03-20 | $13.88 | $13.88 | $13.59 | $13.60 | $13.60 | 15,671 |
2023-03-17 | $14.30 | $14.30 | $13.80 | $13.85 | $13.85 | 27,716 |
2023-03-16 | $14.02 | $14.36 | $13.83 | $14.31 | $14.31 | 34,961 |
2023-03-15 | $14.02 | $14.27 | $13.81 | $14.07 | $14.07 | 59,850 |
2023-03-14 | $14.17 | $14.17 | $13.76 | $14.14 | $14.14 | 27,502 |
2023-03-13 | $14.41 | $14.45 | $14.03 | $14.14 | $14.14 | 40,175 |
2023-03-10 | $14.36 | $14.55 | $13.96 | $14.46 | $14.46 | 57,203 |
2023-03-09 | $14.41 | $14.50 | $14.26 | $14.39 | $14.39 | 19,544 |
2023-03-08 | $14.24 | $14.58 | $13.96 | $14.42 | $14.42 | 55,617 |
2023-03-07 | $14.18 | $14.66 | $14.06 | $14.27 | $14.27 | 52,176 |
2023-03-06 | $14.43 | $14.43 | $14.00 | $14.24 | $14.24 | 35,088 |
2023-03-03 | $14.50 | $14.54 | $14.31 | $14.48 | $14.48 | 50,425 |
2023-03-02 | $14.24 | $14.46 | $14.14 | $14.46 | $14.46 | 44,181 |
2023-03-01 | $14.48 | $14.52 | $14.13 | $14.22 | $14.22 | 42,804 |
2023-02-28 | $14.25 | $14.47 | $14.14 | $14.36 | $14.36 | 62,577 |
2023-02-27 | $14.61 | $14.61 | $14.18 | $14.29 | $14.29 | 52,798 |
2023-02-24 | $14.20 | $14.44 | $14.12 | $14.42 | $14.42 | 64,269 |
2023-02-23 | $14.39 | $14.49 | $14.07 | $14.29 | $14.29 | 69,718 |
2023-02-22 | $13.65 | $14.47 | $13.61 | $14.16 | $14.16 | 170,300 |
2023-02-21 | $13.53 | $13.62 | $13.42 | $13.56 | $13.56 | 50,794 |
2023-02-17 | $13.08 | $13.46 | $13.03 | $13.46 | $13.46 | 50,716 |
2023-02-16 | $12.99 | $13.22 | $12.99 | $13.13 | $13.13 | 32,260 |
2023-02-15 | $12.90 | $13.25 | $12.73 | $13.07 | $13.07 | 68,695 |
2023-02-14 | $12.88 | $12.95 | $12.68 | $12.90 | $12.90 | 36,672 |
2023-02-13 | $12.74 | $12.96 | $12.61 | $12.88 | $12.88 | 79,559 |
2023-02-10 | $12.50 | $12.70 | $12.47 | $12.65 | $12.65 | 51,256 |
2023-02-09 | $12.21 | $12.50 | $12.13 | $12.47 | $12.47 | 49,228 |
2023-02-08 | $12.17 | $12.25 | $12.01 | $12.19 | $12.19 | 30,405 |
2023-02-07 | $11.63 | $12.25 | $11.63 | $12.13 | $12.13 | 57,759 |
2023-02-06 | $12.00 | $12.24 | $10.92 | $11.63 | $11.63 | 110,389 |
2023-02-03 | $10.87 | $11.07 | $10.68 | $10.87 | $10.87 | 43,042 |
2023-02-02 | $9.70 | $10.85 | $9.70 | $10.78 | $10.78 | 90,897 |
2023-02-01 | $9.75 | $9.82 | $9.59 | $9.70 | $9.70 | 88,906 |
2023-01-31 | $9.77 | $10.00 | $9.51 | $9.70 | $9.70 | 111,987 |
2023-01-30 | $9.61 | $10.01 | $9.55 | $9.76 | $9.76 | 73,974 |
2023-01-27 | $9.83 | $9.97 | $9.49 | $9.63 | $9.63 | 25,857 |
2023-01-26 | $9.69 | $10.00 | $9.61 | $9.85 | $9.85 | 41,012 |
2023-01-25 | $10.07 | $10.07 | $9.51 | $9.74 | $9.74 | 20,427 |
2023-01-24 | $9.93 | $10.20 | $9.79 | $9.84 | $9.84 | 6,869 |
2023-01-23 | $9.70 | $10.20 | $9.70 | $10.00 | $10.00 | 38,845 |
2023-01-20 | $9.75 | $10.05 | $9.57 | $9.84 | $9.84 | 17,308 |
2023-01-19 | $9.70 | $10.01 | $9.50 | $9.59 | $9.59 | 33,923 |
2023-01-18 | $9.92 | $10.10 | $9.74 | $9.74 | $9.74 | 73,440 |
2023-01-17 | $9.80 | $10.06 | $9.78 | $9.85 | $9.85 | 10,250 |
2023-01-13 | $9.91 | $10.16 | $9.78 | $9.90 | $9.90 | 28,672 |
2023-01-12 | $9.63 | $10.24 | $9.60 | $9.87 | $9.87 | 32,957 |
2023-01-11 | $9.54 | $9.91 | $9.50 | $9.50 | $9.50 | 25,226 |
2023-01-10 | $9.38 | $10.02 | $9.31 | $9.50 | $9.50 | 62,824 |
2023-01-09 | $9.43 | $9.58 | $9.28 | $9.28 | $9.28 | 20,275 |
2023-01-06 | $9.61 | $9.81 | $9.11 | $9.34 | $9.34 | 30,890 |
2023-01-05 | $9.25 | $9.80 | $9.25 | $9.51 | $9.51 | 22,027 |
2023-01-04 | $9.74 | $10.01 | $9.20 | $9.28 | $9.28 | 93,524 |
2023-01-03 | $9.61 | $9.83 | $9.41 | $9.75 | $9.75 | 132,998 |
2022-12-30 | $9.34 | $9.62 | $9.14 | $9.62 | $9.62 | 24,818 |
2022-12-29 | $9.25 | $9.40 | $9.01 | $9.05 | $9.05 | 21,261 |
2022-12-28 | $9.40 | $9.61 | $9.20 | $9.21 | $9.21 | 8,092 |
2022-12-27 | $9.71 | $9.76 | $9.27 | $9.37 | $9.37 | 16,996 |
2022-12-23 | $10.03 | $10.03 | $9.55 | $9.72 | $9.72 | 2,229 |
2022-12-22 | $10.00 | $10.16 | $9.56 | $9.76 | $9.76 | 37,435 |
2022-12-21 | $10.03 | $10.37 | $9.73 | $9.73 | $9.73 | 40,050 |
2022-12-20 | $10.31 | $10.38 | $9.90 | $10.08 | $10.08 | 120,486 |
2022-12-19 | $10.06 | $10.32 | $9.95 | $10.19 | $10.19 | 2,658 |
2022-12-16 | $10.22 | $10.47 | $9.99 | $10.20 | $10.20 | 9,870 |
2022-12-15 | $10.12 | $10.45 | $9.97 | $10.34 | $10.34 | 62,813 |
2022-12-14 | $10.21 | $10.46 | $10.20 | $10.22 | $10.22 | 5,218 |
2022-12-13 | $9.99 | $10.32 | $9.82 | $10.18 | $10.18 | 32,665 |
2022-12-12 | $9.62 | $10.07 | $9.62 | $9.87 | $9.87 | 8,130 |
2022-12-09 | $9.60 | $10.05 | $9.60 | $9.61 | $9.61 | 26,941 |
2022-12-08 | $9.88 | $10.07 | $9.64 | $9.70 | $9.70 | 14,069 |
2022-12-07 | $9.93 | $10.09 | $9.70 | $9.70 | $9.70 | 25,410 |
2022-12-06 | $9.79 | $10.03 | $9.61 | $9.85 | $9.85 | 82,584 |
2022-12-05 | $9.91 | $10.29 | $9.87 | $9.90 | $9.90 | 21,323 |
2022-12-02 | $9.22 | $10.19 | $9.17 | $9.75 | $9.75 | 25,141 |
2022-12-01 | $9.57 | $9.94 | $9.57 | $9.86 | $9.86 | 6,459 |
2022-11-30 | $9.37 | $9.77 | $9.25 | $9.58 | $9.58 | 21,822 |
2022-11-29 | $9.68 | $9.86 | $9.25 | $9.30 | $9.30 | 17,672 |
2022-11-28 | $10.17 | $10.27 | $9.65 | $9.75 | $9.75 | 8,610 |
2022-11-25 | $10.50 | $10.50 | $10.11 | $10.35 | $10.35 | 2,762 |
2022-11-23 | $10.77 | $10.78 | $10.52 | $10.61 | $10.61 | 197,953 |
2022-11-22 | $10.86 | $11.14 | $10.70 | $10.95 | $10.95 | 14,337 |
2022-11-21 | $10.15 | $11.22 | $9.99 | $10.86 | $10.86 | 38,651 |
2022-11-18 | $10.10 | $10.15 | $9.67 | $10.15 | $10.15 | 7,790 |
2022-11-17 | $9.58 | $10.06 | $9.55 | $10.00 | $10.00 | 9,458 |
2022-11-16 | $9.73 | $10.15 | $9.72 | $9.86 | $9.86 | 6,548 |
2022-11-15 | $9.90 | $10.03 | $9.51 | $9.78 | $9.78 | 10,178 |
2022-11-14 | $9.87 | $9.97 | $9.83 | $9.85 | $9.85 | 4,854 |
2022-11-11 | $9.90 | $9.98 | $9.55 | $9.97 | $9.97 | 9,493 |
2022-11-10 | $9.88 | $10.05 | $9.83 | $9.95 | $9.95 | 8,758 |
2022-11-09 | $10.01 | $10.17 | $9.53 | $9.54 | $9.54 | 25,809 |
2022-11-08 | $9.47 | $10.15 | $9.40 | $10.10 | $10.10 | 17,776 |
2022-11-07 | $9.09 | $9.90 | $8.84 | $9.32 | $9.32 | 32,955 |
2022-11-04 | $8.48 | $8.69 | $8.35 | $8.55 | $8.55 | 7,488 |
2022-11-03 | $8.53 | $8.66 | $8.33 | $8.34 | $8.34 | 10,548 |
2022-11-02 | $8.50 | $8.81 | $8.50 | $8.74 | $8.74 | 7,931 |
2022-11-01 | $8.90 | $9.05 | $8.57 | $8.82 | $8.82 | 3,484 |
2022-10-31 | $9.00 | $9.29 | $8.90 | $8.90 | $8.90 | 39,298 |
2022-10-28 | $8.90 | $9.14 | $8.90 | $9.10 | $9.10 | 7,349 |
2022-10-27 | $8.94 | $9.12 | $8.91 | $8.91 | $8.91 | 5,133 |
2022-10-26 | $9.00 | $9.02 | $8.72 | $8.90 | $8.90 | 9,912 |
2022-10-25 | $8.59 | $9.18 | $8.59 | $9.05 | $9.05 | 32,020 |
2022-10-24 | $8.28 | $8.39 | $8.03 | $8.29 | $8.29 | 15,135 |
2022-10-21 | $7.70 | $8.15 | $7.70 | $8.03 | $8.03 | 26,550 |
2022-10-20 | $7.55 | $8.02 | $7.55 | $7.70 | $7.70 | 24,101 |
2022-10-19 | $7.52 | $7.69 | $7.52 | $7.61 | $7.61 | 6,777 |
2022-10-18 | $7.68 | $7.76 | $7.53 | $7.61 | $7.61 | 38,273 |
2022-10-17 | $7.89 | $8.00 | $7.70 | $7.74 | $7.74 | 15,288 |
2022-10-14 | $7.91 | $8.00 | $7.78 | $7.90 | $7.90 | 6,379 |
2022-10-13 | $7.54 | $7.98 | $7.54 | $7.98 | $7.98 | 7,443 |
2022-10-12 | $7.77 | $7.90 | $7.63 | $7.75 | $7.75 | 34,419 |
2022-10-11 | $7.45 | $7.86 | $7.45 | $7.75 | $7.75 | 7,835 |
2022-10-10 | $7.87 | $8.31 | $7.72 | $7.80 | $7.80 | 103,618 |
2022-10-07 | $8.32 | $8.49 | $7.67 | $7.83 | $7.83 | 65,396 |
2022-10-06 | $8.75 | $8.76 | $8.22 | $8.35 | $8.35 | 11,608 |
2022-10-05 | $8.65 | $8.72 | $8.43 | $8.50 | $8.50 | 7,407 |
2022-10-04 | $8.87 | $9.01 | $8.56 | $8.60 | $8.60 | 24,623 |
2022-10-03 | $8.68 | $9.10 | $8.65 | $8.84 | $8.84 | 19,690 |
2022-09-30 | $8.76 | $8.89 | $8.59 | $8.79 | $8.79 | 13,245 |
2022-09-29 | $8.54 | $8.95 | $8.54 | $8.81 | $8.81 | 13,824 |
2022-09-28 | $9.00 | $9.00 | $8.83 | $8.83 | $8.83 | 8,300 |
2022-09-27 | $8.99 | $8.99 | $8.70 | $8.85 | $8.85 | 19,490 |
2022-09-26 | $8.94 | $9.00 | $8.75 | $8.94 | $8.94 | 26,517 |
2022-09-23 | $8.91 | $9.00 | $8.63 | $8.82 | $8.82 | 18,176 |
2022-09-22 | $9.25 | $9.37 | $8.90 | $9.00 | $9.00 | 20,206 |
2022-09-21 | $9.16 | $9.42 | $8.99 | $9.28 | $9.28 | 9,645 |
2022-09-20 | $9.51 | $9.53 | $8.96 | $9.31 | $9.31 | 16,650 |
2022-09-19 | $9.00 | $9.65 | $8.96 | $9.65 | $9.65 | 23,499 |
2022-09-16 | $9.28 | $9.96 | $9.02 | $9.25 | $9.25 | 37,331 |
2022-09-15 | $9.40 | $9.54 | $9.18 | $9.39 | $9.39 | 11,211 |
2022-09-14 | $9.47 | $9.57 | $9.10 | $9.47 | $9.47 | 21,555 |
2022-09-13 | $9.70 | $9.89 | $9.41 | $9.51 | $9.51 | 8,405 |
2022-09-12 | $9.79 | $9.96 | $9.35 | $9.87 | $9.87 | 19,586 |
2022-09-09 | $9.85 | $10.11 | $9.74 | $9.96 | $9.96 | 15,039 |
2022-09-08 | $8.70 | $10.10 | $8.62 | $10.05 | $10.05 | 52,564 |
2022-09-07 | $8.24 | $8.71 | $8.24 | $8.62 | $8.62 | 12,685 |
2022-09-06 | $8.56 | $8.70 | $8.19 | $8.70 | $8.70 | 23,604 |
2022-09-02 | $8.77 | $9.15 | $8.59 | $8.72 | $8.72 | 19,304 |
2022-09-01 | $9.40 | $9.40 | $8.49 | $8.90 | $8.90 | 39,984 |
2022-08-31 | $9.42 | $9.75 | $9.16 | $9.53 | $9.53 | 44,917 |
2022-08-30 | $9.96 | $9.96 | $9.24 | $9.39 | $9.39 | 39,404 |
2022-08-29 | $9.24 | $10.00 | $9.24 | $9.89 | $9.89 | 30,630 |
2022-08-26 | $9.93 | $9.98 | $9.46 | $9.55 | $9.55 | 39,744 |
2022-08-25 | $9.95 | $10.32 | $9.83 | $10.00 | $10.00 | 25,029 |
2022-08-24 | $9.40 | $9.80 | $9.26 | $9.78 | $9.78 | 46,128 |
2022-08-23 | $8.86 | $9.09 | $8.78 | $9.09 | $9.09 | 5,334 |
2022-08-22 | $9.19 | $9.35 | $8.76 | $8.76 | $8.76 | 7,403 |
2022-08-19 | $9.38 | $9.48 | $9.23 | $9.26 | $9.26 | 8,015 |
2022-08-18 | $9.48 | $9.68 | $9.26 | $9.45 | $9.45 | 17,958 |
2022-08-17 | $9.35 | $9.72 | $9.34 | $9.54 | $9.54 | 43,619 |
2022-08-16 | $9.16 | $9.45 | $8.92 | $9.31 | $9.31 | 25,447 |
2022-08-15 | $9.00 | $9.07 | $8.70 | $9.07 | $9.07 | 62,400 |
2022-08-12 | $9.05 | $9.19 | $8.89 | $8.92 | $8.92 | 30,183 |
2022-08-11 | $8.65 | $9.10 | $8.65 | $9.10 | $9.10 | 19,410 |
2022-08-10 | $8.37 | $8.62 | $8.30 | $8.53 | $8.53 | 16,818 |
2022-08-09 | $8.40 | $8.40 | $8.11 | $8.20 | $8.20 | 13,173 |
2022-08-08 | $7.85 | $8.35 | $7.85 | $8.35 | $8.35 | 21,697 |
2022-08-05 | $7.90 | $7.90 | $7.58 | $7.77 | $7.77 | 20,726 |
2022-08-04 | $7.66 | $8.00 | $7.60 | $7.87 | $7.87 | 27,810 |
2022-08-03 | $7.89 | $7.89 | $7.29 | $7.77 | $7.77 | 18,621 |
2022-08-02 | $7.49 | $7.59 | $7.00 | $7.34 | $7.34 | 95,536 |
2022-08-01 | $7.12 | $7.58 | $6.90 | $7.41 | $7.41 | 42,729 |
2022-07-29 | $7.31 | $7.69 | $6.90 | $7.15 | $7.15 | 211,094 |
2022-07-28 | $7.11 | $7.11 | $6.51 | $6.60 | $6.60 | 51,186 |
2022-07-27 | $7.18 | $7.23 | $6.86 | $7.06 | $7.06 | 16,049 |
2022-07-26 | $6.98 | $7.10 | $6.77 | $7.06 | $7.06 | 15,293 |
2022-07-25 | $7.09 | $7.10 | $6.79 | $6.94 | $6.94 | 14,479 |
2022-07-22 | $6.71 | $7.23 | $6.68 | $7.18 | $7.18 | 17,916 |
2022-07-21 | $6.70 | $7.04 | $6.62 | $6.71 | $6.71 | 22,174 |
2022-07-20 | $6.67 | $6.78 | $6.60 | $6.65 | $6.65 | 17,077 |
2022-07-19 | $6.88 | $6.88 | $6.67 | $6.70 | $6.70 | 28,852 |
2022-07-18 | $6.77 | $6.87 | $6.72 | $6.79 | $6.79 | 8,055 |
2022-07-15 | $6.88 | $6.90 | $6.71 | $6.78 | $6.78 | 9,260 |
2022-07-14 | $6.88 | $6.90 | $6.58 | $6.82 | $6.82 | 5,133 |
2022-07-13 | $6.69 | $6.94 | $6.51 | $6.94 | $6.94 | 11,424 |
2022-07-12 | $6.81 | $6.81 | $6.60 | $6.65 | $6.65 | 2,848 |
2022-07-11 | $7.04 | $7.04 | $6.80 | $6.90 | $6.90 | 4,239 |
2022-07-08 | $7.13 | $7.15 | $7.05 | $7.05 | $7.05 | 4,475 |
2022-07-07 | $6.84 | $7.11 | $6.84 | $6.96 | $6.96 | 6,076 |
2022-07-06 | $7.00 | $7.03 | $6.51 | $6.80 | $6.80 | 20,271 |
2022-07-05 | $7.37 | $7.63 | $7.01 | $7.01 | $7.01 | 23,358 |
2022-07-01 | $6.99 | $8.27 | $6.82 | $7.43 | $7.43 | 143,914 |
2022-06-30 | $6.80 | $7.05 | $6.80 | $6.92 | $6.92 | 4,935 |
2022-06-29 | $6.85 | $6.89 | $6.66 | $6.80 | $6.80 | 28,659 |
2022-06-28 | $6.99 | $6.99 | $6.89 | $6.93 | $6.93 | 22,677 |
2022-06-27 | $7.14 | $7.14 | $6.94 | $6.98 | $6.98 | 23,308 |
2022-06-24 | $7.09 | $7.25 | $7.00 | $7.00 | $7.00 | 46,170 |
2022-06-23 | $7.10 | $7.63 | $7.00 | $7.05 | $7.05 | 48,288 |
2022-06-22 | $7.17 | $7.17 | $7.02 | $7.02 | $7.02 | 22,009 |
2022-06-21 | $7.25 | $7.44 | $7.11 | $7.16 | $7.16 | 21,576 |
2022-06-17 | $7.53 | $7.59 | $7.11 | $7.17 | $7.17 | 51,738 |
2022-06-16 | $8.11 | $8.36 | $7.50 | $7.52 | $7.52 | 36,984 |
2022-06-15 | $8.71 | $8.86 | $8.22 | $8.22 | $8.22 | 20,010 |
2022-06-14 | $9.21 | $9.21 | $8.61 | $8.64 | $8.64 | 10,074 |
2022-06-13 | $9.38 | $9.63 | $8.50 | $9.35 | $9.35 | 34,601 |
2022-06-10 | $9.18 | $9.50 | $8.55 | $9.24 | $9.24 | 15,035 |
2022-06-09 | $8.49 | $9.08 | $8.20 | $9.02 | $9.02 | 39,870 |
2022-06-08 | $7.75 | $8.50 | $7.75 | $8.50 | $8.50 | 11,905 |
2022-06-07 | $7.96 | $8.03 | $7.75 | $7.75 | $7.75 | 30,218 |
2022-06-06 | $7.39 | $8.00 | $7.39 | $8.00 | $8.00 | 2,563 |
2022-06-03 | $7.27 | $7.40 | $7.25 | $7.39 | $7.39 | 2,564 |
2022-06-02 | $7.48 | $7.48 | $7.36 | $7.43 | $7.43 | 9,556 |
2022-06-01 | $7.48 | $7.49 | $7.32 | $7.38 | $7.38 | 5,932 |
2022-05-31 | $7.45 | $7.50 | $7.34 | $7.41 | $7.41 | 7,153 |
2022-05-27 | $7.85 | $7.85 | $7.23 | $7.32 | $7.32 | 26,992 |
2022-05-26 | $7.89 | $8.07 | $7.73 | $7.73 | $7.73 | 8,962 |
2022-05-25 | $7.84 | $8.00 | $7.75 | $7.76 | $7.76 | 4,854 |
2022-05-24 | $8.26 | $8.33 | $7.70 | $7.71 | $7.71 | 8,863 |
2022-05-23 | $7.92 | $8.77 | $7.82 | $8.19 | $8.19 | 29,929 |
2022-05-20 | $7.72 | $8.00 | $7.51 | $7.77 | $7.77 | 7,992 |
2022-05-19 | $7.44 | $7.73 | $7.44 | $7.63 | $7.63 | 5,770 |
2022-05-18 | $7.64 | $7.90 | $7.40 | $7.44 | $7.44 | 14,133 |
2022-05-17 | $7.43 | $7.48 | $7.38 | $7.46 | $7.46 | 6,866 |
2022-05-16 | $7.42 | $7.49 | $7.40 | $7.40 | $7.40 | 1,891 |
2022-05-13 | $7.39 | $7.50 | $7.17 | $7.36 | $7.36 | 11,615 |
2022-05-12 | $7.37 | $7.39 | $7.21 | $7.34 | $7.34 | 6,229 |
2022-05-11 | $7.34 | $7.55 | $7.17 | $7.36 | $7.36 | 7,702 |
2022-05-10 | $7.39 | $7.55 | $7.24 | $7.30 | $7.30 | 8,074 |
2022-05-09 | $7.33 | $7.47 | $7.30 | $7.30 | $7.30 | 6,393 |
2022-05-06 | $7.50 | $7.65 | $7.35 | $7.53 | $7.53 | 5,110 |
2022-05-05 | $7.40 | $7.61 | $7.29 | $7.60 | $7.60 | 8,416 |
2022-05-04 | $7.50 | $7.72 | $7.30 | $7.52 | $7.52 | 4,600 |
2022-05-03 | $7.42 | $7.65 | $7.26 | $7.45 | $7.45 | 6,353 |
2022-05-02 | $7.27 | $7.58 | $7.21 | $7.46 | $7.46 | 17,677 |
2022-04-29 | $7.32 | $7.32 | $7.18 | $7.29 | $7.29 | 6,667 |
2022-04-28 | $7.36 | $7.44 | $7.25 | $7.38 | $7.38 | 6,047 |
2022-04-27 | $7.49 | $7.49 | $7.34 | $7.40 | $7.40 | 2,096 |
2022-04-26 | $7.75 | $7.75 | $7.29 | $7.44 | $7.44 | 5,438 |
2022-04-25 | $7.59 | $7.74 | $7.44 | $7.45 | $7.45 | 6,222 |
2022-04-22 | $7.80 | $7.93 | $7.56 | $7.77 | $7.77 | 7,998 |
2022-04-21 | $7.95 | $7.95 | $7.42 | $7.80 | $7.80 | 26,372 |
2022-04-20 | $7.72 | $7.99 | $7.72 | $7.98 | $7.98 | 11,268 |
2022-04-19 | $7.95 | $7.99 | $7.66 | $7.79 | $7.79 | 12,224 |
2022-04-18 | $7.48 | $7.85 | $7.40 | $7.85 | $7.85 | 14,209 |
2022-04-14 | $7.50 | $7.50 | $7.40 | $7.40 | $7.40 | 1,361 |
2022-04-13 | $7.34 | $7.55 | $7.21 | $7.25 | $7.25 | 15,675 |
2022-04-12 | $7.50 | $7.54 | $7.27 | $7.28 | $7.28 | 10,200 |
2022-04-11 | $7.51 | $7.57 | $7.31 | $7.50 | $7.50 | 12,991 |
2022-04-08 | $7.42 | $7.55 | $7.26 | $7.48 | $7.48 | 26,041 |
2022-04-07 | $7.20 | $7.43 | $7.17 | $7.39 | $7.39 | 27,432 |
2022-04-06 | $7.30 | $7.39 | $7.12 | $7.14 | $7.14 | 23,912 |
2022-04-05 | $7.31 | $7.55 | $7.26 | $7.30 | $7.30 | 14,774 |
2022-04-04 | $7.67 | $7.67 | $7.27 | $7.37 | $7.37 | 16,291 |
2022-04-01 | $7.67 | $7.89 | $7.29 | $7.38 | $7.38 | 23,878 |
2022-03-31 | $8.17 | $8.17 | $7.70 | $7.71 | $7.71 | 19,349 |
2022-03-30 | $8.15 | $8.17 | $7.99 | $8.17 | $8.17 | 12,011 |
2022-03-29 | $8.00 | $8.18 | $8.00 | $8.09 | $8.09 | 11,409 |
2022-03-28 | $7.95 | $8.16 | $7.95 | $8.05 | $8.05 | 14,348 |
2022-03-25 | $7.95 | $8.15 | $7.95 | $8.11 | $8.11 | 21,185 |
2022-03-24 | $7.82 | $8.03 | $7.71 | $7.86 | $7.86 | 26,145 |
2022-03-23 | $7.68 | $7.92 | $7.68 | $7.77 | $7.77 | 12,085 |
2022-03-22 | $7.64 | $7.80 | $7.58 | $7.66 | $7.66 | 24,424 |
2022-03-21 | $8.03 | $8.17 | $7.50 | $7.58 | $7.58 | 30,709 |
2022-03-18 | $7.55 | $7.82 | $7.55 | $7.82 | $7.82 | 34,504 |
2022-03-17 | $7.21 | $7.70 | $7.21 | $7.66 | $7.66 | 12,458 |
2022-03-16 | $7.43 | $7.45 | $7.27 | $7.28 | $7.28 | 32,569 |
2022-03-15 | $7.47 | $7.56 | $7.26 | $7.26 | $7.26 | 19,933 |
2022-03-14 | $7.53 | $7.70 | $7.34 | $7.34 | $7.34 | 99,751 |
2022-03-11 | $7.75 | $7.88 | $7.64 | $7.65 | $7.65 | 53,894 |
2022-03-10 | $7.85 | $7.89 | $7.77 | $7.78 | $7.78 | 50,135 |
2022-03-09 | $8.50 | $8.50 | $7.86 | $7.88 | $7.88 | 79,400 |
2022-03-08 | $8.25 | $8.25 | $8.01 | $8.06 | $8.06 | 22,923 |
2022-03-07 | $8.15 | $8.53 | $8.07 | $8.15 | $8.15 | 70,844 |
2022-03-04 | $8.12 | $8.49 | $8.12 | $8.15 | $8.15 | 25,645 |
2022-03-03 | $8.03 | $8.51 | $8.03 | $8.15 | $8.15 | 21,463 |
2022-03-02 | $8.08 | $8.18 | $8.01 | $8.07 | $8.07 | 39,286 |
2022-03-01 | $8.00 | $8.04 | $7.90 | $7.96 | $7.96 | 49,010 |
2022-02-28 | $8.05 | $8.40 | $7.97 | $8.01 | $8.01 | 39,447 |
2022-02-25 | $8.10 | $8.35 | $8.10 | $8.14 | $8.14 | 29,322 |
2022-02-24 | $7.75 | $8.10 | $7.75 | $8.02 | $8.02 | 28,741 |
2022-02-23 | $7.96 | $8.23 | $7.85 | $7.85 | $7.85 | 13,507 |
2022-02-22 | $8.48 | $8.54 | $7.76 | $7.86 | $7.86 | 139,526 |
2022-02-18 | $8.87 | $9.03 | $8.34 | $8.34 | $8.34 | 81,489 |
2022-02-17 | $9.21 | $9.38 | $8.80 | $8.82 | $8.82 | 156,350 |
2022-02-16 | $9.32 | $9.44 | $9.21 | $9.24 | $9.24 | 19,414 |
2022-02-15 | $9.30 | $9.36 | $9.23 | $9.28 | $9.28 | 32,849 |
2022-02-14 | $9.30 | $9.30 | $9.22 | $9.22 | $9.22 | 32,908 |
2022-02-11 | $9.20 | $9.30 | $9.11 | $9.20 | $9.20 | 73,160 |
2022-02-10 | $9.10 | $9.39 | $8.95 | $9.13 | $9.13 | 84,591 |
2022-02-09 | $8.76 | $9.07 | $8.51 | $8.86 | $8.86 | 218,873 |
2022-02-08 | $9.40 | $9.60 | $8.31 | $8.90 | $8.90 | 575,446 |
2022-02-07 | $12.01 | $12.09 | $11.66 | $11.77 | $11.77 | 29,077 |
2022-02-04 | $12.29 | $12.29 | $11.90 | $11.95 | $11.95 | 9,691 |
2022-02-03 | $11.88 | $12.36 | $11.88 | $12.10 | $12.10 | 30,818 |
2022-02-02 | $12.23 | $12.27 | $11.81 | $12.00 | $12.00 | 13,811 |
2022-02-01 | $12.50 | $12.50 | $12.10 | $12.10 | $12.10 | 19,843 |
2022-01-31 | $12.00 | $12.53 | $11.99 | $12.34 | $12.34 | 16,939 |
2022-01-28 | $12.00 | $12.22 | $11.88 | $11.90 | $11.90 | 4,400 |
2022-01-27 | $12.26 | $12.41 | $11.66 | $11.75 | $11.75 | 39,402 |
2022-01-26 | $12.34 | $12.55 | $12.10 | $12.16 | $12.16 | 7,452 |
2022-01-25 | $11.95 | $12.43 | $11.95 | $12.15 | $12.15 | 9,994 |
2022-01-24 | $12.24 | $12.37 | $12.03 | $12.03 | $12.03 | 21,609 |
2022-01-21 | $12.30 | $12.57 | $12.24 | $12.24 | $12.24 | 17,834 |
2022-01-20 | $12.63 | $12.63 | $12.29 | $12.33 | $12.33 | 9,088 |
2022-01-19 | $13.05 | $13.05 | $12.45 | $12.83 | $12.83 | 2,351 |
2022-01-18 | $13.71 | $13.71 | $12.25 | $12.96 | $12.96 | 24,741 |
2022-01-14 | $12.67 | $13.97 | $12.37 | $13.71 | $13.71 | 21,251 |
2022-01-13 | $12.46 | $13.00 | $12.25 | $12.60 | $12.60 | 14,910 |
2022-01-12 | $12.63 | $12.85 | $12.38 | $12.51 | $12.51 | 11,654 |
2022-01-11 | $12.80 | $13.04 | $12.47 | $12.70 | $12.70 | 9,173 |
2022-01-10 | $12.47 | $12.99 | $12.36 | $12.95 | $12.95 | 12,577 |
2022-01-07 | $12.88 | $13.01 | $12.46 | $12.81 | $12.81 | 5,816 |
2022-01-06 | $12.95 | $13.04 | $12.61 | $12.88 | $12.88 | 20,752 |
2022-01-05 | $12.99 | $13.04 | $12.63 | $13.00 | $13.00 | 22,158 |
2022-01-04 | $13.10 | $13.20 | $12.70 | $13.02 | $13.02 | 17,660 |
2022-01-03 | $12.51 | $13.17 | $12.40 | $13.13 | $13.13 | 27,958 |
2021-12-31 | $12.25 | $12.50 | $12.25 | $12.44 | $12.44 | 18,037 |
2021-12-30 | $12.17 | $12.20 | $11.96 | $12.19 | $12.19 | 31,129 |
2021-12-29 | $12.10 | $12.19 | $12.04 | $12.05 | $12.05 | 6,480 |
2021-12-28 | $12.12 | $12.50 | $12.00 | $12.11 | $12.11 | 19,466 |
2021-12-27 | $12.70 | $12.70 | $12.29 | $12.35 | $12.35 | 14,235 |
2021-12-23 | $11.74 | $13.12 | $11.74 | $12.70 | $12.70 | 34,826 |
2021-12-22 | $12.72 | $12.72 | $12.08 | $12.40 | $12.40 | 33,835 |
2021-12-21 | $11.73 | $12.73 | $11.70 | $12.73 | $12.73 | 44,226 |
2021-12-20 | $12.07 | $12.07 | $11.41 | $11.97 | $11.97 | 26,048 |
2021-12-17 | $12.20 | $12.42 | $12.05 | $12.22 | $12.22 | 29,010 |
2021-12-16 | $12.09 | $12.34 | $11.96 | $12.05 | $12.05 | 10,598 |
2021-12-15 | $12.11 | $12.44 | $11.93 | $12.04 | $12.04 | 44,479 |
2021-12-14 | $12.37 | $12.42 | $11.74 | $12.14 | $12.14 | 91,086 |
2021-12-13 | $12.58 | $12.95 | $12.43 | $12.50 | $12.50 | 74,779 |
2021-12-10 | $12.86 | $12.86 | $12.50 | $12.73 | $12.73 | 5,088 |
2021-12-09 | $12.78 | $12.98 | $12.67 | $12.80 | $12.80 | 9,477 |
2021-12-08 | $12.88 | $13.00 | $12.55 | $12.98 | $12.98 | 27,821 |
2021-12-07 | $12.64 | $12.87 | $12.21 | $12.70 | $12.70 | 16,802 |
2021-12-06 | $12.26 | $12.52 | $12.06 | $12.46 | $12.46 | 24,659 |
2021-12-03 | $12.30 | $12.35 | $12.12 | $12.24 | $12.24 | 17,554 |
2021-12-02 | $12.48 | $12.58 | $12.25 | $12.50 | $12.50 | 17,150 |
2021-12-01 | $12.81 | $13.04 | $12.46 | $12.56 | $12.56 | 23,363 |
2021-11-30 | $12.77 | $12.95 | $12.56 | $12.76 | $12.76 | 58,835 |
2021-11-29 | $13.09 | $13.11 | $12.70 | $12.71 | $12.71 | 21,414 |
2021-11-26 | $12.65 | $12.95 | $12.51 | $12.90 | $12.90 | 21,177 |
2021-11-24 | $12.83 | $13.14 | $12.76 | $12.96 | $12.96 | 6,508 |
2021-11-23 | $13.05 | $13.06 | $12.64 | $12.74 | $12.74 | 8,552 |
2021-11-22 | $13.06 | $13.09 | $12.89 | $13.05 | $13.05 | 9,032 |
2021-11-19 | $13.07 | $13.18 | $12.74 | $13.03 | $13.03 | 20,349 |
2021-11-18 | $13.16 | $13.16 | $12.82 | $13.05 | $13.05 | 15,018 |
2021-11-17 | $12.93 | $13.44 | $12.89 | $13.22 | $13.22 | 15,142 |
2021-11-16 | $13.13 | $13.18 | $12.96 | $13.00 | $13.00 | 11,556 |
2021-11-15 | $13.16 | $13.29 | $13.14 | $13.29 | $13.29 | 9,536 |
2021-11-12 | $13.40 | $13.40 | $12.96 | $13.16 | $13.16 | 6,792 |
2021-11-11 | $13.00 | $13.48 | $12.99 | $13.48 | $13.48 | 5,064 |
2021-11-10 | $13.10 | $13.10 | $12.92 | $12.92 | $12.92 | 5,051 |
2021-11-09 | $13.13 | $13.32 | $12.93 | $13.16 | $13.16 | 10,629 |
2021-11-08 | $13.59 | $13.61 | $13.28 | $13.36 | $13.36 | 13,411 |
2021-11-05 | $13.50 | $13.73 | $13.34 | $13.73 | $13.62 | 22,567 |
2021-11-04 | $13.48 | $13.48 | $13.20 | $13.45 | $13.34 | 19,608 |
2021-11-03 | $13.18 | $13.50 | $12.95 | $13.37 | $13.26 | 30,179 |
2021-11-02 | $12.90 | $13.15 | $12.69 | $13.07 | $12.96 | 9,552 |
2021-11-01 | $12.72 | $13.04 | $12.53 | $12.93 | $12.82 | 14,203 |
2021-10-29 | $12.54 | $12.78 | $12.51 | $12.71 | $12.61 | 13,907 |
2021-10-28 | $12.73 | $12.80 | $12.58 | $12.71 | $12.61 | 26,342 |
2021-10-27 | $13.22 | $13.26 | $12.70 | $12.78 | $12.68 | 65,181 |
2021-10-26 | $12.66 | $13.13 | $12.50 | $13.13 | $13.02 | 17,948 |
2021-10-25 | $12.95 | $13.04 | $12.76 | $12.89 | $12.78 | 29,677 |
2021-10-22 | $13.10 | $13.15 | $12.83 | $13.00 | $12.89 | 38,188 |
2021-10-21 | $12.82 | $13.24 | $12.78 | $13.10 | $12.99 | 4,874 |
2021-10-20 | $13.39 | $13.39 | $12.99 | $13.05 | $12.94 | 11,519 |
2021-10-19 | $12.98 | $13.33 | $12.93 | $13.33 | $13.22 | 15,052 |
2021-10-18 | $12.97 | $13.19 | $12.73 | $12.92 | $12.81 | 12,125 |
2021-10-15 | $13.36 | $13.45 | $13.01 | $13.01 | $12.90 | 11,590 |
2021-10-14 | $13.12 | $13.38 | $13.06 | $13.26 | $13.15 | 6,196 |
2021-10-13 | $12.90 | $13.09 | $12.89 | $13.02 | $12.91 | 18,938 |
2021-10-12 | $12.85 | $12.96 | $12.72 | $12.90 | $12.79 | 21,265 |
2021-10-11 | $12.94 | $13.06 | $12.81 | $12.86 | $12.75 | 17,051 |
2021-10-08 | $12.85 | $13.01 | $12.74 | $13.00 | $12.89 | 71,719 |
2021-10-07 | $12.85 | $12.89 | $12.71 | $12.82 | $12.72 | 10,919 |
2021-10-06 | $12.71 | $12.87 | $12.58 | $12.71 | $12.61 | 24,906 |
2021-10-05 | $12.70 | $12.93 | $12.62 | $12.85 | $12.75 | 86,840 |
2021-10-04 | $12.62 | $12.80 | $12.51 | $12.67 | $12.57 | 22,704 |
2021-10-01 | $12.52 | $12.83 | $12.11 | $12.60 | $12.50 | 75,613 |
2021-09-30 | $12.99 | $12.99 | $12.40 | $12.40 | $12.30 | 68,423 |
2021-09-29 | $12.61 | $12.93 | $12.47 | $12.91 | $12.80 | 38,990 |
2021-09-28 | $12.78 | $12.88 | $12.50 | $12.56 | $12.46 | 21,375 |
2021-09-27 | $12.87 | $13.09 | $12.84 | $12.92 | $12.81 | 27,103 |
2021-09-24 | $12.40 | $12.82 | $12.40 | $12.71 | $12.61 | 52,957 |
2021-09-23 | $12.05 | $12.50 | $11.92 | $12.45 | $12.35 | 73,212 |
2021-09-22 | $11.80 | $12.07 | $11.75 | $12.00 | $11.90 | 52,404 |
2021-09-21 | $11.91 | $11.99 | $11.72 | $11.80 | $11.70 | 30,892 |
2021-09-20 | $11.83 | $12.00 | $11.71 | $11.79 | $11.69 | 48,665 |
2021-09-17 | $12.30 | $12.42 | $11.94 | $11.94 | $11.84 | 87,855 |
2021-09-16 | $12.41 | $12.42 | $12.24 | $12.37 | $12.27 | 18,482 |
2021-09-15 | $12.40 | $12.50 | $12.25 | $12.42 | $12.32 | 22,745 |
2021-09-14 | $12.60 | $12.70 | $12.32 | $12.42 | $12.32 | 34,044 |
2021-09-13 | $12.59 | $12.66 | $12.48 | $12.58 | $12.48 | 51,520 |
2021-09-10 | $12.37 | $12.64 | $12.31 | $12.40 | $12.30 | 30,216 |
2021-09-09 | $12.67 | $12.67 | $12.33 | $12.38 | $12.28 | 28,745 |
2021-09-08 | $12.70 | $12.94 | $12.54 | $12.70 | $12.60 | 45,506 |
2021-09-07 | $13.34 | $13.34 | $12.71 | $12.78 | $12.68 | 57,304 |
2021-09-03 | $12.83 | $13.49 | $12.65 | $13.27 | $13.16 | 112,331 |
2021-09-02 | $12.13 | $12.66 | $12.01 | $12.53 | $12.43 | 160,251 |
2021-09-01 | $12.10 | $12.17 | $11.95 | $12.17 | $12.07 | 39,183 |
2021-08-31 | $12.03 | $12.18 | $11.98 | $12.00 | $11.90 | 21,123 |
2021-08-30 | $12.28 | $12.28 | $12.02 | $12.12 | $12.02 | 9,625 |
2021-08-27 | $12.25 | $12.48 | $12.16 | $12.17 | $12.07 | 14,597 |
2021-08-26 | $12.26 | $12.44 | $12.12 | $12.26 | $12.16 | 30,447 |
2021-08-25 | $12.28 | $12.49 | $12.16 | $12.29 | $12.19 | 11,535 |
2021-08-24 | $12.13 | $12.38 | $12.13 | $12.25 | $12.15 | 8,039 |
2021-08-23 | $12.02 | $12.25 | $11.92 | $12.10 | $12.00 | 40,659 |
2021-08-20 | $11.84 | $12.14 | $11.84 | $12.01 | $11.91 | 21,215 |
2021-08-19 | $11.96 | $12.10 | $11.91 | $11.91 | $11.81 | 23,079 |
2021-08-18 | $12.14 | $12.19 | $11.95 | $12.01 | $11.91 | 23,675 |
2021-08-17 | $12.25 | $12.30 | $11.98 | $12.02 | $11.92 | 56,983 |
2021-08-16 | $12.34 | $12.42 | $12.17 | $12.30 | $12.20 | 38,721 |
2021-08-13 | $12.68 | $12.75 | $12.25 | $12.32 | $12.22 | 105,002 |
2021-08-12 | $12.95 | $13.12 | $12.74 | $12.74 | $12.64 | 63,892 |
2021-08-11 | $13.12 | $13.12 | $12.86 | $12.99 | $12.88 | 114,480 |
2021-08-10 | $12.85 | $13.35 | $12.85 | $13.01 | $12.90 | 40,219 |
2021-08-09 | $13.44 | $13.65 | $13.25 | $13.65 | $13.43 | 18,945 |
2021-08-06 | $13.53 | $13.73 | $13.34 | $13.43 | $13.21 | 23,932 |
2021-08-05 | $13.76 | $13.83 | $13.53 | $13.57 | $13.35 | 11,954 |
2021-08-04 | $14.11 | $14.21 | $13.56 | $13.63 | $13.41 | 28,667 |
2021-08-03 | $13.97 | $14.23 | $13.74 | $14.16 | $13.93 | 23,088 |
2021-08-02 | $13.81 | $14.09 | $13.70 | $13.92 | $13.69 | 39,038 |
2021-07-30 | $13.69 | $13.82 | $13.53 | $13.69 | $13.46 | 10,854 |
2021-07-29 | $13.96 | $13.96 | $13.67 | $13.71 | $13.48 | 14,464 |
2021-07-28 | $13.97 | $13.97 | $13.71 | $13.73 | $13.50 | 11,716 |
2021-07-27 | $13.64 | $14.08 | $13.59 | $13.80 | $13.57 | 30,431 |
2021-07-26 | $13.74 | $14.10 | $13.72 | $13.73 | $13.50 | 19,229 |
2021-07-23 | $13.70 | $13.97 | $13.65 | $13.87 | $13.64 | 16,127 |
2021-07-22 | $13.96 | $13.96 | $13.61 | $13.70 | $13.47 | 33,844 |
2021-07-21 | $13.52 | $14.02 | $13.52 | $14.02 | $13.79 | 55,718 |
2021-07-20 | $13.25 | $13.86 | $13.24 | $13.39 | $13.17 | 30,445 |
2021-07-19 | $13.23 | $13.44 | $12.97 | $13.24 | $13.02 | 57,371 |
2021-07-16 | $13.52 | $13.64 | $13.23 | $13.38 | $13.16 | 28,564 |
2021-07-15 | $13.34 | $13.59 | $13.24 | $13.49 | $13.27 | 46,826 |
2021-07-14 | $13.48 | $13.57 | $13.21 | $13.35 | $13.13 | 20,870 |
2021-07-13 | $13.51 | $13.59 | $13.30 | $13.30 | $13.08 | 23,140 |
2021-07-12 | $13.54 | $13.70 | $13.51 | $13.58 | $13.36 | 14,545 |
2021-07-09 | $13.64 | $13.84 | $13.50 | $13.66 | $13.43 | 64,171 |
2021-07-08 | $13.75 | $13.98 | $13.51 | $13.57 | $13.35 | 62,456 |
2021-07-07 | $13.68 | $13.88 | $13.63 | $13.83 | $13.60 | 56,575 |
2021-07-06 | $13.66 | $13.84 | $13.53 | $13.62 | $13.40 | 69,478 |
2021-07-02 | $13.69 | $13.89 | $13.54 | $13.66 | $13.43 | 31,593 |
2021-07-01 | $13.81 | $14.15 | $13.67 | $13.70 | $13.47 | 47,988 |
2021-06-30 | $13.76 | $13.87 | $13.51 | $13.76 | $13.53 | 26,767 |
2021-06-29 | $13.75 | $13.85 | $13.60 | $13.79 | $13.56 | 36,774 |
2021-06-28 | $13.54 | $13.94 | $13.40 | $13.82 | $13.59 | 64,695 |
2021-06-25 | $13.52 | $13.66 | $13.16 | $13.45 | $13.23 | 1,323,355 |
2021-06-24 | $13.50 | $13.62 | $12.93 | $13.57 | $13.35 | 111,633 |
2021-06-23 | $13.53 | $13.62 | $13.01 | $13.30 | $13.08 | 109,368 |
2021-06-22 | $13.65 | $13.65 | $13.50 | $13.50 | $13.28 | 101,641 |
2021-06-21 | $13.88 | $13.90 | $13.60 | $13.65 | $13.43 | 113,554 |
2021-06-18 | $14.00 | $14.17 | $13.56 | $13.60 | $13.38 | 121,061 |
2021-06-17 | $14.28 | $14.39 | $14.12 | $14.22 | $13.99 | 76,893 |
2021-06-16 | $14.43 | $14.51 | $14.11 | $14.30 | $14.06 | 70,381 |
2021-06-15 | $14.23 | $14.39 | $14.11 | $14.32 | $14.08 | 44,473 |
2021-06-14 | $14.15 | $14.24 | $14.00 | $14.18 | $13.95 | 59,941 |
2021-06-11 | $14.17 | $14.49 | $14.17 | $14.32 | $14.08 | 41,963 |
2021-06-10 | $14.17 | $14.26 | $14.08 | $14.15 | $13.92 | 25,075 |
2021-06-09 | $14.36 | $14.36 | $14.09 | $14.17 | $13.94 | 45,949 |
2021-06-08 | $14.58 | $14.68 | $14.32 | $14.33 | $14.09 | 35,711 |
2021-06-07 | $14.67 | $14.90 | $14.58 | $14.78 | $14.43 | 45,213 |
2021-06-04 | $14.80 | $14.87 | $14.65 | $14.67 | $14.32 | 26,756 |
2021-06-03 | $14.77 | $14.96 | $14.48 | $14.87 | $14.51 | 51,607 |
2021-06-02 | $15.51 | $15.54 | $14.67 | $15.03 | $14.67 | 63,891 |
2021-06-01 | $15.04 | $15.45 | $14.57 | $15.31 | $14.94 | 146,205 |
2021-05-28 | $14.15 | $14.91 | $14.00 | $14.69 | $14.34 | 52,522 |
2021-05-27 | $14.16 | $14.47 | $14.00 | $14.11 | $13.77 | 24,579 |
2021-05-26 | $14.12 | $14.17 | $13.98 | $14.14 | $13.80 | 36,262 |
2021-05-25 | $14.33 | $14.38 | $13.90 | $14.00 | $13.66 | 36,532 |
2021-05-24 | $14.49 | $14.69 | $14.19 | $14.31 | $13.97 | 21,869 |
2021-05-21 | $14.57 | $14.57 | $14.22 | $14.38 | $14.04 | 22,951 |
2021-05-20 | $14.63 | $14.73 | $14.17 | $14.33 | $13.99 | 26,628 |
2021-05-19 | $15.06 | $15.06 | $14.37 | $14.67 | $14.32 | 18,793 |
2021-05-18 | $15.16 | $15.55 | $14.94 | $15.22 | $14.86 | 52,667 |
2021-05-17 | $15.02 | $15.35 | $14.61 | $15.19 | $14.83 | 36,646 |
2021-05-14 | $14.73 | $15.24 | $14.49 | $15.13 | $14.77 | 31,370 |
2021-05-13 | $14.31 | $14.76 | $14.09 | $14.70 | $14.35 | 46,299 |
2021-05-12 | $14.41 | $14.66 | $14.01 | $14.22 | $13.88 | 82,032 |
2021-05-11 | $14.00 | $14.65 | $13.99 | $14.47 | $14.12 | 73,656 |
2021-05-10 | $14.54 | $14.87 | $14.04 | $14.24 | $13.90 | 51,327 |
2021-05-07 | $13.91 | $14.57 | $13.91 | $14.49 | $14.14 | 47,174 |
2021-05-06 | $13.95 | $14.13 | $13.69 | $13.96 | $13.63 | 37,794 |
2021-05-05 | $13.81 | $14.19 | $13.52 | $13.85 | $13.52 | 90,693 |
2021-05-04 | $14.04 | $14.07 | $13.71 | $13.77 | $13.44 | 29,928 |
2021-05-03 | $13.84 | $14.28 | $13.66 | $14.15 | $13.81 | 32,536 |
2021-04-30 | $13.98 | $14.01 | $13.60 | $13.71 | $13.38 | 48,478 |
2021-04-29 | $14.42 | $14.42 | $13.76 | $13.98 | $13.64 | 31,487 |
2021-04-28 | $14.00 | $14.49 | $13.85 | $14.23 | $13.89 | 74,323 |
2021-04-27 | $14.01 | $14.15 | $13.86 | $13.91 | $13.58 | 31,114 |
2021-04-26 | $13.51 | $14.01 | $13.51 | $14.00 | $13.66 | 64,647 |
2021-04-23 | $13.68 | $13.92 | $13.28 | $13.47 | $13.15 | 39,715 |
2021-04-22 | $13.90 | $14.09 | $13.50 | $13.72 | $13.39 | 50,123 |
2021-04-21 | $13.75 | $14.09 | $13.70 | $13.86 | $13.53 | 32,705 |
2021-04-20 | $14.12 | $14.15 | $13.61 | $13.86 | $13.53 | 38,249 |
2021-04-19 | $14.00 | $14.21 | $13.81 | $14.08 | $13.74 | 36,259 |
2021-04-16 | $14.02 | $14.22 | $13.67 | $14.04 | $13.70 | 37,862 |
2021-04-15 | $14.18 | $14.18 | $13.60 | $13.86 | $13.53 | 35,517 |
2021-04-14 | $13.94 | $14.49 | $13.94 | $14.09 | $13.75 | 47,616 |
2021-04-13 | $13.85 | $14.13 | $13.33 | $13.91 | $13.58 | 44,581 |
2021-04-12 | $14.29 | $14.29 | $13.66 | $13.85 | $13.52 | 40,404 |
2021-04-09 | $14.22 | $14.57 | $14.20 | $14.29 | $13.95 | 31,821 |
2021-04-08 | $14.35 | $14.63 | $14.17 | $14.60 | $14.25 | 28,002 |
2021-04-07 | $14.83 | $14.89 | $14.25 | $14.28 | $13.94 | 40,359 |
2021-04-06 | $14.50 | $15.24 | $14.27 | $14.80 | $14.45 | 49,665 |
2021-04-05 | $14.54 | $14.83 | $14.18 | $14.35 | $14.01 | 55,433 |
2021-04-01 | $14.25 | $14.44 | $14.00 | $14.38 | $14.04 | 38,727 |
2021-03-31 | $14.45 | $14.61 | $14.16 | $14.24 | $13.90 | 36,182 |
2021-03-30 | $14.45 | $14.64 | $14.39 | $14.43 | $14.08 | 19,192 |
2021-03-29 | $14.61 | $14.78 | $14.31 | $14.50 | $14.15 | 39,461 |
2021-03-26 | $14.76 | $14.80 | $14.39 | $14.56 | $14.21 | 34,443 |
2021-03-25 | $13.99 | $14.83 | $13.92 | $14.54 | $14.19 | 31,259 |
2021-03-24 | $14.58 | $14.90 | $13.92 | $14.14 | $13.80 | 102,564 |
2021-03-23 | $14.78 | $14.94 | $14.07 | $14.07 | $13.73 | 67,987 |
2021-03-22 | $15.15 | $15.31 | $14.75 | $14.83 | $14.47 | 47,552 |
2021-03-19 | $15.74 | $15.74 | $14.97 | $14.99 | $14.63 | 181,688 |
2021-03-18 | $16.64 | $16.80 | $15.68 | $15.78 | $15.40 | 45,964 |
2021-03-17 | $17.00 | $17.44 | $16.17 | $16.48 | $16.08 | 32,274 |
2021-03-16 | $17.00 | $17.19 | $16.61 | $17.00 | $16.59 | 34,063 |
2021-03-15 | $16.91 | $17.21 | $16.56 | $17.08 | $16.67 | 45,533 |
2021-03-12 | $16.77 | $16.99 | $16.21 | $16.85 | $16.45 | 46,474 |
2021-03-11 | $16.86 | $16.96 | $16.22 | $16.70 | $16.30 | 33,750 |
2021-03-10 | $16.09 | $16.96 | $16.09 | $16.74 | $16.34 | 35,473 |
2021-03-09 | $16.16 | $16.80 | $15.98 | $16.48 | $16.08 | 27,983 |
2021-03-08 | $16.11 | $16.39 | $15.85 | $16.37 | $15.98 | 37,137 |
2021-03-05 | $15.86 | $16.28 | $15.36 | $16.00 | $15.62 | 45,448 |
2021-03-04 | $15.88 | $16.14 | $15.22 | $15.46 | $15.09 | 49,859 |
2021-03-03 | $15.73 | $16.10 | $15.58 | $16.01 | $15.63 | 23,776 |
2021-03-02 | $15.34 | $15.71 | $15.25 | $15.57 | $15.20 | 30,053 |
2021-03-01 | $15.66 | $15.77 | $15.24 | $15.34 | $14.97 | 45,454 |
2021-02-26 | $15.95 | $16.04 | $15.27 | $15.34 | $14.97 | 30,865 |
2021-02-25 | $16.11 | $16.16 | $15.54 | $15.78 | $15.40 | 31,497 |
2021-02-24 | $15.53 | $16.50 | $15.40 | $16.17 | $15.78 | 39,520 |
2021-02-23 | $15.75 | $15.92 | $15.20 | $15.37 | $15.00 | 38,968 |
2021-02-22 | $15.75 | $16.22 | $15.08 | $15.78 | $15.40 | 32,519 |
2021-02-19 | $15.34 | $15.88 | $15.29 | $15.80 | $15.42 | 23,928 |
2021-02-18 | $15.33 | $15.58 | $15.10 | $15.29 | $14.92 | 40,116 |
2021-02-17 | $15.70 | $16.10 | $15.23 | $15.33 | $14.96 | 46,942 |
2021-02-16 | $15.24 | $16.10 | $14.95 | $15.76 | $15.38 | 64,948 |
2021-02-12 | $15.11 | $15.30 | $14.94 | $15.16 | $14.80 | 22,483 |
2021-02-11 | $15.42 | $15.78 | $15.12 | $15.20 | $14.84 | 28,730 |
2021-02-10 | $15.33 | $15.98 | $15.20 | $15.26 | $14.89 | 36,061 |
2021-02-09 | $15.75 | $15.75 | $15.14 | $15.30 | $14.93 | 30,650 |
2021-02-08 | $15.18 | $15.85 | $15.12 | $15.71 | $15.22 | 43,213 |
2021-02-05 | $15.54 | $15.54 | $14.86 | $15.12 | $14.65 | 28,880 |
2021-02-04 | $15.47 | $15.64 | $15.11 | $15.41 | $14.93 | 27,531 |
2021-02-03 | $15.10 | $15.70 | $14.87 | $15.49 | $15.01 | 50,381 |
2021-02-02 | $15.05 | $15.28 | $14.80 | $15.16 | $14.69 | 45,948 |
2021-02-01 | $15.06 | $15.06 | $14.25 | $14.88 | $14.42 | 75,007 |
2021-01-29 | $14.55 | $15.08 | $14.55 | $14.76 | $14.30 | 34,646 |
2021-01-28 | $15.54 | $15.59 | $14.21 | $14.68 | $14.23 | 83,102 |
2021-01-27 | $15.48 | $16.09 | $15.00 | $15.58 | $15.10 | 37,539 |
2021-01-26 | $16.93 | $16.93 | $15.49 | $16.00 | $15.50 | 49,792 |
2021-01-25 | $16.76 | $17.05 | $16.30 | $16.65 | $16.13 | 88,478 |
2021-01-22 | $17.05 | $17.18 | $16.58 | $16.97 | $16.44 | 62,460 |
2021-01-21 | $14.67 | $17.44 | $14.67 | $17.16 | $16.63 | 76,217 |
2021-01-20 | $15.00 | $15.20 | $14.51 | $14.67 | $14.22 | 37,575 |
2021-01-19 | $15.16 | $15.22 | $14.80 | $14.97 | $14.51 | 39,673 |
2021-01-15 | $15.38 | $15.88 | $15.15 | $15.16 | $14.69 | 17,683 |
2021-01-14 | $15.42 | $16.13 | $15.24 | $15.71 | $15.22 | 21,785 |
2021-01-13 | $15.72 | $15.73 | $15.15 | $15.15 | $14.68 | 28,352 |
2021-01-12 | $15.67 | $16.13 | $15.67 | $15.97 | $15.48 | 7,888 |
2021-01-11 | $15.73 | $16.23 | $15.72 | $16.12 | $15.62 | 24,380 |
2021-01-08 | $16.36 | $16.40 | $15.23 | $15.48 | $15.00 | 22,380 |
2021-01-07 | $16.99 | $16.99 | $16.34 | $16.47 | $15.96 | 31,570 |
2021-01-06 | $16.13 | $16.92 | $15.93 | $16.72 | $16.20 | 43,163 |
2021-01-05 | $14.70 | $15.66 | $14.70 | $15.64 | $15.16 | 13,789 |
2021-01-04 | $15.69 | $16.22 | $14.70 | $14.70 | $14.25 | 50,720 |
2020-12-31 | $15.61 | $15.76 | $15.00 | $15.18 | $14.71 | 33,284 |
2020-12-30 | $14.64 | $16.97 | $14.64 | $15.76 | $15.27 | 76,877 |
2020-12-29 | $14.80 | $14.88 | $13.94 | $14.61 | $14.16 | 53,550 |
2020-12-28 | $15.10 | $15.17 | $14.57 | $14.67 | $14.22 | 30,052 |
2020-12-24 | $14.50 | $14.86 | $14.42 | $14.75 | $14.29 | 2,751 |
2020-12-23 | $14.46 | $14.90 | $14.46 | $14.71 | $14.25 | 8,665 |
2020-12-22 | $14.99 | $14.99 | $14.46 | $14.52 | $14.07 | 18,216 |
2020-12-21 | $14.90 | $15.07 | $14.67 | $14.90 | $14.44 | 36,566 |
2020-12-18 | $15.95 | $16.09 | $14.98 | $15.05 | $14.58 | 106,169 |
2020-12-17 | $15.50 | $15.95 | $15.18 | $15.91 | $15.42 | 21,927 |
2020-12-16 | $15.70 | $15.71 | $15.29 | $15.29 | $14.82 | 18,049 |
2020-12-15 | $15.19 | $15.91 | $15.07 | $15.50 | $15.02 | 19,237 |
2020-12-14 | $15.02 | $15.30 | $15.00 | $15.01 | $14.55 | 37,782 |
2020-12-11 | $15.09 | $15.17 | $14.99 | $15.02 | $14.56 | 36,900 |
2020-12-10 | $15.38 | $15.40 | $15.08 | $15.19 | $14.72 | 17,122 |
2020-12-09 | $16.24 | $16.25 | $15.47 | $15.47 | $14.99 | 37,969 |
2020-12-08 | $15.54 | $16.13 | $15.47 | $16.09 | $15.59 | 42,483 |
2020-12-07 | $16.04 | $16.04 | $15.33 | $15.77 | $15.28 | 26,770 |
2020-12-04 | $16.01 | $16.21 | $15.55 | $16.02 | $15.52 | 22,057 |
2020-12-03 | $16.04 | $16.23 | $15.70 | $15.85 | $15.36 | 13,770 |
2020-12-02 | $15.84 | $16.18 | $15.67 | $15.93 | $15.44 | 90,257 |
2020-12-01 | $16.16 | $16.16 | $15.66 | $15.80 | $15.31 | 25,436 |
2020-11-30 | $15.90 | $16.11 | $15.42 | $15.79 | $15.30 | 37,264 |
2020-11-27 | $16.07 | $16.11 | $15.69 | $16.11 | $15.61 | 9,747 |
2020-11-25 | $15.88 | $16.16 | $15.60 | $15.91 | $15.42 | 10,971 |
2020-11-24 | $15.79 | $16.14 | $15.02 | $16.00 | $15.50 | 23,358 |
2020-11-23 | $15.36 | $15.61 | $14.96 | $15.51 | $15.03 | 21,715 |
2020-11-20 | $15.27 | $15.53 | $14.93 | $15.25 | $14.78 | 16,627 |
2020-11-19 | $15.61 | $15.73 | $15.21 | $15.57 | $15.09 | 7,613 |
2020-11-18 | $16.20 | $16.20 | $15.61 | $15.74 | $15.25 | 18,769 |
2020-11-17 | $16.00 | $16.23 | $15.13 | $15.98 | $15.49 | 20,468 |
2020-11-16 | $15.77 | $16.24 | $15.43 | $15.98 | $15.49 | 32,499 |
2020-11-13 | $14.79 | $15.62 | $14.68 | $15.47 | $14.99 | 34,617 |
2020-11-12 | $14.77 | $14.96 | $14.35 | $14.52 | $14.07 | 23,739 |
2020-11-11 | $15.45 | $15.45 | $14.70 | $14.95 | $14.49 | 9,664 |
2020-11-10 | $14.81 | $15.65 | $14.77 | $15.28 | $14.81 | 37,276 |
2020-11-09 | $14.17 | $15.29 | $14.16 | $14.58 | $14.13 | 37,477 |
2020-11-06 | $13.90 | $14.03 | $13.50 | $13.50 | $12.98 | 10,456 |
2020-11-05 | $13.64 | $13.83 | $13.32 | $13.77 | $13.24 | 15,339 |
2020-11-04 | $13.70 | $14.33 | $13.24 | $13.72 | $13.20 | 7,746 |
2020-11-03 | $13.63 | $14.15 | $13.40 | $14.04 | $13.50 | 22,997 |
2020-11-02 | $13.54 | $13.54 | $13.24 | $13.45 | $12.94 | 11,682 |
2020-10-30 | $13.28 | $13.63 | $13.00 | $13.20 | $12.70 | 13,082 |
2020-10-29 | $13.67 | $14.01 | $13.12 | $13.21 | $12.71 | 27,525 |
2020-10-28 | $14.50 | $14.50 | $13.39 | $13.70 | $13.18 | 32,298 |
2020-10-27 | $13.20 | $13.34 | $13.15 | $13.25 | $12.74 | 7,683 |
2020-10-26 | $13.29 | $13.51 | $13.24 | $13.42 | $12.91 | 11,964 |
2020-10-23 | $14.01 | $14.11 | $13.61 | $13.61 | $13.09 | 12,500 |
2020-10-22 | $13.49 | $13.95 | $13.49 | $13.84 | $13.31 | 10,080 |
2020-10-21 | $13.63 | $13.72 | $13.27 | $13.40 | $12.89 | 16,798 |
2020-10-20 | $13.86 | $13.91 | $13.47 | $13.65 | $13.13 | 20,905 |
2020-10-19 | $14.00 | $14.00 | $13.72 | $13.72 | $13.20 | 9,063 |
2020-10-16 | $13.98 | $14.35 | $13.94 | $14.00 | $13.47 | 14,262 |
2020-10-15 | $13.93 | $14.24 | $13.91 | $14.10 | $13.56 | 10,572 |
2020-10-14 | $14.05 | $14.27 | $13.96 | $14.08 | $13.54 | 10,055 |
2020-10-13 | $14.45 | $14.45 | $13.96 | $14.00 | $13.47 | 13,757 |
2020-10-12 | $14.70 | $14.70 | $14.38 | $14.54 | $13.98 | 10,414 |
2020-10-09 | $14.60 | $14.81 | $14.51 | $14.62 | $14.06 | 10,782 |
2020-10-08 | $14.65 | $14.90 | $14.41 | $14.41 | $13.86 | 31,817 |
2020-10-07 | $14.10 | $14.60 | $13.59 | $14.50 | $13.95 | 43,682 |
2020-10-06 | $13.38 | $13.91 | $13.21 | $13.81 | $13.28 | 24,668 |
2020-10-05 | $13.43 | $13.71 | $13.25 | $13.41 | $12.90 | 26,394 |
2020-10-02 | $12.56 | $13.45 | $12.56 | $13.30 | $12.79 | 11,817 |
2020-10-01 | $12.72 | $12.95 | $12.60 | $12.63 | $12.15 | 53,993 |
2020-09-30 | $13.19 | $13.30 | $12.43 | $12.77 | $12.28 | 15,932 |
2020-09-29 | $13.10 | $13.13 | $12.87 | $13.05 | $12.55 | 7,913 |
2020-09-28 | $12.95 | $13.32 | $12.85 | $13.18 | $12.68 | 25,268 |
2020-09-25 | $12.97 | $12.97 | $12.57 | $12.85 | $12.36 | 29,608 |
2020-09-24 | $12.47 | $12.99 | $12.40 | $12.85 | $12.36 | 18,085 |
2020-09-23 | $13.08 | $13.56 | $12.46 | $12.55 | $12.07 | 27,351 |
2020-09-22 | $12.80 | $13.36 | $12.44 | $13.25 | $12.74 | 27,962 |
2020-09-21 | $13.26 | $13.51 | $12.32 | $12.70 | $12.21 | 39,051 |
2020-09-18 | $14.33 | $14.33 | $13.32 | $13.47 | $12.96 | 59,023 |
2020-09-17 | $14.36 | $14.52 | $14.16 | $14.18 | $13.64 | 10,542 |
2020-09-16 | $14.35 | $14.94 | $14.12 | $14.48 | $13.93 | 25,928 |
2020-09-15 | $13.86 | $14.07 | $13.70 | $14.05 | $13.51 | 19,194 |
2020-09-14 | $13.65 | $13.86 | $13.33 | $13.73 | $13.21 | 26,604 |
2020-09-11 | $13.77 | $13.93 | $13.51 | $13.61 | $13.09 | 23,897 |
2020-09-10 | $14.20 | $14.20 | $13.55 | $13.84 | $13.31 | 44,568 |
2020-09-09 | $14.35 | $14.38 | $14.10 | $14.10 | $13.56 | 16,327 |
2020-09-08 | $14.12 | $14.51 | $13.95 | $14.28 | $13.73 | 32,963 |
2020-09-04 | $14.54 | $14.54 | $13.98 | $14.10 | $13.56 | 40,165 |
2020-09-03 | $13.63 | $14.58 | $13.63 | $14.26 | $13.72 | 71,074 |
2020-09-02 | $13.47 | $13.99 | $13.30 | $13.56 | $13.04 | 32,707 |
2020-09-01 | $13.06 | $13.45 | $13.06 | $13.41 | $12.90 | 15,323 |
2020-08-31 | $13.50 | $13.50 | $13.13 | $13.13 | $12.63 | 39,894 |
2020-08-28 | $12.77 | $13.48 | $12.55 | $13.47 | $12.96 | 40,158 |
2020-08-27 | $12.59 | $13.17 | $12.00 | $12.68 | $12.20 | 100,263 |
2020-08-26 | $12.74 | $12.81 | $12.31 | $12.47 | $11.99 | 44,516 |
2020-08-25 | $12.48 | $12.98 | $12.16 | $12.82 | $12.33 | 48,571 |
2020-08-24 | $12.65 | $12.66 | $12.00 | $12.36 | $11.89 | 76,124 |
2020-08-21 | $13.10 | $13.17 | $12.42 | $12.44 | $11.96 | 29,681 |
2020-08-20 | $13.16 | $13.18 | $13.04 | $13.16 | $12.66 | 14,600 |
2020-08-19 | $13.30 | $13.42 | $13.27 | $13.28 | $12.67 | 17,572 |
2020-08-18 | $13.56 | $13.56 | $13.07 | $13.31 | $12.70 | 19,665 |
2020-08-17 | $13.78 | $13.78 | $13.43 | $13.66 | $13.03 | 17,195 |
2020-08-14 | $14.23 | $14.30 | $13.56 | $13.65 | $13.02 | 31,827 |
2020-08-13 | $14.02 | $14.22 | $13.95 | $14.22 | $13.56 | 20,875 |
2020-08-12 | $14.57 | $14.57 | $13.81 | $14.17 | $13.52 | 33,837 |
2020-08-11 | $14.60 | $14.75 | $14.02 | $14.27 | $13.61 | 21,898 |
2020-08-10 | $14.25 | $14.74 | $14.25 | $14.39 | $13.73 | 29,189 |
2020-08-07 | $13.68 | $14.22 | $13.68 | $14.11 | $13.46 | 38,373 |
2020-08-06 | $13.62 | $13.86 | $13.36 | $13.61 | $12.98 | 16,892 |
2020-08-05 | $13.25 | $13.52 | $13.21 | $13.52 | $12.90 | 20,663 |
2020-08-04 | $12.94 | $13.13 | $12.62 | $13.12 | $12.51 | 30,656 |
2020-08-03 | $13.30 | $13.30 | $12.79 | $12.99 | $12.39 | 43,120 |
2020-07-31 | $12.58 | $13.23 | $12.40 | $13.16 | $12.55 | 35,523 |
2020-07-30 | $12.19 | $12.78 | $12.10 | $12.68 | $12.09 | 26,586 |
2020-07-29 | $12.25 | $12.62 | $12.05 | $12.40 | $11.83 | 121,405 |
2020-07-28 | $12.40 | $12.68 | $12.03 | $12.08 | $11.52 | 37,519 |
2020-07-27 | $12.25 | $12.49 | $12.25 | $12.40 | $11.83 | 42,265 |
2020-07-24 | $12.43 | $12.58 | $12.19 | $12.30 | $11.73 | 29,362 |
2020-07-23 | $12.38 | $12.53 | $12.20 | $12.38 | $11.81 | 11,879 |
2020-07-22 | $12.55 | $12.86 | $12.29 | $12.40 | $11.83 | 38,992 |
2020-07-21 | $12.69 | $12.88 | $12.39 | $12.73 | $12.14 | 14,787 |
2020-07-20 | $12.05 | $12.57 | $11.88 | $12.44 | $11.87 | 43,388 |
2020-07-17 | $12.37 | $12.70 | $12.06 | $12.06 | $11.50 | 20,430 |
2020-07-16 | $12.91 | $12.91 | $12.26 | $12.43 | $11.86 | 12,200 |
2020-07-15 | $12.53 | $12.94 | $12.43 | $12.79 | $12.20 | 34,960 |
2020-07-14 | $12.14 | $12.42 | $11.97 | $12.17 | $11.61 | 27,675 |
2020-07-13 | $12.21 | $12.71 | $11.98 | $12.25 | $11.68 | 36,351 |
2020-07-10 | $12.19 | $12.32 | $11.89 | $12.17 | $11.61 | 43,255 |
2020-07-09 | $12.16 | $12.28 | $11.88 | $12.05 | $11.49 | 41,657 |
2020-07-08 | $12.37 | $12.44 | $11.89 | $12.10 | $11.54 | 21,915 |
2020-07-07 | $12.65 | $12.76 | $12.34 | $12.41 | $11.84 | 26,248 |
2020-07-06 | $13.04 | $13.15 | $12.53 | $12.84 | $12.25 | 18,755 |
2020-07-02 | $12.81 | $12.99 | $12.39 | $12.81 | $12.22 | 25,047 |
2020-07-01 | $12.81 | $12.81 | $12.14 | $12.60 | $12.02 | 30,026 |
2020-06-30 | $12.54 | $12.82 | $12.19 | $12.74 | $12.15 | 40,066 |
2020-06-29 | $12.47 | $12.80 | $12.28 | $12.71 | $12.12 | 31,147 |
2020-06-26 | $12.38 | $12.48 | $11.96 | $12.47 | $11.89 | 54,668 |
2020-06-25 | $12.19 | $12.60 | $11.95 | $12.50 | $11.92 | 34,483 |
2020-06-24 | $11.82 | $12.50 | $11.80 | $12.28 | $11.71 | 35,314 |
2020-06-23 | $12.12 | $12.27 | $11.78 | $12.05 | $11.49 | 66,419 |
2020-06-22 | $11.93 | $12.03 | $11.80 | $11.98 | $11.43 | 30,547 |
2020-06-19 | $12.16 | $12.25 | $11.80 | $11.96 | $11.41 | 55,997 |
2020-06-18 | $11.92 | $12.33 | $11.86 | $12.08 | $11.52 | 26,488 |
2020-06-17 | $12.62 | $12.62 | $12.15 | $12.15 | $11.48 | 40,004 |
2020-06-16 | $13.27 | $13.43 | $12.31 | $12.55 | $11.86 | 39,800 |
2020-06-15 | $12.37 | $13.08 | $12.26 | $12.68 | $11.99 | 45,548 |
2020-06-12 | $13.02 | $13.14 | $12.24 | $12.73 | $12.03 | 43,949 |
2020-06-11 | $12.46 | $13.16 | $12.21 | $12.69 | $11.99 | 59,810 |
2020-06-10 | $14.43 | $14.43 | $13.08 | $13.57 | $12.83 | 51,075 |
2020-06-09 | $14.00 | $14.26 | $13.33 | $14.11 | $13.34 | 37,765 |
2020-06-08 | $15.86 | $15.86 | $13.71 | $14.01 | $13.24 | 126,718 |
2020-06-05 | $13.96 | $15.72 | $13.92 | $15.58 | $14.73 | 55,258 |
2020-06-04 | $12.54 | $13.40 | $12.53 | $13.39 | $12.66 | 21,961 |
2020-06-03 | $12.89 | $13.09 | $12.68 | $12.80 | $12.10 | 35,268 |
2020-06-02 | $11.75 | $12.80 | $11.55 | $12.76 | $12.06 | 43,716 |
2020-06-01 | $11.44 | $12.01 | $11.30 | $11.78 | $11.13 | 237,212 |
2020-05-29 | $11.58 | $11.83 | $11.27 | $11.44 | $10.81 | 145,229 |
2020-05-28 | $11.73 | $12.31 | $11.57 | $11.61 | $10.97 | 48,197 |
2020-05-27 | $12.04 | $12.04 | $11.42 | $11.72 | $11.08 | 54,179 |
2020-05-26 | $12.14 | $12.28 | $11.58 | $11.70 | $11.06 | 45,183 |
2020-05-22 | $11.89 | $11.89 | $11.56 | $11.69 | $11.05 | 35,316 |
2020-05-21 | $11.81 | $11.86 | $11.57 | $11.77 | $11.13 | 77,736 |
2020-05-20 | $11.84 | $12.00 | $11.48 | $11.78 | $11.13 | 30,024 |
2020-05-19 | $12.16 | $12.16 | $11.41 | $11.60 | $10.96 | 28,371 |
2020-05-18 | $11.88 | $12.41 | $11.88 | $12.33 | $11.65 | 46,072 |
2020-05-15 | $11.10 | $11.54 | $10.91 | $11.32 | $10.70 | 52,929 |
2020-05-14 | $10.63 | $11.13 | $10.36 | $11.04 | $10.44 | 96,287 |
2020-05-13 | $10.78 | $10.98 | $10.64 | $10.79 | $10.20 | 34,251 |
2020-05-12 | $11.30 | $11.39 | $10.66 | $10.85 | $10.26 | 37,564 |
2020-05-11 | $11.19 | $11.52 | $10.95 | $11.20 | $10.59 | 37,440 |
2020-05-08 | $11.17 | $11.40 | $11.14 | $11.36 | $10.74 | 37,013 |
2020-05-07 | $10.98 | $11.24 | $10.75 | $10.93 | $10.33 | 65,591 |
2020-05-06 | $11.33 | $11.83 | $10.73 | $10.79 | $10.20 | 42,103 |
2020-05-05 | $11.86 | $12.08 | $11.10 | $11.22 | $10.61 | 18,968 |
2020-05-04 | $12.01 | $12.65 | $11.49 | $11.55 | $10.92 | 18,804 |
2020-05-01 | $12.68 | $12.71 | $11.59 | $12.10 | $11.44 | 36,326 |
2020-04-30 | $13.77 | $13.77 | $12.95 | $13.10 | $12.38 | 20,594 |
2020-04-29 | $13.30 | $14.60 | $13.01 | $13.88 | $13.12 | 36,398 |
2020-04-28 | $12.83 | $13.23 | $12.30 | $12.78 | $12.08 | 53,063 |
2020-04-27 | $11.91 | $12.54 | $11.67 | $12.40 | $11.72 | 49,073 |
2020-04-24 | $11.56 | $11.95 | $11.40 | $11.90 | $11.25 | 34,679 |
2020-04-23 | $11.77 | $11.86 | $11.22 | $11.57 | $10.94 | 27,934 |
2020-04-22 | $11.50 | $11.72 | $10.88 | $11.71 | $11.07 | 42,813 |
2020-04-21 | $11.40 | $11.73 | $11.25 | $11.29 | $10.67 | 33,585 |
2020-04-20 | $11.57 | $11.87 | $11.31 | $11.79 | $11.14 | 61,137 |
2020-04-17 | $11.79 | $12.58 | $11.56 | $11.65 | $11.01 | 38,377 |
2020-04-16 | $12.32 | $12.63 | $11.14 | $11.56 | $10.93 | 64,110 |
2020-04-15 | $12.71 | $12.71 | $12.25 | $12.47 | $11.79 | 34,790 |
2020-04-14 | $12.91 | $13.31 | $12.72 | $13.27 | $12.54 | 27,191 |
2020-04-13 | $13.29 | $13.48 | $12.52 | $12.65 | $11.96 | 16,058 |
2020-04-09 | $13.23 | $13.54 | $12.36 | $13.48 | $12.74 | 29,380 |
2020-04-08 | $12.37 | $12.91 | $12.12 | $12.81 | $12.11 | 54,243 |
2020-04-07 | $12.86 | $13.18 | $12.20 | $12.24 | $11.57 | 20,269 |
2020-04-06 | $12.42 | $12.91 | $12.19 | $12.55 | $11.86 | 28,688 |
2020-04-03 | $12.24 | $12.63 | $11.72 | $12.00 | $11.34 | 54,559 |
2020-04-02 | $11.75 | $12.95 | $11.66 | $12.42 | $11.74 | 40,077 |
2020-04-01 | $12.50 | $12.80 | $11.54 | $11.79 | $11.14 | 47,779 |
2020-03-31 | $13.25 | $13.25 | $12.70 | $12.90 | $12.19 | 50,991 |
2020-03-30 | $12.17 | $13.31 | $11.59 | $13.18 | $12.46 | 46,840 |
2020-03-27 | $13.87 | $14.40 | $12.18 | $12.22 | $11.55 | 49,545 |
2020-03-26 | $14.62 | $15.14 | $14.07 | $14.48 | $13.69 | 62,487 |
2020-03-25 | $15.07 | $15.77 | $14.25 | $14.36 | $13.57 | 73,385 |
2020-03-24 | $13.71 | $15.57 | $13.57 | $15.36 | $14.52 | 67,922 |
2020-03-23 | $13.76 | $13.81 | $12.26 | $13.31 | $12.58 | 81,939 |
2020-03-20 | $13.21 | $14.24 | $12.65 | $13.53 | $12.79 | 92,242 |
2020-03-19 | $12.47 | $13.28 | $11.63 | $13.25 | $12.52 | 52,146 |
2020-03-18 | $12.06 | $12.74 | $11.40 | $12.24 | $11.57 | 58,698 |
2020-03-17 | $11.52 | $12.82 | $11.38 | $12.82 | $12.12 | 70,100 |
2020-03-16 | $11.50 | $12.15 | $11.07 | $11.54 | $10.91 | 52,715 |
2020-03-13 | $12.73 | $12.73 | $11.82 | $12.04 | $11.38 | 50,267 |
2020-03-12 | $11.78 | $12.64 | $11.26 | $12.17 | $11.50 | 82,795 |
2020-03-11 | $13.61 | $13.78 | $12.54 | $13.03 | $12.32 | 78,763 |
2020-03-10 | $15.27 | $15.27 | $12.76 | $13.77 | $13.02 | 58,223 |
2020-03-09 | $14.50 | $14.95 | $14.05 | $14.75 | $13.94 | 48,765 |
2020-03-06 | $15.44 | $15.84 | $14.98 | $15.69 | $14.83 | 38,503 |
2020-03-05 | $15.93 | $15.93 | $15.53 | $15.83 | $14.96 | 29,490 |
2020-03-04 | $16.01 | $16.20 | $15.81 | $16.05 | $15.17 | 26,657 |
2020-03-03 | $16.50 | $16.50 | $15.50 | $15.66 | $14.80 | 53,970 |
2020-03-02 | $16.90 | $17.00 | $16.21 | $16.40 | $15.50 | 32,631 |
2020-02-28 | $16.60 | $17.15 | $16.50 | $16.58 | $15.67 | 49,536 |
2020-02-27 | $16.96 | $17.25 | $16.64 | $16.85 | $15.93 | 59,255 |
2020-02-26 | $16.73 | $17.56 | $16.71 | $17.38 | $16.43 | 28,308 |
2020-02-25 | $17.73 | $18.06 | $16.50 | $16.55 | $15.64 | 31,135 |
2020-02-24 | $17.77 | $17.83 | $17.50 | $17.73 | $16.76 | 13,674 |
2020-02-21 | $18.65 | $18.65 | $18.00 | $18.14 | $17.15 | 16,182 |
2020-02-20 | $18.36 | $18.75 | $18.25 | $18.57 | $17.55 | 10,209 |
2020-02-19 | $18.37 | $18.71 | $18.32 | $18.45 | $17.44 | 16,714 |
2020-02-18 | $18.88 | $19.05 | $17.95 | $18.38 | $17.37 | 26,086 |
2020-02-14 | $18.38 | $19.02 | $18.21 | $18.88 | $17.85 | 25,446 |
2020-02-13 | $18.14 | $18.20 | $18.01 | $18.17 | $17.17 | 26,986 |
2020-02-12 | $18.21 | $18.45 | $18.20 | $18.28 | $17.28 | 14,127 |
2020-02-11 | $17.57 | $18.35 | $17.57 | $18.10 | $17.11 | 41,569 |
2020-02-10 | $18.01 | $18.01 | $17.40 | $17.42 | $16.47 | 21,714 |
2020-02-07 | $18.27 | $18.36 | $17.97 | $18.00 | $16.91 | 28,284 |
2020-02-06 | $18.50 | $18.50 | $17.94 | $18.27 | $17.16 | 36,477 |
2020-02-05 | $18.59 | $18.63 | $18.41 | $18.45 | $17.33 | 26,373 |
2020-02-04 | $18.16 | $18.52 | $18.12 | $18.46 | $17.34 | 17,225 |
2020-02-03 | $18.43 | $18.73 | $17.77 | $17.86 | $16.78 | 30,494 |
2020-01-31 | $18.36 | $18.65 | $17.83 | $18.28 | $17.17 | 72,958 |
2020-01-30 | $18.98 | $19.00 | $18.16 | $18.46 | $17.34 | 53,050 |
2020-01-29 | $19.90 | $20.00 | $18.81 | $19.32 | $18.15 | 76,415 |
2020-01-28 | $20.16 | $20.16 | $19.66 | $20.02 | $18.80 | 18,180 |
2020-01-27 | $20.01 | $20.13 | $19.78 | $19.95 | $18.74 | 19,770 |
2020-01-24 | $20.31 | $20.51 | $20.24 | $20.24 | $19.01 | 10,331 |
2020-01-23 | $20.24 | $20.68 | $20.06 | $20.35 | $19.11 | 36,330 |
2020-01-22 | $20.86 | $21.00 | $20.41 | $20.47 | $19.23 | 13,387 |
2020-01-21 | $20.95 | $21.10 | $20.78 | $20.87 | $19.60 | 22,337 |
2020-01-17 | $21.52 | $21.52 | $20.91 | $20.98 | $19.71 | 26,796 |
2020-01-16 | $20.75 | $21.58 | $20.64 | $21.37 | $20.07 | 60,192 |
2020-01-15 | $20.83 | $20.93 | $20.63 | $20.76 | $19.50 | 23,866 |
2020-01-14 | $21.15 | $21.21 | $20.78 | $20.80 | $19.54 | 30,324 |
2020-01-13 | $21.20 | $21.64 | $21.07 | $21.13 | $19.85 | 37,542 |
2020-01-10 | $21.05 | $21.43 | $20.85 | $21.30 | $20.01 | 46,274 |
2020-01-09 | $20.87 | $21.22 | $20.55 | $21.05 | $19.77 | 37,166 |
2020-01-08 | $21.00 | $21.11 | $20.80 | $20.84 | $19.57 | 32,055 |
2020-01-07 | $21.34 | $21.42 | $20.95 | $21.01 | $19.73 | 28,257 |
2020-01-06 | $21.47 | $21.59 | $21.23 | $21.38 | $20.08 | 11,828 |
2020-01-03 | $21.50 | $21.85 | $21.40 | $21.69 | $20.37 | 15,380 |
2020-01-02 | $21.90 | $21.90 | $21.32 | $21.67 | $20.35 | 29,290 |
2019-12-31 | $21.70 | $22.10 | $20.60 | $21.88 | $20.55 | 87,729 |
2019-12-30 | $22.00 | $22.09 | $21.83 | $22.02 | $20.68 | 24,072 |
2019-12-27 | $22.12 | $22.29 | $21.92 | $22.01 | $20.67 | 13,181 |
2019-12-26 | $22.72 | $22.72 | $22.12 | $22.22 | $20.87 | 8,397 |
2019-12-24 | $22.63 | $22.68 | $22.40 | $22.68 | $21.30 | 1,867 |
2019-12-23 | $23.27 | $23.27 | $22.46 | $22.50 | $21.13 | 62,644 |
2019-12-20 | $23.77 | $23.77 | $23.09 | $23.09 | $21.69 | 50,959 |
2019-12-19 | $23.60 | $23.60 | $23.35 | $23.50 | $22.07 | 27,492 |
2019-12-18 | $23.63 | $23.74 | $23.14 | $23.62 | $22.19 | 15,418 |
2019-12-17 | $23.36 | $23.57 | $23.14 | $23.51 | $22.08 | 52,232 |
2019-12-16 | $22.62 | $23.49 | $22.62 | $23.41 | $21.99 | 51,960 |
2019-12-13 | $22.15 | $22.57 | $22.03 | $22.41 | $21.05 | 27,305 |
2019-12-12 | $21.79 | $22.32 | $21.61 | $22.15 | $20.81 | 30,413 |
2019-12-11 | $22.09 | $22.09 | $21.55 | $21.81 | $20.49 | 14,845 |
2019-12-10 | $22.06 | $22.40 | $21.87 | $22.04 | $20.70 | 21,360 |
2019-12-09 | $21.68 | $21.88 | $21.37 | $21.78 | $20.46 | 17,324 |
2019-12-06 | $21.99 | $22.28 | $21.62 | $21.71 | $20.39 | 27,988 |
2019-12-05 | $21.54 | $21.81 | $20.37 | $21.67 | $20.35 | 77,635 |
2019-12-04 | $21.32 | $21.70 | $21.24 | $21.31 | $20.02 | 11,150 |
2019-12-03 | $21.40 | $21.58 | $21.19 | $21.48 | $20.18 | 7,923 |
2019-12-02 | $21.25 | $21.60 | $21.20 | $21.50 | $20.19 | 18,478 |
2019-11-29 | $21.19 | $21.41 | $21.17 | $21.24 | $19.95 | 7,086 |
2019-11-27 | $21.42 | $21.72 | $21.20 | $21.56 | $20.25 | 19,024 |
2019-11-26 | $22.00 | $22.00 | $21.20 | $21.21 | $19.92 | 23,232 |
2019-11-25 | $21.70 | $22.39 | $21.69 | $21.96 | $20.63 | 33,943 |
2019-11-22 | $21.37 | $21.76 | $21.22 | $21.66 | $20.35 | 11,548 |
2019-11-21 | $22.07 | $22.14 | $21.28 | $21.28 | $19.99 | 14,600 |
2019-11-20 | $22.51 | $22.59 | $21.87 | $21.87 | $20.54 | 23,046 |
2019-11-19 | $22.20 | $22.85 | $21.92 | $22.63 | $21.26 | 14,074 |
2019-11-18 | $22.93 | $22.93 | $22.07 | $22.35 | $20.99 | 9,994 |
2019-11-15 | $22.98 | $23.01 | $22.72 | $22.85 | $21.46 | 11,705 |
2019-11-14 | $22.95 | $23.11 | $22.74 | $22.80 | $21.42 | 9,746 |
2019-11-13 | $22.74 | $23.01 | $22.61 | $22.80 | $21.42 | 11,802 |
2019-11-12 | $22.43 | $22.99 | $22.43 | $22.86 | $21.47 | 29,441 |
2019-11-11 | $22.80 | $23.11 | $22.10 | $22.51 | $21.14 | 27,405 |
2019-11-08 | $23.13 | $23.34 | $22.73 | $22.84 | $21.45 | 19,683 |
2019-11-07 | $22.73 | $23.42 | $22.72 | $23.29 | $21.77 | 27,297 |
2019-11-06 | $22.95 | $23.31 | $22.47 | $22.55 | $21.08 | 29,685 |
2019-11-05 | $23.17 | $23.64 | $22.44 | $23.04 | $21.54 | 30,611 |
2019-11-04 | $22.78 | $23.47 | $22.31 | $23.30 | $21.78 | 35,042 |
2019-11-01 | $22.94 | $23.13 | $22.39 | $22.57 | $21.10 | 26,880 |
2019-10-31 | $22.20 | $23.38 | $22.20 | $22.66 | $21.18 | 48,632 |
2019-10-30 | $21.09 | $22.94 | $20.94 | $22.28 | $20.83 | 33,845 |
2019-10-29 | $20.62 | $20.73 | $20.42 | $20.52 | $19.18 | 21,411 |
2019-10-28 | $20.24 | $20.76 | $20.14 | $20.65 | $19.30 | 25,267 |
2019-10-25 | $20.21 | $20.50 | $20.10 | $20.10 | $18.79 | 15,667 |
2019-10-24 | $20.63 | $20.68 | $20.08 | $20.18 | $18.86 | 13,648 |
2019-10-23 | $20.69 | $20.91 | $20.49 | $20.66 | $19.31 | 15,976 |
2019-10-22 | $20.73 | $20.77 | $20.28 | $20.60 | $19.26 | 8,997 |
2019-10-21 | $20.36 | $20.90 | $20.25 | $20.59 | $19.25 | 15,107 |
2019-10-18 | $20.16 | $20.54 | $20.02 | $20.36 | $19.03 | 11,087 |
2019-10-17 | $20.23 | $20.45 | $20.01 | $20.29 | $18.97 | 25,385 |
2019-10-16 | $20.25 | $20.49 | $19.96 | $20.03 | $18.72 | 21,585 |
2019-10-15 | $20.01 | $20.40 | $19.86 | $20.25 | $18.93 | 21,365 |
2019-10-14 | $19.68 | $20.12 | $19.66 | $20.06 | $18.75 | 17,695 |
2019-10-11 | $19.80 | $20.08 | $19.37 | $19.72 | $18.43 | 27,738 |
2019-10-10 | $19.84 | $20.04 | $19.31 | $19.45 | $18.18 | 31,209 |
2019-10-09 | $19.85 | $20.22 | $19.33 | $19.93 | $18.63 | 23,920 |
2019-10-08 | $19.34 | $19.77 | $19.28 | $19.58 | $18.30 | 33,241 |
2019-10-07 | $19.98 | $19.98 | $19.40 | $19.60 | $18.32 | 25,136 |
2019-10-04 | $19.85 | $20.17 | $19.75 | $19.95 | $18.65 | 8,747 |
2019-10-03 | $19.72 | $20.04 | $19.03 | $19.92 | $18.62 | 36,001 |
2019-10-02 | $19.17 | $19.83 | $19.11 | $19.76 | $18.47 | 43,363 |
2019-10-01 | $20.01 | $20.22 | $19.13 | $19.33 | $18.07 | 21,217 |
2019-09-30 | $19.86 | $19.99 | $19.74 | $19.86 | $18.56 | 26,215 |
2019-09-27 | $19.57 | $20.09 | $19.40 | $19.96 | $18.66 | 39,913 |
2019-09-26 | $19.21 | $19.50 | $18.99 | $19.36 | $18.10 | 25,289 |
2019-09-25 | $19.17 | $19.58 | $19.03 | $19.39 | $18.13 | 13,338 |
2019-09-24 | $19.36 | $19.43 | $18.70 | $19.03 | $17.79 | 46,016 |
2019-09-23 | $19.56 | $19.74 | $19.38 | $19.44 | $18.17 | 30,631 |
2019-09-20 | $19.98 | $19.98 | $19.40 | $19.80 | $18.51 | 103,221 |
2019-09-19 | $19.74 | $20.62 | $19.55 | $20.02 | $18.71 | 41,393 |
2019-09-18 | $19.61 | $19.97 | $19.45 | $19.68 | $18.40 | 69,204 |
2019-09-17 | $19.63 | $19.77 | $19.40 | $19.68 | $18.40 | 42,558 |
2019-09-16 | $19.21 | $20.06 | $19.14 | $19.78 | $18.49 | 77,031 |
2019-09-13 | $19.11 | $19.45 | $18.90 | $19.33 | $18.07 | 40,863 |
2019-09-12 | $18.82 | $19.11 | $18.63 | $19.00 | $17.76 | 53,550 |
2019-09-11 | $18.58 | $19.10 | $18.55 | $18.86 | $17.63 | 18,562 |
2019-09-10 | $18.35 | $18.86 | $18.35 | $18.55 | $17.34 | 28,675 |
2019-09-09 | $18.89 | $18.89 | $17.95 | $18.33 | $17.13 | 71,225 |
2019-09-06 | $18.70 | $18.98 | $17.75 | $17.92 | $16.75 | 26,515 |
2019-09-05 | $18.35 | $18.94 | $18.27 | $18.55 | $17.34 | 24,822 |
2019-09-04 | $18.51 | $18.51 | $18.11 | $18.25 | $17.06 | 12,290 |
2019-09-03 | $18.70 | $18.70 | $18.25 | $18.28 | $17.09 | 15,716 |
2019-08-30 | $18.75 | $19.15 | $18.40 | $18.41 | $17.21 | 15,753 |
2019-08-29 | $18.22 | $18.81 | $18.00 | $18.64 | $17.42 | 20,686 |
2019-08-28 | $17.98 | $18.19 | $17.70 | $18.03 | $16.85 | 27,854 |
2019-08-27 | $18.08 | $18.13 | $17.79 | $17.85 | $16.69 | 22,391 |
2019-08-26 | $18.39 | $18.50 | $17.93 | $18.02 | $16.84 | 18,550 |
2019-08-23 | $18.60 | $18.81 | $17.90 | $18.11 | $16.93 | 17,176 |
2019-08-22 | $18.79 | $18.90 | $18.75 | $18.75 | $17.53 | 16,695 |
2019-08-21 | $18.79 | $18.93 | $18.75 | $18.76 | $17.54 | 32,726 |
2019-08-20 | $19.11 | $19.11 | $18.60 | $18.80 | $17.57 | 27,317 |
2019-08-19 | $19.78 | $19.95 | $19.01 | $19.37 | $18.00 | 16,740 |
2019-08-16 | $19.50 | $19.79 | $19.22 | $19.48 | $18.10 | 21,435 |
2019-08-15 | $19.37 | $19.84 | $19.22 | $19.36 | $17.99 | 19,831 |
2019-08-14 | $19.61 | $19.78 | $19.10 | $19.25 | $17.89 | 10,873 |
2019-08-13 | $19.83 | $20.25 | $19.63 | $19.93 | $18.52 | 16,512 |
2019-08-12 | $19.18 | $20.22 | $19.18 | $20.11 | $18.69 | 9,601 |
2019-08-09 | $20.00 | $20.46 | $19.88 | $19.90 | $18.49 | 17,567 |
2019-08-08 | $20.15 | $20.69 | $19.92 | $19.92 | $18.51 | 15,617 |
2019-08-07 | $19.82 | $20.25 | $19.43 | $20.00 | $18.59 | 23,340 |
2019-08-06 | $20.52 | $20.73 | $19.64 | $20.19 | $18.76 | 18,143 |
2019-08-05 | $21.14 | $21.63 | $20.23 | $20.23 | $18.80 | 18,519 |
2019-08-02 | $21.39 | $21.63 | $21.05 | $21.51 | $19.99 | 22,044 |
2019-08-01 | $21.65 | $21.90 | $21.16 | $21.43 | $19.92 | 26,629 |
2019-07-31 | $22.27 | $23.25 | $21.34 | $21.65 | $20.12 | 56,038 |
2019-07-30 | $21.19 | $22.51 | $20.81 | $22.18 | $20.61 | 15,452 |
2019-07-29 | $20.53 | $21.50 | $20.53 | $21.12 | $19.63 | 9,611 |
2019-07-26 | $20.14 | $21.47 | $20.14 | $20.97 | $19.49 | 27,717 |
2019-07-25 | $20.99 | $21.16 | $20.81 | $20.87 | $19.40 | 10,349 |
2019-07-24 | $21.12 | $21.12 | $20.62 | $20.98 | $19.50 | 11,146 |
2019-07-23 | $20.27 | $21.09 | $20.27 | $21.09 | $19.60 | 15,100 |
2019-07-22 | $19.65 | $20.15 | $19.65 | $19.98 | $18.57 | 13,685 |
2019-07-19 | $18.69 | $19.76 | $18.69 | $19.60 | $18.22 | 18,642 |
2019-07-18 | $18.96 | $19.81 | $18.62 | $18.62 | $17.30 | 117,768 |
2019-07-17 | $19.40 | $19.80 | $18.78 | $19.12 | $17.77 | 16,885 |
2019-07-16 | $19.34 | $19.72 | $19.30 | $19.53 | $18.15 | 26,847 |
2019-07-15 | $19.66 | $19.66 | $19.20 | $19.32 | $17.96 | 54,267 |
2019-07-12 | $19.97 | $19.97 | $19.55 | $19.55 | $18.17 | 8,095 |
2019-07-11 | $19.90 | $19.96 | $19.55 | $19.68 | $18.29 | 6,432 |
2019-07-10 | $19.97 | $20.07 | $19.50 | $19.83 | $18.43 | 12,948 |
2019-07-09 | $20.40 | $20.40 | $19.63 | $19.80 | $18.40 | 3,728 |
2019-07-08 | $20.59 | $20.59 | $19.68 | $19.68 | $18.29 | 10,074 |
2019-07-05 | $20.14 | $20.40 | $20.14 | $20.26 | $18.83 | 1,435 |
2019-07-03 | $20.05 | $20.15 | $20.05 | $20.15 | $18.73 | 1,254 |
2019-07-02 | $20.02 | $20.46 | $19.95 | $20.10 | $18.68 | 6,337 |
2019-07-01 | $20.48 | $20.50 | $19.95 | $19.95 | $18.54 | 10,241 |
2019-06-28 | $20.14 | $20.75 | $20.03 | $20.21 | $18.78 | 38,635 |
2019-06-27 | $19.94 | $20.37 | $19.67 | $20.09 | $18.67 | 15,795 |
2019-06-26 | $20.80 | $20.82 | $19.52 | $20.03 | $18.61 | 31,913 |
2019-06-25 | $20.60 | $20.75 | $20.08 | $20.75 | $19.28 | 48,239 |
2019-06-24 | $20.56 | $20.75 | $20.18 | $20.73 | $19.27 | 41,726 |
2019-06-21 | $19.65 | $20.81 | $19.50 | $20.81 | $19.34 | 40,556 |
2019-06-20 | $20.18 | $20.50 | $19.75 | $19.75 | $18.35 | 13,531 |
2019-06-19 | $20.68 | $20.90 | $19.76 | $19.80 | $18.40 | 22,149 |
2019-06-18 | $20.67 | $20.87 | $20.36 | $20.85 | $19.38 | 13,407 |
2019-06-17 | $20.30 | $20.77 | $19.91 | $20.69 | $19.23 | 53,931 |
2019-06-14 | $20.86 | $20.90 | $20.16 | $20.37 | $18.93 | 13,630 |
2019-06-13 | $20.79 | $20.93 | $20.49 | $20.74 | $19.27 | 12,107 |
2019-06-12 | $20.81 | $20.84 | $20.30 | $20.50 | $19.05 | 8,542 |
2019-06-11 | $21.41 | $21.41 | $20.69 | $21.02 | $19.53 | 13,124 |
2019-06-10 | $20.72 | $21.00 | $20.47 | $21.00 | $19.42 | 8,006 |
2019-06-07 | $20.65 | $20.72 | $20.39 | $20.65 | $19.10 | 9,285 |
2019-06-06 | $20.69 | $20.71 | $20.18 | $20.50 | $18.96 | 14,867 |
2019-06-05 | $20.48 | $20.73 | $20.31 | $20.73 | $19.17 | 8,489 |
2019-06-04 | $20.13 | $20.71 | $20.13 | $20.68 | $19.13 | 14,416 |
2019-06-03 | $20.27 | $20.66 | $19.60 | $20.14 | $18.63 | 19,143 |
2019-05-31 | $19.95 | $20.41 | $18.96 | $20.41 | $18.88 | 51,097 |
2019-05-30 | $20.20 | $20.74 | $20.20 | $20.42 | $18.89 | 11,315 |
2019-05-29 | $20.37 | $20.82 | $20.15 | $20.40 | $18.87 | 29,689 |
2019-05-28 | $20.87 | $21.40 | $20.42 | $20.42 | $18.89 | 20,079 |
2019-05-24 | $21.41 | $21.41 | $20.08 | $20.97 | $19.40 | 43,877 |
2019-05-23 | $22.06 | $22.38 | $20.64 | $21.30 | $19.70 | 30,583 |
2019-05-22 | $22.39 | $22.44 | $22.01 | $22.37 | $20.69 | 21,521 |
2019-05-21 | $22.51 | $22.70 | $22.26 | $22.38 | $20.70 | 8,613 |
2019-05-20 | $22.37 | $22.84 | $21.97 | $22.60 | $20.90 | 11,790 |
2019-05-17 | $22.20 | $22.84 | $22.20 | $22.75 | $21.04 | 10,492 |
2019-05-16 | $21.54 | $22.60 | $21.54 | $22.36 | $20.68 | 12,912 |
2019-05-15 | $20.81 | $21.80 | $20.81 | $21.34 | $19.74 | 28,291 |
2019-05-14 | $20.46 | $20.98 | $20.02 | $20.83 | $19.27 | 14,919 |
2019-05-13 | $19.95 | $20.26 | $19.86 | $20.00 | $18.50 | 9,671 |
2019-05-10 | $20.81 | $20.81 | $20.30 | $20.30 | $18.78 | 5,665 |
2019-05-09 | $20.88 | $20.88 | $20.54 | $20.67 | $19.12 | 5,221 |
2019-05-08 | $20.72 | $21.21 | $20.66 | $20.66 | $19.11 | 6,672 |
2019-05-07 | $20.51 | $20.91 | $20.29 | $20.76 | $19.20 | 8,446 |
2019-05-06 | $20.44 | $20.93 | $20.39 | $20.79 | $19.23 | 10,187 |
2019-05-03 | $20.75 | $20.97 | $20.16 | $20.93 | $19.36 | 19,741 |
2019-05-02 | $20.70 | $20.76 | $20.54 | $20.56 | $19.02 | 5,402 |
2019-05-01 | $20.72 | $21.07 | $20.58 | $20.58 | $19.04 | 7,577 |
2019-04-30 | $20.51 | $20.96 | $20.51 | $20.70 | $19.15 | 13,525 |
2019-04-29 | $20.17 | $20.72 | $20.17 | $20.70 | $19.15 | 10,604 |
2019-04-26 | $19.44 | $19.88 | $19.44 | $19.71 | $18.23 | 40,026 |
2019-04-25 | $19.47 | $19.78 | $19.29 | $19.30 | $17.85 | 49,223 |
2019-04-24 | $20.00 | $20.00 | $19.32 | $19.51 | $18.05 | 60,186 |
2019-04-23 | $20.06 | $20.14 | $19.98 | $20.14 | $18.63 | 3,727 |
2019-04-22 | $19.90 | $20.30 | $19.51 | $19.75 | $18.27 | 7,008 |
2019-04-18 | $20.00 | $20.41 | $19.53 | $19.92 | $18.43 | 18,033 |
2019-04-17 | $20.24 | $20.41 | $19.99 | $20.00 | $18.50 | 10,046 |
2019-04-16 | $20.39 | $20.39 | $20.00 | $20.00 | $18.50 | 4,152 |
2019-04-15 | $20.25 | $20.25 | $20.00 | $20.00 | $18.50 | 2,815 |
2019-04-12 | $20.39 | $20.43 | $19.98 | $20.27 | $18.75 | 54,298 |
2019-04-11 | $20.32 | $20.32 | $19.71 | $20.00 | $18.50 | 3,230 |
2019-04-10 | $19.75 | $19.85 | $19.27 | $19.81 | $18.32 | 11,815 |
2019-04-09 | $21.00 | $21.00 | $19.52 | $19.54 | $18.07 | 6,590 |
2019-04-08 | $20.24 | $20.31 | $19.88 | $20.13 | $18.62 | 4,634 |
2019-04-05 | $20.34 | $20.34 | $19.81 | $19.93 | $18.43 | 10,160 |
2019-04-04 | $20.33 | $20.46 | $20.00 | $20.06 | $18.55 | 4,742 |
2019-04-03 | $20.28 | $20.48 | $20.13 | $20.31 | $18.79 | 4,520 |
2019-04-02 | $20.37 | $20.37 | $19.96 | $19.97 | $18.47 | 29,392 |
2019-04-01 | $19.84 | $20.28 | $19.84 | $20.16 | $18.65 | 3,348 |
2019-03-29 | $19.66 | $20.11 | $19.20 | $19.63 | $18.16 | 32,620 |
2019-03-28 | $19.67 | $19.94 | $19.38 | $19.47 | $18.01 | 9,188 |
2019-03-27 | $20.17 | $20.21 | $19.51 | $19.58 | $18.11 | 6,585 |
2019-03-26 | $19.38 | $20.46 | $19.06 | $20.21 | $18.69 | 58,899 |
2019-03-25 | $19.68 | $19.68 | $19.00 | $19.11 | $17.68 | 14,120 |
2019-03-22 | $20.66 | $20.66 | $19.42 | $19.54 | $18.07 | 17,304 |
2019-03-21 | $20.86 | $20.88 | $20.57 | $20.62 | $19.07 | 13,381 |
2019-03-20 | $21.00 | $21.00 | $20.32 | $20.94 | $19.37 | 13,315 |
2019-03-19 | $21.20 | $21.54 | $20.17 | $20.21 | $18.69 | 57,347 |
2019-03-18 | $21.07 | $21.54 | $20.93 | $21.12 | $19.53 | 20,996 |
2019-03-15 | $21.04 | $21.73 | $20.65 | $20.87 | $19.30 | 68,880 |
2019-03-14 | $21.66 | $22.09 | $20.99 | $20.99 | $19.41 | 29,166 |
2019-03-13 | $21.82 | $22.45 | $21.58 | $21.58 | $19.96 | 15,982 |
2019-03-12 | $21.83 | $22.00 | $21.36 | $21.79 | $20.15 | 11,328 |
2019-03-11 | $21.32 | $21.82 | $21.32 | $21.68 | $20.05 | 4,655 |
2019-03-08 | $21.37 | $21.56 | $21.15 | $21.34 | $19.74 | 6,559 |
2019-03-07 | $21.85 | $21.85 | $21.10 | $21.30 | $19.70 | 22,490 |
2019-03-06 | $21.85 | $21.97 | $21.62 | $21.75 | $20.12 | 12,392 |
2019-03-05 | $22.04 | $22.18 | $21.67 | $21.78 | $20.15 | 20,070 |
2019-03-04 | $22.46 | $22.83 | $22.01 | $22.01 | $20.36 | 12,034 |
2019-03-01 | $22.80 | $22.97 | $22.41 | $22.57 | $20.88 | 7,724 |
2019-02-28 | $22.45 | $22.89 | $22.45 | $22.65 | $20.95 | 13,294 |
2019-02-27 | $22.44 | $22.66 | $21.96 | $22.30 | $20.63 | 14,356 |
2019-02-26 | $22.26 | $22.68 | $21.79 | $22.34 | $20.66 | 9,971 |
2019-02-25 | $23.19 | $23.50 | $22.03 | $22.03 | $20.38 | 20,885 |
2019-02-22 | $23.31 | $23.59 | $22.85 | $23.04 | $21.31 | 11,008 |
2019-02-21 | $23.15 | $23.53 | $22.68 | $23.22 | $21.48 | 31,025 |
2019-02-20 | $21.71 | $23.29 | $21.71 | $23.17 | $21.43 | 20,503 |
2019-02-19 | $22.34 | $22.85 | $21.76 | $22.51 | $20.82 | 19,069 |
2019-02-15 | $21.77 | $22.63 | $21.77 | $22.32 | $20.64 | 37,310 |
2019-02-14 | $21.86 | $22.00 | $21.34 | $21.57 | $19.95 | 21,415 |
2019-02-13 | $21.39 | $22.14 | $21.20 | $22.01 | $20.36 | 21,701 |
2019-02-12 | $21.20 | $21.59 | $21.17 | $21.27 | $19.67 | 4,246 |
2019-02-11 | $20.84 | $21.36 | $20.84 | $21.01 | $19.43 | 9,177 |
2019-02-08 | $21.77 | $21.77 | $21.23 | $21.33 | $19.64 | 15,877 |
2019-02-07 | $22.13 | $22.35 | $21.83 | $21.83 | $20.10 | 11,551 |
2019-02-06 | $22.60 | $22.80 | $21.86 | $22.68 | $20.88 | 6,661 |
2019-02-05 | $22.49 | $22.82 | $21.81 | $22.47 | $20.69 | 6,947 |
2019-02-04 | $22.24 | $22.90 | $21.80 | $22.51 | $20.72 | 25,168 |
2019-02-01 | $22.48 | $23.04 | $22.33 | $22.95 | $21.13 | 12,047 |
2019-01-31 | $22.00 | $23.20 | $21.39 | $22.40 | $20.62 | 23,236 |
2019-01-30 | $22.57 | $22.86 | $22.20 | $22.39 | $20.61 | 20,741 |
2019-01-29 | $22.60 | $23.08 | $22.25 | $22.75 | $20.94 | 12,358 |
2019-01-28 | $23.26 | $23.72 | $22.57 | $22.79 | $20.98 | 11,579 |
2019-01-25 | $23.39 | $23.91 | $23.12 | $23.47 | $21.61 | 8,219 |
2019-01-24 | $23.44 | $23.83 | $22.97 | $23.20 | $21.36 | 12,989 |
2019-01-23 | $22.79 | $23.76 | $22.79 | $23.48 | $21.61 | 10,256 |
2019-01-22 | $23.20 | $23.76 | $22.56 | $23.53 | $21.66 | 20,550 |
2019-01-18 | $23.28 | $23.94 | $22.99 | $23.38 | $21.52 | 22,902 |
2019-01-17 | $22.47 | $23.47 | $22.47 | $23.17 | $21.33 | 11,199 |
2019-01-16 | $23.10 | $23.10 | $22.38 | $22.90 | $21.08 | 12,794 |
2019-01-15 | $22.85 | $23.44 | $22.55 | $23.03 | $21.20 | 33,154 |
2019-01-14 | $23.54 | $23.83 | $23.10 | $23.16 | $21.32 | 16,001 |
2019-01-11 | $24.09 | $24.46 | $23.66 | $23.74 | $21.85 | 14,410 |
2019-01-10 | $24.39 | $24.59 | $24.07 | $24.20 | $22.28 | 7,738 |
2019-01-09 | $24.38 | $24.77 | $24.04 | $24.45 | $22.51 | 18,109 |
2019-01-08 | $24.90 | $24.90 | $23.88 | $24.19 | $22.27 | 40,622 |
2019-01-07 | $23.87 | $24.72 | $23.48 | $24.52 | $22.57 | 21,031 |
2019-01-04 | $23.25 | $23.88 | $23.05 | $23.87 | $21.97 | 25,855 |
2019-01-03 | $22.87 | $23.12 | $22.12 | $22.97 | $21.15 | 24,033 |
2019-01-02 | $22.66 | $23.21 | $22.66 | $22.98 | $21.15 | 22,676 |
2018-12-31 | $22.56 | $23.42 | $21.86 | $22.84 | $21.03 | 43,214 |
2018-12-28 | $21.19 | $22.68 | $20.79 | $22.48 | $20.69 | 50,017 |
2018-12-27 | $20.83 | $21.40 | $20.79 | $21.12 | $19.44 | 21,609 |
2018-12-26 | $20.74 | $21.24 | $20.15 | $21.10 | $19.42 | 23,689 |
2018-12-24 | $20.05 | $21.65 | $19.48 | $20.61 | $18.97 | 20,721 |
2018-12-21 | $20.87 | $21.30 | $20.40 | $20.53 | $18.90 | 73,213 |
2018-12-20 | $20.86 | $21.43 | $20.19 | $20.82 | $19.17 | 20,066 |
2018-12-19 | $22.09 | $22.12 | $20.85 | $20.98 | $19.31 | 58,847 |
2018-12-18 | $22.26 | $22.26 | $21.59 | $22.12 | $20.36 | 23,960 |
2018-12-17 | $23.27 | $23.27 | $22.00 | $22.25 | $20.48 | 16,794 |
2018-12-14 | $23.02 | $23.02 | $22.04 | $22.67 | $20.87 | 13,469 |
2018-12-13 | $23.37 | $23.37 | $22.16 | $22.58 | $20.79 | 18,839 |
2018-12-12 | $23.74 | $24.28 | $22.60 | $23.13 | $21.29 | 22,885 |
2018-12-11 | $23.59 | $24.13 | $23.26 | $23.43 | $21.57 | 16,241 |
2018-12-10 | $23.08 | $23.45 | $22.49 | $23.36 | $21.50 | 20,634 |
2018-12-07 | $24.71 | $24.71 | $23.21 | $23.30 | $21.45 | 19,317 |
2018-12-06 | $24.39 | $24.95 | $24.12 | $24.30 | $22.37 | 25,491 |
2018-12-04 | $25.14 | $25.98 | $24.50 | $24.75 | $22.78 | 29,121 |
2018-12-03 | $25.33 | $26.35 | $25.33 | $26.01 | $23.94 | 30,312 |
2018-11-30 | $24.94 | $25.21 | $24.57 | $24.92 | $22.94 | 217,962 |
2018-11-29 | $25.71 | $26.20 | $24.92 | $24.92 | $22.94 | 17,981 |
2018-11-28 | $24.82 | $25.95 | $24.63 | $25.86 | $23.81 | 16,455 |
2018-11-27 | $24.99 | $25.07 | $24.61 | $24.82 | $22.85 | 7,461 |
2018-11-26 | $25.00 | $25.39 | $24.62 | $25.14 | $23.14 | 26,705 |
2018-11-23 | $24.75 | $24.99 | $24.64 | $24.99 | $23.01 | 5,722 |
2018-11-21 | $25.07 | $25.47 | $24.60 | $24.83 | $22.86 | 7,898 |
2018-11-20 | $24.78 | $25.16 | $24.50 | $25.01 | $23.02 | 15,081 |
2018-11-19 | $25.29 | $25.79 | $25.08 | $25.17 | $23.08 | 11,908 |
2018-11-16 | $25.34 | $25.50 | $24.94 | $25.48 | $23.36 | 35,207 |
2018-11-15 | $25.11 | $25.93 | $24.91 | $25.48 | $23.36 | 24,914 |
2018-11-14 | $26.43 | $26.50 | $25.20 | $25.20 | $23.11 | 26,329 |
2018-11-13 | $25.68 | $26.54 | $25.63 | $26.30 | $24.11 | 22,198 |
2018-11-12 | $26.23 | $26.23 | $25.38 | $25.67 | $23.54 | 21,918 |
2018-11-09 | $26.11 | $26.39 | $25.63 | $26.25 | $24.07 | 29,169 |
2018-11-08 | $25.71 | $26.27 | $25.25 | $26.25 | $24.07 | 5,362 |
2018-11-07 | $24.90 | $26.21 | $24.77 | $25.99 | $23.83 | 24,266 |
2018-11-06 | $24.71 | $24.89 | $24.69 | $24.85 | $22.79 | 11,346 |
2018-11-05 | $24.89 | $25.10 | $24.62 | $24.75 | $22.69 | 23,757 |
2018-11-02 | $25.03 | $25.74 | $24.70 | $24.91 | $22.84 | 28,411 |
2018-11-01 | $25.22 | $25.35 | $24.92 | $24.97 | $22.90 | 25,358 |
2018-10-31 | $24.20 | $24.83 | $24.20 | $24.61 | $22.56 | 29,543 |
2018-10-30 | $23.44 | $24.15 | $23.44 | $23.96 | $21.97 | 39,489 |
2018-10-29 | $23.82 | $24.26 | $23.29 | $23.51 | $21.56 | 26,631 |
2018-10-26 | $23.19 | $23.85 | $23.06 | $23.57 | $21.61 | 33,989 |
2018-10-25 | $23.69 | $24.00 | $23.29 | $23.43 | $21.48 | 41,338 |
2018-10-24 | $24.44 | $24.46 | $23.51 | $23.52 | $21.57 | 22,123 |
2018-10-23 | $24.65 | $24.65 | $24.15 | $24.16 | $22.15 | 31,940 |
2018-10-22 | $25.02 | $25.23 | $24.62 | $24.92 | $22.85 | 58,899 |
2018-10-19 | $25.61 | $25.77 | $24.93 | $24.97 | $22.90 | 29,950 |
2018-10-18 | $25.97 | $26.24 | $25.60 | $25.72 | $23.58 | 23,214 |
2018-10-17 | $26.09 | $26.56 | $25.91 | $26.10 | $23.93 | 24,888 |
2018-10-16 | $26.56 | $27.58 | $25.32 | $26.15 | $23.98 | 78,813 |
2018-10-15 | $26.55 | $27.13 | $26.45 | $26.70 | $24.48 | 41,522 |
2018-10-12 | $26.87 | $27.28 | $26.30 | $26.53 | $24.33 | 43,908 |
2018-10-11 | $27.54 | $27.64 | $26.35 | $26.35 | $24.16 | 22,296 |
2018-10-10 | $28.54 | $28.54 | $27.56 | $27.56 | $25.27 | 46,162 |
2018-10-09 | $27.95 | $28.21 | $27.61 | $27.77 | $25.46 | 42,786 |
2018-10-08 | $28.27 | $28.70 | $27.40 | $27.47 | $25.19 | 12,966 |
2018-10-05 | $28.38 | $28.50 | $28.10 | $28.28 | $25.93 | 7,551 |
2018-10-04 | $27.90 | $28.73 | $27.63 | $28.31 | $25.96 | 36,117 |
2018-10-03 | $27.73 | $28.08 | $27.53 | $28.06 | $25.73 | 8,916 |
2018-10-02 | $27.95 | $28.14 | $27.39 | $27.56 | $25.27 | 11,693 |
2018-10-01 | $28.18 | $28.23 | $27.84 | $27.95 | $25.63 | 11,674 |
2018-09-28 | $28.09 | $28.17 | $28.02 | $28.17 | $25.83 | 11,020 |
2018-09-27 | $27.76 | $28.18 | $27.73 | $28.00 | $25.67 | 28,008 |
2018-09-26 | $28.10 | $28.18 | $27.58 | $27.63 | $25.33 | 31,325 |
2018-09-25 | $27.63 | $28.12 | $27.51 | $28.00 | $25.67 | 16,315 |
2018-09-24 | $27.81 | $27.81 | $27.29 | $27.67 | $25.37 | 10,414 |
2018-09-21 | $28.12 | $28.13 | $27.77 | $28.10 | $25.76 | 49,266 |
2018-09-20 | $26.86 | $28.18 | $26.81 | $28.09 | $25.76 | 15,963 |
2018-09-19 | $27.16 | $27.16 | $26.78 | $26.98 | $24.74 | 10,972 |
2018-09-18 | $27.30 | $27.87 | $27.00 | $27.19 | $24.93 | 15,788 |
2018-09-17 | $27.90 | $27.90 | $27.00 | $27.17 | $24.91 | 9,948 |
2018-09-14 | $27.69 | $28.61 | $27.43 | $27.84 | $25.53 | 14,375 |
2018-09-13 | $26.81 | $27.75 | $26.81 | $27.45 | $25.17 | 17,236 |
2018-09-12 | $27.29 | $27.31 | $27.03 | $27.16 | $24.90 | 10,575 |
2018-09-11 | $26.74 | $27.66 | $26.74 | $27.48 | $25.20 | 11,339 |
2018-09-10 | $27.36 | $27.47 | $26.76 | $27.36 | $25.09 | 13,171 |
2018-09-07 | $26.44 | $27.32 | $26.26 | $27.31 | $25.04 | 15,391 |
2018-09-06 | $27.07 | $27.09 | $25.61 | $26.53 | $24.33 | 24,544 |
2018-09-05 | $27.18 | $27.86 | $27.05 | $27.13 | $24.88 | 8,434 |
2018-09-04 | $27.66 | $27.66 | $26.91 | $27.22 | $24.96 | 8,831 |
2018-08-31 | $27.87 | $28.06 | $26.82 | $27.81 | $25.50 | 26,623 |
2018-08-30 | $27.45 | $27.95 | $26.37 | $27.85 | $25.54 | 18,616 |
2018-08-29 | $27.54 | $27.59 | $27.28 | $27.54 | $25.25 | 6,552 |
2018-08-28 | $27.59 | $27.89 | $27.25 | $27.55 | $25.26 | 8,176 |
2018-08-27 | $27.85 | $27.97 | $27.51 | $27.54 | $25.25 | 10,425 |
2018-08-24 | $27.22 | $27.90 | $27.22 | $27.83 | $25.52 | 20,671 |
2018-08-23 | $27.54 | $27.54 | $26.74 | $27.10 | $24.85 | 26,381 |
2018-08-22 | $28.39 | $28.39 | $27.54 | $27.58 | $25.29 | 26,345 |
2018-08-21 | $27.97 | $28.55 | $27.96 | $28.29 | $25.94 | 16,546 |
2018-08-20 | $28.06 | $28.50 | $27.40 | $28.37 | $26.01 | 10,350 |
2018-08-17 | $28.50 | $28.98 | $27.81 | $27.96 | $25.64 | 23,617 |
2018-08-16 | $28.14 | $28.83 | $27.49 | $28.58 | $26.21 | 13,849 |
2018-08-15 | $28.03 | $28.43 | $27.84 | $27.96 | $25.64 | 25,759 |
2018-08-14 | $27.28 | $28.30 | $27.28 | $28.08 | $25.75 | 13,894 |
2018-08-13 | $28.00 | $28.00 | $27.59 | $27.78 | $25.38 | 12,574 |
2018-08-10 | $27.55 | $28.00 | $27.55 | $27.98 | $25.56 | 18,156 |
2018-08-09 | $27.89 | $27.99 | $27.55 | $27.99 | $25.57 | 14,568 |
2018-08-08 | $26.65 | $28.00 | $26.62 | $27.96 | $25.55 | 25,130 |
2018-08-07 | $26.40 | $26.74 | $26.36 | $26.66 | $24.36 | 16,258 |
2018-08-06 | $25.95 | $26.67 | $25.78 | $26.30 | $24.03 | 11,710 |
2018-08-03 | $25.59 | $25.96 | $22.55 | $25.67 | $23.45 | 49,951 |
2018-08-02 | $25.78 | $25.78 | $24.99 | $25.42 | $23.22 | 59,533 |
2018-08-01 | $26.62 | $26.62 | $25.78 | $25.90 | $23.66 | 22,340 |
2018-07-31 | $26.09 | $26.71 | $25.91 | $26.63 | $24.33 | 26,167 |
2018-07-30 | $25.70 | $26.24 | $25.20 | $26.10 | $23.85 | 18,285 |
2018-07-27 | $26.11 | $26.11 | $25.50 | $25.70 | $23.48 | 12,400 |
2018-07-26 | $25.89 | $26.04 | $25.80 | $26.03 | $23.78 | 12,258 |
2018-07-25 | $25.99 | $26.11 | $25.80 | $25.85 | $23.62 | 20,639 |
2018-07-24 | $26.63 | $26.77 | $25.99 | $26.07 | $23.82 | 14,254 |
2018-07-23 | $26.34 | $27.21 | $26.34 | $26.58 | $24.28 | 50,254 |
2018-07-20 | $25.90 | $26.58 | $25.54 | $26.29 | $24.02 | 69,196 |
2018-07-19 | $25.80 | $26.17 | $25.67 | $25.88 | $23.65 | 24,479 |
2018-07-18 | $25.83 | $25.96 | $25.60 | $25.74 | $23.52 | 23,314 |
2018-07-17 | $25.81 | $26.14 | $25.64 | $25.75 | $23.53 | 34,990 |
2018-07-16 | $25.51 | $25.79 | $25.35 | $25.75 | $23.53 | 21,218 |
2018-07-13 | $25.75 | $26.08 | $25.74 | $25.94 | $23.70 | 20,069 |
2018-07-12 | $25.78 | $25.98 | $25.24 | $25.52 | $23.32 | 26,192 |
2018-07-11 | $25.91 | $26.08 | $25.69 | $25.76 | $23.54 | 9,914 |
2018-07-10 | $26.65 | $26.89 | $25.93 | $26.11 | $23.86 | 15,801 |
2018-07-09 | $26.23 | $26.83 | $26.23 | $26.65 | $24.35 | 20,786 |
2018-07-06 | $26.60 | $26.83 | $26.12 | $26.13 | $23.87 | 9,618 |
2018-07-05 | $26.25 | $26.60 | $25.69 | $26.52 | $24.23 | 34,040 |
2018-07-03 | $26.13 | $26.22 | $26.02 | $26.18 | $23.92 | 3,468 |
2018-07-02 | $25.71 | $26.19 | $25.12 | $26.14 | $23.88 | 39,534 |
2018-06-29 | $26.21 | $26.28 | $25.73 | $25.81 | $23.58 | 24,632 |
2018-06-28 | $26.17 | $26.47 | $25.90 | $25.99 | $23.75 | 20,350 |
2018-06-27 | $26.73 | $26.98 | $25.96 | $26.16 | $23.90 | 44,478 |
2018-06-26 | $26.59 | $26.97 | $26.40 | $26.74 | $24.43 | 20,249 |
2018-06-25 | $27.32 | $27.32 | $26.47 | $26.50 | $24.21 | 40,660 |
2018-06-22 | $26.32 | $27.51 | $26.32 | $27.41 | $25.04 | 80,066 |
2018-06-21 | $26.00 | $26.46 | $25.99 | $26.10 | $23.85 | 66,076 |
2018-06-20 | $26.11 | $26.45 | $26.01 | $26.34 | $24.07 | 17,328 |
2018-06-19 | $25.67 | $26.31 | $25.12 | $26.10 | $23.85 | 36,643 |
2018-06-18 | $25.31 | $25.87 | $25.28 | $25.85 | $23.62 | 36,707 |
2018-06-15 | $25.10 | $25.58 | $24.88 | $25.50 | $23.30 | 44,327 |
2018-06-14 | $25.37 | $25.66 | $24.90 | $25.10 | $22.93 | 27,756 |
2018-06-13 | $25.16 | $25.48 | $25.13 | $25.39 | $23.20 | 17,318 |
2018-06-12 | $25.62 | $25.72 | $24.96 | $25.11 | $22.94 | 45,438 |
2018-06-11 | $25.67 | $26.04 | $25.42 | $25.63 | $23.33 | 61,219 |
2018-06-08 | $25.84 | $26.30 | $25.69 | $25.70 | $23.40 | 26,525 |
2018-06-07 | $26.49 | $26.82 | $25.79 | $25.79 | $23.48 | 35,994 |
2018-06-06 | $25.89 | $26.70 | $25.89 | $26.46 | $24.09 | 30,771 |
2018-06-05 | $25.94 | $26.06 | $25.74 | $25.84 | $23.52 | 40,517 |
2018-06-04 | $26.60 | $26.81 | $25.52 | $25.95 | $23.62 | 49,493 |
2018-06-01 | $25.64 | $26.82 | $25.49 | $26.50 | $24.13 | 69,011 |
2018-05-31 | $27.50 | $27.50 | $25.41 | $25.51 | $23.22 | 135,456 |
2018-05-30 | $25.72 | $26.44 | $25.71 | $26.19 | $23.84 | 22,138 |
2018-05-29 | $25.06 | $25.75 | $24.98 | $25.63 | $23.33 | 26,472 |
2018-05-25 | $25.13 | $25.59 | $25.02 | $25.20 | $22.94 | 19,325 |
2018-05-24 | $24.89 | $25.23 | $24.89 | $25.06 | $22.81 | 23,865 |
2018-05-23 | $25.05 | $25.24 | $24.92 | $24.92 | $22.69 | 14,663 |
2018-05-22 | $25.40 | $25.50 | $25.03 | $25.18 | $22.92 | 48,296 |
2018-05-21 | $25.01 | $25.54 | $25.01 | $25.41 | $23.13 | 16,083 |
2018-05-18 | $24.76 | $25.19 | $24.75 | $24.91 | $22.68 | 39,137 |
2018-05-17 | $24.50 | $24.80 | $24.30 | $24.67 | $22.46 | 25,995 |
2018-05-16 | $24.12 | $24.66 | $24.12 | $24.39 | $22.20 | 25,949 |
2018-05-15 | $23.89 | $24.24 | $23.89 | $24.12 | $21.96 | 13,406 |
2018-05-14 | $23.52 | $24.13 | $23.52 | $23.89 | $21.75 | 24,777 |
2018-05-11 | $23.88 | $23.88 | $23.41 | $23.55 | $21.44 | 14,302 |
2018-05-10 | $24.02 | $24.18 | $23.80 | $23.86 | $21.72 | 15,504 |
2018-05-09 | $23.92 | $24.23 | $23.81 | $23.96 | $21.81 | 43,307 |
2018-05-08 | $23.74 | $23.99 | $23.45 | $23.96 | $21.81 | 29,893 |
2018-05-07 | $23.10 | $23.94 | $23.10 | $23.68 | $21.56 | 45,227 |
2018-05-04 | $22.45 | $23.09 | $22.45 | $23.06 | $20.99 | 19,517 |
2018-05-03 | $22.42 | $22.60 | $21.89 | $22.56 | $20.54 | 29,549 |
2018-05-02 | $22.01 | $22.62 | $22.01 | $22.50 | $20.48 | 37,516 |
2018-05-01 | $21.54 | $22.08 | $21.00 | $22.03 | $20.06 | 14,374 |
2018-04-30 | $21.93 | $21.93 | $21.47 | $21.58 | $19.65 | 28,581 |
2018-04-27 | $21.93 | $22.45 | $21.48 | $21.95 | $19.98 | 10,622 |
2018-04-26 | $22.03 | $22.10 | $21.61 | $21.96 | $19.99 | 18,935 |
2018-04-25 | $21.86 | $22.19 | $21.59 | $22.03 | $20.06 | 35,202 |
2018-04-24 | $21.46 | $22.02 | $21.33 | $21.95 | $19.98 | 41,019 |
2018-04-23 | $21.42 | $21.74 | $21.17 | $21.40 | $19.48 | 11,379 |
2018-04-20 | $21.34 | $21.77 | $21.26 | $21.59 | $19.66 | 11,171 |
2018-04-19 | $21.52 | $21.91 | $21.46 | $21.85 | $19.89 | 16,038 |
2018-04-18 | $21.84 | $21.84 | $21.31 | $21.53 | $19.60 | 28,692 |
2018-04-17 | $21.95 | $21.95 | $21.58 | $21.75 | $19.80 | 17,823 |
2018-04-16 | $21.90 | $22.07 | $20.87 | $21.48 | $19.56 | 20,252 |
2018-04-13 | $21.69 | $21.69 | $21.33 | $21.48 | $19.56 | 23,454 |
2018-04-12 | $21.67 | $21.87 | $21.24 | $21.50 | $19.57 | 16,035 |
2018-04-11 | $21.64 | $21.74 | $21.38 | $21.58 | $19.65 | 32,144 |
2018-04-10 | $21.95 | $22.21 | $21.61 | $21.65 | $19.71 | 35,996 |
2018-04-09 | $21.81 | $22.10 | $21.58 | $21.69 | $19.75 | 33,156 |
2018-04-06 | $21.19 | $21.72 | $20.89 | $21.62 | $19.68 | 89,208 |
2018-04-05 | $21.20 | $21.98 | $21.10 | $21.29 | $19.38 | 61,256 |
2018-04-04 | $20.79 | $21.15 | $20.75 | $21.00 | $19.12 | 42,675 |
2018-04-03 | $21.49 | $21.49 | $20.88 | $20.98 | $19.10 | 88,619 |
2018-04-02 | $21.35 | $21.70 | $20.88 | $21.36 | $19.45 | 37,769 |
2018-03-29 | $21.13 | $21.90 | $21.13 | $21.42 | $19.50 | 24,034 |
2018-03-28 | $21.11 | $21.22 | $20.86 | $21.11 | $19.22 | 24,075 |
2018-03-27 | $21.00 | $21.28 | $20.77 | $21.00 | $19.12 | 18,016 |
2018-03-26 | $21.50 | $21.50 | $20.69 | $21.28 | $19.37 | 21,522 |
2018-03-23 | $21.72 | $21.72 | $21.01 | $21.08 | $19.19 | 33,326 |
2018-03-22 | $21.95 | $22.00 | $21.57 | $21.71 | $19.76 | 36,205 |
2018-03-21 | $21.51 | $22.00 | $21.50 | $21.86 | $19.90 | 23,050 |
2018-03-20 | $21.92 | $22.30 | $21.37 | $21.50 | $19.57 | 17,642 |
2018-03-19 | $21.76 | $21.96 | $21.37 | $21.96 | $19.99 | 21,972 |
2018-03-16 | $21.48 | $21.97 | $21.48 | $21.77 | $19.82 | 31,468 |
2018-03-15 | $21.80 | $21.80 | $21.25 | $21.47 | $19.55 | 25,891 |
2018-03-14 | $21.72 | $21.79 | $21.33 | $21.72 | $19.77 | 27,248 |
2018-03-13 | $21.80 | $22.11 | $21.16 | $21.64 | $19.70 | 28,756 |
2018-03-12 | $21.61 | $21.73 | $21.20 | $21.72 | $19.77 | 19,219 |
2018-03-09 | $21.15 | $21.73 | $20.70 | $21.65 | $19.71 | 31,901 |
2018-03-08 | $21.33 | $21.45 | $20.86 | $21.01 | $19.13 | 12,017 |
2018-03-07 | $20.79 | $21.40 | $20.72 | $21.28 | $19.37 | 30,822 |
2018-03-06 | $20.56 | $20.93 | $20.30 | $20.83 | $18.96 | 18,210 |
2018-03-05 | $19.90 | $20.62 | $19.90 | $20.56 | $18.72 | 37,291 |
2018-03-02 | $19.80 | $20.13 | $19.76 | $19.93 | $18.14 | 54,565 |
2018-03-01 | $20.15 | $20.68 | $19.89 | $20.10 | $18.30 | 31,356 |
2018-02-28 | $20.91 | $21.37 | $20.20 | $20.21 | $18.40 | 60,121 |
2018-02-27 | $20.71 | $21.00 | $20.62 | $20.84 | $18.97 | 40,891 |
2018-02-26 | $20.83 | $20.98 | $20.66 | $20.71 | $18.85 | 20,988 |
2018-02-23 | $20.78 | $20.91 | $20.57 | $20.75 | $18.89 | 15,730 |
2018-02-22 | $20.93 | $21.11 | $20.65 | $20.66 | $18.81 | 19,768 |
2018-02-21 | $20.72 | $21.61 | $20.72 | $20.91 | $19.04 | 28,034 |
2018-02-20 | $21.05 | $21.34 | $20.71 | $20.81 | $18.95 | 33,483 |
2018-02-16 | $20.80 | $21.35 | $20.80 | $21.26 | $19.35 | 44,622 |
2018-02-15 | $20.81 | $20.99 | $20.39 | $20.81 | $18.95 | 34,079 |
2018-02-14 | $20.33 | $20.52 | $20.13 | $20.43 | $18.60 | 50,329 |
2018-02-13 | $20.93 | $21.03 | $20.40 | $20.50 | $18.66 | 36,949 |
2018-02-12 | $21.37 | $21.50 | $20.69 | $21.20 | $19.22 | 39,655 |
2018-02-09 | $20.95 | $21.62 | $20.44 | $21.20 | $19.22 | 49,802 |
2018-02-08 | $20.76 | $21.24 | $20.58 | $20.76 | $18.82 | 89,895 |
2018-02-07 | $21.37 | $21.56 | $21.00 | $21.09 | $19.12 | 114,355 |
2018-02-06 | $21.59 | $22.01 | $21.32 | $21.51 | $19.50 | 72,665 |
2018-02-05 | $22.50 | $22.73 | $22.23 | $22.30 | $20.21 | 71,618 |
2018-02-02 | $22.74 | $22.99 | $22.39 | $22.66 | $20.54 | 52,901 |
2018-02-01 | $21.40 | $23.25 | $21.40 | $22.97 | $20.82 | 62,416 |
2018-01-31 | $21.65 | $21.74 | $21.12 | $21.40 | $19.40 | 51,586 |
2018-01-30 | $21.41 | $21.69 | $21.25 | $21.44 | $19.43 | 17,796 |
2018-01-29 | $21.57 | $21.78 | $21.31 | $21.54 | $19.52 | 15,801 |
2018-01-26 | $21.61 | $21.78 | $21.25 | $21.67 | $19.64 | 23,782 |
2018-01-25 | $21.80 | $21.86 | $21.64 | $21.78 | $19.74 | 10,027 |
2018-01-24 | $22.28 | $22.28 | $21.65 | $21.76 | $19.72 | 14,773 |
2018-01-23 | $22.33 | $22.33 | $21.54 | $21.95 | $19.90 | 47,589 |
2018-01-22 | $21.98 | $22.26 | $21.98 | $22.11 | $20.04 | 21,557 |
2018-01-19 | $22.40 | $22.60 | $22.26 | $22.26 | $20.18 | 25,575 |
2018-01-18 | $22.55 | $22.75 | $22.20 | $22.42 | $20.32 | 46,971 |
2018-01-17 | $22.51 | $22.80 | $22.16 | $22.62 | $20.50 | 35,756 |
2018-01-16 | $22.76 | $22.83 | $22.01 | $22.31 | $20.22 | 42,586 |
2018-01-12 | $22.60 | $22.77 | $22.11 | $22.53 | $20.42 | 34,468 |
2018-01-11 | $21.71 | $22.78 | $21.61 | $22.59 | $20.48 | 60,255 |
2018-01-10 | $21.31 | $21.84 | $21.20 | $21.52 | $19.51 | 22,187 |
2018-01-09 | $22.10 | $22.34 | $21.45 | $21.53 | $19.51 | 24,646 |
2018-01-08 | $21.52 | $22.57 | $21.14 | $22.04 | $19.98 | 36,256 |
2018-01-05 | $21.47 | $21.69 | $21.13 | $21.66 | $19.63 | 34,458 |
2018-01-04 | $21.55 | $21.69 | $21.09 | $21.32 | $19.32 | 130,277 |
2018-01-03 | $21.30 | $21.66 | $21.20 | $21.37 | $19.37 | 30,380 |
2018-01-02 | $21.07 | $21.67 | $21.07 | $21.42 | $19.42 | 39,579 |
2017-12-29 | $21.44 | $21.48 | $20.90 | $20.93 | $18.97 | 19,813 |
2017-12-28 | $20.86 | $21.89 | $20.68 | $21.82 | $19.78 | 28,525 |
2017-12-27 | $21.66 | $21.78 | $20.75 | $20.81 | $18.86 | 32,018 |
2017-12-26 | $20.84 | $21.88 | $20.84 | $21.74 | $19.71 | 23,184 |
2017-12-22 | $21.33 | $21.41 | $20.72 | $21.10 | $19.13 | 30,521 |
2017-12-21 | $21.25 | $21.39 | $21.05 | $21.34 | $19.34 | 36,942 |
2017-12-20 | $21.75 | $22.00 | $21.15 | $21.20 | $19.22 | 17,196 |
2017-12-19 | $21.68 | $22.53 | $21.11 | $21.60 | $19.58 | 65,128 |
2017-12-18 | $21.72 | $22.00 | $21.36 | $21.57 | $19.55 | 45,226 |
2017-12-15 | $20.32 | $21.73 | $20.32 | $21.56 | $19.54 | 63,054 |
2017-12-14 | $20.42 | $20.78 | $20.04 | $20.25 | $18.35 | 53,228 |
2017-12-13 | $20.26 | $20.55 | $19.92 | $20.39 | $18.48 | 29,308 |
2017-12-12 | $19.60 | $20.58 | $19.60 | $20.09 | $18.21 | 27,655 |
2017-12-11 | $19.75 | $20.34 | $19.42 | $19.46 | $17.64 | 17,384 |
2017-12-08 | $18.83 | $19.99 | $18.70 | $19.71 | $17.87 | 29,364 |
2017-12-07 | $18.93 | $19.29 | $18.66 | $18.67 | $16.92 | 24,876 |
2017-12-06 | $19.08 | $19.10 | $18.64 | $18.92 | $17.15 | 28,791 |
2017-12-05 | $18.97 | $19.11 | $18.77 | $18.79 | $17.03 | 24,414 |
2017-12-04 | $19.70 | $19.88 | $19.19 | $19.26 | $17.46 | 22,988 |
2017-12-01 | $19.84 | $19.84 | $19.20 | $19.40 | $17.58 | 31,571 |
2017-11-30 | $20.12 | $20.18 | $19.68 | $19.84 | $17.98 | 21,888 |
2017-11-29 | $20.66 | $20.66 | $19.44 | $20.02 | $18.15 | 19,562 |
2017-11-28 | $20.35 | $20.63 | $19.89 | $20.58 | $18.65 | 28,323 |
2017-11-27 | $19.65 | $20.50 | $19.65 | $20.38 | $18.47 | 34,409 |
2017-11-24 | $19.83 | $19.87 | $19.41 | $19.67 | $17.83 | 4,088 |
2017-11-22 | $19.46 | $20.25 | $19.46 | $19.68 | $17.84 | 29,644 |
2017-11-21 | $19.33 | $20.00 | $19.21 | $19.46 | $17.64 | 29,107 |
2017-11-20 | $18.91 | $19.24 | $18.50 | $19.21 | $17.41 | 23,582 |
2017-11-17 | $18.67 | $19.21 | $18.59 | $18.86 | $17.09 | 19,843 |
2017-11-16 | $18.00 | $19.13 | $18.00 | $18.84 | $17.08 | 32,552 |
2017-11-15 | $18.17 | $18.23 | $17.97 | $18.04 | $16.35 | 22,179 |
2017-11-14 | $18.24 | $18.46 | $18.05 | $18.20 | $16.50 | 29,387 |
2017-11-13 | $18.29 | $18.50 | $18.01 | $18.36 | $16.64 | 20,288 |
2017-11-10 | $18.49 | $18.54 | $18.14 | $18.20 | $16.50 | 15,999 |
2017-11-09 | $18.17 | $18.49 | $18.04 | $18.32 | $16.61 | 22,176 |
2017-11-08 | $18.56 | $18.56 | $18.21 | $18.39 | $16.67 | 29,770 |
2017-11-07 | $19.10 | $19.10 | $18.46 | $18.74 | $16.99 | 31,818 |
2017-11-06 | $18.96 | $19.13 | $18.64 | $19.07 | $17.29 | 19,231 |
2017-11-03 | $19.08 | $19.19 | $18.73 | $18.91 | $17.06 | 39,219 |
2017-11-02 | $18.71 | $19.20 | $18.25 | $19.04 | $17.18 | 48,602 |
2017-11-01 | $19.39 | $19.44 | $18.43 | $18.66 | $16.83 | 35,201 |
2017-10-31 | $19.36 | $19.72 | $18.96 | $19.27 | $17.38 | 111,944 |
2017-10-30 | $19.55 | $19.55 | $18.85 | $19.42 | $17.52 | 61,640 |
2017-10-27 | $19.96 | $19.96 | $19.31 | $19.55 | $17.64 | 40,469 |
2017-10-26 | $20.22 | $20.22 | $19.48 | $19.58 | $17.66 | 48,752 |
2017-10-25 | $18.93 | $20.16 | $18.63 | $19.97 | $18.02 | 70,468 |
2017-10-24 | $21.60 | $21.90 | $21.45 | $21.85 | $19.71 | 37,300 |
2017-10-23 | $21.61 | $21.69 | $21.23 | $21.44 | $19.34 | 10,415 |
2017-10-20 | $21.45 | $21.68 | $21.45 | $21.58 | $19.47 | 10,773 |
2017-10-19 | $21.28 | $21.47 | $21.14 | $21.26 | $19.18 | 12,181 |
2017-10-18 | $21.39 | $21.53 | $21.20 | $21.39 | $19.30 | 13,165 |
2017-10-17 | $22.00 | $22.15 | $21.37 | $21.42 | $19.32 | 19,178 |
2017-10-16 | $21.85 | $21.97 | $21.60 | $21.92 | $19.78 | 29,729 |
2017-10-13 | $21.96 | $22.09 | $21.60 | $21.64 | $19.52 | 12,108 |
2017-10-12 | $21.77 | $22.21 | $21.71 | $21.92 | $19.78 | 13,379 |
2017-10-11 | $22.29 | $22.38 | $21.99 | $22.08 | $19.92 | 16,220 |
2017-10-10 | $21.95 | $22.32 | $21.65 | $22.28 | $20.10 | 32,741 |
2017-10-09 | $21.59 | $21.90 | $21.47 | $21.77 | $19.64 | 26,330 |
2017-10-06 | $21.51 | $21.63 | $21.16 | $21.62 | $19.50 | 21,257 |
2017-10-05 | $21.57 | $21.57 | $21.26 | $21.47 | $19.37 | 7,229 |
2017-10-04 | $21.43 | $21.63 | $21.30 | $21.45 | $19.35 | 10,548 |
2017-10-03 | $21.74 | $21.74 | $21.17 | $21.41 | $19.32 | 21,919 |
2017-10-02 | $20.89 | $21.70 | $20.73 | $21.68 | $19.56 | 29,874 |
2017-09-29 | $20.89 | $21.25 | $20.80 | $20.83 | $18.79 | 35,325 |
2017-09-28 | $20.25 | $21.00 | $20.11 | $20.98 | $18.93 | 20,498 |
2017-09-27 | $20.25 | $20.46 | $20.10 | $20.36 | $18.37 | 52,205 |
2017-09-26 | $20.17 | $20.36 | $20.04 | $20.08 | $18.12 | 40,728 |
2017-09-25 | $20.28 | $20.55 | $20.06 | $20.17 | $18.20 | 36,557 |
2017-09-22 | $20.51 | $20.51 | $20.28 | $20.40 | $18.40 | 18,360 |
2017-09-21 | $20.73 | $20.90 | $20.42 | $20.48 | $18.48 | 19,123 |
2017-09-20 | $20.69 | $20.91 | $20.59 | $20.72 | $18.69 | 15,491 |
2017-09-19 | $20.60 | $20.72 | $20.31 | $20.65 | $18.63 | 15,729 |
2017-09-18 | $19.79 | $20.65 | $19.70 | $20.56 | $18.55 | 34,348 |
2017-09-15 | $19.75 | $19.98 | $19.62 | $19.84 | $17.90 | 51,780 |
2017-09-14 | $19.67 | $19.82 | $19.63 | $19.71 | $17.78 | 13,771 |
2017-09-13 | $20.07 | $20.08 | $19.67 | $19.70 | $17.77 | 23,489 |
2017-09-12 | $20.37 | $20.37 | $20.05 | $20.11 | $18.14 | 10,489 |
2017-09-11 | $20.39 | $20.52 | $20.15 | $20.33 | $18.34 | 22,588 |
2017-09-08 | $19.98 | $20.33 | $19.84 | $20.26 | $18.28 | 35,320 |
2017-09-07 | $20.17 | $20.25 | $19.84 | $20.05 | $18.09 | 37,109 |
2017-09-06 | $20.24 | $20.32 | $20.03 | $20.14 | $18.17 | 11,571 |
2017-09-05 | $20.10 | $20.33 | $19.80 | $20.16 | $18.19 | 22,925 |
2017-09-01 | $20.06 | $20.14 | $19.77 | $19.98 | $18.02 | 15,856 |
2017-08-31 | $20.30 | $20.45 | $19.91 | $20.03 | $18.07 | 27,271 |
2017-08-30 | $19.64 | $20.24 | $19.64 | $20.19 | $18.21 | 39,176 |
2017-08-29 | $19.29 | $19.78 | $18.95 | $19.76 | $17.83 | 45,693 |
2017-08-28 | $19.32 | $19.58 | $19.17 | $19.39 | $17.49 | 25,962 |
2017-08-25 | $19.02 | $19.52 | $18.91 | $19.25 | $17.37 | 40,981 |
2017-08-24 | $19.08 | $19.09 | $18.90 | $18.96 | $17.10 | 24,865 |
2017-08-23 | $19.31 | $19.60 | $18.78 | $18.99 | $17.13 | 32,950 |
2017-08-22 | $19.25 | $19.62 | $19.02 | $19.46 | $17.56 | 14,437 |
2017-08-21 | $19.40 | $19.40 | $19.03 | $19.07 | $17.20 | 20,001 |
2017-08-18 | $19.15 | $19.63 | $19.15 | $19.40 | $17.50 | 36,590 |
2017-08-17 | $19.57 | $19.70 | $19.20 | $19.31 | $17.42 | 56,406 |
2017-08-16 | $19.58 | $19.65 | $19.31 | $19.57 | $17.66 | 93,580 |
2017-08-15 | $19.60 | $19.79 | $19.37 | $19.41 | $17.51 | 14,483 |
2017-08-14 | $19.48 | $19.85 | $19.48 | $19.58 | $17.66 | 27,291 |
2017-08-11 | $19.09 | $19.61 | $18.92 | $19.39 | $17.49 | 37,517 |
2017-08-10 | $19.46 | $19.97 | $19.39 | $19.52 | $17.53 | 48,789 |
2017-08-09 | $19.40 | $19.71 | $19.28 | $19.56 | $17.56 | 33,195 |
2017-08-08 | $19.49 | $19.76 | $19.49 | $19.50 | $17.51 | 25,944 |
2017-08-07 | $20.10 | $20.14 | $19.51 | $19.53 | $17.54 | 51,243 |
2017-08-04 | $20.32 | $20.44 | $19.91 | $20.15 | $18.09 | 39,122 |
2017-08-03 | $20.31 | $20.49 | $19.70 | $20.16 | $18.10 | 29,902 |
2017-08-02 | $19.66 | $20.85 | $19.58 | $20.13 | $18.08 | 43,135 |
2017-08-01 | $19.90 | $19.91 | $19.51 | $19.64 | $17.64 | 35,952 |
2017-07-31 | $19.81 | $20.13 | $19.53 | $20.01 | $17.97 | 22,181 |
2017-07-28 | $19.82 | $19.82 | $19.65 | $19.77 | $17.75 | 20,168 |
2017-07-27 | $20.03 | $20.10 | $19.71 | $19.85 | $17.82 | 36,799 |
2017-07-26 | $20.05 | $20.15 | $19.97 | $20.04 | $18.00 | 24,827 |
2017-07-25 | $20.35 | $20.44 | $20.00 | $20.18 | $18.12 | 18,581 |
2017-07-24 | $19.92 | $20.36 | $19.70 | $20.35 | $18.27 | 24,591 |
2017-07-21 | $20.40 | $20.40 | $19.90 | $19.96 | $17.92 | 45,390 |
2017-07-20 | $20.22 | $20.34 | $20.10 | $20.18 | $18.12 | 20,724 |
2017-07-19 | $19.91 | $20.43 | $19.81 | $20.21 | $18.15 | 19,512 |
2017-07-18 | $19.78 | $20.00 | $19.61 | $19.88 | $17.85 | 17,488 |
2017-07-17 | $20.20 | $20.20 | $19.80 | $19.82 | $17.80 | 35,193 |
2017-07-14 | $20.09 | $20.29 | $19.87 | $20.00 | $17.96 | 23,372 |
2017-07-13 | $20.13 | $20.19 | $19.90 | $20.07 | $18.02 | 15,732 |
2017-07-12 | $20.09 | $20.39 | $20.03 | $20.14 | $18.09 | 15,761 |
2017-07-11 | $20.43 | $20.43 | $19.66 | $20.12 | $18.07 | 31,385 |
2017-07-10 | $20.00 | $20.50 | $19.82 | $20.08 | $18.03 | 26,540 |
2017-07-07 | $19.83 | $20.13 | $19.59 | $20.00 | $17.96 | 30,862 |
2017-07-06 | $19.63 | $20.17 | $19.52 | $19.77 | $17.75 | 32,837 |
2017-07-05 | $19.96 | $20.00 | $19.46 | $19.74 | $17.73 | 32,131 |
2017-07-03 | $19.89 | $20.20 | $19.62 | $20.03 | $17.99 | 16,801 |
2017-06-30 | $20.07 | $20.15 | $19.47 | $19.66 | $17.65 | 39,945 |
2017-06-29 | $20.16 | $20.34 | $19.79 | $20.08 | $18.03 | 31,443 |
2017-06-28 | $20.30 | $20.36 | $19.51 | $20.03 | $17.99 | 43,700 |
2017-06-27 | $20.00 | $20.24 | $19.65 | $20.02 | $17.98 | 72,794 |
2017-06-26 | $19.94 | $20.08 | $19.31 | $20.00 | $17.96 | 38,940 |
2017-06-23 | $20.00 | $20.40 | $19.54 | $19.97 | $17.93 | 89,778 |
2017-06-22 | $19.93 | $20.26 | $19.70 | $20.03 | $17.99 | 25,132 |
2017-06-21 | $20.03 | $20.34 | $19.64 | $20.00 | $17.96 | 39,935 |
2017-06-20 | $19.95 | $20.17 | $19.95 | $20.00 | $17.96 | 27,299 |
2017-06-19 | $20.22 | $20.42 | $20.00 | $20.12 | $18.07 | 21,994 |
2017-06-16 | $20.04 | $20.49 | $19.93 | $20.12 | $18.07 | 52,373 |
2017-06-15 | $19.90 | $20.52 | $19.90 | $20.36 | $18.28 | 25,643 |
2017-06-14 | $20.44 | $20.53 | $19.86 | $20.12 | $18.07 | 32,595 |
2017-06-13 | $20.63 | $20.63 | $20.15 | $20.42 | $18.34 | 18,829 |
2017-06-12 | $20.62 | $20.94 | $20.09 | $20.64 | $18.53 | 30,576 |
2017-06-09 | $20.09 | $20.71 | $20.08 | $20.64 | $18.53 | 32,027 |
2017-06-08 | $19.68 | $20.38 | $19.31 | $20.00 | $17.96 | 24,439 |
2017-06-07 | $19.99 | $20.29 | $19.63 | $19.76 | $17.66 | 24,196 |
2017-06-06 | $19.58 | $20.30 | $19.58 | $20.19 | $18.05 | 26,965 |
2017-06-05 | $20.77 | $20.78 | $19.50 | $19.71 | $17.62 | 26,968 |
2017-06-02 | $20.07 | $21.00 | $20.07 | $20.79 | $18.59 | 39,428 |
2017-06-01 | $21.24 | $21.91 | $19.99 | $19.99 | $17.87 | 102,571 |
2017-05-31 | $21.24 | $21.28 | $20.77 | $20.93 | $18.71 | 31,011 |
2017-05-30 | $21.52 | $21.52 | $21.11 | $21.16 | $18.92 | 14,196 |
2017-05-26 | $21.98 | $21.98 | $21.20 | $21.63 | $19.34 | 19,807 |
2017-05-25 | $21.91 | $22.10 | $21.16 | $21.51 | $19.23 | 17,691 |
2017-05-24 | $22.19 | $22.68 | $21.68 | $21.85 | $19.53 | 8,210 |
2017-05-23 | $22.13 | $22.38 | $21.80 | $22.13 | $19.78 | 11,236 |
2017-05-22 | $22.44 | $22.44 | $21.76 | $22.04 | $19.70 | 28,004 |
2017-05-19 | $22.19 | $22.29 | $21.93 | $21.99 | $19.66 | 21,352 |
2017-05-18 | $21.08 | $22.43 | $21.04 | $22.19 | $19.84 | 25,533 |
2017-05-17 | $21.61 | $21.84 | $21.30 | $21.63 | $19.34 | 33,777 |
2017-05-16 | $21.75 | $22.30 | $21.75 | $22.01 | $19.68 | 12,256 |
2017-05-15 | $22.59 | $22.76 | $22.25 | $22.26 | $19.90 | 15,064 |
2017-05-12 | $23.00 | $23.39 | $22.36 | $22.36 | $19.99 | 27,790 |
2017-05-11 | $23.67 | $23.67 | $22.94 | $23.06 | $20.61 | 28,910 |
2017-05-10 | $23.41 | $24.03 | $23.22 | $23.71 | $21.20 | 45,479 |
2017-05-09 | $22.60 | $23.63 | $22.36 | $23.47 | $20.98 | 54,528 |
2017-05-08 | $21.68 | $22.64 | $21.68 | $22.63 | $20.23 | 36,936 |
2017-05-05 | $21.55 | $21.72 | $21.30 | $21.68 | $19.38 | 36,889 |
2017-05-04 | $21.55 | $21.65 | $21.39 | $21.54 | $19.26 | 23,842 |
2017-05-03 | $21.68 | $21.87 | $21.41 | $21.56 | $19.27 | 26,456 |
2017-05-02 | $22.21 | $22.42 | $21.74 | $21.83 | $19.52 | 21,598 |
2017-05-01 | $22.12 | $22.59 | $21.95 | $22.19 | $19.84 | 31,617 |
2017-04-28 | $22.54 | $22.54 | $22.02 | $22.07 | $19.73 | 14,155 |
2017-04-27 | $22.99 | $23.00 | $22.44 | $22.52 | $20.13 | 13,767 |
2017-04-26 | $22.92 | $23.25 | $22.83 | $22.95 | $20.52 | 25,115 |
2017-04-25 | $22.60 | $23.28 | $22.59 | $22.88 | $20.45 | 52,608 |
2017-04-24 | $22.61 | $22.65 | $22.04 | $22.40 | $20.02 | 21,046 |
2017-04-21 | $22.32 | $22.36 | $22.15 | $22.19 | $19.84 | 34,360 |
2017-04-20 | $21.75 | $22.34 | $21.75 | $22.31 | $19.94 | 24,086 |
2017-04-19 | $22.01 | $22.01 | $21.29 | $21.71 | $19.41 | 25,352 |
2017-04-18 | $21.58 | $21.90 | $21.45 | $21.65 | $19.35 | 12,166 |
2017-04-17 | $21.41 | $21.81 | $21.26 | $21.66 | $19.36 | 58,788 |
2017-04-13 | $21.11 | $21.56 | $21.11 | $21.35 | $19.09 | 69,803 |
2017-04-12 | $21.92 | $21.92 | $20.65 | $21.25 | $19.00 | 51,866 |
2017-04-11 | $21.84 | $22.34 | $21.79 | $21.99 | $19.66 | 64,311 |
2017-04-10 | $22.01 | $22.25 | $21.90 | $21.92 | $19.60 | 20,864 |
2017-04-07 | $21.82 | $22.24 | $21.61 | $22.02 | $19.68 | 27,947 |
2017-04-06 | $21.68 | $21.87 | $21.37 | $21.80 | $19.49 | 53,558 |
2017-04-05 | $22.07 | $22.17 | $21.46 | $21.54 | $19.26 | 38,311 |
2017-04-04 | $21.44 | $22.50 | $21.44 | $21.90 | $19.58 | 28,656 |
2017-04-03 | $23.03 | $23.10 | $22.15 | $22.24 | $19.88 | 31,569 |
2017-03-31 | $23.32 | $23.32 | $22.95 | $23.00 | $20.56 | 44,812 |
2017-03-30 | $23.19 | $23.63 | $23.15 | $23.32 | $20.85 | 31,441 |
2017-03-29 | $23.14 | $23.33 | $23.04 | $23.21 | $20.75 | 47,458 |
2017-03-28 | $22.99 | $23.50 | $22.99 | $23.27 | $20.80 | 37,165 |
2017-03-27 | $23.10 | $23.23 | $22.83 | $23.16 | $20.70 | 38,103 |
2017-03-24 | $23.05 | $23.25 | $22.85 | $23.00 | $20.56 | 24,834 |
2017-03-23 | $22.80 | $23.18 | $22.80 | $22.91 | $20.48 | 19,767 |
2017-03-22 | $22.80 | $22.94 | $22.66 | $22.83 | $20.41 | 31,124 |
2017-03-21 | $23.11 | $23.18 | $22.71 | $22.81 | $20.39 | 64,804 |
2017-03-20 | $22.93 | $23.31 | $22.85 | $23.01 | $20.57 | 16,861 |
2017-03-17 | $22.77 | $23.30 | $22.70 | $23.06 | $20.61 | 41,256 |
2017-03-16 | $22.71 | $23.15 | $22.53 | $22.78 | $20.36 | 28,108 |
2017-03-15 | $22.45 | $22.74 | $22.25 | $22.66 | $20.26 | 18,789 |
2017-03-14 | $22.25 | $22.50 | $22.10 | $22.38 | $20.01 | 9,392 |
2017-03-13 | $22.75 | $23.08 | $22.75 | $22.77 | $20.36 | 14,130 |
2017-03-10 | $22.84 | $22.89 | $22.60 | $22.73 | $20.32 | 43,418 |
2017-03-09 | $22.87 | $22.95 | $22.48 | $22.67 | $20.27 | 72,231 |
2017-03-08 | $23.12 | $23.12 | $22.77 | $22.80 | $20.38 | 25,921 |
2017-03-07 | $22.90 | $23.10 | $22.90 | $22.96 | $20.53 | 37,843 |
2017-03-06 | $22.90 | $23.18 | $22.90 | $22.98 | $20.54 | 17,172 |
2017-03-03 | $23.00 | $23.19 | $22.74 | $23.00 | $20.56 | 44,586 |
2017-03-02 | $22.83 | $23.29 | $22.41 | $23.06 | $20.61 | 84,525 |
2017-03-01 | $22.37 | $23.03 | $22.20 | $22.96 | $20.53 | 36,203 |
2017-02-28 | $22.50 | $22.55 | $21.93 | $21.93 | $19.60 | 28,143 |
2017-02-27 | $22.16 | $22.60 | $21.99 | $22.53 | $20.14 | 39,327 |
2017-02-24 | $22.12 | $22.39 | $21.60 | $21.91 | $19.59 | 41,199 |
2017-02-23 | $22.89 | $23.00 | $22.20 | $22.27 | $19.91 | 15,835 |
2017-02-22 | $22.56 | $23.30 | $22.56 | $22.88 | $20.45 | 33,330 |
2017-02-21 | $23.05 | $23.07 | $22.71 | $22.87 | $20.44 | 31,143 |
2017-02-17 | $22.99 | $23.03 | $22.50 | $22.99 | $20.55 | 48,864 |
2017-02-16 | $23.00 | $23.30 | $22.80 | $22.87 | $20.44 | 84,055 |
2017-02-15 | $23.61 | $23.61 | $23.00 | $23.14 | $20.69 | 69,419 |
2017-02-14 | $24.20 | $24.34 | $23.55 | $23.69 | $21.18 | 41,504 |
2017-02-13 | $23.64 | $24.04 | $23.33 | $23.87 | $21.34 | 30,692 |
2017-02-10 | $22.88 | $23.58 | $22.85 | $23.55 | $21.05 | 28,681 |
2017-02-09 | $22.18 | $23.04 | $22.18 | $22.89 | $20.38 | 22,062 |
2017-02-08 | $22.31 | $22.34 | $22.08 | $22.17 | $19.74 | 23,300 |
2017-02-07 | $21.86 | $22.75 | $21.86 | $22.51 | $20.05 | 36,627 |
2017-02-06 | $23.03 | $23.03 | $22.09 | $22.15 | $19.73 | 24,585 |
2017-02-03 | $23.17 | $23.24 | $22.82 | $23.00 | $20.48 | 30,801 |
2017-02-02 | $23.00 | $23.41 | $22.86 | $22.97 | $20.46 | 56,542 |
2017-02-01 | $22.65 | $23.18 | $22.55 | $23.00 | $20.48 | 118,392 |
2017-01-31 | $22.09 | $22.33 | $21.71 | $22.22 | $19.79 | 35,523 |
2017-01-30 | $22.66 | $22.66 | $21.61 | $22.07 | $19.65 | 22,980 |
2017-01-27 | $23.05 | $23.05 | $22.83 | $22.98 | $20.46 | 16,648 |
2017-01-26 | $23.29 | $23.29 | $22.69 | $22.99 | $20.47 | 17,261 |
2017-01-25 | $22.46 | $23.14 | $22.25 | $23.01 | $20.49 | 110,387 |
2017-01-24 | $22.20 | $22.67 | $22.00 | $22.25 | $19.81 | 20,840 |
2017-01-23 | $22.08 | $22.24 | $21.59 | $22.12 | $19.70 | 27,822 |
2017-01-20 | $22.23 | $23.00 | $21.93 | $22.11 | $19.69 | 72,157 |
2017-01-19 | $22.00 | $22.37 | $22.00 | $22.21 | $19.78 | 23,821 |
2017-01-18 | $22.05 | $22.33 | $21.76 | $22.26 | $19.82 | 26,464 |
2017-01-17 | $22.44 | $22.58 | $22.00 | $22.02 | $19.61 | 15,641 |
2017-01-13 | $22.60 | $22.93 | $22.35 | $22.51 | $20.05 | 22,172 |
2017-01-12 | $22.80 | $22.88 | $21.93 | $22.59 | $20.12 | 30,644 |
2017-01-11 | $22.81 | $23.10 | $22.50 | $22.82 | $20.32 | 25,035 |
2017-01-10 | $22.72 | $23.09 | $22.71 | $22.83 | $20.33 | 60,426 |
2017-01-09 | $23.42 | $23.42 | $22.55 | $22.59 | $20.12 | 30,481 |
2017-01-06 | $24.12 | $24.12 | $23.28 | $23.42 | $20.86 | 33,604 |
2017-01-05 | $24.66 | $24.73 | $23.74 | $23.96 | $21.34 | 27,271 |
2017-01-04 | $24.67 | $25.00 | $24.39 | $24.74 | $22.03 | 63,997 |
2017-01-03 | $22.80 | $24.47 | $22.80 | $24.39 | $21.72 | 150,054 |
2016-12-30 | $22.87 | $22.87 | $21.87 | $22.15 | $19.73 | 31,943 |
2016-12-29 | $22.04 | $22.59 | $22.03 | $22.54 | $20.07 | 15,246 |
2016-12-28 | $22.83 | $22.83 | $22.04 | $22.09 | $19.67 | 18,033 |
2016-12-27 | $22.75 | $22.86 | $22.50 | $22.84 | $20.34 | 19,532 |
2016-12-23 | $22.63 | $22.92 | $22.28 | $22.58 | $20.11 | 11,463 |
2016-12-22 | $23.09 | $23.44 | $22.56 | $22.62 | $20.14 | 29,644 |
2016-12-21 | $22.92 | $23.49 | $22.89 | $23.18 | $20.64 | 25,503 |
2016-12-20 | $22.47 | $23.07 | $22.07 | $23.06 | $20.54 | 18,934 |
2016-12-19 | $22.56 | $22.58 | $21.79 | $22.52 | $20.06 | 26,721 |
2016-12-16 | $22.93 | $23.57 | $22.40 | $22.56 | $20.09 | 68,078 |
2016-12-15 | $22.86 | $23.15 | $22.28 | $22.87 | $20.37 | 35,015 |
2016-12-14 | $22.63 | $22.99 | $22.63 | $22.74 | $20.25 | 19,242 |
2016-12-13 | $22.93 | $22.98 | $22.18 | $22.68 | $20.20 | 22,744 |
2016-12-12 | $23.11 | $23.51 | $22.44 | $22.92 | $20.41 | 28,492 |
2016-12-09 | $23.44 | $23.77 | $23.00 | $23.43 | $20.87 | 26,568 |
2016-12-08 | $22.03 | $23.54 | $22.01 | $23.27 | $20.72 | 46,430 |
2016-12-07 | $23.32 | $23.54 | $21.82 | $22.08 | $19.66 | 231,958 |
2016-12-06 | $22.74 | $23.87 | $22.38 | $23.32 | $20.77 | 95,335 |
2016-12-05 | $22.08 | $23.04 | $22.08 | $22.64 | $20.16 | 39,727 |
2016-12-02 | $22.11 | $22.34 | $21.76 | $21.84 | $19.45 | 8,167 |
2016-12-01 | $22.29 | $22.77 | $21.76 | $22.21 | $19.78 | 29,080 |
2016-11-30 | $23.78 | $23.92 | $22.06 | $22.22 | $19.79 | 23,672 |
2016-11-29 | $23.27 | $24.05 | $23.27 | $23.51 | $20.94 | 61,216 |
2016-11-28 | $23.46 | $23.46 | $22.62 | $23.26 | $20.71 | 136,188 |
2016-11-25 | $22.58 | $23.57 | $22.42 | $23.49 | $20.92 | 27,271 |
2016-11-23 | $21.31 | $22.90 | $21.25 | $22.65 | $20.17 | 50,267 |
2016-11-22 | $20.64 | $21.56 | $20.37 | $21.53 | $19.17 | 41,037 |
2016-11-21 | $20.54 | $20.70 | $19.86 | $20.69 | $18.43 | 22,082 |
2016-11-18 | $19.85 | $20.71 | $19.52 | $20.50 | $18.26 | 40,540 |
2016-11-17 | $20.28 | $20.49 | $19.54 | $19.75 | $17.59 | 33,219 |
2016-11-16 | $20.69 | $20.69 | $20.11 | $20.20 | $17.99 | 38,380 |
2016-11-15 | $20.13 | $20.88 | $20.10 | $20.63 | $18.37 | 34,349 |
2016-11-14 | $19.12 | $20.34 | $19.12 | $20.13 | $17.93 | 60,871 |
2016-11-11 | $17.98 | $19.25 | $17.62 | $19.18 | $17.08 | 129,017 |
2016-11-10 | $18.12 | $18.26 | $17.75 | $18.03 | $16.06 | 125,615 |
2016-11-09 | $17.24 | $18.22 | $17.24 | $18.05 | $16.07 | 40,431 |
2016-11-08 | $17.69 | $17.69 | $17.19 | $17.35 | $15.37 | 11,748 |
2016-11-07 | $17.46 | $17.59 | $17.29 | $17.48 | $15.49 | 20,384 |
2016-11-04 | $17.56 | $17.65 | $17.21 | $17.21 | $15.25 | 22,866 |
2016-11-03 | $17.94 | $17.98 | $17.56 | $17.56 | $15.56 | 10,338 |
2016-11-02 | $18.11 | $18.11 | $17.83 | $17.84 | $15.81 | 10,519 |
2016-11-01 | $18.75 | $18.75 | $17.84 | $17.84 | $15.81 | 18,096 |
2016-10-31 | $17.85 | $18.27 | $17.85 | $17.85 | $15.82 | 13,990 |
2016-10-28 | $17.97 | $18.21 | $17.83 | $17.98 | $15.93 | 11,920 |
2016-10-27 | $17.80 | $17.96 | $17.80 | $17.96 | $15.92 | 3,427 |
2016-10-26 | $18.01 | $18.06 | $17.77 | $17.79 | $15.76 | 9,064 |
2016-10-25 | $18.13 | $18.30 | $18.00 | $18.01 | $15.96 | 9,183 |
2016-10-24 | $18.65 | $18.87 | $18.04 | $18.23 | $16.15 | 15,216 |
2016-10-21 | $18.49 | $18.59 | $18.11 | $18.46 | $16.36 | 25,891 |
2016-10-20 | $18.88 | $18.98 | $18.70 | $18.70 | $16.57 | 5,744 |
2016-10-19 | $18.94 | $19.01 | $18.83 | $18.86 | $16.71 | 10,264 |
2016-10-18 | $19.00 | $19.05 | $18.75 | $18.86 | $16.71 | 4,539 |
2016-10-17 | $18.88 | $18.89 | $18.75 | $18.86 | $16.71 | 6,090 |
2016-10-14 | $18.96 | $19.10 | $18.70 | $18.75 | $16.62 | 20,110 |
2016-10-13 | $19.21 | $19.21 | $18.89 | $18.95 | $16.79 | 8,749 |
2016-10-12 | $19.64 | $19.64 | $19.19 | $19.25 | $17.06 | 9,061 |
2016-10-11 | $19.52 | $19.65 | $19.26 | $19.37 | $17.16 | 18,729 |
2016-10-10 | $19.40 | $19.59 | $19.40 | $19.53 | $17.31 | 8,987 |
2016-10-07 | $19.65 | $19.66 | $19.41 | $19.43 | $17.22 | 17,774 |
2016-10-06 | $19.45 | $19.81 | $19.38 | $19.66 | $17.42 | 8,824 |
2016-10-05 | $19.22 | $19.67 | $18.96 | $19.50 | $17.28 | 12,279 |
2016-10-04 | $19.01 | $19.27 | $18.98 | $19.10 | $16.93 | 9,201 |
2016-10-03 | $18.96 | $19.12 | $18.88 | $19.06 | $16.89 | 8,827 |
2016-09-30 | $18.87 | $19.23 | $18.80 | $19.10 | $16.93 | 77,608 |
2016-09-29 | $18.90 | $19.00 | $18.75 | $18.87 | $16.72 | 5,504 |
2016-09-28 | $19.00 | $19.00 | $18.80 | $18.83 | $16.69 | 23,175 |
2016-09-27 | $18.55 | $19.00 | $18.51 | $18.99 | $16.83 | 9,255 |
2016-09-26 | $18.31 | $18.74 | $18.30 | $18.63 | $16.51 | 25,693 |
2016-09-23 | $18.62 | $18.62 | $18.34 | $18.38 | $16.29 | 18,161 |
2016-09-22 | $18.54 | $18.56 | $18.25 | $18.56 | $16.45 | 13,701 |
2016-09-21 | $18.21 | $18.30 | $18.04 | $18.29 | $16.21 | 10,112 |
2016-09-20 | $18.00 | $18.22 | $17.99 | $18.08 | $16.02 | 15,221 |
2016-09-19 | $17.81 | $18.00 | $17.81 | $17.95 | $15.91 | 15,280 |
2016-09-16 | $18.21 | $18.21 | $17.75 | $17.93 | $15.89 | 33,928 |
2016-09-15 | $18.00 | $18.31 | $17.97 | $18.15 | $16.08 | 10,839 |
2016-09-14 | $17.76 | $18.06 | $17.76 | $17.90 | $15.86 | 6,340 |
2016-09-13 | $18.14 | $18.31 | $17.75 | $17.77 | $15.75 | 15,112 |
2016-09-12 | $18.23 | $18.47 | $18.04 | $18.22 | $16.15 | 18,563 |
2016-09-09 | $19.50 | $19.50 | $18.21 | $18.30 | $16.22 | 14,306 |
2016-09-08 | $19.76 | $19.98 | $19.71 | $19.80 | $17.55 | 13,176 |
2016-09-07 | $19.49 | $20.04 | $19.49 | $19.80 | $17.55 | 17,315 |
2016-09-06 | $19.42 | $19.71 | $19.27 | $19.59 | $17.36 | 24,072 |
2016-09-02 | $18.73 | $19.52 | $18.73 | $19.51 | $17.29 | 8,235 |
2016-09-01 | $18.87 | $19.21 | $18.52 | $18.69 | $16.56 | 12,222 |
2016-08-31 | $19.30 | $19.43 | $19.07 | $19.11 | $16.93 | 15,295 |
2016-08-30 | $19.53 | $19.69 | $19.39 | $19.56 | $17.33 | 7,451 |
2016-08-29 | $19.42 | $19.47 | $19.25 | $19.46 | $17.24 | 6,261 |
2016-08-26 | $19.76 | $19.83 | $19.28 | $19.32 | $17.12 | 7,957 |
2016-08-25 | $19.51 | $19.75 | $19.38 | $19.55 | $17.32 | 21,160 |
2016-08-24 | $19.63 | $19.73 | $19.41 | $19.57 | $17.34 | 8,950 |
2016-08-23 | $19.63 | $19.92 | $19.62 | $19.66 | $17.42 | 10,124 |
2016-08-22 | $19.68 | $20.10 | $19.40 | $19.58 | $17.35 | 18,215 |
2016-08-19 | $18.32 | $20.36 | $18.32 | $19.65 | $17.41 | 56,730 |
2016-08-18 | $18.74 | $18.74 | $18.25 | $18.37 | $16.28 | 17,609 |
2016-08-17 | $18.14 | $18.79 | $18.12 | $18.57 | $16.46 | 31,053 |
2016-08-16 | $18.22 | $18.23 | $18.02 | $18.16 | $16.09 | 19,023 |
2016-08-15 | $18.23 | $18.33 | $18.11 | $18.24 | $16.16 | 10,786 |
2016-08-12 | $17.89 | $18.18 | $17.88 | $18.12 | $16.06 | 11,572 |
2016-08-11 | $18.04 | $18.08 | $17.91 | $18.00 | $15.95 | 37,204 |
2016-08-10 | $18.00 | $18.07 | $17.73 | $17.95 | $15.91 | 49,335 |
2016-08-09 | $17.87 | $17.97 | $17.72 | $17.96 | $15.92 | 18,624 |
2016-08-08 | $17.94 | $18.00 | $17.91 | $17.99 | $15.86 | 5,382 |
2016-08-05 | $17.85 | $18.00 | $17.85 | $17.99 | $15.86 | 18,694 |
2016-08-04 | $18.00 | $18.00 | $17.75 | $17.75 | $15.65 | 6,732 |
2016-08-03 | $17.89 | $18.14 | $17.87 | $17.98 | $15.85 | 15,585 |
2016-08-02 | $18.00 | $18.00 | $17.80 | $17.81 | $15.70 | 10,294 |
2016-08-01 | $18.13 | $18.13 | $17.82 | $17.96 | $15.84 | 15,036 |
2016-07-29 | $18.81 | $19.07 | $18.01 | $18.02 | $15.89 | 33,728 |
2016-07-28 | $18.44 | $18.83 | $18.44 | $18.76 | $16.54 | 4,656 |
2016-07-27 | $18.82 | $18.82 | $18.23 | $18.55 | $16.36 | 22,435 |
2016-07-26 | $19.00 | $19.16 | $18.76 | $18.83 | $16.60 | 16,770 |
2016-07-25 | $19.54 | $19.54 | $18.82 | $19.04 | $16.79 | 11,655 |
2016-07-22 | $19.22 | $19.61 | $19.04 | $19.55 | $17.24 | 8,385 |
2016-07-21 | $18.93 | $19.44 | $18.93 | $19.30 | $17.02 | 21,556 |
2016-07-20 | $18.72 | $19.19 | $18.62 | $18.97 | $16.73 | 8,067 |
2016-07-19 | $18.72 | $18.80 | $18.27 | $18.68 | $16.47 | 19,145 |
2016-07-18 | $19.47 | $19.47 | $18.81 | $18.93 | $16.69 | 17,651 |
2016-07-15 | $19.37 | $19.70 | $19.37 | $19.53 | $17.22 | 19,995 |
2016-07-14 | $20.95 | $20.95 | $19.01 | $19.20 | $16.93 | 32,369 |
2016-07-13 | $20.96 | $21.00 | $20.73 | $20.74 | $18.29 | 36,063 |
2016-07-12 | $21.08 | $21.08 | $20.66 | $20.94 | $18.46 | 26,003 |
2016-07-11 | $20.36 | $21.09 | $20.34 | $21.03 | $18.54 | 26,599 |
2016-07-08 | $19.35 | $20.42 | $19.35 | $20.35 | $17.94 | 24,238 |
2016-07-07 | $19.34 | $19.49 | $19.19 | $19.28 | $17.00 | 11,626 |
2016-07-06 | $18.98 | $19.45 | $18.76 | $19.39 | $17.10 | 18,066 |
2016-07-05 | $18.62 | $19.10 | $18.44 | $19.00 | $16.75 | 18,076 |
2016-07-01 | $18.34 | $18.96 | $18.34 | $18.91 | $16.67 | 12,712 |
2016-06-30 | $18.14 | $18.45 | $18.06 | $18.42 | $16.24 | 23,953 |
2016-06-29 | $18.20 | $18.39 | $18.00 | $18.09 | $15.95 | 18,877 |
2016-06-28 | $18.72 | $18.81 | $18.00 | $18.08 | $15.94 | 24,934 |
2016-06-27 | $18.70 | $18.99 | $18.51 | $18.55 | $16.36 | 30,795 |
2016-06-24 | $18.15 | $18.84 | $18.15 | $18.73 | $16.51 | 50,664 |
2016-06-23 | $18.85 | $19.17 | $18.85 | $19.11 | $16.85 | 23,430 |
2016-06-22 | $18.41 | $18.84 | $18.41 | $18.58 | $16.38 | 18,692 |
2016-06-21 | $18.36 | $18.56 | $18.14 | $18.44 | $16.26 | 14,487 |
2016-06-20 | $18.62 | $18.90 | $18.41 | $18.50 | $16.31 | 21,378 |
2016-06-17 | $18.14 | $18.33 | $18.11 | $18.29 | $16.13 | 37,889 |
2016-06-16 | $17.68 | $18.12 | $17.43 | $18.09 | $15.95 | 10,901 |
2016-06-15 | $17.97 | $18.07 | $17.80 | $17.95 | $15.83 | 15,484 |
2016-06-14 | $18.12 | $18.12 | $17.69 | $17.85 | $15.74 | 29,377 |
2016-06-13 | $18.17 | $18.25 | $18.00 | $18.05 | $15.92 | 17,987 |
2016-06-10 | $18.18 | $18.65 | $18.18 | $18.42 | $16.24 | 49,399 |
2016-06-09 | $18.75 | $18.76 | $18.40 | $18.46 | $16.28 | 44,561 |
2016-06-08 | $18.96 | $19.09 | $18.75 | $18.96 | $16.72 | 20,137 |
2016-06-07 | $18.70 | $18.87 | $18.65 | $18.69 | $16.48 | 7,753 |
2016-06-06 | $18.53 | $18.82 | $18.53 | $18.75 | $16.45 | 8,930 |
2016-06-03 | $18.45 | $18.73 | $18.36 | $18.41 | $16.15 | 17,432 |
2016-06-02 | $18.74 | $18.74 | $18.40 | $18.62 | $16.34 | 13,458 |
2016-06-01 | $18.08 | $18.74 | $17.89 | $18.68 | $16.39 | 16,857 |
2016-05-31 | $18.23 | $18.43 | $18.05 | $18.06 | $15.85 | 29,740 |
2016-05-27 | $17.54 | $18.36 | $17.54 | $18.29 | $16.05 | 38,718 |
2016-05-26 | $17.75 | $18.30 | $17.54 | $17.61 | $15.45 | 64,703 |
2016-05-25 | $17.50 | $18.58 | $17.50 | $17.62 | $15.46 | 130,039 |
2016-05-24 | $18.30 | $18.64 | $18.30 | $18.50 | $16.23 | 35,050 |
2016-05-23 | $17.45 | $18.32 | $17.45 | $18.17 | $15.94 | 31,096 |
2016-05-20 | $17.27 | $17.57 | $17.26 | $17.44 | $15.30 | 8,588 |
2016-05-19 | $17.18 | $17.43 | $17.11 | $17.18 | $15.08 | 19,732 |
2016-05-18 | $17.41 | $17.52 | $17.18 | $17.32 | $15.20 | 17,086 |
2016-05-17 | $18.16 | $18.30 | $17.30 | $17.35 | $15.22 | 22,003 |
2016-05-16 | $18.03 | $18.33 | $18.01 | $18.15 | $15.93 | 14,605 |
2016-05-13 | $17.95 | $17.95 | $17.75 | $17.76 | $15.58 | 9,597 |
2016-05-12 | $18.29 | $18.29 | $17.76 | $17.82 | $15.64 | 7,079 |
2016-05-11 | $18.46 | $18.56 | $18.21 | $18.25 | $16.01 | 9,226 |
2016-05-10 | $18.57 | $18.75 | $18.39 | $18.64 | $16.36 | 13,666 |
2016-05-09 | $18.43 | $18.55 | $18.40 | $18.43 | $16.17 | 13,177 |
2016-05-06 | $18.60 | $18.68 | $18.35 | $18.49 | $16.22 | 14,602 |
2016-05-05 | $18.67 | $18.85 | $18.52 | $18.60 | $16.32 | 32,325 |
2016-05-04 | $18.50 | $18.71 | $18.37 | $18.53 | $16.26 | 15,811 |
2016-05-03 | $19.10 | $19.12 | $18.72 | $18.76 | $16.46 | 11,777 |
2016-05-02 | $18.53 | $19.53 | $18.53 | $19.38 | $17.01 | 29,174 |
2016-04-29 | $18.62 | $18.81 | $18.27 | $18.51 | $16.24 | 16,397 |
2016-04-28 | $18.73 | $18.99 | $18.55 | $18.60 | $16.32 | 12,481 |
2016-04-27 | $19.00 | $19.09 | $18.81 | $18.96 | $16.64 | 8,969 |
2016-04-26 | $18.74 | $19.25 | $18.46 | $19.09 | $16.75 | 13,287 |
2016-04-25 | $18.65 | $18.92 | $18.54 | $18.73 | $16.44 | 9,638 |
2016-04-22 | $18.94 | $19.01 | $18.51 | $18.74 | $16.44 | 21,721 |
2016-04-21 | $19.07 | $19.22 | $18.63 | $18.70 | $16.41 | 10,725 |
2016-04-20 | $19.26 | $19.26 | $18.93 | $19.01 | $16.68 | 6,710 |
2016-04-19 | $19.18 | $19.42 | $19.10 | $19.17 | $16.82 | 9,549 |
2016-04-18 | $18.68 | $19.27 | $18.68 | $19.22 | $16.87 | 30,367 |
2016-04-15 | $19.12 | $19.25 | $18.45 | $18.74 | $16.44 | 23,148 |
2016-04-14 | $19.29 | $19.29 | $18.92 | $19.12 | $16.78 | 14,650 |
2016-04-13 | $18.80 | $19.33 | $18.75 | $19.31 | $16.94 | 26,569 |
2016-04-12 | $18.41 | $18.76 | $18.12 | $18.55 | $16.28 | 21,734 |
2016-04-11 | $18.53 | $19.05 | $18.30 | $18.32 | $16.08 | 16,064 |
2016-04-08 | $18.47 | $18.92 | $18.21 | $18.49 | $16.22 | 13,588 |
2016-04-07 | $18.28 | $18.56 | $18.19 | $18.38 | $16.13 | 18,864 |
2016-04-06 | $18.17 | $18.65 | $17.91 | $18.47 | $16.21 | 44,286 |
2016-04-05 | $18.75 | $18.85 | $18.22 | $18.26 | $16.02 | 43,291 |
2016-04-04 | $19.70 | $19.70 | $18.88 | $18.93 | $16.61 | 18,035 |
2016-04-01 | $19.70 | $19.92 | $19.60 | $19.66 | $17.25 | 22,192 |
2016-03-31 | $20.01 | $20.10 | $19.90 | $19.91 | $17.47 | 32,300 |
2016-03-30 | $19.63 | $20.24 | $19.58 | $19.95 | $17.51 | 40,675 |
2016-03-29 | $18.30 | $19.48 | $18.19 | $19.41 | $17.03 | 42,016 |
2016-03-28 | $18.38 | $18.59 | $18.16 | $18.32 | $16.08 | 19,543 |
2016-03-24 | $18.50 | $18.55 | $18.20 | $18.36 | $16.11 | 26,958 |
2016-03-23 | $19.54 | $19.69 | $18.49 | $18.53 | $16.26 | 37,408 |
2016-03-22 | $19.98 | $20.11 | $19.65 | $19.68 | $17.27 | 18,688 |
2016-03-21 | $20.00 | $20.01 | $19.83 | $19.91 | $17.47 | 22,392 |
2016-03-18 | $20.00 | $20.15 | $19.75 | $20.05 | $17.59 | 69,715 |
2016-03-17 | $19.81 | $20.00 | $19.81 | $20.00 | $17.55 | 23,278 |
2016-03-16 | $19.78 | $19.99 | $19.55 | $19.81 | $17.38 | 14,444 |
2016-03-15 | $19.64 | $19.90 | $19.50 | $19.76 | $17.34 | 21,427 |
2016-03-14 | $19.28 | $19.95 | $19.14 | $19.81 | $17.38 | 37,761 |
2016-03-11 | $18.86 | $19.51 | $18.86 | $19.40 | $17.02 | 29,950 |
2016-03-10 | $19.45 | $19.45 | $18.55 | $18.72 | $16.43 | 17,467 |
2016-03-09 | $19.01 | $19.57 | $19.01 | $19.36 | $16.99 | 9,618 |
2016-03-08 | $19.91 | $19.92 | $18.82 | $18.95 | $16.63 | 27,449 |
2016-03-07 | $19.40 | $19.94 | $19.40 | $19.91 | $17.47 | 17,402 |
2016-03-04 | $18.91 | $19.60 | $18.91 | $19.56 | $17.16 | 24,649 |
2016-03-03 | $18.95 | $19.12 | $18.80 | $18.91 | $16.59 | 23,553 |
2016-03-02 | $18.58 | $19.22 | $18.55 | $18.89 | $16.58 | 33,368 |
2016-03-01 | $18.45 | $18.67 | $18.40 | $18.63 | $16.35 | 17,755 |
2016-02-29 | $18.02 | $18.78 | $18.02 | $18.37 | $16.12 | 52,103 |
2016-02-26 | $17.82 | $18.29 | $17.80 | $17.98 | $15.78 | 20,356 |
2016-02-25 | $17.53 | $17.79 | $17.50 | $17.76 | $15.58 | 167,819 |
2016-02-24 | $16.72 | $17.51 | $16.72 | $17.49 | $15.35 | 19,968 |
2016-02-23 | $16.87 | $17.12 | $16.71 | $16.88 | $14.81 | 23,634 |
2016-02-22 | $17.05 | $17.14 | $16.85 | $16.98 | $14.90 | 35,892 |
2016-02-19 | $16.78 | $17.07 | $16.74 | $16.94 | $14.86 | 28,187 |
2016-02-18 | $16.58 | $16.87 | $16.58 | $16.80 | $14.74 | 22,925 |
2016-02-17 | $16.93 | $17.33 | $16.73 | $16.83 | $14.77 | 28,725 |
2016-02-16 | $16.16 | $16.97 | $16.16 | $16.77 | $14.72 | 16,975 |
2016-02-12 | $16.66 | $16.85 | $16.22 | $16.32 | $14.32 | 20,883 |
2016-02-11 | $16.28 | $16.76 | $16.26 | $16.50 | $14.48 | 37,626 |
2016-02-10 | $16.45 | $16.97 | $16.43 | $16.49 | $14.47 | 20,074 |
2016-02-09 | $16.65 | $17.07 | $16.33 | $16.45 | $14.43 | 31,922 |
2016-02-08 | $16.67 | $16.96 | $16.39 | $16.89 | $14.74 | 26,312 |
2016-02-05 | $17.12 | $17.41 | $16.77 | $16.82 | $14.68 | 32,763 |
2016-02-04 | $16.82 | $17.51 | $16.82 | $17.17 | $14.98 | 33,545 |
2016-02-03 | $17.06 | $17.19 | $16.70 | $16.88 | $14.73 | 55,102 |
2016-02-02 | $16.88 | $17.23 | $16.67 | $16.84 | $14.70 | 23,634 |
2016-02-01 | $17.14 | $17.49 | $16.06 | $17.12 | $14.94 | 78,639 |
2016-01-29 | $17.24 | $17.86 | $16.60 | $17.30 | $15.10 | 135,535 |
2016-01-28 | $16.83 | $17.35 | $16.83 | $17.08 | $14.91 | 69,084 |
2016-01-27 | $16.54 | $16.98 | $16.35 | $16.65 | $14.53 | 39,278 |
2016-01-26 | $16.20 | $16.76 | $16.10 | $16.54 | $14.43 | 31,713 |
2016-01-25 | $15.92 | $16.12 | $15.71 | $16.00 | $13.96 | 58,556 |
2016-01-22 | $15.92 | $16.32 | $15.78 | $16.09 | $14.04 | 51,007 |
2016-01-21 | $15.98 | $16.09 | $15.67 | $15.80 | $13.79 | 72,838 |
2016-01-20 | $15.24 | $16.18 | $15.03 | $15.92 | $13.89 | 71,137 |
2016-01-19 | $15.64 | $15.75 | $15.30 | $15.47 | $13.50 | 32,294 |
2016-01-15 | $15.02 | $15.65 | $14.82 | $15.51 | $13.54 | 54,746 |
2016-01-14 | $15.00 | $15.68 | $14.87 | $15.42 | $13.46 | 53,251 |
2016-01-13 | $14.87 | $15.19 | $14.39 | $14.92 | $13.02 | 141,843 |
2016-01-12 | $14.99 | $15.17 | $14.53 | $15.03 | $13.12 | 90,274 |
2016-01-11 | $14.97 | $15.04 | $14.47 | $14.89 | $12.99 | 102,651 |
2016-01-08 | $15.58 | $15.75 | $14.90 | $14.99 | $13.08 | 63,222 |
2016-01-07 | $16.16 | $16.38 | $15.50 | $15.52 | $13.54 | 56,729 |
2016-01-06 | $15.82 | $17.23 | $15.82 | $16.95 | $14.79 | 90,076 |
2016-01-05 | $16.48 | $16.72 | $16.00 | $16.15 | $14.09 | 70,766 |
2016-01-04 | $16.52 | $16.58 | $16.35 | $16.52 | $14.42 | 44,394 |
2015-12-31 | $17.26 | $17.26 | $16.53 | $16.82 | $14.68 | 97,938 |
2015-12-30 | $17.29 | $17.46 | $17.20 | $17.26 | $15.06 | 50,410 |
2015-12-29 | $17.09 | $17.40 | $17.00 | $17.21 | $15.02 | 43,746 |
2015-12-28 | $17.16 | $17.31 | $16.98 | $17.06 | $14.89 | 39,610 |
2015-12-24 | $17.30 | $17.35 | $16.92 | $17.28 | $15.08 | 21,539 |
2015-12-23 | $16.72 | $17.27 | $16.70 | $17.05 | $14.88 | 42,685 |
2015-12-22 | $16.35 | $16.85 | $16.33 | $16.73 | $14.60 | 27,589 |
2015-12-21 | $16.12 | $16.37 | $16.12 | $16.35 | $14.27 | 58,308 |
2015-12-18 | $15.97 | $16.25 | $15.82 | $16.07 | $14.02 | 73,587 |
2015-12-17 | $15.95 | $16.16 | $15.82 | $15.92 | $13.89 | 41,082 |
2015-12-16 | $15.67 | $16.24 | $15.66 | $16.01 | $13.97 | 123,319 |
2015-12-15 | $16.15 | $16.15 | $15.63 | $15.74 | $13.74 | 48,263 |
2015-12-14 | $16.69 | $16.69 | $15.95 | $16.03 | $13.99 | 80,617 |
2015-12-11 | $16.61 | $16.81 | $16.47 | $16.70 | $14.57 | 72,511 |
2015-12-10 | $16.95 | $17.12 | $16.78 | $17.01 | $14.84 | 80,282 |
2015-12-09 | $17.66 | $17.84 | $17.34 | $17.38 | $15.17 | 47,270 |
2015-12-08 | $17.45 | $17.75 | $17.35 | $17.70 | $15.45 | 18,331 |
2015-12-07 | $17.37 | $18.00 | $17.19 | $17.71 | $15.46 | 35,302 |
2015-12-04 | $17.67 | $17.79 | $17.43 | $17.50 | $15.27 | 17,875 |
2015-12-03 | $17.83 | $17.94 | $17.49 | $17.71 | $15.46 | 28,751 |
2015-12-02 | $17.95 | $18.00 | $17.81 | $17.82 | $15.55 | 18,563 |
2015-12-01 | $18.00 | $18.01 | $17.78 | $18.00 | $15.71 | 17,653 |
2015-11-30 | $17.81 | $18.03 | $17.62 | $17.96 | $15.67 | 23,467 |
2015-11-27 | $17.87 | $17.97 | $17.70 | $17.84 | $15.57 | 6,909 |
2015-11-25 | $18.01 | $18.01 | $17.83 | $17.95 | $15.67 | 16,930 |
2015-11-24 | $17.67 | $18.03 | $17.39 | $18.01 | $15.72 | 17,409 |
2015-11-23 | $17.73 | $18.04 | $17.55 | $17.64 | $15.39 | 18,177 |
2015-11-20 | $17.34 | $18.13 | $17.34 | $17.91 | $15.63 | 31,372 |
2015-11-19 | $17.16 | $17.33 | $16.97 | $17.23 | $15.04 | 16,539 |
2015-11-18 | $17.26 | $17.39 | $17.07 | $17.25 | $15.05 | 59,101 |
2015-11-17 | $17.48 | $17.48 | $16.91 | $17.16 | $14.98 | 52,526 |
2015-11-16 | $17.68 | $17.68 | $17.10 | $17.41 | $15.19 | 24,892 |
2015-11-13 | $17.74 | $18.00 | $17.50 | $17.75 | $15.49 | 95,101 |
2015-11-12 | $17.95 | $18.14 | $17.75 | $17.92 | $15.64 | 48,535 |
2015-11-11 | $17.92 | $18.24 | $17.90 | $18.05 | $15.75 | 21,222 |
2015-11-10 | $17.87 | $18.09 | $17.85 | $18.03 | $15.74 | 17,884 |
2015-11-09 | $18.24 | $18.24 | $17.82 | $17.93 | $15.65 | 45,881 |
2015-11-06 | $17.71 | $18.25 | $17.53 | $18.23 | $15.91 | 21,810 |
2015-11-05 | $18.03 | $18.13 | $17.79 | $17.93 | $15.58 | 39,474 |
2015-11-04 | $17.36 | $18.19 | $17.22 | $18.14 | $15.76 | 40,296 |
2015-11-03 | $17.21 | $17.65 | $17.16 | $17.35 | $15.08 | 36,512 |
2015-11-02 | $16.94 | $17.56 | $16.93 | $17.44 | $15.15 | 27,679 |
2015-10-30 | $16.98 | $17.12 | $16.65 | $16.97 | $14.75 | 23,770 |
2015-10-29 | $17.73 | $17.87 | $16.86 | $16.86 | $14.65 | 57,233 |
2015-10-28 | $18.03 | $18.23 | $17.77 | $18.03 | $15.67 | 50,577 |
2015-10-27 | $17.60 | $17.60 | $16.90 | $17.46 | $15.17 | 46,099 |
2015-10-26 | $18.03 | $18.07 | $17.58 | $17.82 | $15.48 | 19,197 |
2015-10-23 | $18.08 | $18.29 | $17.85 | $18.08 | $15.71 | 32,050 |
2015-10-22 | $17.76 | $18.22 | $17.72 | $18.08 | $15.71 | 25,757 |
2015-10-21 | $17.90 | $18.16 | $17.41 | $17.50 | $15.21 | 19,139 |
2015-10-20 | $17.68 | $18.24 | $17.58 | $17.81 | $15.48 | 47,795 |
2015-10-19 | $18.00 | $18.00 | $17.55 | $17.80 | $15.47 | 26,795 |
2015-10-16 | $18.11 | $18.11 | $17.69 | $17.99 | $15.63 | 40,676 |
2015-10-15 | $17.62 | $18.22 | $17.40 | $18.06 | $15.69 | 26,395 |
2015-10-14 | $17.99 | $18.17 | $17.66 | $17.68 | $15.36 | 29,144 |
2015-10-13 | $17.80 | $18.23 | $17.80 | $17.97 | $15.61 | 29,893 |
2015-10-12 | $18.28 | $18.52 | $17.96 | $18.00 | $15.64 | 54,537 |
2015-10-09 | $18.47 | $18.64 | $18.19 | $18.38 | $15.97 | 76,682 |
2015-10-08 | $18.10 | $18.88 | $18.10 | $18.35 | $15.94 | 59,416 |
2015-10-07 | $18.30 | $18.69 | $18.03 | $18.12 | $15.74 | 44,589 |
2015-10-06 | $18.20 | $18.35 | $17.79 | $18.04 | $15.68 | 52,258 |
2015-10-05 | $18.23 | $18.54 | $17.95 | $18.33 | $15.93 | 124,583 |
2015-10-02 | $17.29 | $18.02 | $17.05 | $18.01 | $15.65 | 23,129 |
2015-10-01 | $17.77 | $17.77 | $16.95 | $17.50 | $15.21 | 57,359 |
2015-09-30 | $17.63 | $17.83 | $17.56 | $17.65 | $15.34 | 29,050 |
2015-09-29 | $17.31 | $17.71 | $17.25 | $17.57 | $15.27 | 33,997 |
2015-09-28 | $16.73 | $17.43 | $16.69 | $17.20 | $14.95 | 45,311 |
2015-09-25 | $17.48 | $17.52 | $16.77 | $16.77 | $14.57 | 52,978 |
2015-09-24 | $17.01 | $17.60 | $16.75 | $17.40 | $15.12 | 40,428 |
2015-09-23 | $16.88 | $17.36 | $16.59 | $17.25 | $14.99 | 46,060 |
2015-09-22 | $16.98 | $17.12 | $16.68 | $16.85 | $14.64 | 68,084 |
2015-09-21 | $17.02 | $17.32 | $16.98 | $17.14 | $14.89 | 37,348 |
2015-09-18 | $17.66 | $17.94 | $17.00 | $17.04 | $14.81 | 83,232 |
2015-09-17 | $17.81 | $18.23 | $17.59 | $17.85 | $15.51 | 32,001 |
2015-09-16 | $17.67 | $18.00 | $17.63 | $17.92 | $15.57 | 19,997 |
2015-09-15 | $17.18 | $17.77 | $16.97 | $17.68 | $15.36 | 24,630 |
2015-09-14 | $17.78 | $17.88 | $16.99 | $17.03 | $14.80 | 40,860 |
2015-09-11 | $17.76 | $18.19 | $17.76 | $17.96 | $15.61 | 67,204 |
2015-09-10 | $17.23 | $18.05 | $17.08 | $17.94 | $15.59 | 36,379 |
2015-09-09 | $17.06 | $17.42 | $16.85 | $17.08 | $14.84 | 38,387 |
2015-09-08 | $17.38 | $17.38 | $16.86 | $16.94 | $14.72 | 44,038 |
Graham Corp (GHM) News Headlines
Scotland add to squad as they wait on Graham, Russell for England clash
None
reuters.com Feb. 17, 2025Recent Graham Corp (GHM) News
Similar Companies to Graham Corp (GHM) in the Specialty Industrial Machinery Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |