Genco Shipping & Trading Ltd (GNK) Exchange: NYSE
Data as of March 29, 2024
$20.42 ($0.10) 0.49%
Genco Shipping & Trading Ltd - Daily Information
Click for more stock information on Genco Shipping & Trading Ltd.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $20.32 |
Previous Close | $20.42 |
High | $20.50 |
Low | $20.19 |
Adjusted Open | $20.32 |
Previous Adjusted Close | $20.42 |
Adjusted High | $20.50 |
Adjusted Low | $20.19 |
About Genco Shipping & Trading Ltd (GNK)
Genco Shipping & Trading Ltd (GNK) is a leading owner and operator of dry bulk vessels. The company has been in the market for more than a decade and has experienced several ups and downs relative to the global economic system. Over its life, the company has seen significant expansion and now has a fleet of 44 vessels with a total carrying capacity of 4 million deadweight tons. The company has a presence in Greece as well as London, New York and Singapore, providing comprehensive services to its clients. As a publicly listed entity, GNK is focused on investors, maintaining consistency of its financial performance and share prices. In the last few years it has experienced low volatility and steady growth in its stock price, providing an attractive investment opportunity for investors. Furthermore, the company has been focusing on green initiatives such as investing in eco-friendly vessels, reducing carbon dioxide emissions, and implementing eco-friendly policies. This has in turn increased the companyâs corporate social responsibility profile, making it an attractive option for both investors and business partners.
Invest in Genco Shipping & Trading Ltd (GNK)
Historical Stock Data for Genco Shipping & Trading Ltd (GNK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $20.32 | $20.50 | $20.19 | $20.42 | $20.42 | 530,368 |
2024-03-21 | $19.86 | $20.43 | $19.86 | $20.32 | $20.32 | 666,545 |
2024-03-20 | $19.67 | $19.90 | $19.39 | $19.82 | $19.82 | 964,750 |
2024-03-19 | $20.21 | $20.31 | $20.01 | $20.04 | $20.04 | 949,212 |
2024-03-18 | $20.38 | $20.40 | $20.07 | $20.26 | $20.26 | 605,284 |
2024-03-15 | $20.45 | $20.59 | $20.24 | $20.42 | $20.42 | 897,474 |
2024-03-14 | $20.84 | $20.88 | $20.33 | $20.49 | $20.49 | 660,229 |
2024-03-13 | $21.20 | $21.24 | $20.74 | $20.84 | $20.84 | 557,143 |
2024-03-12 | $20.77 | $21.22 | $20.49 | $21.18 | $21.18 | 842,646 |
2024-03-11 | $20.45 | $20.79 | $20.22 | $20.78 | $20.78 | 551,986 |
2024-03-08 | $20.50 | $20.71 | $20.33 | $20.71 | $20.71 | 642,872 |
2024-03-07 | $19.88 | $20.48 | $19.82 | $20.45 | $20.45 | 654,053 |
2024-03-06 | $19.86 | $20.15 | $19.69 | $19.95 | $19.95 | 671,422 |
2024-03-05 | $19.62 | $20.09 | $19.54 | $19.86 | $19.86 | 858,488 |
2024-03-04 | $20.70 | $20.73 | $20.09 | $20.09 | $19.68 | 821,372 |
2024-03-01 | $20.53 | $20.91 | $20.38 | $20.69 | $20.27 | 1,061,718 |
2024-02-29 | $19.98 | $20.44 | $19.92 | $20.40 | $19.99 | 774,898 |
2024-02-28 | $20.19 | $20.32 | $19.76 | $19.96 | $19.56 | 869,187 |
2024-02-27 | $19.71 | $20.15 | $19.63 | $19.69 | $19.29 | 676,430 |
2024-02-26 | $19.65 | $19.76 | $19.27 | $19.47 | $19.47 | 733,027 |
2024-02-23 | $19.38 | $19.94 | $19.38 | $19.87 | $19.87 | 1,395,199 |
2024-02-22 | $18.50 | $19.76 | $18.35 | $19.49 | $19.49 | 1,812,241 |
2024-02-21 | $18.14 | $18.29 | $18.02 | $18.17 | $18.17 | 707,477 |
2024-02-20 | $17.70 | $18.06 | $17.49 | $17.92 | $17.92 | 1,047,560 |
2024-02-16 | $17.72 | $17.91 | $17.64 | $17.72 | $17.72 | 578,171 |
2024-02-15 | $17.53 | $17.93 | $17.33 | $17.69 | $17.69 | 534,301 |
2024-02-14 | $17.78 | $17.83 | $17.34 | $17.60 | $17.60 | 684,103 |
2024-02-13 | $18.17 | $18.17 | $17.62 | $17.64 | $17.64 | 633,658 |
2024-02-12 | $18.17 | $18.40 | $18.10 | $18.33 | $18.33 | 721,241 |
2024-02-09 | $17.83 | $18.25 | $17.81 | $18.18 | $18.18 | 833,394 |
2024-02-08 | $17.75 | $17.93 | $17.74 | $17.82 | $17.82 | 507,732 |
2024-02-07 | $17.88 | $17.98 | $17.74 | $17.93 | $17.93 | 486,851 |
2024-02-06 | $17.60 | $18.22 | $17.57 | $17.93 | $17.93 | 865,617 |
2024-02-05 | $17.30 | $17.51 | $17.21 | $17.44 | $17.44 | 1,004,641 |
2024-02-02 | $17.30 | $17.42 | $16.94 | $17.26 | $17.26 | 975,313 |
2024-02-01 | $17.69 | $18.18 | $17.35 | $17.57 | $17.57 | 1,113,822 |
2024-01-31 | $17.93 | $18.00 | $17.54 | $17.54 | $17.54 | 666,811 |
2024-01-30 | $17.65 | $17.92 | $17.63 | $17.88 | $17.88 | 529,859 |
2024-01-29 | $17.76 | $17.76 | $17.34 | $17.73 | $17.73 | 580,867 |
2024-01-26 | $17.50 | $17.85 | $17.42 | $17.81 | $17.81 | 637,360 |
2024-01-25 | $17.67 | $17.67 | $17.12 | $17.42 | $17.42 | 578,375 |
2024-01-24 | $17.00 | $17.66 | $17.00 | $17.65 | $17.65 | 945,800 |
2024-01-23 | $17.00 | $17.09 | $16.82 | $16.82 | $16.82 | 668,373 |
2024-01-22 | $17.02 | $17.09 | $16.85 | $17.05 | $17.05 | 645,646 |
2024-01-19 | $17.03 | $17.11 | $16.74 | $17.10 | $17.10 | 925,700 |
2024-01-18 | $16.49 | $17.01 | $16.38 | $16.98 | $16.98 | 893,718 |
2024-01-17 | $16.12 | $16.44 | $15.99 | $16.30 | $16.30 | 532,606 |
2024-01-16 | $16.18 | $16.47 | $15.99 | $16.26 | $16.26 | 803,395 |
2024-01-12 | $16.10 | $16.22 | $15.85 | $15.95 | $15.95 | 592,502 |
2024-01-11 | $15.98 | $15.98 | $15.67 | $15.83 | $15.83 | 399,790 |
2024-01-10 | $16.08 | $16.26 | $15.98 | $16.02 | $16.02 | 689,866 |
2024-01-09 | $16.28 | $16.28 | $15.80 | $15.93 | $15.93 | 696,268 |
2024-01-08 | $16.56 | $16.60 | $16.20 | $16.47 | $16.47 | 653,860 |
2024-01-05 | $16.47 | $17.01 | $16.21 | $16.90 | $16.90 | 785,234 |
2024-01-04 | $16.92 | $17.28 | $16.84 | $17.00 | $17.00 | 1,108,413 |
2024-01-03 | $16.29 | $17.04 | $16.22 | $16.77 | $16.77 | 1,325,886 |
2024-01-02 | $16.65 | $16.77 | $16.23 | $16.24 | $16.24 | 755,372 |
2023-12-29 | $16.60 | $16.71 | $16.37 | $16.59 | $16.59 | 651,334 |
2023-12-28 | $16.36 | $16.72 | $16.33 | $16.48 | $16.48 | 672,288 |
2023-12-27 | $16.22 | $16.48 | $16.22 | $16.45 | $16.45 | 600,017 |
2023-12-26 | $16.30 | $16.44 | $16.09 | $16.23 | $16.23 | 610,861 |
2023-12-22 | $16.34 | $16.54 | $16.26 | $16.46 | $16.46 | 694,501 |
2023-12-21 | $15.96 | $16.18 | $15.82 | $16.18 | $16.18 | 522,130 |
2023-12-20 | $15.84 | $16.16 | $15.70 | $15.75 | $15.75 | 796,090 |
2023-12-19 | $15.77 | $15.91 | $15.57 | $15.90 | $15.90 | 842,073 |
2023-12-18 | $16.00 | $16.22 | $15.66 | $15.81 | $15.81 | 910,853 |
2023-12-15 | $15.37 | $15.78 | $15.25 | $15.70 | $15.70 | 1,164,523 |
2023-12-14 | $14.92 | $15.24 | $14.91 | $15.15 | $15.15 | 858,822 |
2023-12-13 | $14.69 | $14.77 | $14.28 | $14.73 | $14.73 | 762,664 |
2023-12-12 | $14.51 | $14.83 | $14.43 | $14.78 | $14.78 | 605,538 |
2023-12-11 | $14.31 | $14.55 | $14.28 | $14.46 | $14.46 | 486,662 |
2023-12-08 | $14.25 | $14.47 | $14.23 | $14.31 | $14.31 | 459,567 |
2023-12-07 | $14.44 | $14.44 | $14.03 | $14.17 | $14.17 | 736,098 |
2023-12-06 | $14.66 | $14.84 | $14.39 | $14.44 | $14.44 | 713,549 |
2023-12-05 | $15.25 | $15.31 | $14.61 | $14.66 | $14.66 | 1,123,063 |
2023-12-04 | $16.06 | $16.06 | $15.56 | $15.65 | $15.65 | 935,787 |
2023-12-01 | $15.55 | $16.16 | $15.50 | $16.13 | $16.13 | 1,082,470 |
2023-11-30 | $15.18 | $15.56 | $15.17 | $15.52 | $15.52 | 1,006,312 |
2023-11-29 | $15.05 | $15.16 | $14.91 | $15.07 | $15.07 | 711,177 |
2023-11-28 | $15.20 | $15.20 | $14.90 | $14.91 | $14.91 | 505,736 |
2023-11-27 | $15.37 | $15.44 | $15.05 | $15.17 | $15.17 | 700,091 |
2023-11-24 | $15.00 | $15.44 | $14.99 | $15.39 | $15.39 | 618,730 |
2023-11-22 | $14.74 | $14.80 | $14.60 | $14.70 | $14.70 | 638,324 |
2023-11-21 | $14.26 | $14.83 | $14.19 | $14.78 | $14.78 | 1,089,746 |
2023-11-20 | $14.38 | $14.39 | $14.15 | $14.35 | $14.35 | 1,122,778 |
2023-11-17 | $14.30 | $14.58 | $14.25 | $14.36 | $14.36 | 874,133 |
2023-11-16 | $13.90 | $14.19 | $13.90 | $14.17 | $14.17 | 1,004,516 |
2023-11-15 | $13.93 | $14.02 | $13.82 | $13.97 | $13.97 | 1,020,549 |
2023-11-14 | $13.76 | $13.96 | $13.51 | $13.94 | $13.94 | 908,633 |
2023-11-13 | $13.48 | $13.74 | $13.48 | $13.69 | $13.69 | 583,628 |
2023-11-10 | $13.73 | $13.77 | $13.42 | $13.48 | $13.48 | 490,046 |
2023-11-09 | $13.18 | $14.01 | $13.10 | $13.69 | $13.69 | 1,547,052 |
2023-11-08 | $13.02 | $13.02 | $12.65 | $12.82 | $12.82 | 673,570 |
2023-11-07 | $13.31 | $13.35 | $13.08 | $13.08 | $13.08 | 523,828 |
2023-11-06 | $13.43 | $13.45 | $13.28 | $13.41 | $13.41 | 459,295 |
2023-11-03 | $13.23 | $13.54 | $13.12 | $13.42 | $13.42 | 741,875 |
2023-11-02 | $13.17 | $13.29 | $13.08 | $13.20 | $13.20 | 636,234 |
2023-11-01 | $13.21 | $13.21 | $12.87 | $12.99 | $12.99 | 701,708 |
2023-10-31 | $13.22 | $13.44 | $13.10 | $13.17 | $13.17 | 515,312 |
2023-10-30 | $13.29 | $13.42 | $12.93 | $13.18 | $13.18 | 608,320 |
2023-10-27 | $13.44 | $13.48 | $13.12 | $13.15 | $13.15 | 573,826 |
2023-10-26 | $13.65 | $13.65 | $13.26 | $13.44 | $13.44 | 752,553 |
2023-10-25 | $13.84 | $13.86 | $13.61 | $13.73 | $13.73 | 565,544 |
2023-10-24 | $13.73 | $14.09 | $13.70 | $14.00 | $14.00 | 493,614 |
2023-10-23 | $14.10 | $14.10 | $13.68 | $13.69 | $13.69 | 503,569 |
2023-10-20 | $14.31 | $14.42 | $14.03 | $14.20 | $14.20 | 605,818 |
2023-10-19 | $14.30 | $14.52 | $14.21 | $14.32 | $14.32 | 564,774 |
2023-10-18 | $14.43 | $14.54 | $14.26 | $14.42 | $14.42 | 360,206 |
2023-10-17 | $14.34 | $14.67 | $14.34 | $14.61 | $14.61 | 730,700 |
2023-10-16 | $14.34 | $14.43 | $14.17 | $14.27 | $14.27 | 492,689 |
2023-10-13 | $14.44 | $14.49 | $14.22 | $14.42 | $14.42 | 383,177 |
2023-10-12 | $14.49 | $14.55 | $14.22 | $14.32 | $14.32 | 390,943 |
2023-10-11 | $14.39 | $14.49 | $14.25 | $14.48 | $14.48 | 309,239 |
2023-10-10 | $14.62 | $14.74 | $14.47 | $14.50 | $14.50 | 461,923 |
2023-10-09 | $14.58 | $14.71 | $14.45 | $14.63 | $14.63 | 603,497 |
2023-10-06 | $14.31 | $14.61 | $14.25 | $14.58 | $14.58 | 567,451 |
2023-10-05 | $13.90 | $14.36 | $13.89 | $14.31 | $14.31 | 558,144 |
2023-10-04 | $13.73 | $13.94 | $13.64 | $13.86 | $13.86 | 602,459 |
2023-10-03 | $14.19 | $14.30 | $13.78 | $13.87 | $13.87 | 792,291 |
2023-10-02 | $14.00 | $14.34 | $13.99 | $14.20 | $14.20 | 1,560,265 |
2023-09-29 | $13.96 | $14.02 | $13.91 | $13.99 | $13.99 | 433,029 |
2023-09-28 | $13.85 | $13.92 | $13.69 | $13.87 | $13.87 | 482,927 |
2023-09-27 | $13.88 | $14.16 | $13.83 | $13.91 | $13.91 | 657,903 |
2023-09-26 | $13.61 | $13.93 | $13.61 | $13.82 | $13.82 | 552,745 |
2023-09-25 | $13.35 | $13.73 | $13.35 | $13.69 | $13.69 | 446,823 |
2023-09-22 | $13.29 | $13.61 | $13.27 | $13.48 | $13.48 | 554,200 |
2023-09-21 | $13.25 | $13.31 | $13.12 | $13.27 | $13.27 | 573,958 |
2023-09-20 | $13.37 | $13.44 | $13.26 | $13.34 | $13.34 | 502,935 |
2023-09-19 | $13.39 | $13.60 | $13.34 | $13.35 | $13.35 | 595,328 |
2023-09-18 | $13.50 | $13.55 | $12.98 | $13.30 | $13.30 | 1,316,145 |
2023-09-15 | $13.83 | $13.96 | $13.65 | $13.71 | $13.71 | 906,007 |
2023-09-14 | $13.50 | $13.91 | $13.50 | $13.85 | $13.85 | 724,571 |
2023-09-13 | $13.44 | $13.53 | $13.32 | $13.39 | $13.39 | 592,910 |
2023-09-12 | $13.64 | $13.76 | $13.44 | $13.44 | $13.44 | 520,369 |
2023-09-11 | $13.90 | $13.91 | $13.54 | $13.60 | $13.60 | 448,346 |
2023-09-08 | $13.32 | $13.88 | $13.32 | $13.82 | $13.82 | 537,095 |
2023-09-07 | $13.55 | $13.69 | $13.33 | $13.38 | $13.38 | 839,568 |
2023-09-06 | $13.62 | $13.81 | $13.56 | $13.59 | $13.59 | 522,716 |
2023-09-05 | $13.80 | $13.88 | $13.55 | $13.55 | $13.55 | 407,480 |
2023-09-01 | $13.76 | $13.84 | $13.72 | $13.81 | $13.81 | 424,272 |
2023-08-31 | $13.76 | $13.92 | $13.66 | $13.67 | $13.67 | 463,115 |
2023-08-30 | $13.77 | $13.83 | $13.65 | $13.75 | $13.75 | 392,259 |
2023-08-29 | $13.78 | $13.94 | $13.73 | $13.86 | $13.86 | 543,674 |
2023-08-28 | $13.53 | $13.79 | $13.39 | $13.61 | $13.61 | 491,697 |
2023-08-25 | $13.49 | $13.55 | $13.35 | $13.37 | $13.37 | 653,136 |
2023-08-24 | $13.83 | $13.84 | $13.46 | $13.47 | $13.47 | 763,235 |
2023-08-23 | $13.71 | $13.95 | $13.59 | $13.90 | $13.90 | 758,254 |
2023-08-22 | $13.86 | $13.96 | $13.74 | $13.76 | $13.76 | 535,439 |
2023-08-21 | $13.98 | $14.04 | $13.73 | $13.80 | $13.80 | 612,480 |
2023-08-18 | $13.98 | $14.16 | $13.83 | $14.07 | $14.07 | 759,216 |
2023-08-17 | $14.16 | $14.24 | $14.10 | $14.21 | $14.21 | 588,910 |
2023-08-16 | $13.95 | $14.29 | $13.95 | $14.03 | $14.03 | 652,307 |
2023-08-15 | $13.62 | $14.08 | $13.56 | $13.93 | $13.93 | 646,906 |
2023-08-14 | $14.13 | $14.26 | $13.89 | $14.08 | $13.93 | 931,110 |
2023-08-11 | $14.23 | $14.50 | $14.15 | $14.28 | $14.28 | 568,792 |
2023-08-10 | $14.39 | $14.43 | $14.12 | $14.26 | $14.26 | 636,852 |
2023-08-09 | $13.96 | $14.41 | $13.91 | $14.36 | $14.36 | 701,473 |
2023-08-08 | $13.75 | $13.98 | $13.56 | $13.95 | $13.95 | 689,847 |
2023-08-07 | $13.70 | $14.09 | $13.69 | $14.01 | $14.01 | 879,688 |
2023-08-04 | $14.84 | $15.00 | $13.85 | $13.94 | $13.94 | 1,465,788 |
2023-08-03 | $14.08 | $14.62 | $14.04 | $14.57 | $14.57 | 794,056 |
2023-08-02 | $14.17 | $14.31 | $13.96 | $14.07 | $14.07 | 628,325 |
2023-08-01 | $14.40 | $14.40 | $14.19 | $14.37 | $14.37 | 498,808 |
2023-07-31 | $14.56 | $14.66 | $14.37 | $14.50 | $14.50 | 542,118 |
2023-07-28 | $13.96 | $14.56 | $13.96 | $14.50 | $14.50 | 620,571 |
2023-07-27 | $14.01 | $14.09 | $13.81 | $13.87 | $13.87 | 564,487 |
2023-07-26 | $13.66 | $14.00 | $13.66 | $13.96 | $13.96 | 487,823 |
2023-07-25 | $13.61 | $13.99 | $13.50 | $13.74 | $13.74 | 928,518 |
2023-07-24 | $13.36 | $13.62 | $13.32 | $13.40 | $13.40 | 643,334 |
2023-07-21 | $13.70 | $13.70 | $13.27 | $13.41 | $13.41 | 945,573 |
2023-07-20 | $13.72 | $13.76 | $13.51 | $13.71 | $13.71 | 585,240 |
2023-07-19 | $13.54 | $13.63 | $13.44 | $13.59 | $13.59 | 522,040 |
2023-07-18 | $13.69 | $13.87 | $13.43 | $13.54 | $13.54 | 595,036 |
2023-07-17 | $13.45 | $13.63 | $13.30 | $13.59 | $13.59 | 542,033 |
2023-07-14 | $13.80 | $13.80 | $13.46 | $13.54 | $13.54 | 525,219 |
2023-07-13 | $13.74 | $13.89 | $13.74 | $13.80 | $13.80 | 369,164 |
2023-07-12 | $13.82 | $14.01 | $13.72 | $13.77 | $13.77 | 671,797 |
2023-07-11 | $13.50 | $13.67 | $13.45 | $13.63 | $13.63 | 512,608 |
2023-07-10 | $13.81 | $13.98 | $13.40 | $13.41 | $13.41 | 576,514 |
2023-07-07 | $13.46 | $13.83 | $13.46 | $13.73 | $13.73 | 831,542 |
2023-07-06 | $13.96 | $13.96 | $13.31 | $13.51 | $13.51 | 787,152 |
2023-07-05 | $13.66 | $14.28 | $13.52 | $14.04 | $14.04 | 925,956 |
2023-07-03 | $13.90 | $13.98 | $13.69 | $13.86 | $13.86 | 627,729 |
2023-06-30 | $13.96 | $14.04 | $13.84 | $14.03 | $14.03 | 609,796 |
2023-06-29 | $13.68 | $14.04 | $13.59 | $13.89 | $13.89 | 522,243 |
2023-06-28 | $13.51 | $13.63 | $13.29 | $13.61 | $13.61 | 563,104 |
2023-06-27 | $13.61 | $13.70 | $13.45 | $13.48 | $13.48 | 602,697 |
2023-06-26 | $13.90 | $13.95 | $13.62 | $13.66 | $13.66 | 655,679 |
2023-06-23 | $14.10 | $14.29 | $13.94 | $13.98 | $13.98 | 1,302,364 |
2023-06-22 | $14.31 | $14.49 | $14.19 | $14.34 | $14.34 | 508,678 |
2023-06-21 | $14.27 | $14.46 | $14.25 | $14.30 | $14.30 | 510,886 |
2023-06-20 | $14.30 | $14.32 | $13.97 | $14.30 | $14.30 | 595,312 |
2023-06-16 | $14.45 | $14.47 | $14.24 | $14.36 | $14.36 | 852,916 |
2023-06-15 | $14.22 | $14.47 | $14.12 | $14.42 | $14.42 | 646,901 |
2023-06-14 | $14.02 | $14.51 | $14.02 | $14.25 | $14.25 | 786,810 |
2023-06-13 | $14.20 | $14.33 | $13.89 | $13.92 | $13.92 | 824,936 |
2023-06-12 | $14.00 | $14.03 | $13.72 | $14.02 | $14.02 | 778,404 |
2023-06-09 | $13.98 | $14.15 | $13.86 | $13.97 | $13.97 | 510,264 |
2023-06-08 | $14.13 | $14.23 | $13.76 | $13.98 | $13.98 | 807,675 |
2023-06-07 | $14.00 | $14.11 | $13.80 | $13.91 | $13.91 | 831,860 |
2023-06-06 | $13.53 | $14.09 | $13.45 | $13.89 | $13.89 | 1,155,067 |
2023-06-05 | $13.64 | $13.85 | $13.53 | $13.79 | $13.79 | 743,632 |
2023-06-02 | $13.29 | $13.70 | $13.19 | $13.60 | $13.60 | 950,931 |
2023-06-01 | $12.57 | $13.04 | $12.56 | $12.99 | $12.99 | 905,700 |
2023-05-31 | $12.75 | $12.75 | $12.39 | $12.41 | $12.41 | 2,204,425 |
2023-05-30 | $12.59 | $12.89 | $12.49 | $12.84 | $12.84 | 1,109,160 |
2023-05-26 | $12.71 | $12.80 | $12.57 | $12.59 | $12.59 | 897,532 |
2023-05-25 | $12.88 | $12.88 | $12.49 | $12.65 | $12.65 | 967,495 |
2023-05-24 | $13.20 | $13.21 | $12.86 | $12.96 | $12.96 | 965,386 |
2023-05-23 | $13.52 | $13.63 | $13.22 | $13.27 | $13.27 | 1,030,980 |
2023-05-22 | $13.61 | $13.70 | $13.40 | $13.52 | $13.52 | 933,954 |
2023-05-19 | $13.89 | $13.89 | $13.67 | $13.70 | $13.70 | 793,015 |
2023-05-18 | $13.94 | $13.95 | $13.60 | $13.85 | $13.85 | 690,953 |
2023-05-17 | $13.93 | $14.10 | $13.77 | $13.93 | $13.93 | 816,088 |
2023-05-16 | $13.87 | $14.12 | $13.60 | $13.72 | $13.72 | 697,364 |
2023-05-15 | $13.86 | $14.00 | $13.73 | $13.98 | $13.98 | 892,651 |
2023-05-12 | $14.40 | $14.58 | $13.93 | $13.99 | $13.84 | 803,192 |
2023-05-11 | $14.22 | $14.33 | $14.11 | $14.26 | $14.11 | 845,450 |
2023-05-10 | $14.43 | $14.55 | $14.19 | $14.27 | $14.12 | 1,071,635 |
2023-05-09 | $14.07 | $14.47 | $13.89 | $14.28 | $14.13 | 1,053,937 |
2023-05-08 | $14.00 | $14.21 | $13.86 | $14.03 | $13.88 | 975,894 |
2023-05-05 | $13.45 | $14.22 | $13.35 | $13.90 | $13.90 | 1,185,594 |
2023-05-04 | $13.67 | $13.67 | $12.74 | $13.10 | $13.10 | 1,667,956 |
2023-05-03 | $14.38 | $14.47 | $14.20 | $14.20 | $14.20 | 895,430 |
2023-05-02 | $14.80 | $14.99 | $14.12 | $14.28 | $14.28 | 1,174,072 |
2023-05-01 | $15.38 | $15.38 | $14.68 | $14.87 | $14.87 | 999,824 |
2023-04-28 | $15.26 | $15.58 | $15.19 | $15.41 | $15.41 | 548,647 |
2023-04-27 | $15.33 | $15.51 | $15.25 | $15.39 | $15.39 | 658,916 |
2023-04-26 | $15.47 | $15.55 | $15.15 | $15.20 | $15.20 | 597,584 |
2023-04-25 | $15.80 | $15.93 | $15.28 | $15.47 | $15.47 | 895,524 |
2023-04-24 | $15.58 | $16.02 | $15.57 | $15.92 | $15.92 | 608,209 |
2023-04-21 | $16.10 | $16.17 | $15.47 | $15.59 | $15.59 | 916,655 |
2023-04-20 | $16.10 | $16.39 | $16.06 | $16.15 | $16.15 | 521,972 |
2023-04-19 | $16.56 | $16.74 | $16.13 | $16.19 | $16.19 | 796,586 |
2023-04-18 | $16.61 | $16.79 | $16.55 | $16.66 | $16.66 | 573,339 |
2023-04-17 | $16.46 | $16.65 | $16.40 | $16.62 | $16.62 | 788,444 |
2023-04-14 | $16.20 | $16.33 | $16.16 | $16.30 | $16.30 | 593,660 |
2023-04-13 | $15.90 | $16.26 | $15.83 | $16.11 | $16.11 | 808,908 |
2023-04-12 | $15.68 | $15.84 | $15.58 | $15.72 | $15.72 | 518,812 |
2023-04-11 | $15.32 | $15.80 | $15.32 | $15.59 | $15.59 | 756,583 |
2023-04-10 | $14.84 | $15.48 | $14.78 | $15.28 | $15.28 | 658,997 |
2023-04-06 | $15.12 | $15.23 | $14.76 | $14.77 | $14.77 | 663,066 |
2023-04-05 | $15.07 | $15.13 | $14.78 | $15.12 | $15.12 | 855,478 |
2023-04-04 | $15.56 | $15.59 | $15.18 | $15.33 | $15.33 | 620,615 |
2023-04-03 | $15.57 | $15.61 | $15.25 | $15.34 | $15.34 | 714,937 |
2023-03-31 | $15.38 | $15.69 | $15.38 | $15.66 | $15.66 | 863,337 |
2023-03-30 | $15.65 | $15.69 | $15.22 | $15.31 | $15.31 | 494,713 |
2023-03-29 | $15.43 | $15.62 | $15.41 | $15.52 | $15.52 | 576,524 |
2023-03-28 | $15.41 | $15.45 | $15.14 | $15.26 | $15.26 | 642,073 |
2023-03-27 | $15.62 | $15.62 | $15.14 | $15.42 | $15.42 | 850,030 |
2023-03-24 | $15.27 | $15.67 | $15.20 | $15.63 | $15.63 | 705,380 |
2023-03-23 | $15.58 | $15.73 | $15.25 | $15.40 | $15.40 | 768,747 |
2023-03-22 | $15.67 | $15.67 | $15.29 | $15.34 | $15.34 | 714,233 |
2023-03-21 | $15.27 | $15.80 | $15.27 | $15.60 | $15.60 | 991,576 |
2023-03-20 | $15.22 | $15.41 | $15.09 | $15.13 | $15.13 | 886,539 |
2023-03-17 | $15.74 | $15.74 | $14.92 | $15.09 | $15.09 | 2,598,174 |
2023-03-16 | $15.98 | $16.00 | $15.46 | $15.88 | $15.88 | 1,112,153 |
2023-03-15 | $16.26 | $16.54 | $16.01 | $16.15 | $16.15 | 1,213,027 |
2023-03-14 | $16.80 | $17.23 | $16.69 | $16.82 | $16.82 | 1,467,148 |
2023-03-13 | $16.50 | $16.73 | $16.06 | $16.36 | $16.36 | 1,570,846 |
2023-03-10 | $17.19 | $17.53 | $16.79 | $16.96 | $16.96 | 1,218,389 |
2023-03-09 | $18.19 | $18.26 | $17.18 | $17.20 | $17.20 | 1,387,522 |
2023-03-08 | $17.99 | $18.42 | $17.95 | $18.34 | $18.34 | 942,750 |
2023-03-07 | $18.23 | $18.36 | $17.77 | $18.02 | $18.02 | 1,201,874 |
2023-03-06 | $18.98 | $19.09 | $18.10 | $18.33 | $18.33 | 1,846,770 |
2023-03-03 | $19.48 | $19.59 | $19.07 | $19.58 | $19.06 | 1,569,206 |
2023-03-02 | $19.48 | $19.61 | $19.24 | $19.55 | $19.03 | 969,265 |
2023-03-01 | $19.36 | $19.62 | $19.23 | $19.52 | $19.00 | 971,684 |
2023-02-28 | $19.38 | $19.43 | $18.94 | $19.05 | $18.54 | 1,829,110 |
2023-02-27 | $19.50 | $19.75 | $19.21 | $19.39 | $18.88 | 1,543,723 |
2023-02-24 | $19.71 | $19.84 | $19.02 | $19.13 | $18.62 | 1,891,485 |
2023-02-23 | $18.79 | $19.80 | $18.68 | $19.69 | $19.17 | 2,145,795 |
2023-02-22 | $18.24 | $18.76 | $18.24 | $18.47 | $17.98 | 1,025,044 |
2023-02-21 | $18.14 | $18.63 | $18.14 | $18.18 | $17.70 | 1,103,057 |
2023-02-17 | $18.30 | $18.37 | $18.04 | $18.06 | $18.06 | 926,233 |
2023-02-16 | $18.64 | $18.77 | $18.39 | $18.40 | $18.40 | 910,291 |
2023-02-15 | $18.58 | $18.81 | $18.39 | $18.66 | $18.66 | 616,463 |
2023-02-14 | $18.32 | $18.89 | $18.32 | $18.68 | $18.68 | 814,244 |
2023-02-13 | $18.30 | $18.54 | $18.02 | $18.44 | $18.44 | 680,355 |
2023-02-10 | $18.38 | $18.40 | $17.96 | $18.31 | $18.31 | 650,596 |
2023-02-09 | $18.67 | $18.89 | $18.29 | $18.37 | $18.37 | 910,817 |
2023-02-08 | $18.16 | $18.86 | $18.09 | $18.54 | $18.54 | 1,128,971 |
2023-02-07 | $17.54 | $18.16 | $17.53 | $18.07 | $18.07 | 873,927 |
2023-02-06 | $17.51 | $17.72 | $17.44 | $17.50 | $17.50 | 808,088 |
2023-02-03 | $17.80 | $17.95 | $17.54 | $17.58 | $17.58 | 912,395 |
2023-02-02 | $18.20 | $18.30 | $17.59 | $17.81 | $17.81 | 919,694 |
2023-02-01 | $18.12 | $18.31 | $17.78 | $18.05 | $18.05 | 943,845 |
2023-01-31 | $17.98 | $18.18 | $17.83 | $18.14 | $18.14 | 806,101 |
2023-01-30 | $18.14 | $18.55 | $17.99 | $17.99 | $17.99 | 1,281,309 |
2023-01-27 | $17.38 | $17.91 | $17.36 | $17.90 | $17.90 | 732,788 |
2023-01-26 | $17.20 | $17.35 | $16.83 | $17.27 | $17.27 | 457,961 |
2023-01-25 | $16.94 | $17.06 | $16.63 | $17.04 | $17.04 | 566,797 |
2023-01-24 | $17.30 | $17.30 | $16.87 | $17.00 | $17.00 | 653,791 |
2023-01-23 | $17.35 | $17.37 | $16.84 | $17.20 | $17.20 | 1,054,195 |
2023-01-20 | $16.61 | $17.49 | $16.51 | $17.48 | $17.48 | 897,285 |
2023-01-19 | $16.32 | $16.54 | $16.05 | $16.43 | $16.43 | 886,960 |
2023-01-18 | $16.77 | $16.90 | $16.44 | $16.51 | $16.51 | 1,098,711 |
2023-01-17 | $16.18 | $16.71 | $16.18 | $16.67 | $16.67 | 1,228,733 |
2023-01-13 | $16.00 | $16.27 | $15.93 | $16.13 | $16.13 | 839,417 |
2023-01-12 | $15.78 | $16.19 | $15.72 | $16.00 | $16.00 | 659,930 |
2023-01-11 | $15.83 | $16.08 | $15.72 | $15.78 | $15.78 | 608,194 |
2023-01-10 | $15.49 | $15.84 | $15.49 | $15.79 | $15.79 | 956,319 |
2023-01-09 | $15.59 | $15.69 | $15.33 | $15.47 | $15.47 | 751,254 |
2023-01-06 | $15.16 | $15.63 | $15.09 | $15.47 | $15.47 | 1,057,719 |
2023-01-05 | $15.00 | $15.03 | $14.67 | $15.01 | $15.01 | 565,613 |
2023-01-04 | $14.89 | $15.06 | $14.65 | $14.86 | $14.86 | 683,149 |
2023-01-03 | $15.44 | $15.55 | $14.98 | $15.07 | $15.07 | 827,083 |
2022-12-30 | $15.21 | $15.40 | $15.10 | $15.36 | $15.36 | 511,383 |
2022-12-29 | $15.15 | $15.50 | $15.15 | $15.32 | $15.32 | 543,079 |
2022-12-28 | $15.31 | $15.53 | $15.05 | $15.12 | $15.12 | 611,522 |
2022-12-27 | $15.68 | $15.75 | $15.19 | $15.45 | $15.45 | 967,937 |
2022-12-23 | $15.44 | $15.67 | $15.23 | $15.55 | $15.55 | 534,824 |
2022-12-22 | $15.55 | $15.65 | $15.07 | $15.37 | $15.37 | 563,766 |
2022-12-21 | $15.18 | $15.72 | $15.10 | $15.67 | $15.67 | 1,406,884 |
2022-12-20 | $14.22 | $15.01 | $14.13 | $14.99 | $14.99 | 1,229,979 |
2022-12-19 | $14.71 | $14.77 | $13.90 | $14.05 | $14.05 | 914,929 |
2022-12-16 | $14.69 | $14.80 | $14.41 | $14.64 | $14.64 | 1,273,383 |
2022-12-15 | $14.65 | $14.96 | $14.64 | $14.84 | $14.84 | 733,632 |
2022-12-14 | $14.81 | $14.87 | $14.43 | $14.63 | $14.63 | 713,704 |
2022-12-13 | $15.06 | $15.23 | $14.73 | $14.76 | $14.76 | 840,558 |
2022-12-12 | $14.70 | $14.91 | $14.62 | $14.67 | $14.67 | 636,310 |
2022-12-09 | $14.63 | $14.95 | $14.53 | $14.70 | $14.70 | 545,617 |
2022-12-08 | $14.48 | $14.82 | $14.43 | $14.61 | $14.61 | 623,194 |
2022-12-07 | $14.50 | $14.52 | $13.94 | $14.21 | $14.21 | 894,780 |
2022-12-06 | $14.63 | $14.83 | $14.34 | $14.48 | $14.48 | 674,495 |
2022-12-05 | $14.90 | $15.37 | $14.56 | $14.62 | $14.62 | 767,957 |
2022-12-02 | $14.45 | $14.73 | $14.31 | $14.69 | $14.69 | 592,944 |
2022-12-01 | $14.89 | $15.02 | $14.36 | $14.44 | $14.44 | 816,592 |
2022-11-30 | $14.70 | $14.83 | $14.28 | $14.83 | $14.83 | 802,762 |
2022-11-29 | $14.80 | $15.18 | $14.52 | $14.63 | $14.63 | 965,708 |
2022-11-28 | $14.78 | $14.85 | $14.31 | $14.48 | $14.48 | 746,243 |
2022-11-25 | $14.65 | $15.20 | $14.65 | $14.85 | $14.85 | 573,889 |
2022-11-23 | $14.39 | $14.56 | $14.19 | $14.56 | $14.56 | 783,610 |
2022-11-22 | $14.48 | $14.57 | $14.26 | $14.31 | $14.31 | 739,893 |
2022-11-21 | $14.12 | $14.40 | $13.95 | $14.39 | $14.39 | 1,014,387 |
2022-11-18 | $14.83 | $15.11 | $14.17 | $14.28 | $14.28 | 1,562,222 |
2022-11-17 | $15.40 | $15.96 | $15.28 | $15.79 | $14.97 | 1,325,687 |
2022-11-16 | $16.10 | $16.24 | $15.58 | $15.66 | $14.85 | 1,313,966 |
2022-11-15 | $16.40 | $16.46 | $16.06 | $16.21 | $15.37 | 1,223,179 |
2022-11-14 | $16.25 | $16.43 | $15.83 | $16.17 | $15.33 | 1,799,468 |
2022-11-11 | $15.74 | $16.15 | $15.44 | $16.12 | $15.29 | 2,155,952 |
2022-11-10 | $14.64 | $15.61 | $14.55 | $15.21 | $15.21 | 2,499,741 |
2022-11-09 | $14.66 | $14.80 | $14.17 | $14.20 | $14.20 | 913,117 |
2022-11-08 | $14.77 | $14.97 | $14.56 | $14.75 | $14.75 | 1,085,371 |
2022-11-07 | $14.90 | $15.03 | $14.56 | $14.65 | $14.65 | 863,147 |
2022-11-04 | $14.05 | $14.86 | $14.05 | $14.81 | $14.81 | 1,092,633 |
2022-11-03 | $13.68 | $13.89 | $13.57 | $13.70 | $13.70 | 617,222 |
2022-11-02 | $14.01 | $14.28 | $13.77 | $13.77 | $13.77 | 856,137 |
2022-11-01 | $13.64 | $14.13 | $13.47 | $14.10 | $14.10 | 1,030,347 |
2022-10-31 | $13.22 | $13.61 | $13.14 | $13.40 | $13.40 | 687,014 |
2022-10-28 | $13.36 | $13.43 | $13.14 | $13.43 | $13.43 | 642,438 |
2022-10-27 | $13.83 | $13.90 | $13.28 | $13.36 | $13.36 | 863,560 |
2022-10-26 | $14.14 | $14.38 | $13.82 | $13.83 | $13.83 | 1,325,670 |
2022-10-25 | $13.80 | $14.16 | $13.61 | $14.15 | $14.15 | 1,000,402 |
2022-10-24 | $13.83 | $13.96 | $13.59 | $13.89 | $13.89 | 786,910 |
2022-10-21 | $13.57 | $14.01 | $13.38 | $13.85 | $13.85 | 752,738 |
2022-10-20 | $13.69 | $13.77 | $13.39 | $13.49 | $13.49 | 724,299 |
2022-10-19 | $14.39 | $14.48 | $13.76 | $13.87 | $13.87 | 575,809 |
2022-10-18 | $14.03 | $14.42 | $13.92 | $14.40 | $14.40 | 1,144,178 |
2022-10-17 | $14.16 | $14.35 | $13.72 | $13.83 | $13.83 | 995,389 |
2022-10-14 | $14.04 | $14.21 | $13.92 | $14.03 | $14.03 | 854,319 |
2022-10-13 | $13.69 | $14.07 | $13.50 | $13.99 | $13.99 | 986,250 |
2022-10-12 | $13.51 | $13.80 | $13.28 | $13.75 | $13.75 | 716,064 |
2022-10-11 | $13.10 | $13.79 | $12.81 | $13.53 | $13.53 | 971,666 |
2022-10-10 | $14.00 | $14.06 | $13.21 | $13.27 | $13.27 | 1,192,584 |
2022-10-07 | $13.76 | $14.12 | $13.76 | $13.91 | $13.91 | 918,091 |
2022-10-06 | $13.68 | $13.99 | $13.40 | $13.91 | $13.91 | 1,311,066 |
2022-10-05 | $13.45 | $13.74 | $13.26 | $13.68 | $13.68 | 1,202,861 |
2022-10-04 | $13.40 | $13.52 | $13.19 | $13.50 | $13.50 | 1,710,958 |
2022-10-03 | $12.80 | $13.29 | $12.74 | $13.18 | $13.18 | 1,774,877 |
2022-09-30 | $12.33 | $12.89 | $12.29 | $12.53 | $12.53 | 2,413,162 |
2022-09-29 | $12.30 | $12.42 | $11.92 | $12.12 | $12.12 | 1,048,197 |
2022-09-28 | $12.25 | $12.59 | $12.20 | $12.43 | $12.43 | 1,407,900 |
2022-09-27 | $12.30 | $12.57 | $12.15 | $12.29 | $12.29 | 1,986,531 |
2022-09-26 | $12.31 | $12.63 | $11.98 | $12.06 | $12.06 | 1,566,144 |
2022-09-23 | $12.91 | $12.97 | $12.39 | $12.61 | $12.61 | 1,375,169 |
2022-09-22 | $13.40 | $13.69 | $13.21 | $13.25 | $13.25 | 824,914 |
2022-09-21 | $14.05 | $14.09 | $13.51 | $13.52 | $13.52 | 821,514 |
2022-09-20 | $13.60 | $14.16 | $13.49 | $14.05 | $14.05 | 1,094,864 |
2022-09-19 | $13.02 | $13.30 | $12.92 | $13.12 | $13.12 | 883,434 |
2022-09-16 | $13.80 | $13.80 | $13.21 | $13.28 | $13.28 | 2,271,504 |
2022-09-15 | $14.06 | $14.30 | $13.81 | $14.10 | $14.10 | 842,519 |
2022-09-14 | $14.18 | $14.45 | $13.94 | $14.09 | $14.09 | 932,543 |
2022-09-13 | $14.11 | $14.53 | $14.11 | $14.14 | $14.14 | 1,344,078 |
2022-09-12 | $14.20 | $14.38 | $14.01 | $14.29 | $14.29 | 1,371,506 |
2022-09-09 | $13.90 | $14.06 | $13.84 | $14.00 | $14.00 | 729,284 |
2022-09-08 | $13.47 | $13.77 | $13.39 | $13.58 | $13.58 | 1,079,403 |
2022-09-07 | $13.53 | $13.60 | $12.97 | $13.27 | $13.27 | 1,320,669 |
2022-09-06 | $14.08 | $14.26 | $13.62 | $13.72 | $13.72 | 1,150,328 |
2022-09-02 | $14.22 | $14.36 | $13.93 | $14.01 | $14.01 | 1,031,129 |
2022-09-01 | $13.69 | $14.26 | $13.65 | $14.01 | $14.01 | 1,193,796 |
2022-08-31 | $13.65 | $13.95 | $13.56 | $13.71 | $13.71 | 1,273,692 |
2022-08-30 | $14.55 | $14.56 | $13.65 | $13.70 | $13.70 | 1,449,375 |
2022-08-29 | $15.05 | $15.18 | $14.75 | $14.77 | $14.77 | 996,009 |
2022-08-26 | $15.26 | $15.30 | $14.78 | $14.97 | $14.97 | 1,195,048 |
2022-08-25 | $15.49 | $15.57 | $15.09 | $15.32 | $15.32 | 953,689 |
2022-08-24 | $15.65 | $15.78 | $15.29 | $15.45 | $15.45 | 1,004,047 |
2022-08-23 | $15.76 | $15.99 | $15.67 | $15.82 | $15.82 | 779,627 |
2022-08-22 | $15.37 | $15.76 | $15.25 | $15.65 | $15.65 | 795,123 |
2022-08-19 | $15.69 | $15.78 | $15.29 | $15.59 | $15.59 | 771,440 |
2022-08-18 | $15.81 | $16.09 | $15.57 | $15.90 | $15.90 | 1,116,531 |
2022-08-17 | $15.70 | $15.76 | $15.46 | $15.70 | $15.70 | 1,122,858 |
2022-08-16 | $16.15 | $16.30 | $15.76 | $15.88 | $15.88 | 1,540,799 |
2022-08-15 | $16.80 | $16.80 | $15.69 | $16.17 | $16.17 | 1,833,324 |
2022-08-12 | $17.51 | $17.77 | $17.11 | $17.64 | $17.11 | 1,323,455 |
2022-08-11 | $17.61 | $18.09 | $17.47 | $17.48 | $16.96 | 1,420,633 |
2022-08-10 | $17.53 | $17.88 | $17.30 | $17.57 | $17.04 | 2,870,444 |
2022-08-09 | $17.59 | $17.95 | $17.21 | $17.49 | $16.97 | 1,484,406 |
2022-08-08 | $17.55 | $18.07 | $17.14 | $17.39 | $16.87 | 1,998,644 |
2022-08-05 | $17.60 | $18.13 | $17.24 | $17.45 | $16.93 | 1,306,629 |
2022-08-04 | $18.91 | $19.01 | $17.02 | $17.51 | $16.98 | 1,921,082 |
2022-08-03 | $19.38 | $19.38 | $18.43 | $18.91 | $18.34 | 1,075,560 |
2022-08-02 | $19.60 | $19.77 | $18.87 | $19.18 | $18.60 | 782,219 |
2022-08-01 | $19.37 | $19.97 | $19.22 | $19.84 | $19.24 | 870,774 |
2022-07-29 | $19.44 | $19.44 | $18.85 | $19.28 | $18.70 | 656,960 |
2022-07-28 | $19.70 | $19.79 | $19.11 | $19.26 | $18.68 | 590,244 |
2022-07-27 | $18.91 | $19.53 | $18.70 | $19.44 | $18.86 | 648,593 |
2022-07-26 | $18.60 | $18.91 | $18.50 | $18.70 | $18.14 | 646,635 |
2022-07-25 | $18.68 | $18.96 | $18.45 | $18.60 | $18.04 | 808,577 |
2022-07-22 | $19.12 | $19.25 | $18.25 | $18.49 | $17.94 | 490,011 |
2022-07-21 | $19.00 | $19.22 | $18.36 | $19.11 | $18.54 | 602,110 |
2022-07-20 | $18.70 | $18.85 | $18.10 | $18.81 | $18.25 | 664,103 |
2022-07-19 | $17.86 | $18.77 | $17.80 | $18.70 | $18.14 | 806,332 |
2022-07-18 | $17.36 | $17.95 | $17.30 | $17.74 | $17.21 | 843,716 |
2022-07-15 | $16.51 | $17.03 | $16.40 | $17.02 | $16.51 | 694,458 |
2022-07-14 | $16.03 | $16.39 | $15.72 | $16.37 | $15.88 | 816,103 |
2022-07-13 | $16.05 | $16.47 | $15.95 | $16.32 | $15.83 | 626,864 |
2022-07-12 | $16.50 | $16.52 | $16.05 | $16.19 | $15.70 | 735,843 |
2022-07-11 | $16.77 | $17.04 | $16.56 | $16.63 | $16.13 | 567,761 |
2022-07-08 | $17.14 | $17.15 | $16.75 | $16.91 | $16.40 | 663,064 |
2022-07-07 | $17.02 | $17.55 | $16.86 | $16.96 | $16.45 | 936,810 |
2022-07-06 | $17.36 | $17.63 | $16.20 | $16.51 | $16.01 | 1,373,957 |
2022-07-05 | $17.65 | $17.90 | $17.26 | $17.65 | $17.12 | 940,860 |
2022-07-01 | $19.19 | $19.20 | $17.64 | $18.10 | $17.56 | 1,212,589 |
2022-06-30 | $19.10 | $19.59 | $18.92 | $19.32 | $18.74 | 730,882 |
2022-06-29 | $19.80 | $19.87 | $19.08 | $19.44 | $18.86 | 631,581 |
2022-06-28 | $19.81 | $19.95 | $19.34 | $19.66 | $19.07 | 825,210 |
2022-06-27 | $19.00 | $20.06 | $18.86 | $19.91 | $19.31 | 1,341,364 |
2022-06-24 | $18.63 | $18.94 | $18.19 | $18.37 | $17.82 | 1,772,628 |
2022-06-23 | $19.25 | $19.36 | $18.36 | $18.58 | $18.02 | 1,144,359 |
2022-06-22 | $19.95 | $20.13 | $18.89 | $19.05 | $18.48 | 1,404,173 |
2022-06-21 | $20.69 | $21.14 | $20.39 | $20.46 | $19.85 | 901,906 |
2022-06-17 | $20.76 | $21.01 | $20.18 | $20.44 | $19.83 | 1,117,917 |
2022-06-16 | $20.43 | $20.72 | $19.78 | $20.33 | $19.72 | 1,294,821 |
2022-06-15 | $21.03 | $21.24 | $20.54 | $21.06 | $20.43 | 854,759 |
2022-06-14 | $21.10 | $21.98 | $20.95 | $21.13 | $20.50 | 1,048,156 |
2022-06-13 | $21.52 | $21.94 | $20.76 | $20.90 | $20.27 | 1,515,491 |
2022-06-10 | $22.18 | $22.92 | $21.97 | $22.33 | $21.66 | 1,046,595 |
2022-06-09 | $23.55 | $23.62 | $22.56 | $22.60 | $21.92 | 1,657,914 |
2022-06-08 | $26.35 | $26.41 | $23.80 | $23.85 | $23.13 | 2,200,709 |
2022-06-07 | $26.45 | $26.98 | $26.10 | $26.93 | $26.12 | 995,885 |
2022-06-06 | $26.97 | $27.15 | $26.25 | $26.69 | $25.89 | 1,495,934 |
2022-06-03 | $25.31 | $26.42 | $25.25 | $26.30 | $25.51 | 849,495 |
2022-06-02 | $25.59 | $26.48 | $25.15 | $25.49 | $24.73 | 1,121,076 |
2022-06-01 | $25.56 | $26.00 | $24.82 | $25.66 | $24.89 | 1,240,308 |
2022-05-31 | $25.42 | $26.50 | $24.71 | $25.25 | $24.49 | 1,800,511 |
2022-05-27 | $25.00 | $25.37 | $24.42 | $25.18 | $24.42 | 1,247,706 |
2022-05-26 | $24.67 | $25.41 | $24.34 | $25.22 | $24.46 | 1,104,133 |
2022-05-25 | $24.70 | $25.06 | $23.57 | $24.89 | $24.14 | 1,452,736 |
2022-05-24 | $25.00 | $25.74 | $24.40 | $24.53 | $23.79 | 2,052,378 |
2022-05-23 | $23.89 | $25.64 | $23.52 | $25.46 | $24.70 | 3,169,389 |
2022-05-20 | $22.56 | $23.34 | $22.28 | $22.66 | $21.98 | 1,343,849 |
2022-05-19 | $21.19 | $22.58 | $21.17 | $22.20 | $21.53 | 807,685 |
2022-05-18 | $21.87 | $22.74 | $21.16 | $21.44 | $20.80 | 925,499 |
2022-05-17 | $22.41 | $22.66 | $21.68 | $21.82 | $21.17 | 1,005,604 |
2022-05-16 | $21.28 | $22.23 | $21.20 | $21.95 | $21.29 | 1,019,932 |
2022-05-13 | $20.95 | $21.56 | $20.81 | $20.83 | $20.21 | 1,154,939 |
2022-05-12 | $21.80 | $21.80 | $20.49 | $21.39 | $19.99 | 1,163,981 |
2022-05-11 | $21.55 | $22.72 | $21.55 | $22.04 | $20.60 | 1,150,552 |
2022-05-10 | $21.25 | $22.10 | $21.01 | $21.55 | $20.14 | 915,573 |
2022-05-09 | $22.35 | $22.44 | $20.38 | $20.62 | $19.27 | 1,327,933 |
2022-05-06 | $23.52 | $23.52 | $22.36 | $22.57 | $21.09 | 1,385,106 |
2022-05-05 | $23.67 | $24.08 | $22.60 | $23.24 | $21.72 | 1,008,669 |
2022-05-04 | $23.02 | $23.62 | $22.75 | $23.37 | $21.84 | 1,125,224 |
2022-05-03 | $22.00 | $23.00 | $21.97 | $22.81 | $21.32 | 757,974 |
2022-05-02 | $21.93 | $22.36 | $21.38 | $21.92 | $20.49 | 758,019 |
2022-04-29 | $22.87 | $22.96 | $21.97 | $22.03 | $20.59 | 759,901 |
2022-04-28 | $23.09 | $23.20 | $22.27 | $22.70 | $21.21 | 880,052 |
2022-04-27 | $21.80 | $23.18 | $21.75 | $23.02 | $21.51 | 1,165,157 |
2022-04-26 | $21.00 | $21.61 | $20.57 | $21.18 | $19.79 | 1,144,944 |
2022-04-25 | $22.61 | $22.65 | $19.67 | $20.87 | $19.50 | 2,305,090 |
2022-04-22 | $24.12 | $24.68 | $23.37 | $23.60 | $22.06 | 1,063,709 |
2022-04-21 | $25.70 | $25.86 | $23.92 | $24.02 | $22.45 | 1,185,724 |
2022-04-20 | $25.71 | $26.00 | $24.59 | $25.36 | $23.70 | 1,209,049 |
2022-04-19 | $25.53 | $25.74 | $24.76 | $25.64 | $23.96 | 1,300,652 |
2022-04-18 | $24.71 | $25.89 | $23.85 | $25.56 | $23.89 | 1,707,997 |
2022-04-14 | $22.94 | $25.00 | $22.94 | $24.64 | $23.03 | 2,302,085 |
2022-04-13 | $22.09 | $22.87 | $22.07 | $22.70 | $21.21 | 1,109,237 |
2022-04-12 | $21.40 | $22.00 | $21.25 | $21.71 | $20.29 | 1,205,337 |
2022-04-11 | $22.47 | $22.47 | $20.75 | $21.17 | $19.78 | 1,548,866 |
2022-04-08 | $21.86 | $22.45 | $21.82 | $22.10 | $20.65 | 863,669 |
2022-04-07 | $21.20 | $22.08 | $21.15 | $21.78 | $20.35 | 891,776 |
2022-04-06 | $21.95 | $22.65 | $21.33 | $21.38 | $19.98 | 1,763,071 |
2022-04-05 | $22.25 | $23.18 | $21.96 | $22.15 | $20.70 | 1,292,241 |
2022-04-04 | $23.72 | $24.29 | $21.75 | $22.20 | $20.75 | 1,619,651 |
2022-04-01 | $23.64 | $24.45 | $23.51 | $23.72 | $22.17 | 1,051,789 |
2022-03-31 | $23.06 | $23.70 | $23.06 | $23.62 | $22.07 | 1,091,990 |
2022-03-30 | $23.50 | $23.99 | $23.11 | $23.12 | $21.61 | 926,403 |
2022-03-29 | $23.60 | $23.60 | $21.53 | $23.25 | $21.73 | 1,536,454 |
2022-03-28 | $23.84 | $24.45 | $23.41 | $23.55 | $22.01 | 1,266,688 |
2022-03-25 | $23.19 | $23.87 | $22.90 | $23.86 | $22.30 | 1,113,610 |
2022-03-24 | $23.25 | $23.43 | $22.67 | $23.18 | $21.66 | 1,388,328 |
2022-03-23 | $21.55 | $23.50 | $21.54 | $23.34 | $21.81 | 2,264,003 |
2022-03-22 | $21.43 | $21.75 | $21.13 | $21.33 | $19.93 | 743,296 |
2022-03-21 | $20.98 | $21.80 | $20.74 | $21.45 | $20.05 | 1,276,895 |
2022-03-18 | $20.13 | $20.75 | $19.87 | $20.74 | $19.38 | 2,078,700 |
2022-03-17 | $19.68 | $20.21 | $19.61 | $20.13 | $18.81 | 708,502 |
2022-03-16 | $19.49 | $19.67 | $19.05 | $19.53 | $18.25 | 797,780 |
2022-03-15 | $19.63 | $19.63 | $18.46 | $19.10 | $17.85 | 1,034,140 |
2022-03-14 | $20.70 | $20.79 | $19.30 | $19.51 | $18.23 | 1,026,750 |
2022-03-11 | $21.30 | $21.75 | $20.95 | $20.99 | $19.62 | 863,388 |
2022-03-10 | $20.59 | $21.66 | $20.59 | $21.36 | $19.96 | 827,021 |
2022-03-09 | $21.14 | $21.14 | $20.04 | $20.60 | $19.25 | 1,198,193 |
2022-03-08 | $20.93 | $21.75 | $20.48 | $21.38 | $19.35 | 1,549,909 |
2022-03-07 | $20.60 | $21.89 | $20.60 | $20.75 | $18.78 | 1,150,809 |
2022-03-04 | $20.26 | $20.70 | $19.60 | $20.60 | $18.65 | 936,006 |
2022-03-03 | $21.08 | $21.87 | $20.48 | $20.64 | $18.68 | 968,316 |
2022-03-02 | $20.06 | $21.04 | $19.83 | $20.91 | $18.93 | 915,800 |
2022-03-01 | $19.80 | $20.50 | $19.15 | $19.90 | $18.01 | 1,410,697 |
2022-02-28 | $19.95 | $20.14 | $19.00 | $19.28 | $17.45 | 1,545,640 |
2022-02-25 | $19.22 | $20.02 | $19.01 | $19.90 | $18.01 | 1,433,470 |
2022-02-24 | $17.82 | $19.00 | $16.86 | $18.79 | $17.01 | 1,827,455 |
2022-02-23 | $20.16 | $20.46 | $19.47 | $19.56 | $17.70 | 1,439,078 |
2022-02-22 | $18.47 | $20.22 | $18.43 | $19.93 | $18.04 | 1,572,207 |
2022-02-18 | $18.84 | $19.25 | $18.53 | $18.77 | $16.99 | 869,713 |
2022-02-17 | $18.24 | $19.57 | $18.07 | $19.09 | $17.28 | 1,319,114 |
2022-02-16 | $18.15 | $18.50 | $17.87 | $18.25 | $16.52 | 764,282 |
2022-02-15 | $17.74 | $18.34 | $17.66 | $18.13 | $16.41 | 539,277 |
2022-02-14 | $17.73 | $18.10 | $17.53 | $17.75 | $16.07 | 385,916 |
2022-02-11 | $18.15 | $18.57 | $17.69 | $17.89 | $16.19 | 937,227 |
2022-02-10 | $17.76 | $18.48 | $17.68 | $18.14 | $16.42 | 968,341 |
2022-02-09 | $17.25 | $17.75 | $17.13 | $17.71 | $16.03 | 604,057 |
2022-02-08 | $17.30 | $17.52 | $16.88 | $16.96 | $15.35 | 665,798 |
2022-02-07 | $16.29 | $17.25 | $16.29 | $17.01 | $15.40 | 945,691 |
2022-02-04 | $15.87 | $16.37 | $15.69 | $16.32 | $14.77 | 552,468 |
2022-02-03 | $15.91 | $16.16 | $15.57 | $15.69 | $14.20 | 436,456 |
2022-02-02 | $16.40 | $16.90 | $16.03 | $16.17 | $14.64 | 553,427 |
2022-02-01 | $15.63 | $16.56 | $15.59 | $16.41 | $14.85 | 776,463 |
2022-01-31 | $15.85 | $15.85 | $15.29 | $15.56 | $14.08 | 611,288 |
2022-01-28 | $15.54 | $15.92 | $15.31 | $15.83 | $14.33 | 603,959 |
2022-01-27 | $14.75 | $15.43 | $14.64 | $15.19 | $13.75 | 770,516 |
2022-01-26 | $14.87 | $15.11 | $14.27 | $14.49 | $13.12 | 380,623 |
2022-01-25 | $14.20 | $14.80 | $13.99 | $14.66 | $13.27 | 494,108 |
2022-01-24 | $14.00 | $14.34 | $13.21 | $14.32 | $12.96 | 1,057,446 |
2022-01-21 | $15.08 | $15.25 | $14.26 | $14.33 | $12.97 | 778,591 |
2022-01-20 | $15.76 | $15.96 | $15.34 | $15.34 | $13.88 | 530,725 |
2022-01-19 | $16.00 | $16.00 | $15.56 | $15.70 | $14.21 | 380,956 |
2022-01-18 | $16.43 | $16.70 | $15.77 | $15.81 | $14.31 | 543,974 |
2022-01-14 | $15.37 | $16.60 | $15.30 | $16.45 | $14.89 | 909,251 |
2022-01-13 | $15.85 | $15.95 | $15.47 | $15.54 | $14.07 | 649,449 |
2022-01-12 | $16.30 | $16.35 | $15.75 | $16.06 | $14.54 | 468,447 |
2022-01-11 | $15.80 | $16.32 | $15.76 | $16.22 | $14.68 | 493,731 |
2022-01-10 | $15.90 | $15.92 | $15.45 | $15.79 | $14.29 | 542,150 |
2022-01-07 | $15.84 | $16.30 | $15.84 | $15.99 | $14.47 | 282,724 |
2022-01-06 | $16.00 | $16.46 | $15.76 | $15.82 | $14.32 | 338,574 |
2022-01-05 | $16.69 | $16.87 | $16.01 | $16.02 | $14.50 | 663,008 |
2022-01-04 | $16.41 | $16.63 | $16.19 | $16.52 | $14.95 | 569,143 |
2022-01-03 | $16.38 | $16.88 | $16.31 | $16.45 | $14.89 | 614,781 |
2021-12-31 | $15.50 | $16.02 | $15.21 | $16.00 | $14.48 | 787,584 |
2021-12-30 | $15.58 | $15.71 | $15.39 | $15.52 | $14.05 | 447,776 |
2021-12-29 | $15.11 | $15.60 | $14.97 | $15.48 | $14.01 | 632,255 |
2021-12-28 | $15.22 | $15.37 | $15.11 | $15.20 | $13.76 | 355,190 |
2021-12-27 | $15.16 | $15.29 | $14.68 | $15.21 | $13.77 | 572,814 |
2021-12-23 | $15.33 | $15.47 | $15.04 | $15.27 | $13.82 | 422,332 |
2021-12-22 | $15.05 | $15.30 | $14.79 | $15.15 | $13.71 | 411,627 |
2021-12-21 | $14.89 | $15.11 | $14.84 | $14.98 | $13.56 | 440,520 |
2021-12-20 | $14.47 | $14.73 | $14.10 | $14.68 | $13.29 | 447,406 |
2021-12-17 | $14.49 | $14.98 | $14.29 | $14.83 | $13.42 | 818,455 |
2021-12-16 | $15.11 | $15.19 | $14.54 | $14.63 | $13.24 | 526,363 |
2021-12-15 | $14.49 | $14.79 | $13.99 | $14.75 | $13.35 | 684,432 |
2021-12-14 | $14.69 | $15.03 | $14.30 | $14.36 | $13.00 | 528,854 |
2021-12-13 | $15.53 | $15.55 | $14.92 | $15.13 | $13.69 | 562,525 |
2021-12-10 | $15.85 | $16.13 | $15.36 | $15.53 | $14.06 | 419,511 |
2021-12-09 | $15.70 | $16.10 | $15.41 | $15.79 | $14.29 | 549,603 |
2021-12-08 | $15.91 | $16.63 | $15.74 | $16.13 | $14.60 | 788,666 |
2021-12-07 | $16.00 | $16.49 | $15.82 | $15.96 | $14.45 | 710,838 |
2021-12-06 | $15.12 | $15.78 | $14.77 | $15.71 | $14.22 | 623,121 |
2021-12-03 | $15.38 | $15.45 | $14.74 | $15.06 | $13.63 | 686,236 |
2021-12-02 | $14.54 | $15.31 | $14.49 | $15.31 | $13.86 | 663,677 |
2021-12-01 | $15.65 | $15.76 | $14.37 | $14.40 | $13.03 | 1,194,447 |
2021-11-30 | $15.54 | $15.82 | $14.85 | $15.41 | $13.95 | 1,387,821 |
2021-11-29 | $15.00 | $15.66 | $14.92 | $15.60 | $14.12 | 1,602,458 |
2021-11-26 | $13.97 | $14.63 | $13.87 | $14.54 | $13.16 | 518,956 |
2021-11-24 | $14.10 | $14.96 | $14.06 | $14.72 | $13.32 | 848,274 |
2021-11-23 | $14.22 | $14.48 | $13.91 | $14.11 | $12.77 | 607,109 |
2021-11-22 | $14.18 | $14.48 | $13.93 | $14.19 | $12.84 | 887,208 |
2021-11-19 | $14.21 | $14.34 | $13.95 | $14.02 | $12.69 | 881,768 |
2021-11-18 | $14.05 | $14.29 | $13.96 | $14.10 | $12.76 | 720,303 |
2021-11-17 | $14.22 | $14.29 | $13.92 | $14.02 | $12.69 | 613,697 |
2021-11-16 | $14.79 | $14.79 | $13.75 | $14.07 | $12.74 | 1,207,941 |
2021-11-15 | $15.28 | $15.38 | $14.42 | $14.92 | $13.50 | 763,422 |
2021-11-12 | $15.48 | $15.70 | $15.10 | $15.46 | $13.99 | 711,717 |
2021-11-11 | $15.98 | $16.28 | $15.79 | $15.89 | $14.24 | 508,587 |
2021-11-10 | $16.04 | $16.12 | $15.45 | $15.63 | $14.01 | 464,037 |
2021-11-09 | $16.45 | $16.57 | $15.76 | $16.28 | $14.59 | 612,638 |
2021-11-08 | $16.21 | $16.54 | $16.06 | $16.13 | $14.46 | 499,054 |
2021-11-05 | $17.02 | $17.08 | $15.63 | $15.81 | $14.17 | 1,337,338 |
2021-11-04 | $17.24 | $17.99 | $16.37 | $16.71 | $14.98 | 864,959 |
2021-11-03 | $16.24 | $16.59 | $15.81 | $16.35 | $14.66 | 426,700 |
2021-11-02 | $16.89 | $16.89 | $15.76 | $16.27 | $14.58 | 837,230 |
2021-11-01 | $17.24 | $17.65 | $16.98 | $17.20 | $15.42 | 546,543 |
2021-10-29 | $16.56 | $17.18 | $16.40 | $17.17 | $15.39 | 792,436 |
2021-10-28 | $16.51 | $16.93 | $16.35 | $16.81 | $15.07 | 359,917 |
2021-10-27 | $16.85 | $16.91 | $16.22 | $16.37 | $14.67 | 438,301 |
2021-10-26 | $17.70 | $17.82 | $16.61 | $17.05 | $15.28 | 742,350 |
2021-10-25 | $17.57 | $17.75 | $17.34 | $17.70 | $15.87 | 306,154 |
2021-10-22 | $17.58 | $17.58 | $17.15 | $17.54 | $15.72 | 557,588 |
2021-10-21 | $17.75 | $17.97 | $17.26 | $17.59 | $15.77 | 354,946 |
2021-10-20 | $17.86 | $18.20 | $17.26 | $18.13 | $16.25 | 426,624 |
2021-10-19 | $18.29 | $18.99 | $18.18 | $18.20 | $16.31 | 385,263 |
2021-10-18 | $17.37 | $18.40 | $17.29 | $18.09 | $16.22 | 797,236 |
2021-10-15 | $17.56 | $17.73 | $17.15 | $17.16 | $15.38 | 641,962 |
2021-10-14 | $18.68 | $18.74 | $17.03 | $17.14 | $15.36 | 1,187,534 |
2021-10-13 | $18.94 | $19.34 | $18.56 | $18.67 | $16.74 | 1,010,264 |
2021-10-12 | $18.91 | $18.95 | $18.45 | $18.79 | $16.84 | 558,002 |
2021-10-11 | $19.27 | $19.75 | $19.05 | $19.06 | $17.09 | 296,282 |
2021-10-08 | $19.20 | $19.37 | $18.64 | $19.10 | $17.12 | 367,150 |
2021-10-07 | $19.89 | $20.10 | $19.20 | $19.23 | $17.24 | 441,925 |
2021-10-06 | $19.42 | $20.05 | $19.14 | $19.75 | $17.70 | 434,017 |
2021-10-05 | $19.43 | $20.19 | $19.21 | $19.94 | $17.87 | 503,909 |
2021-10-04 | $20.39 | $20.58 | $18.84 | $18.92 | $16.96 | 664,478 |
2021-10-01 | $20.37 | $20.78 | $19.57 | $20.47 | $18.35 | 747,541 |
2021-09-30 | $19.00 | $20.21 | $18.75 | $20.13 | $18.05 | 738,658 |
2021-09-29 | $19.84 | $19.84 | $18.94 | $18.99 | $17.02 | 373,634 |
2021-09-28 | $19.60 | $20.05 | $19.07 | $19.41 | $17.40 | 542,593 |
2021-09-27 | $18.88 | $19.86 | $18.88 | $19.53 | $17.51 | 606,988 |
2021-09-24 | $18.26 | $19.14 | $18.08 | $19.00 | $17.03 | 698,000 |
2021-09-23 | $18.52 | $18.62 | $18.10 | $18.47 | $16.56 | 561,091 |
2021-09-22 | $17.99 | $18.63 | $17.95 | $18.35 | $16.45 | 714,128 |
2021-09-21 | $18.06 | $18.45 | $17.38 | $17.49 | $15.68 | 984,357 |
2021-09-20 | $19.12 | $19.66 | $17.55 | $17.59 | $15.77 | 1,359,659 |
2021-09-17 | $21.42 | $21.50 | $20.52 | $20.53 | $18.40 | 597,588 |
2021-09-16 | $21.57 | $22.00 | $21.10 | $21.35 | $19.14 | 436,470 |
2021-09-15 | $20.82 | $21.51 | $20.58 | $21.36 | $19.15 | 529,289 |
2021-09-14 | $21.39 | $21.40 | $20.21 | $20.59 | $18.46 | 512,203 |
2021-09-13 | $21.32 | $21.78 | $20.89 | $21.22 | $19.02 | 950,220 |
2021-09-10 | $20.45 | $20.94 | $20.13 | $20.16 | $18.07 | 497,591 |
2021-09-09 | $19.53 | $20.38 | $19.32 | $20.18 | $18.09 | 500,120 |
2021-09-08 | $20.04 | $20.54 | $19.27 | $19.32 | $17.32 | 437,555 |
2021-09-07 | $20.15 | $20.90 | $19.77 | $20.15 | $18.06 | 789,183 |
2021-09-03 | $19.90 | $20.15 | $19.45 | $20.15 | $18.06 | 354,117 |
2021-09-02 | $19.92 | $20.28 | $19.78 | $20.06 | $17.98 | 354,718 |
2021-09-01 | $19.58 | $19.73 | $19.11 | $19.64 | $17.61 | 586,927 |
2021-08-31 | $19.97 | $20.23 | $18.96 | $19.49 | $17.47 | 659,106 |
2021-08-30 | $20.61 | $20.65 | $19.70 | $20.23 | $18.13 | 429,982 |
2021-08-27 | $19.79 | $20.53 | $19.62 | $20.41 | $18.30 | 595,432 |
2021-08-26 | $19.38 | $19.82 | $19.35 | $19.67 | $17.63 | 478,925 |
2021-08-25 | $18.82 | $19.57 | $18.67 | $19.36 | $17.35 | 977,320 |
2021-08-24 | $18.15 | $19.01 | $18.01 | $18.82 | $16.87 | 796,523 |
2021-08-23 | $17.42 | $18.16 | $17.42 | $17.93 | $16.07 | 688,795 |
2021-08-20 | $16.71 | $17.17 | $16.58 | $17.14 | $15.36 | 363,436 |
2021-08-19 | $17.16 | $17.44 | $16.60 | $16.84 | $15.10 | 505,291 |
2021-08-18 | $17.68 | $18.25 | $17.49 | $17.51 | $15.70 | 870,044 |
2021-08-17 | $17.61 | $18.12 | $17.47 | $17.60 | $15.78 | 927,123 |
2021-08-16 | $17.83 | $18.03 | $17.37 | $17.75 | $15.91 | 875,313 |
2021-08-13 | $18.11 | $18.45 | $17.98 | $18.00 | $16.05 | 612,031 |
2021-08-12 | $19.25 | $19.25 | $17.96 | $18.00 | $16.05 | 1,857,297 |
2021-08-11 | $18.27 | $19.11 | $18.06 | $19.10 | $17.03 | 693,960 |
2021-08-10 | $17.00 | $18.25 | $17.00 | $18.07 | $16.11 | 668,750 |
2021-08-09 | $17.34 | $17.40 | $16.50 | $16.94 | $15.10 | 853,247 |
2021-08-06 | $18.01 | $18.40 | $16.39 | $17.35 | $15.47 | 1,262,395 |
2021-08-05 | $17.47 | $18.50 | $17.47 | $18.00 | $16.05 | 1,055,612 |
2021-08-04 | $17.33 | $17.55 | $17.02 | $17.15 | $15.29 | 746,700 |
2021-08-03 | $17.83 | $17.84 | $17.03 | $17.57 | $15.66 | 587,647 |
2021-08-02 | $17.65 | $18.23 | $17.52 | $17.75 | $15.82 | 441,058 |
2021-07-30 | $18.27 | $18.27 | $17.25 | $17.55 | $15.64 | 490,767 |
2021-07-29 | $18.05 | $18.15 | $17.58 | $18.08 | $16.12 | 542,522 |
2021-07-28 | $17.86 | $18.03 | $17.43 | $17.82 | $15.88 | 349,315 |
2021-07-27 | $18.00 | $18.20 | $17.36 | $17.62 | $15.71 | 483,799 |
2021-07-26 | $17.70 | $18.53 | $17.60 | $18.17 | $16.20 | 402,455 |
2021-07-23 | $17.89 | $17.89 | $17.17 | $17.54 | $15.64 | 466,764 |
2021-07-22 | $17.51 | $17.62 | $16.95 | $17.58 | $15.67 | 575,750 |
2021-07-21 | $16.44 | $17.53 | $16.40 | $17.44 | $15.55 | 426,383 |
2021-07-20 | $15.96 | $16.48 | $15.62 | $16.28 | $14.51 | 633,797 |
2021-07-19 | $15.33 | $16.06 | $15.31 | $15.93 | $14.20 | 781,831 |
2021-07-16 | $18.00 | $18.24 | $15.96 | $16.14 | $14.39 | 1,186,673 |
2021-07-15 | $17.51 | $18.02 | $17.42 | $17.95 | $16.00 | 667,763 |
2021-07-14 | $18.08 | $18.49 | $17.50 | $17.65 | $15.73 | 808,781 |
2021-07-13 | $18.37 | $18.43 | $17.64 | $17.72 | $15.80 | 651,636 |
2021-07-12 | $18.42 | $18.53 | $17.85 | $18.47 | $16.46 | 420,329 |
2021-07-09 | $17.91 | $18.44 | $17.71 | $18.41 | $16.41 | 391,824 |
2021-07-08 | $17.50 | $18.01 | $17.50 | $17.71 | $15.79 | 543,420 |
2021-07-07 | $18.22 | $18.50 | $17.85 | $18.21 | $16.23 | 612,929 |
2021-07-06 | $17.88 | $18.30 | $17.52 | $18.07 | $16.11 | 844,040 |
2021-07-02 | $17.95 | $17.99 | $17.23 | $17.88 | $15.94 | 523,604 |
2021-07-01 | $18.94 | $19.03 | $17.56 | $18.01 | $16.05 | 990,315 |
2021-06-30 | $18.67 | $19.20 | $18.48 | $18.88 | $16.83 | 1,186,858 |
2021-06-29 | $18.55 | $18.77 | $18.21 | $18.51 | $16.50 | 538,011 |
2021-06-28 | $19.58 | $19.59 | $17.91 | $18.35 | $16.36 | 1,128,565 |
2021-06-25 | $20.46 | $20.61 | $19.62 | $19.68 | $17.54 | 3,028,038 |
2021-06-24 | $19.29 | $20.19 | $19.24 | $20.01 | $17.84 | 714,986 |
2021-06-23 | $19.11 | $19.50 | $18.86 | $19.14 | $17.06 | 784,878 |
2021-06-22 | $18.83 | $19.05 | $18.42 | $19.04 | $16.97 | 990,877 |
2021-06-21 | $18.48 | $19.26 | $18.48 | $18.89 | $16.84 | 870,171 |
2021-06-18 | $18.11 | $19.17 | $17.71 | $18.45 | $16.45 | 2,609,471 |
2021-06-17 | $19.15 | $19.48 | $18.09 | $18.53 | $16.52 | 873,361 |
2021-06-16 | $18.19 | $19.58 | $17.88 | $19.41 | $17.30 | 962,387 |
2021-06-15 | $18.11 | $18.34 | $17.40 | $18.27 | $16.29 | 669,634 |
2021-06-14 | $18.98 | $19.20 | $17.96 | $18.11 | $16.14 | 864,270 |
2021-06-11 | $18.20 | $18.82 | $18.06 | $18.79 | $16.75 | 818,791 |
2021-06-10 | $17.51 | $18.18 | $17.51 | $17.94 | $15.99 | 1,118,345 |
2021-06-09 | $16.47 | $17.81 | $16.37 | $17.41 | $15.52 | 1,666,415 |
2021-06-08 | $16.48 | $16.66 | $16.13 | $16.25 | $14.49 | 584,869 |
2021-06-07 | $15.86 | $16.80 | $15.86 | $16.45 | $14.66 | 873,586 |
2021-06-04 | $15.95 | $16.14 | $15.50 | $15.74 | $14.03 | 653,498 |
2021-06-03 | $15.91 | $16.25 | $15.60 | $15.87 | $14.15 | 742,376 |
2021-06-02 | $16.75 | $16.75 | $15.47 | $15.99 | $14.25 | 1,094,406 |
2021-06-01 | $16.04 | $16.75 | $16.00 | $16.69 | $14.88 | 711,533 |
2021-05-28 | $15.64 | $16.05 | $15.45 | $15.80 | $14.08 | 361,242 |
2021-05-27 | $15.54 | $15.70 | $15.19 | $15.64 | $13.94 | 652,242 |
2021-05-26 | $15.40 | $15.47 | $14.84 | $15.28 | $13.62 | 1,020,907 |
2021-05-25 | $16.65 | $16.70 | $15.27 | $15.45 | $13.77 | 1,251,588 |
2021-05-24 | $16.81 | $17.01 | $16.34 | $16.84 | $15.01 | 1,237,321 |
2021-05-21 | $16.15 | $17.13 | $16.02 | $16.76 | $14.94 | 1,354,668 |
2021-05-20 | $16.12 | $16.12 | $15.16 | $16.02 | $14.28 | 817,894 |
2021-05-19 | $15.74 | $16.10 | $15.50 | $16.00 | $14.26 | 1,542,440 |
2021-05-18 | $15.40 | $16.44 | $15.34 | $16.27 | $14.50 | 2,174,455 |
2021-05-17 | $14.92 | $15.49 | $14.89 | $15.39 | $13.72 | 533,327 |
2021-05-14 | $15.41 | $15.45 | $15.01 | $15.23 | $13.58 | 546,035 |
2021-05-13 | $14.90 | $15.56 | $14.77 | $15.36 | $13.65 | 832,485 |
2021-05-12 | $15.77 | $15.87 | $15.03 | $15.07 | $13.39 | 887,343 |
2021-05-11 | $15.69 | $16.18 | $15.42 | $16.08 | $14.29 | 1,204,838 |
2021-05-10 | $16.70 | $17.00 | $16.29 | $16.34 | $14.52 | 1,315,593 |
2021-05-07 | $16.23 | $16.87 | $16.17 | $16.39 | $14.56 | 1,454,595 |
2021-05-06 | $15.16 | $16.21 | $14.99 | $16.20 | $14.39 | 818,663 |
2021-05-05 | $16.52 | $16.52 | $15.82 | $15.92 | $14.14 | 436,985 |
2021-05-04 | $16.63 | $16.87 | $15.66 | $16.28 | $14.46 | 1,225,158 |
2021-05-03 | $15.94 | $16.95 | $15.76 | $16.56 | $14.71 | 1,558,594 |
2021-04-30 | $14.78 | $15.40 | $14.78 | $15.34 | $13.63 | 796,275 |
2021-04-29 | $14.99 | $15.22 | $14.55 | $14.90 | $13.24 | 806,337 |
2021-04-28 | $14.41 | $14.83 | $14.20 | $14.71 | $13.07 | 547,253 |
2021-04-27 | $14.25 | $14.49 | $14.05 | $14.23 | $12.64 | 395,991 |
2021-04-26 | $14.40 | $14.46 | $14.04 | $14.13 | $12.55 | 634,126 |
2021-04-23 | $13.67 | $14.20 | $13.59 | $14.00 | $12.44 | 661,516 |
2021-04-22 | $13.81 | $14.22 | $13.55 | $13.70 | $12.17 | 839,480 |
2021-04-21 | $13.09 | $13.93 | $12.93 | $13.75 | $12.22 | 1,804,472 |
2021-04-20 | $12.63 | $12.97 | $12.09 | $12.45 | $11.06 | 929,515 |
2021-04-19 | $11.97 | $12.63 | $11.97 | $12.62 | $11.21 | 1,109,005 |
2021-04-16 | $11.51 | $11.85 | $11.34 | $11.75 | $10.44 | 448,366 |
2021-04-15 | $11.31 | $11.41 | $11.00 | $11.33 | $10.07 | 427,491 |
2021-04-14 | $10.40 | $11.26 | $10.35 | $11.14 | $9.90 | 563,768 |
2021-04-13 | $10.64 | $10.76 | $10.33 | $10.40 | $9.24 | 359,892 |
2021-04-12 | $10.85 | $10.87 | $10.47 | $10.69 | $9.50 | 465,114 |
2021-04-09 | $10.89 | $10.98 | $10.69 | $10.86 | $9.65 | 406,979 |
2021-04-08 | $10.75 | $10.87 | $10.51 | $10.81 | $9.60 | 318,048 |
2021-04-07 | $10.43 | $10.82 | $10.33 | $10.81 | $9.60 | 444,894 |
2021-04-06 | $10.22 | $10.70 | $10.20 | $10.45 | $9.28 | 678,913 |
2021-04-05 | $10.25 | $10.43 | $9.86 | $10.08 | $8.96 | 642,810 |
2021-04-01 | $10.11 | $10.27 | $10.02 | $10.23 | $9.09 | 346,359 |
2021-03-31 | $9.98 | $10.20 | $9.78 | $10.08 | $8.96 | 592,901 |
2021-03-30 | $10.03 | $10.21 | $9.87 | $10.06 | $8.94 | 412,500 |
2021-03-29 | $10.48 | $10.48 | $9.95 | $10.04 | $8.92 | 711,992 |
2021-03-26 | $10.80 | $10.92 | $10.34 | $10.50 | $9.33 | 1,935,581 |
2021-03-25 | $10.08 | $10.82 | $9.85 | $10.65 | $9.46 | 1,981,948 |
2021-03-24 | $10.61 | $10.99 | $10.27 | $10.29 | $9.14 | 795,693 |
2021-03-23 | $11.56 | $11.56 | $10.29 | $10.29 | $9.14 | 2,025,992 |
2021-03-22 | $12.31 | $12.56 | $11.75 | $11.78 | $10.47 | 718,018 |
2021-03-19 | $11.68 | $12.44 | $11.31 | $12.16 | $10.80 | 942,452 |
2021-03-18 | $11.75 | $12.41 | $11.50 | $11.60 | $10.31 | 1,263,273 |
2021-03-17 | $11.15 | $11.74 | $11.15 | $11.70 | $10.40 | 523,745 |
2021-03-16 | $11.69 | $11.84 | $11.01 | $11.18 | $9.93 | 631,726 |
2021-03-15 | $11.59 | $11.89 | $11.37 | $11.79 | $10.48 | 535,983 |
2021-03-12 | $11.85 | $11.89 | $11.34 | $11.63 | $10.33 | 765,505 |
2021-03-11 | $11.16 | $11.78 | $10.87 | $11.73 | $10.42 | 1,246,228 |
2021-03-10 | $11.07 | $11.52 | $10.55 | $11.05 | $9.82 | 5,558,269 |
2021-03-09 | $11.75 | $11.75 | $10.84 | $10.99 | $9.76 | 1,081,734 |
2021-03-08 | $11.36 | $11.85 | $11.21 | $11.74 | $10.41 | 689,828 |
2021-03-05 | $11.21 | $11.36 | $10.81 | $11.36 | $10.07 | 542,422 |
2021-03-04 | $11.50 | $11.94 | $10.77 | $11.04 | $9.79 | 763,486 |
2021-03-03 | $10.78 | $11.36 | $10.78 | $11.30 | $10.02 | 869,514 |
2021-03-02 | $10.26 | $10.80 | $10.26 | $10.68 | $9.47 | 650,335 |
2021-03-01 | $10.79 | $10.87 | $10.24 | $10.24 | $9.08 | 360,523 |
2021-02-26 | $10.89 | $10.89 | $10.21 | $10.50 | $9.31 | 660,460 |
2021-02-25 | $10.32 | $11.15 | $10.29 | $10.57 | $9.37 | 1,148,969 |
2021-02-24 | $9.81 | $10.35 | $9.80 | $10.22 | $9.06 | 328,349 |
2021-02-23 | $10.26 | $10.30 | $9.63 | $9.91 | $8.79 | 421,874 |
2021-02-22 | $10.18 | $10.55 | $10.12 | $10.38 | $9.21 | 332,449 |
2021-02-19 | $9.82 | $10.34 | $9.82 | $10.17 | $9.02 | 375,237 |
2021-02-18 | $10.21 | $10.26 | $9.80 | $9.80 | $8.69 | 402,338 |
2021-02-17 | $10.33 | $10.67 | $10.04 | $10.32 | $9.15 | 462,986 |
2021-02-16 | $10.44 | $10.95 | $10.22 | $10.42 | $9.24 | 822,297 |
2021-02-12 | $9.30 | $10.34 | $9.23 | $10.34 | $9.17 | 924,299 |
2021-02-11 | $9.02 | $9.25 | $8.81 | $9.24 | $8.19 | 702,116 |
2021-02-10 | $8.91 | $9.06 | $8.56 | $8.90 | $7.89 | 1,012,407 |
2021-02-09 | $8.20 | $8.80 | $8.00 | $8.73 | $7.74 | 735,261 |
2021-02-08 | $8.37 | $8.51 | $8.00 | $8.18 | $7.25 | 837,901 |
2021-02-05 | $8.06 | $8.28 | $7.99 | $8.27 | $7.33 | 845,584 |
2021-02-04 | $8.12 | $8.29 | $7.94 | $8.01 | $7.10 | 626,062 |
2021-02-03 | $8.05 | $8.40 | $8.02 | $8.16 | $7.24 | 1,253,618 |
2021-02-02 | $8.01 | $8.14 | $7.71 | $8.06 | $7.15 | 540,450 |
2021-02-01 | $8.12 | $8.21 | $7.86 | $7.95 | $7.05 | 436,631 |
2021-01-29 | $7.70 | $8.38 | $7.52 | $7.91 | $7.02 | 1,013,721 |
2021-01-28 | $7.61 | $7.64 | $7.35 | $7.47 | $6.62 | 612,996 |
2021-01-27 | $7.90 | $7.95 | $7.49 | $7.52 | $6.67 | 877,793 |
2021-01-26 | $8.29 | $8.32 | $7.92 | $8.05 | $7.14 | 633,975 |
2021-01-25 | $8.65 | $8.79 | $8.11 | $8.37 | $7.42 | 556,087 |
2021-01-22 | $8.50 | $8.71 | $8.35 | $8.70 | $7.72 | 454,492 |
2021-01-21 | $8.90 | $9.01 | $8.50 | $8.68 | $7.70 | 704,515 |
2021-01-20 | $8.99 | $9.04 | $8.60 | $8.88 | $7.88 | 901,224 |
2021-01-19 | $8.30 | $9.14 | $8.28 | $8.95 | $7.94 | 2,461,599 |
2021-01-15 | $8.24 | $8.33 | $8.12 | $8.21 | $7.28 | 1,326,578 |
2021-01-14 | $8.14 | $8.39 | $8.02 | $8.17 | $7.25 | 2,625,622 |
2021-01-13 | $8.17 | $8.18 | $7.82 | $8.12 | $7.20 | 928,507 |
2021-01-12 | $8.30 | $8.42 | $8.05 | $8.18 | $7.25 | 5,852,875 |
2021-01-11 | $8.64 | $8.64 | $8.17 | $8.25 | $7.32 | 2,342,771 |
2021-01-08 | $8.62 | $8.97 | $8.46 | $8.50 | $7.54 | 1,948,262 |
2021-01-07 | $8.03 | $8.60 | $8.03 | $8.37 | $7.42 | 689,373 |
2021-01-06 | $7.93 | $8.26 | $7.78 | $8.08 | $7.17 | 650,574 |
2021-01-05 | $7.58 | $7.95 | $7.41 | $7.89 | $7.00 | 805,567 |
2021-01-04 | $7.43 | $7.79 | $7.43 | $7.58 | $6.72 | 452,651 |
2020-12-31 | $7.16 | $7.63 | $7.14 | $7.36 | $6.53 | 610,831 |
2020-12-30 | $7.18 | $7.31 | $7.05 | $7.16 | $6.35 | 588,779 |
2020-12-29 | $7.16 | $7.22 | $7.01 | $7.15 | $6.34 | 193,349 |
2020-12-28 | $7.28 | $7.29 | $7.09 | $7.15 | $6.34 | 204,742 |
2020-12-24 | $7.31 | $7.34 | $7.08 | $7.24 | $6.42 | 90,526 |
2020-12-23 | $7.23 | $7.43 | $7.19 | $7.31 | $6.48 | 322,255 |
2020-12-22 | $7.40 | $7.43 | $7.01 | $7.17 | $6.36 | 319,592 |
2020-12-21 | $7.19 | $7.31 | $6.90 | $7.31 | $6.48 | 257,101 |
2020-12-18 | $7.26 | $7.37 | $7.11 | $7.19 | $6.38 | 446,450 |
2020-12-17 | $7.44 | $7.51 | $7.21 | $7.25 | $6.43 | 480,665 |
2020-12-16 | $7.44 | $7.69 | $7.30 | $7.40 | $6.56 | 337,843 |
2020-12-15 | $7.39 | $7.54 | $7.27 | $7.41 | $6.57 | 375,714 |
2020-12-14 | $7.53 | $7.64 | $7.24 | $7.37 | $6.54 | 329,925 |
2020-12-11 | $7.81 | $7.82 | $7.15 | $7.40 | $6.56 | 1,325,889 |
2020-12-10 | $7.70 | $7.95 | $7.63 | $7.89 | $7.00 | 235,795 |
2020-12-09 | $7.85 | $7.90 | $7.55 | $7.71 | $6.84 | 173,813 |
2020-12-08 | $7.65 | $7.98 | $7.58 | $7.80 | $6.92 | 152,018 |
2020-12-07 | $7.95 | $7.95 | $7.51 | $7.71 | $6.84 | 233,264 |
2020-12-04 | $7.32 | $7.95 | $7.29 | $7.93 | $7.03 | 226,851 |
2020-12-03 | $7.09 | $7.48 | $7.08 | $7.32 | $6.49 | 216,173 |
2020-12-02 | $7.12 | $7.24 | $7.03 | $7.08 | $6.28 | 165,613 |
2020-12-01 | $7.65 | $7.74 | $7.09 | $7.18 | $6.37 | 203,129 |
2020-11-30 | $7.53 | $7.69 | $7.40 | $7.54 | $6.69 | 250,610 |
2020-11-27 | $7.23 | $7.55 | $7.23 | $7.54 | $6.69 | 145,438 |
2020-11-25 | $7.37 | $7.37 | $7.09 | $7.23 | $6.41 | 235,486 |
2020-11-24 | $8.00 | $8.03 | $7.35 | $7.38 | $6.55 | 246,611 |
2020-11-23 | $7.31 | $8.05 | $7.31 | $8.01 | $7.10 | 262,923 |
2020-11-20 | $7.30 | $7.56 | $7.30 | $7.40 | $6.56 | 108,562 |
2020-11-19 | $7.40 | $7.43 | $7.15 | $7.39 | $6.55 | 144,145 |
2020-11-18 | $7.17 | $7.67 | $7.14 | $7.40 | $6.56 | 257,924 |
2020-11-17 | $7.12 | $7.36 | $7.01 | $7.19 | $6.38 | 167,088 |
2020-11-16 | $7.10 | $7.26 | $7.01 | $7.24 | $6.42 | 311,307 |
2020-11-13 | $6.92 | $7.03 | $6.89 | $6.99 | $6.18 | 99,783 |
2020-11-12 | $6.89 | $6.90 | $6.74 | $6.81 | $6.02 | 100,172 |
2020-11-11 | $7.00 | $7.00 | $6.76 | $6.90 | $6.10 | 110,105 |
2020-11-10 | $7.02 | $7.16 | $6.90 | $6.97 | $6.16 | 159,724 |
2020-11-09 | $6.91 | $7.15 | $6.81 | $7.00 | $6.19 | 208,832 |
2020-11-06 | $6.45 | $6.77 | $6.42 | $6.57 | $5.81 | 105,496 |
2020-11-05 | $6.41 | $6.75 | $6.41 | $6.46 | $5.71 | 148,862 |
2020-11-04 | $6.48 | $6.61 | $6.42 | $6.51 | $5.76 | 111,342 |
2020-11-03 | $6.53 | $6.73 | $6.45 | $6.54 | $5.78 | 116,995 |
2020-11-02 | $6.50 | $6.66 | $6.43 | $6.54 | $5.78 | 75,464 |
2020-10-30 | $6.57 | $6.78 | $6.39 | $6.46 | $5.71 | 106,901 |
2020-10-29 | $6.56 | $6.80 | $6.38 | $6.59 | $5.83 | 91,682 |
2020-10-28 | $6.99 | $7.03 | $6.52 | $6.58 | $5.82 | 134,453 |
2020-10-27 | $7.26 | $7.40 | $7.05 | $7.19 | $6.36 | 70,591 |
2020-10-26 | $7.50 | $7.50 | $7.19 | $7.29 | $6.45 | 101,440 |
2020-10-23 | $7.50 | $7.67 | $7.45 | $7.60 | $6.72 | 106,187 |
2020-10-22 | $7.34 | $7.53 | $7.25 | $7.44 | $6.58 | 231,043 |
2020-10-21 | $7.44 | $7.58 | $7.26 | $7.35 | $6.50 | 95,819 |
2020-10-20 | $7.26 | $7.47 | $7.22 | $7.39 | $6.54 | 48,431 |
2020-10-19 | $7.27 | $7.49 | $7.18 | $7.20 | $6.37 | 108,538 |
2020-10-16 | $7.55 | $7.63 | $7.22 | $7.32 | $6.47 | 95,759 |
2020-10-15 | $7.27 | $7.60 | $7.23 | $7.55 | $6.68 | 86,070 |
2020-10-14 | $7.30 | $7.79 | $7.25 | $7.43 | $6.57 | 112,036 |
2020-10-13 | $7.35 | $7.48 | $7.19 | $7.31 | $6.47 | 107,563 |
2020-10-12 | $7.44 | $7.51 | $7.27 | $7.44 | $6.58 | 100,439 |
2020-10-09 | $7.77 | $7.83 | $7.44 | $7.49 | $6.62 | 110,700 |
2020-10-08 | $7.50 | $7.81 | $7.50 | $7.69 | $6.80 | 119,103 |
2020-10-07 | $7.73 | $7.89 | $7.43 | $7.44 | $6.58 | 217,912 |
2020-10-06 | $8.07 | $8.14 | $7.79 | $7.79 | $6.89 | 162,855 |
2020-10-05 | $7.89 | $8.15 | $7.77 | $8.04 | $7.11 | 219,096 |
2020-10-02 | $7.13 | $7.80 | $7.08 | $7.77 | $6.87 | 148,403 |
2020-10-01 | $6.93 | $7.31 | $6.93 | $7.28 | $6.44 | 117,802 |
2020-09-30 | $6.86 | $7.17 | $6.82 | $6.90 | $6.10 | 135,656 |
2020-09-29 | $6.72 | $6.96 | $6.67 | $6.77 | $5.99 | 85,858 |
2020-09-28 | $6.85 | $6.85 | $6.70 | $6.73 | $5.95 | 93,122 |
2020-09-25 | $6.65 | $6.77 | $6.55 | $6.68 | $5.91 | 107,894 |
2020-09-24 | $6.35 | $6.69 | $6.34 | $6.60 | $5.84 | 150,309 |
2020-09-23 | $6.44 | $6.57 | $6.32 | $6.37 | $5.63 | 187,868 |
2020-09-22 | $6.62 | $6.80 | $6.24 | $6.38 | $5.64 | 217,796 |
2020-09-21 | $7.09 | $7.13 | $6.48 | $6.61 | $5.85 | 177,552 |
2020-09-18 | $7.48 | $7.64 | $7.23 | $7.29 | $6.45 | 572,063 |
2020-09-17 | $7.29 | $7.56 | $7.24 | $7.43 | $6.57 | 105,465 |
2020-09-16 | $7.16 | $7.50 | $7.03 | $7.46 | $6.60 | 238,665 |
2020-09-15 | $7.35 | $7.38 | $7.09 | $7.14 | $6.31 | 131,877 |
2020-09-14 | $6.96 | $7.34 | $6.91 | $7.31 | $6.47 | 155,160 |
2020-09-11 | $6.69 | $6.99 | $6.69 | $6.90 | $6.10 | 150,396 |
2020-09-10 | $6.57 | $6.81 | $6.51 | $6.66 | $5.89 | 95,996 |
2020-09-09 | $6.57 | $6.71 | $6.45 | $6.51 | $5.76 | 114,241 |
2020-09-08 | $6.35 | $6.72 | $6.24 | $6.53 | $5.78 | 224,344 |
2020-09-04 | $6.32 | $6.44 | $6.14 | $6.35 | $5.62 | 159,677 |
2020-09-03 | $6.47 | $6.53 | $6.15 | $6.21 | $5.49 | 136,093 |
2020-09-02 | $6.51 | $6.56 | $6.23 | $6.46 | $5.71 | 169,141 |
2020-09-01 | $7.01 | $7.01 | $6.52 | $6.59 | $5.83 | 186,288 |
2020-08-31 | $7.14 | $7.34 | $7.10 | $7.11 | $6.29 | 96,908 |
2020-08-28 | $6.95 | $7.29 | $6.90 | $7.16 | $6.33 | 128,550 |
2020-08-27 | $7.14 | $7.19 | $6.89 | $6.94 | $6.14 | 96,006 |
2020-08-26 | $7.16 | $7.19 | $7.06 | $7.10 | $6.28 | 92,853 |
2020-08-25 | $7.12 | $7.21 | $7.03 | $7.18 | $6.35 | 93,216 |
2020-08-24 | $7.01 | $7.15 | $6.92 | $7.05 | $6.24 | 184,989 |
2020-08-21 | $7.10 | $7.10 | $6.90 | $6.95 | $6.15 | 109,143 |
2020-08-20 | $7.21 | $7.31 | $7.08 | $7.13 | $6.31 | 95,155 |
2020-08-19 | $7.47 | $7.63 | $7.21 | $7.28 | $6.44 | 129,665 |
2020-08-18 | $7.72 | $7.76 | $7.36 | $7.53 | $6.66 | 111,286 |
2020-08-17 | $7.89 | $7.91 | $7.67 | $7.77 | $6.87 | 194,475 |
2020-08-14 | $7.51 | $7.88 | $7.46 | $7.86 | $6.95 | 110,813 |
2020-08-13 | $7.50 | $7.83 | $7.50 | $7.65 | $6.75 | 115,405 |
2020-08-12 | $7.84 | $7.84 | $7.41 | $7.61 | $6.71 | 144,902 |
2020-08-11 | $7.56 | $7.97 | $7.52 | $7.71 | $6.80 | 269,129 |
2020-08-10 | $6.97 | $7.52 | $6.94 | $7.41 | $6.54 | 194,114 |
2020-08-07 | $7.13 | $7.22 | $6.96 | $7.03 | $6.20 | 197,350 |
2020-08-06 | $6.80 | $7.18 | $6.72 | $7.14 | $6.30 | 232,286 |
2020-08-05 | $6.80 | $6.80 | $6.62 | $6.74 | $5.95 | 144,635 |
2020-08-04 | $6.66 | $6.78 | $6.50 | $6.62 | $5.84 | 170,467 |
2020-08-03 | $6.79 | $6.79 | $6.46 | $6.66 | $5.88 | 241,085 |
2020-07-31 | $7.05 | $7.05 | $6.60 | $6.79 | $5.99 | 179,311 |
2020-07-30 | $6.89 | $7.16 | $6.74 | $7.10 | $6.26 | 196,000 |
2020-07-29 | $6.59 | $7.00 | $6.53 | $7.00 | $6.18 | 344,096 |
2020-07-28 | $6.16 | $6.32 | $6.12 | $6.21 | $5.48 | 129,728 |
2020-07-27 | $6.06 | $6.29 | $5.95 | $6.25 | $5.51 | 166,200 |
2020-07-24 | $6.07 | $6.20 | $5.97 | $6.11 | $5.39 | 172,773 |
2020-07-23 | $6.02 | $6.23 | $5.91 | $6.08 | $5.36 | 197,221 |
2020-07-22 | $6.12 | $6.15 | $5.95 | $6.06 | $5.35 | 193,672 |
2020-07-21 | $6.12 | $6.30 | $5.94 | $6.11 | $5.39 | 267,980 |
2020-07-20 | $5.94 | $6.03 | $5.80 | $5.96 | $5.26 | 177,416 |
2020-07-17 | $6.02 | $6.18 | $5.95 | $5.98 | $5.28 | 193,489 |
2020-07-16 | $5.93 | $6.12 | $5.85 | $6.02 | $5.31 | 174,980 |
2020-07-15 | $6.05 | $6.17 | $5.93 | $5.98 | $5.28 | 230,670 |
2020-07-14 | $5.96 | $6.13 | $5.80 | $6.03 | $5.32 | 167,398 |
2020-07-13 | $6.13 | $6.13 | $5.94 | $5.96 | $5.26 | 156,675 |
2020-07-10 | $6.00 | $6.24 | $5.98 | $6.11 | $5.39 | 193,699 |
2020-07-09 | $6.40 | $6.40 | $6.01 | $6.02 | $5.31 | 201,402 |
2020-07-08 | $6.48 | $6.67 | $6.29 | $6.41 | $5.65 | 177,453 |
2020-07-07 | $6.75 | $6.75 | $6.20 | $6.37 | $5.62 | 223,294 |
2020-07-06 | $6.55 | $7.01 | $6.47 | $6.87 | $6.06 | 335,578 |
2020-07-02 | $6.49 | $6.57 | $6.29 | $6.31 | $5.57 | 164,250 |
2020-07-01 | $6.32 | $6.56 | $6.24 | $6.29 | $5.55 | 217,182 |
2020-06-30 | $6.22 | $6.31 | $6.02 | $6.28 | $5.54 | 174,538 |
2020-06-29 | $6.12 | $6.32 | $5.97 | $6.27 | $5.53 | 158,994 |
2020-06-26 | $6.34 | $6.42 | $5.95 | $6.00 | $5.29 | 441,859 |
2020-06-25 | $6.37 | $6.64 | $6.12 | $6.42 | $5.66 | 242,524 |
2020-06-24 | $6.89 | $6.99 | $6.38 | $6.50 | $5.73 | 247,898 |
2020-06-23 | $6.86 | $7.02 | $6.76 | $6.93 | $6.11 | 180,625 |
2020-06-22 | $6.99 | $7.12 | $6.69 | $6.76 | $5.96 | 165,228 |
2020-06-19 | $7.47 | $7.50 | $6.86 | $7.08 | $6.25 | 346,014 |
2020-06-18 | $7.06 | $7.48 | $6.98 | $7.39 | $6.52 | 251,398 |
2020-06-17 | $7.06 | $7.26 | $6.78 | $6.95 | $6.13 | 394,624 |
2020-06-16 | $6.91 | $7.09 | $6.61 | $6.98 | $6.16 | 452,076 |
2020-06-15 | $6.26 | $6.73 | $6.22 | $6.64 | $5.86 | 269,353 |
2020-06-12 | $6.53 | $6.69 | $6.40 | $6.50 | $5.73 | 253,845 |
2020-06-11 | $6.47 | $6.63 | $6.14 | $6.20 | $5.47 | 252,340 |
2020-06-10 | $6.95 | $7.08 | $6.70 | $6.81 | $6.01 | 207,055 |
2020-06-09 | $7.19 | $7.19 | $6.70 | $6.95 | $6.13 | 279,561 |
2020-06-08 | $6.98 | $7.29 | $6.95 | $7.18 | $6.33 | 292,969 |
2020-06-05 | $6.81 | $7.14 | $6.70 | $6.94 | $6.12 | 439,475 |
2020-06-04 | $6.50 | $6.64 | $6.11 | $6.49 | $5.73 | 412,631 |
2020-06-03 | $5.90 | $6.67 | $5.77 | $6.43 | $5.67 | 795,995 |
2020-06-02 | $5.05 | $5.48 | $4.93 | $5.37 | $4.74 | 347,123 |
2020-06-01 | $4.70 | $5.03 | $4.69 | $4.94 | $4.36 | 242,664 |
2020-05-29 | $4.77 | $4.79 | $4.56 | $4.72 | $4.16 | 328,224 |
2020-05-28 | $5.08 | $5.08 | $4.81 | $4.84 | $4.27 | 261,011 |
2020-05-27 | $4.78 | $5.03 | $4.62 | $4.99 | $4.40 | 446,901 |
2020-05-26 | $4.85 | $4.94 | $4.75 | $4.76 | $4.20 | 210,905 |
2020-05-22 | $4.90 | $4.90 | $4.57 | $4.79 | $4.23 | 251,317 |
2020-05-21 | $4.91 | $5.13 | $4.75 | $4.85 | $4.28 | 892,860 |
2020-05-20 | $4.70 | $5.12 | $4.65 | $4.86 | $4.29 | 533,402 |
2020-05-19 | $4.73 | $5.00 | $4.63 | $4.70 | $4.15 | 197,218 |
2020-05-18 | $4.85 | $5.16 | $4.85 | $4.89 | $4.31 | 372,954 |
2020-05-15 | $4.61 | $4.74 | $4.51 | $4.58 | $4.04 | 125,953 |
2020-05-14 | $4.55 | $4.61 | $4.30 | $4.57 | $4.01 | 204,792 |
2020-05-13 | $4.70 | $4.70 | $4.47 | $4.51 | $3.96 | 241,574 |
2020-05-12 | $4.89 | $4.92 | $4.70 | $4.71 | $4.14 | 168,500 |
2020-05-11 | $5.27 | $5.27 | $4.83 | $4.89 | $4.30 | 218,693 |
2020-05-08 | $4.91 | $5.53 | $4.90 | $5.39 | $4.73 | 237,818 |
2020-05-07 | $5.42 | $5.42 | $4.76 | $4.88 | $4.29 | 377,944 |
2020-05-06 | $5.34 | $5.48 | $5.05 | $5.10 | $4.48 | 134,117 |
2020-05-05 | $5.67 | $5.67 | $5.27 | $5.29 | $4.65 | 148,203 |
2020-05-04 | $5.51 | $5.60 | $5.28 | $5.48 | $4.81 | 107,671 |
2020-05-01 | $5.63 | $5.73 | $5.37 | $5.48 | $4.81 | 133,130 |
2020-04-30 | $5.67 | $6.00 | $5.34 | $5.83 | $5.12 | 203,386 |
2020-04-29 | $6.44 | $6.44 | $5.81 | $5.84 | $5.13 | 183,029 |
2020-04-28 | $5.98 | $6.26 | $5.82 | $6.18 | $5.43 | 163,502 |
2020-04-27 | $5.72 | $6.12 | $5.53 | $5.81 | $5.10 | 200,301 |
2020-04-24 | $5.59 | $5.75 | $5.46 | $5.60 | $4.92 | 80,064 |
2020-04-23 | $5.55 | $5.88 | $5.55 | $5.62 | $4.94 | 136,608 |
2020-04-22 | $5.88 | $5.88 | $5.48 | $5.57 | $4.89 | 188,833 |
2020-04-21 | $5.80 | $6.05 | $5.61 | $5.73 | $5.03 | 203,695 |
2020-04-20 | $6.27 | $6.39 | $5.85 | $6.01 | $5.28 | 215,529 |
2020-04-17 | $6.45 | $6.72 | $6.34 | $6.46 | $5.67 | 382,424 |
2020-04-16 | $6.05 | $6.38 | $5.99 | $6.34 | $5.57 | 228,529 |
2020-04-15 | $6.13 | $6.15 | $5.72 | $6.02 | $5.29 | 160,421 |
2020-04-14 | $5.66 | $6.29 | $5.66 | $6.21 | $5.45 | 383,437 |
2020-04-13 | $5.60 | $5.72 | $5.50 | $5.66 | $4.97 | 191,624 |
2020-04-09 | $5.63 | $5.80 | $5.34 | $5.56 | $4.88 | 230,949 |
2020-04-08 | $5.55 | $5.77 | $5.22 | $5.31 | $4.66 | 251,976 |
2020-04-07 | $6.40 | $6.40 | $5.57 | $5.60 | $4.92 | 209,984 |
2020-04-06 | $5.68 | $6.23 | $5.60 | $6.16 | $5.41 | 222,437 |
2020-04-03 | $5.58 | $5.67 | $5.21 | $5.25 | $4.61 | 210,782 |
2020-04-02 | $5.63 | $6.10 | $5.63 | $5.79 | $5.09 | 159,992 |
2020-04-01 | $5.96 | $6.25 | $5.57 | $5.88 | $5.16 | 256,304 |
2020-03-31 | $5.90 | $6.86 | $5.90 | $6.42 | $5.64 | 462,966 |
2020-03-30 | $5.37 | $6.13 | $5.37 | $5.86 | $5.15 | 246,034 |
2020-03-27 | $5.53 | $5.75 | $5.15 | $5.58 | $4.90 | 177,821 |
2020-03-26 | $4.75 | $5.78 | $4.75 | $5.76 | $5.06 | 255,173 |
2020-03-25 | $4.72 | $5.11 | $4.66 | $4.71 | $4.14 | 200,674 |
2020-03-24 | $5.22 | $5.31 | $4.68 | $4.82 | $4.23 | 194,532 |
2020-03-23 | $4.82 | $5.02 | $4.67 | $4.95 | $4.35 | 177,470 |
2020-03-20 | $5.39 | $5.52 | $4.77 | $4.85 | $4.26 | 459,097 |
2020-03-19 | $4.55 | $5.67 | $4.52 | $5.37 | $4.72 | 301,019 |
2020-03-18 | $4.50 | $4.80 | $4.27 | $4.51 | $3.96 | 382,318 |
2020-03-17 | $4.62 | $5.08 | $4.53 | $4.84 | $4.25 | 393,387 |
2020-03-16 | $5.25 | $5.25 | $4.58 | $4.64 | $4.08 | 468,335 |
2020-03-13 | $5.47 | $5.92 | $5.44 | $5.70 | $5.01 | 454,978 |
2020-03-12 | $5.94 | $6.11 | $5.02 | $5.12 | $4.50 | 712,297 |
2020-03-11 | $6.27 | $6.52 | $6.20 | $6.36 | $5.59 | 425,245 |
2020-03-10 | $6.06 | $6.49 | $5.80 | $6.49 | $5.70 | 307,167 |
2020-03-09 | $6.41 | $6.41 | $5.82 | $5.83 | $5.12 | 373,320 |
2020-03-06 | $6.48 | $6.87 | $6.45 | $6.67 | $5.86 | 243,735 |
2020-03-05 | $6.82 | $6.90 | $6.45 | $6.75 | $5.93 | 328,213 |
2020-03-04 | $7.17 | $7.29 | $6.99 | $7.06 | $6.04 | 229,971 |
2020-03-03 | $7.18 | $7.36 | $6.92 | $7.14 | $6.11 | 279,370 |
2020-03-02 | $7.74 | $7.79 | $6.95 | $7.16 | $6.13 | 228,354 |
2020-02-28 | $7.19 | $7.75 | $7.09 | $7.68 | $6.58 | 331,096 |
2020-02-27 | $6.93 | $7.68 | $6.90 | $7.26 | $6.22 | 341,489 |
2020-02-26 | $7.06 | $7.49 | $6.83 | $6.94 | $5.94 | 380,417 |
2020-02-25 | $7.50 | $7.50 | $6.87 | $7.06 | $6.04 | 375,630 |
2020-02-24 | $7.55 | $7.60 | $7.35 | $7.53 | $6.45 | 186,454 |
2020-02-21 | $8.10 | $8.14 | $7.65 | $7.86 | $6.73 | 199,555 |
2020-02-20 | $7.86 | $8.22 | $7.81 | $8.16 | $6.99 | 201,706 |
2020-02-19 | $7.68 | $8.04 | $7.66 | $7.97 | $6.82 | 179,055 |
2020-02-18 | $7.79 | $7.85 | $7.63 | $7.65 | $6.55 | 118,478 |
2020-02-14 | $7.78 | $7.91 | $7.69 | $7.80 | $6.68 | 170,267 |
2020-02-13 | $8.18 | $8.24 | $7.73 | $7.81 | $6.69 | 294,279 |
2020-02-12 | $8.45 | $8.76 | $8.25 | $8.27 | $7.08 | 247,800 |
2020-02-11 | $7.71 | $8.42 | $7.71 | $8.28 | $7.09 | 413,843 |
2020-02-10 | $7.70 | $7.77 | $7.33 | $7.62 | $6.52 | 351,206 |
2020-02-07 | $8.00 | $8.00 | $7.68 | $7.69 | $6.58 | 233,812 |
2020-02-06 | $8.12 | $8.19 | $7.78 | $8.05 | $6.89 | 323,821 |
2020-02-05 | $8.01 | $8.18 | $8.01 | $8.12 | $6.95 | 261,158 |
2020-02-04 | $7.80 | $7.93 | $7.78 | $7.89 | $6.76 | 160,018 |
2020-02-03 | $7.85 | $7.86 | $7.61 | $7.64 | $6.54 | 178,698 |
2020-01-31 | $8.11 | $8.22 | $7.81 | $7.87 | $6.74 | 204,069 |
2020-01-30 | $8.24 | $8.35 | $8.02 | $8.22 | $7.04 | 179,524 |
2020-01-29 | $8.57 | $8.57 | $8.21 | $8.35 | $7.15 | 210,097 |
2020-01-28 | $8.40 | $8.57 | $8.28 | $8.31 | $7.11 | 242,917 |
2020-01-27 | $8.40 | $8.58 | $8.09 | $8.40 | $7.19 | 290,499 |
2020-01-24 | $9.05 | $9.05 | $8.61 | $8.73 | $7.47 | 188,910 |
2020-01-23 | $8.99 | $9.13 | $8.53 | $8.99 | $7.70 | 249,162 |
2020-01-22 | $9.36 | $9.48 | $9.05 | $9.14 | $7.83 | 204,534 |
2020-01-21 | $9.76 | $9.76 | $9.25 | $9.39 | $8.04 | 273,044 |
2020-01-17 | $9.80 | $10.03 | $9.63 | $9.74 | $8.34 | 201,640 |
2020-01-16 | $9.98 | $10.06 | $9.77 | $9.78 | $8.37 | 120,022 |
2020-01-15 | $10.00 | $10.04 | $9.82 | $9.88 | $8.46 | 113,528 |
2020-01-14 | $9.90 | $10.18 | $9.81 | $10.00 | $8.56 | 157,838 |
2020-01-13 | $10.09 | $10.09 | $9.81 | $9.88 | $8.46 | 191,703 |
2020-01-10 | $10.14 | $10.27 | $9.93 | $10.07 | $8.62 | 160,000 |
2020-01-09 | $10.37 | $10.39 | $10.13 | $10.15 | $8.69 | 121,272 |
2020-01-08 | $10.44 | $10.72 | $10.23 | $10.33 | $8.84 | 183,184 |
2020-01-07 | $10.13 | $10.47 | $10.12 | $10.44 | $8.94 | 137,331 |
2020-01-06 | $10.15 | $10.22 | $9.76 | $10.16 | $8.70 | 283,990 |
2020-01-03 | $10.34 | $10.53 | $10.13 | $10.30 | $8.82 | 269,490 |
2020-01-02 | $10.79 | $10.79 | $10.33 | $10.37 | $8.88 | 293,946 |
2019-12-31 | $10.61 | $10.77 | $10.60 | $10.62 | $9.09 | 120,591 |
2019-12-30 | $10.50 | $10.89 | $10.50 | $10.63 | $9.10 | 108,038 |
2019-12-27 | $10.87 | $10.95 | $10.45 | $10.60 | $9.08 | 295,249 |
2019-12-26 | $10.82 | $11.22 | $10.74 | $10.86 | $9.30 | 592,334 |
2019-12-24 | $10.75 | $10.94 | $10.74 | $10.76 | $9.21 | 195,951 |
2019-12-23 | $10.75 | $10.86 | $10.70 | $10.76 | $9.21 | 204,788 |
2019-12-20 | $10.65 | $10.77 | $10.50 | $10.72 | $9.18 | 287,865 |
2019-12-19 | $10.17 | $10.88 | $10.17 | $10.66 | $9.13 | 479,271 |
2019-12-18 | $9.70 | $10.10 | $9.61 | $10.08 | $8.63 | 428,853 |
2019-12-17 | $9.75 | $9.83 | $9.61 | $9.66 | $8.27 | 134,069 |
2019-12-16 | $9.79 | $10.00 | $9.70 | $9.71 | $8.31 | 192,112 |
2019-12-13 | $9.97 | $10.11 | $9.65 | $9.71 | $8.31 | 163,898 |
2019-12-12 | $10.20 | $10.30 | $9.90 | $9.95 | $8.52 | 164,053 |
2019-12-11 | $10.42 | $10.44 | $10.17 | $10.26 | $8.78 | 134,956 |
2019-12-10 | $10.20 | $10.55 | $10.18 | $10.44 | $8.94 | 259,623 |
2019-12-09 | $10.19 | $10.33 | $10.12 | $10.22 | $8.75 | 136,339 |
2019-12-06 | $10.13 | $10.38 | $10.13 | $10.20 | $8.73 | 151,962 |
2019-12-05 | $10.22 | $10.28 | $9.98 | $10.00 | $8.56 | 139,637 |
2019-12-04 | $10.17 | $10.34 | $10.04 | $10.17 | $8.71 | 203,193 |
2019-12-03 | $10.23 | $10.30 | $9.76 | $10.03 | $8.59 | 201,331 |
2019-12-02 | $10.63 | $10.68 | $10.36 | $10.40 | $8.90 | 243,548 |
2019-11-29 | $10.50 | $10.67 | $10.48 | $10.50 | $8.99 | 652,328 |
2019-11-27 | $10.42 | $10.55 | $10.36 | $10.51 | $9.00 | 295,741 |
2019-11-26 | $10.33 | $10.53 | $10.23 | $10.37 | $8.88 | 227,839 |
2019-11-25 | $10.25 | $10.40 | $10.20 | $10.32 | $8.84 | 288,338 |
2019-11-22 | $10.39 | $10.52 | $10.19 | $10.33 | $8.84 | 309,134 |
2019-11-21 | $10.29 | $10.41 | $10.15 | $10.35 | $8.86 | 167,529 |
2019-11-20 | $10.21 | $10.52 | $9.93 | $10.22 | $8.75 | 348,677 |
2019-11-19 | $10.84 | $10.90 | $10.63 | $10.72 | $9.02 | 331,462 |
2019-11-18 | $10.93 | $10.99 | $10.79 | $10.86 | $9.14 | 196,098 |
2019-11-15 | $11.03 | $11.14 | $10.78 | $10.89 | $9.17 | 196,186 |
2019-11-14 | $10.84 | $11.09 | $10.81 | $10.85 | $9.13 | 227,343 |
2019-11-13 | $11.33 | $11.36 | $10.84 | $10.89 | $9.17 | 286,726 |
2019-11-12 | $11.12 | $11.82 | $10.98 | $11.35 | $9.55 | 469,393 |
2019-11-11 | $11.14 | $11.18 | $10.80 | $11.14 | $9.38 | 298,761 |
2019-11-08 | $10.93 | $11.47 | $10.63 | $11.43 | $9.62 | 504,446 |
2019-11-07 | $10.54 | $11.23 | $10.07 | $10.87 | $9.15 | 730,042 |
2019-11-06 | $10.37 | $10.37 | $9.64 | $9.90 | $8.33 | 330,886 |
2019-11-05 | $10.66 | $10.94 | $10.36 | $10.41 | $8.76 | 241,970 |
2019-11-04 | $10.36 | $10.75 | $10.33 | $10.62 | $8.94 | 223,012 |
2019-11-01 | $9.93 | $10.23 | $9.93 | $10.22 | $8.60 | 129,935 |
2019-10-31 | $10.46 | $10.46 | $9.78 | $9.88 | $8.32 | 226,842 |
2019-10-30 | $10.78 | $10.84 | $10.36 | $10.45 | $8.80 | 189,624 |
2019-10-29 | $10.66 | $10.95 | $10.47 | $10.85 | $9.13 | 240,797 |
2019-10-28 | $10.73 | $11.05 | $10.67 | $10.74 | $9.04 | 261,416 |
2019-10-25 | $11.01 | $11.06 | $10.49 | $10.51 | $8.85 | 314,564 |
2019-10-24 | $11.00 | $11.53 | $11.00 | $11.10 | $9.34 | 480,994 |
2019-10-23 | $10.03 | $10.99 | $10.03 | $10.99 | $9.25 | 529,560 |
2019-10-22 | $9.99 | $10.00 | $9.80 | $9.95 | $8.38 | 140,172 |
2019-10-21 | $10.10 | $10.33 | $9.94 | $10.02 | $8.43 | 91,505 |
2019-10-18 | $10.11 | $10.35 | $9.94 | $10.04 | $8.45 | 202,695 |
2019-10-17 | $10.26 | $10.42 | $10.16 | $10.20 | $8.59 | 109,772 |
2019-10-16 | $9.88 | $10.33 | $9.88 | $10.20 | $8.59 | 182,595 |
2019-10-15 | $10.15 | $10.28 | $9.87 | $9.92 | $8.35 | 192,626 |
2019-10-14 | $10.26 | $10.37 | $9.96 | $10.11 | $8.51 | 208,527 |
2019-10-11 | $10.53 | $10.75 | $10.26 | $10.37 | $8.73 | 331,253 |
2019-10-10 | $9.86 | $10.29 | $9.75 | $10.27 | $8.64 | 261,983 |
2019-10-09 | $9.42 | $9.79 | $9.36 | $9.76 | $8.22 | 146,066 |
2019-10-08 | $9.45 | $9.52 | $9.15 | $9.29 | $7.82 | 178,690 |
2019-10-07 | $9.40 | $9.80 | $9.40 | $9.54 | $8.03 | 185,006 |
2019-10-04 | $9.01 | $9.44 | $8.99 | $9.42 | $7.93 | 101,066 |
2019-10-03 | $8.70 | $9.01 | $8.61 | $8.93 | $7.52 | 207,664 |
2019-10-02 | $8.82 | $8.94 | $8.65 | $8.75 | $7.37 | 122,633 |
2019-10-01 | $9.34 | $9.57 | $8.88 | $8.92 | $7.51 | 219,582 |
2019-09-30 | $9.49 | $9.49 | $9.11 | $9.20 | $7.74 | 136,638 |
2019-09-27 | $9.18 | $9.44 | $9.12 | $9.36 | $7.88 | 155,785 |
2019-09-26 | $9.37 | $9.37 | $9.02 | $9.16 | $7.71 | 150,588 |
2019-09-25 | $9.32 | $9.59 | $9.25 | $9.44 | $7.95 | 116,326 |
2019-09-24 | $9.70 | $9.82 | $9.24 | $9.41 | $7.92 | 188,612 |
2019-09-23 | $9.45 | $9.78 | $9.45 | $9.70 | $8.16 | 139,511 |
2019-09-20 | $9.72 | $9.83 | $9.41 | $9.56 | $8.05 | 195,333 |
2019-09-19 | $10.12 | $10.16 | $9.72 | $9.76 | $8.22 | 228,721 |
2019-09-18 | $10.14 | $10.24 | $9.84 | $10.12 | $8.52 | 131,994 |
2019-09-17 | $10.56 | $10.56 | $10.08 | $10.20 | $8.59 | 136,595 |
2019-09-16 | $10.94 | $11.13 | $10.55 | $10.59 | $8.91 | 167,581 |
2019-09-13 | $10.66 | $11.14 | $10.66 | $10.97 | $9.23 | 188,211 |
2019-09-12 | $10.51 | $10.60 | $10.11 | $10.57 | $8.90 | 172,517 |
2019-09-11 | $10.25 | $10.48 | $9.90 | $10.48 | $8.82 | 275,553 |
2019-09-10 | $10.28 | $10.65 | $10.18 | $10.31 | $8.68 | 284,195 |
2019-09-09 | $10.09 | $10.50 | $10.02 | $10.27 | $8.64 | 282,592 |
2019-09-06 | $10.07 | $10.21 | $9.84 | $10.01 | $8.43 | 213,047 |
2019-09-05 | $9.93 | $10.11 | $9.78 | $10.06 | $8.47 | 230,903 |
2019-09-04 | $9.77 | $9.89 | $9.44 | $9.79 | $8.24 | 183,292 |
2019-09-03 | $9.75 | $9.80 | $9.31 | $9.63 | $8.11 | 276,020 |
2019-08-30 | $9.03 | $9.71 | $9.03 | $9.56 | $8.05 | 385,601 |
2019-08-29 | $8.82 | $8.97 | $8.68 | $8.94 | $7.53 | 277,303 |
2019-08-28 | $8.64 | $8.87 | $8.60 | $8.71 | $7.33 | 280,204 |
2019-08-27 | $8.75 | $8.97 | $8.46 | $8.71 | $7.33 | 431,090 |
2019-08-26 | $8.68 | $8.87 | $8.55 | $8.66 | $7.29 | 276,368 |
2019-08-23 | $8.63 | $8.88 | $8.35 | $8.55 | $7.20 | 349,926 |
2019-08-22 | $8.98 | $8.98 | $8.65 | $8.77 | $7.38 | 159,034 |
2019-08-21 | $8.69 | $8.99 | $8.54 | $8.83 | $7.43 | 351,943 |
2019-08-20 | $8.48 | $8.66 | $8.43 | $8.58 | $7.22 | 108,767 |
2019-08-19 | $8.25 | $8.63 | $8.17 | $8.54 | $7.19 | 189,989 |
2019-08-16 | $7.98 | $8.14 | $7.84 | $8.06 | $6.78 | 178,096 |
2019-08-15 | $8.03 | $8.06 | $7.83 | $7.89 | $6.64 | 208,067 |
2019-08-14 | $7.95 | $8.05 | $7.82 | $7.98 | $6.72 | 180,327 |
2019-08-13 | $7.90 | $8.37 | $7.88 | $8.16 | $6.87 | 264,352 |
2019-08-12 | $8.04 | $8.08 | $7.87 | $7.98 | $6.72 | 169,089 |
2019-08-09 | $8.31 | $8.55 | $8.05 | $8.13 | $6.84 | 211,614 |
2019-08-08 | $8.21 | $8.73 | $7.79 | $8.46 | $7.12 | 384,123 |
2019-08-07 | $8.55 | $8.62 | $8.38 | $8.51 | $7.16 | 193,139 |
2019-08-06 | $8.62 | $8.74 | $8.42 | $8.74 | $7.36 | 195,825 |
2019-08-05 | $8.85 | $8.88 | $8.37 | $8.50 | $7.15 | 238,230 |
2019-08-02 | $9.17 | $9.22 | $8.87 | $9.11 | $7.67 | 192,542 |
2019-08-01 | $9.56 | $9.67 | $9.22 | $9.23 | $7.77 | 150,650 |
2019-07-31 | $9.71 | $9.88 | $9.50 | $9.62 | $8.10 | 218,325 |
2019-07-30 | $9.66 | $9.82 | $9.37 | $9.70 | $8.16 | 219,094 |
2019-07-29 | $10.02 | $10.04 | $9.75 | $9.76 | $8.22 | 219,401 |
2019-07-26 | $9.85 | $10.03 | $9.68 | $9.98 | $8.40 | 135,600 |
2019-07-25 | $10.22 | $10.37 | $9.74 | $9.85 | $8.29 | 229,860 |
2019-07-24 | $10.67 | $10.69 | $10.18 | $10.24 | $8.62 | 345,303 |
2019-07-23 | $10.99 | $11.06 | $10.57 | $10.70 | $9.01 | 195,187 |
2019-07-22 | $10.57 | $11.04 | $10.50 | $10.97 | $9.23 | 285,041 |
2019-07-19 | $10.05 | $10.48 | $10.03 | $10.41 | $8.76 | 196,457 |
2019-07-18 | $9.97 | $10.18 | $9.84 | $10.01 | $8.43 | 373,258 |
2019-07-17 | $10.51 | $10.51 | $9.88 | $9.99 | $8.41 | 329,646 |
2019-07-16 | $10.65 | $10.86 | $10.43 | $10.51 | $8.85 | 287,979 |
2019-07-15 | $10.92 | $11.00 | $10.60 | $10.66 | $8.97 | 176,128 |
2019-07-12 | $10.75 | $10.99 | $10.65 | $10.91 | $9.18 | 229,446 |
2019-07-11 | $10.73 | $10.88 | $10.54 | $10.73 | $9.03 | 186,333 |
2019-07-10 | $10.70 | $10.81 | $10.44 | $10.74 | $9.04 | 330,514 |
2019-07-09 | $10.28 | $10.74 | $10.01 | $10.62 | $8.94 | 314,815 |
2019-07-08 | $9.91 | $10.33 | $9.83 | $10.31 | $8.68 | 454,139 |
2019-07-05 | $8.66 | $9.89 | $8.66 | $9.87 | $8.31 | 467,709 |
2019-07-03 | $8.63 | $8.86 | $8.60 | $8.73 | $7.35 | 143,844 |
2019-07-02 | $8.70 | $8.77 | $8.46 | $8.59 | $7.23 | 125,819 |
2019-07-01 | $8.70 | $8.88 | $8.63 | $8.70 | $7.32 | 154,982 |
2019-06-28 | $8.25 | $8.63 | $8.20 | $8.44 | $7.10 | 693,014 |
2019-06-27 | $7.88 | $8.25 | $7.88 | $8.20 | $6.90 | 163,570 |
2019-06-26 | $7.78 | $8.02 | $7.75 | $7.80 | $6.57 | 171,775 |
2019-06-25 | $7.60 | $7.68 | $7.54 | $7.64 | $6.43 | 113,281 |
2019-06-24 | $7.82 | $7.94 | $7.54 | $7.61 | $6.41 | 141,461 |
2019-06-21 | $8.01 | $8.06 | $7.83 | $7.86 | $6.62 | 221,829 |
2019-06-20 | $8.25 | $8.28 | $7.98 | $8.06 | $6.78 | 115,856 |
2019-06-19 | $7.76 | $8.29 | $7.73 | $8.06 | $6.78 | 201,127 |
2019-06-18 | $7.37 | $7.86 | $7.37 | $7.73 | $6.51 | 199,115 |
2019-06-17 | $7.17 | $7.38 | $7.10 | $7.30 | $6.14 | 159,165 |
2019-06-14 | $7.39 | $7.46 | $7.04 | $7.18 | $6.04 | 249,337 |
2019-06-13 | $7.30 | $7.54 | $7.29 | $7.48 | $6.30 | 182,083 |
2019-06-12 | $7.47 | $7.52 | $7.18 | $7.22 | $6.08 | 157,046 |
2019-06-11 | $7.59 | $7.66 | $7.33 | $7.54 | $6.35 | 153,507 |
2019-06-10 | $7.76 | $7.86 | $7.40 | $7.46 | $6.28 | 256,327 |
2019-06-07 | $7.57 | $7.78 | $7.45 | $7.75 | $6.52 | 160,709 |
2019-06-06 | $7.56 | $7.63 | $7.46 | $7.53 | $6.34 | 209,864 |
2019-06-05 | $7.72 | $7.73 | $7.41 | $7.56 | $6.36 | 180,479 |
2019-06-04 | $7.65 | $7.77 | $7.47 | $7.72 | $6.50 | 225,800 |
2019-06-03 | $7.21 | $7.67 | $7.20 | $7.54 | $6.35 | 371,116 |
2019-05-31 | $7.20 | $7.28 | $7.11 | $7.23 | $6.09 | 151,394 |
2019-05-30 | $7.47 | $7.56 | $7.32 | $7.37 | $6.20 | 172,673 |
2019-05-29 | $7.37 | $7.50 | $7.31 | $7.45 | $6.27 | 209,183 |
2019-05-28 | $7.43 | $7.66 | $7.25 | $7.49 | $6.30 | 314,799 |
2019-05-24 | $7.63 | $7.77 | $7.39 | $7.43 | $6.25 | 160,296 |
2019-05-23 | $7.61 | $7.69 | $7.22 | $7.57 | $6.37 | 440,496 |
2019-05-22 | $7.93 | $8.14 | $7.73 | $7.74 | $6.52 | 110,093 |
2019-05-21 | $7.99 | $8.16 | $7.85 | $7.87 | $6.62 | 188,570 |
2019-05-20 | $8.05 | $8.09 | $7.89 | $7.94 | $6.68 | 163,980 |
2019-05-17 | $8.36 | $8.50 | $8.11 | $8.13 | $6.84 | 158,602 |
2019-05-16 | $8.65 | $8.78 | $8.42 | $8.49 | $7.15 | 112,476 |
2019-05-15 | $8.32 | $8.65 | $8.08 | $8.62 | $7.26 | 202,381 |
2019-05-14 | $8.45 | $8.53 | $8.27 | $8.30 | $6.99 | 184,471 |
2019-05-13 | $8.77 | $8.94 | $8.37 | $8.41 | $7.08 | 187,652 |
2019-05-10 | $8.86 | $9.09 | $8.56 | $9.07 | $7.63 | 290,389 |
2019-05-09 | $8.85 | $8.99 | $8.25 | $8.71 | $7.33 | 377,818 |
2019-05-08 | $8.87 | $9.45 | $8.85 | $9.31 | $7.84 | 251,418 |
2019-05-07 | $9.64 | $9.75 | $8.80 | $8.83 | $7.43 | 249,373 |
2019-05-06 | $9.88 | $10.04 | $9.61 | $9.78 | $8.23 | 216,124 |
2019-05-03 | $10.03 | $10.15 | $9.77 | $10.14 | $8.54 | 164,453 |
2019-05-02 | $10.34 | $10.64 | $9.90 | $9.95 | $8.38 | 236,879 |
2019-05-01 | $10.43 | $10.66 | $10.27 | $10.33 | $8.70 | 472,042 |
2019-04-30 | $9.75 | $10.17 | $9.72 | $10.10 | $8.50 | 280,189 |
2019-04-29 | $9.01 | $9.82 | $9.00 | $9.72 | $8.18 | 279,366 |
2019-04-26 | $8.83 | $8.99 | $8.68 | $8.87 | $7.47 | 143,336 |
2019-04-25 | $8.96 | $8.96 | $8.54 | $8.70 | $7.32 | 210,946 |
2019-04-24 | $9.17 | $9.32 | $8.95 | $9.02 | $7.59 | 201,273 |
2019-04-23 | $8.86 | $9.34 | $8.69 | $9.22 | $7.76 | 248,481 |
2019-04-22 | $8.66 | $8.85 | $8.38 | $8.81 | $7.42 | 132,308 |
2019-04-18 | $8.75 | $8.80 | $8.48 | $8.67 | $7.30 | 108,774 |
2019-04-17 | $8.72 | $8.87 | $8.63 | $8.74 | $7.36 | 166,008 |
2019-04-16 | $8.52 | $8.62 | $8.30 | $8.57 | $7.21 | 181,903 |
2019-04-15 | $8.57 | $8.60 | $8.33 | $8.46 | $7.12 | 77,399 |
2019-04-12 | $8.69 | $8.75 | $8.41 | $8.51 | $7.16 | 138,552 |
2019-04-11 | $8.66 | $8.97 | $8.45 | $8.54 | $7.19 | 143,118 |
2019-04-10 | $8.50 | $8.72 | $8.31 | $8.66 | $7.29 | 140,383 |
2019-04-09 | $8.39 | $8.56 | $8.26 | $8.50 | $7.15 | 189,797 |
2019-04-08 | $8.30 | $8.54 | $8.21 | $8.42 | $7.09 | 197,768 |
2019-04-05 | $8.10 | $8.35 | $8.01 | $8.29 | $6.98 | 130,763 |
2019-04-04 | $7.91 | $8.20 | $7.86 | $8.10 | $6.82 | 138,351 |
2019-04-03 | $7.78 | $7.92 | $7.74 | $7.89 | $6.64 | 143,146 |
2019-04-02 | $7.95 | $8.05 | $7.64 | $7.72 | $6.50 | 209,218 |
2019-04-01 | $7.55 | $7.91 | $7.54 | $7.88 | $6.63 | 151,093 |
2019-03-29 | $7.42 | $7.54 | $7.32 | $7.46 | $6.28 | 173,949 |
2019-03-28 | $7.31 | $7.46 | $7.08 | $7.35 | $6.19 | 183,582 |
2019-03-27 | $7.47 | $7.68 | $7.18 | $7.30 | $6.14 | 222,481 |
2019-03-26 | $7.97 | $8.07 | $7.46 | $7.47 | $6.29 | 155,068 |
2019-03-25 | $7.75 | $7.97 | $7.41 | $7.91 | $6.66 | 371,725 |
2019-03-22 | $8.27 | $8.27 | $7.75 | $7.77 | $6.54 | 224,011 |
2019-03-21 | $8.27 | $8.49 | $8.17 | $8.35 | $7.03 | 157,247 |
2019-03-20 | $8.54 | $8.65 | $8.30 | $8.36 | $7.04 | 148,045 |
2019-03-19 | $8.60 | $8.68 | $8.50 | $8.56 | $7.21 | 313,187 |
2019-03-18 | $8.57 | $8.73 | $8.42 | $8.56 | $7.21 | 300,952 |
2019-03-15 | $8.65 | $8.75 | $8.52 | $8.57 | $7.21 | 156,807 |
2019-03-14 | $8.62 | $8.73 | $8.56 | $8.63 | $7.26 | 82,082 |
2019-03-13 | $8.62 | $8.96 | $8.56 | $8.60 | $7.24 | 265,668 |
2019-03-12 | $8.34 | $8.63 | $8.33 | $8.58 | $7.22 | 179,687 |
2019-03-11 | $7.90 | $8.33 | $7.83 | $8.31 | $6.99 | 327,689 |
2019-03-08 | $8.09 | $8.14 | $7.69 | $7.85 | $6.61 | 373,612 |
2019-03-07 | $8.50 | $8.56 | $8.16 | $8.21 | $6.91 | 226,406 |
2019-03-06 | $8.90 | $8.90 | $8.60 | $8.61 | $7.25 | 303,709 |
2019-03-05 | $8.95 | $9.55 | $8.68 | $8.74 | $7.36 | 645,172 |
2019-03-04 | $8.38 | $8.47 | $8.20 | $8.39 | $7.06 | 294,057 |
2019-03-01 | $8.17 | $8.33 | $8.11 | $8.22 | $6.92 | 226,481 |
2019-02-28 | $8.13 | $8.21 | $7.94 | $8.14 | $6.85 | 252,061 |
2019-02-27 | $8.37 | $8.37 | $8.12 | $8.13 | $6.84 | 263,276 |
2019-02-26 | $8.27 | $8.50 | $8.10 | $8.39 | $7.06 | 240,123 |
2019-02-25 | $8.50 | $8.66 | $8.26 | $8.30 | $6.99 | 203,888 |
2019-02-22 | $8.23 | $8.48 | $8.20 | $8.41 | $7.08 | 234,612 |
2019-02-21 | $8.00 | $8.21 | $8.00 | $8.19 | $6.89 | 158,465 |
2019-02-20 | $7.99 | $8.06 | $7.89 | $7.93 | $6.67 | 101,811 |
2019-02-19 | $8.29 | $8.47 | $7.95 | $8.02 | $6.75 | 195,907 |
2019-02-15 | $7.99 | $8.34 | $7.94 | $8.28 | $6.97 | 244,194 |
2019-02-14 | $7.82 | $8.02 | $7.82 | $7.94 | $6.68 | 190,522 |
2019-02-13 | $7.94 | $7.95 | $7.72 | $7.86 | $6.62 | 95,664 |
2019-02-12 | $7.49 | $7.92 | $7.47 | $7.87 | $6.62 | 119,446 |
2019-02-11 | $7.36 | $7.46 | $7.20 | $7.44 | $6.26 | 132,198 |
2019-02-08 | $7.26 | $7.38 | $7.16 | $7.35 | $6.19 | 117,534 |
2019-02-07 | $7.64 | $7.71 | $7.26 | $7.31 | $6.15 | 172,392 |
2019-02-06 | $7.40 | $7.81 | $7.33 | $7.73 | $6.51 | 204,962 |
2019-02-05 | $7.27 | $7.56 | $7.27 | $7.44 | $6.26 | 125,154 |
2019-02-04 | $7.52 | $7.52 | $7.25 | $7.29 | $6.14 | 177,717 |
2019-02-01 | $7.44 | $7.58 | $7.10 | $7.55 | $6.36 | 273,277 |
2019-01-31 | $7.51 | $7.79 | $7.32 | $7.37 | $6.20 | 257,913 |
2019-01-30 | $7.16 | $7.64 | $6.83 | $7.51 | $6.32 | 535,890 |
2019-01-29 | $7.52 | $7.59 | $7.23 | $7.26 | $6.11 | 181,477 |
2019-01-28 | $8.04 | $8.06 | $7.22 | $7.54 | $6.35 | 381,117 |
2019-01-25 | $8.37 | $8.55 | $8.16 | $8.23 | $6.93 | 131,913 |
2019-01-24 | $8.07 | $8.48 | $8.07 | $8.41 | $7.08 | 139,983 |
2019-01-23 | $8.44 | $8.44 | $8.10 | $8.22 | $6.92 | 228,680 |
2019-01-22 | $8.68 | $8.90 | $8.10 | $8.26 | $6.95 | 385,130 |
2019-01-18 | $8.56 | $9.03 | $8.45 | $8.90 | $7.49 | 180,740 |
2019-01-17 | $8.28 | $8.65 | $8.25 | $8.46 | $7.12 | 108,535 |
2019-01-16 | $8.20 | $8.43 | $8.10 | $8.37 | $7.05 | 149,153 |
2019-01-15 | $8.52 | $8.55 | $8.06 | $8.30 | $6.99 | 177,499 |
2019-01-14 | $8.75 | $8.93 | $8.57 | $8.58 | $7.22 | 98,477 |
2019-01-11 | $8.94 | $8.96 | $8.75 | $8.84 | $7.44 | 78,069 |
2019-01-10 | $9.19 | $9.25 | $8.73 | $9.00 | $7.58 | 163,650 |
2019-01-09 | $9.70 | $9.73 | $9.25 | $9.29 | $7.82 | 176,566 |
2019-01-08 | $9.44 | $9.81 | $9.44 | $9.60 | $8.08 | 196,400 |
2019-01-07 | $8.81 | $9.41 | $8.67 | $9.28 | $7.81 | 234,931 |
2019-01-04 | $8.61 | $8.93 | $8.55 | $8.81 | $7.42 | 161,150 |
2019-01-03 | $8.38 | $8.79 | $8.16 | $8.39 | $7.06 | 251,099 |
2019-01-02 | $7.73 | $8.42 | $7.69 | $8.29 | $6.98 | 317,700 |
2018-12-31 | $7.80 | $7.89 | $7.52 | $7.89 | $6.64 | 212,364 |
2018-12-28 | $7.75 | $7.89 | $7.60 | $7.80 | $6.57 | 152,592 |
2018-12-27 | $7.80 | $7.96 | $7.46 | $7.75 | $6.52 | 205,646 |
2018-12-26 | $7.65 | $8.01 | $7.28 | $8.00 | $6.73 | 233,413 |
2018-12-24 | $7.60 | $7.80 | $7.42 | $7.54 | $6.35 | 276,447 |
2018-12-21 | $7.40 | $7.87 | $7.37 | $7.58 | $6.38 | 475,747 |
2018-12-20 | $7.90 | $8.01 | $7.40 | $7.43 | $6.25 | 296,501 |
2018-12-19 | $7.89 | $8.52 | $7.89 | $8.00 | $6.73 | 255,255 |
2018-12-18 | $7.85 | $8.03 | $7.78 | $7.89 | $6.64 | 238,027 |
2018-12-17 | $7.97 | $8.10 | $7.80 | $7.85 | $6.61 | 428,226 |
2018-12-14 | $8.13 | $8.31 | $8.00 | $8.02 | $6.75 | 153,451 |
2018-12-13 | $8.30 | $8.33 | $8.14 | $8.29 | $6.98 | 139,275 |
2018-12-12 | $8.34 | $8.40 | $8.19 | $8.21 | $6.91 | 268,954 |
2018-12-11 | $8.30 | $8.43 | $8.12 | $8.19 | $6.89 | 160,551 |
2018-12-10 | $8.02 | $8.17 | $7.83 | $8.15 | $6.86 | 221,175 |
2018-12-07 | $8.30 | $8.52 | $8.07 | $8.09 | $6.81 | 331,100 |
2018-12-06 | $8.34 | $8.37 | $8.05 | $8.22 | $6.92 | 416,837 |
2018-12-04 | $8.72 | $8.91 | $8.42 | $8.47 | $7.13 | 263,684 |
2018-12-03 | $8.60 | $9.04 | $8.60 | $8.86 | $7.46 | 228,755 |
2018-11-30 | $8.60 | $8.61 | $8.11 | $8.35 | $7.03 | 327,963 |
2018-11-29 | $8.73 | $8.85 | $8.57 | $8.66 | $7.29 | 208,806 |
2018-11-28 | $9.05 | $9.12 | $8.58 | $8.82 | $7.42 | 350,911 |
2018-11-27 | $8.65 | $9.33 | $8.65 | $9.04 | $7.61 | 364,079 |
2018-11-26 | $8.52 | $8.72 | $8.26 | $8.67 | $7.30 | 438,077 |
2018-11-23 | $8.60 | $8.60 | $8.35 | $8.37 | $7.05 | 130,912 |
2018-11-21 | $8.35 | $8.86 | $8.35 | $8.71 | $7.33 | 271,440 |
2018-11-20 | $8.51 | $8.57 | $8.18 | $8.26 | $6.95 | 489,953 |
2018-11-19 | $8.89 | $8.96 | $8.61 | $8.72 | $7.34 | 370,800 |
2018-11-16 | $8.82 | $9.08 | $8.66 | $8.97 | $7.55 | 355,060 |
2018-11-15 | $8.85 | $9.16 | $8.60 | $8.83 | $7.43 | 538,769 |
2018-11-14 | $9.47 | $9.70 | $8.75 | $8.86 | $7.46 | 770,544 |
2018-11-13 | $10.11 | $10.16 | $9.28 | $9.32 | $7.85 | 861,693 |
2018-11-12 | $10.44 | $10.58 | $10.08 | $10.10 | $8.50 | 640,809 |
2018-11-09 | $10.10 | $10.52 | $10.09 | $10.40 | $8.75 | 852,000 |
2018-11-08 | $10.29 | $10.55 | $9.87 | $10.27 | $8.64 | 568,059 |
2018-11-07 | $11.04 | $11.10 | $10.42 | $10.48 | $8.82 | 195,348 |
2018-11-06 | $10.88 | $10.99 | $10.77 | $10.98 | $9.24 | 148,633 |
2018-11-05 | $11.31 | $11.43 | $10.83 | $10.93 | $9.20 | 92,789 |
2018-11-02 | $11.33 | $11.43 | $11.13 | $11.31 | $9.52 | 124,523 |
2018-11-01 | $11.09 | $11.40 | $11.06 | $11.21 | $9.44 | 116,265 |
2018-10-31 | $10.67 | $11.10 | $10.53 | $11.02 | $9.28 | 307,066 |
2018-10-30 | $10.74 | $10.96 | $10.29 | $10.55 | $8.88 | 237,048 |
2018-10-29 | $10.85 | $11.40 | $10.54 | $10.74 | $9.04 | 392,903 |
2018-10-26 | $10.85 | $11.03 | $10.69 | $10.76 | $9.06 | 383,166 |
2018-10-25 | $10.98 | $11.19 | $10.83 | $11.11 | $9.35 | 350,816 |
2018-10-24 | $11.79 | $11.90 | $10.72 | $10.79 | $9.08 | 300,999 |
2018-10-23 | $12.24 | $12.31 | $11.64 | $11.79 | $9.92 | 287,433 |
2018-10-22 | $12.16 | $12.64 | $11.95 | $12.49 | $10.51 | 197,937 |
2018-10-19 | $12.36 | $12.55 | $11.96 | $12.17 | $10.24 | 237,566 |
2018-10-18 | $12.30 | $12.49 | $12.25 | $12.36 | $10.40 | 247,115 |
2018-10-17 | $12.65 | $12.65 | $12.04 | $12.18 | $10.25 | 190,461 |
2018-10-16 | $12.81 | $12.89 | $12.55 | $12.67 | $10.66 | 97,171 |
2018-10-15 | $12.91 | $12.92 | $12.59 | $12.76 | $10.74 | 90,510 |
2018-10-12 | $12.83 | $13.21 | $12.63 | $12.91 | $10.87 | 343,627 |
2018-10-11 | $12.85 | $12.85 | $12.41 | $12.45 | $10.48 | 216,506 |
2018-10-10 | $13.85 | $13.85 | $12.89 | $12.91 | $10.87 | 217,208 |
2018-10-09 | $14.20 | $14.65 | $13.83 | $13.91 | $11.71 | 213,189 |
2018-10-08 | $14.39 | $14.61 | $14.02 | $14.10 | $11.87 | 92,876 |
2018-10-05 | $14.43 | $14.47 | $14.26 | $14.43 | $12.15 | 312,795 |
2018-10-04 | $14.90 | $15.06 | $14.33 | $14.38 | $12.10 | 273,956 |
2018-10-03 | $14.43 | $14.69 | $14.23 | $14.65 | $12.33 | 93,263 |
2018-10-02 | $14.66 | $14.76 | $14.23 | $14.40 | $12.12 | 122,275 |
2018-10-01 | $14.25 | $14.63 | $13.91 | $14.63 | $12.31 | 319,986 |
2018-09-28 | $13.46 | $14.11 | $13.46 | $14.00 | $11.78 | 146,455 |
2018-09-27 | $13.33 | $13.66 | $13.27 | $13.54 | $11.40 | 109,597 |
2018-09-26 | $13.66 | $14.02 | $13.20 | $13.28 | $11.18 | 223,719 |
2018-09-25 | $13.63 | $13.96 | $13.63 | $13.70 | $11.53 | 80,377 |
2018-09-24 | $13.72 | $13.89 | $13.54 | $13.61 | $11.46 | 95,010 |
2018-09-21 | $13.70 | $13.72 | $13.24 | $13.62 | $11.46 | 362,768 |
2018-09-20 | $13.39 | $13.75 | $13.22 | $13.72 | $11.55 | 183,989 |
2018-09-19 | $13.13 | $13.49 | $13.13 | $13.30 | $11.20 | 130,433 |
2018-09-18 | $12.88 | $13.21 | $12.88 | $13.13 | $11.05 | 120,212 |
2018-09-17 | $13.19 | $13.28 | $12.76 | $12.92 | $10.88 | 116,577 |
2018-09-14 | $12.68 | $13.38 | $12.67 | $13.13 | $11.05 | 237,272 |
2018-09-13 | $12.80 | $12.87 | $12.49 | $12.55 | $10.56 | 126,994 |
2018-09-12 | $12.93 | $13.34 | $12.70 | $12.77 | $10.75 | 201,431 |
2018-09-11 | $12.58 | $13.06 | $12.53 | $12.95 | $10.90 | 185,213 |
2018-09-10 | $12.60 | $12.87 | $12.58 | $12.68 | $10.67 | 239,019 |
2018-09-07 | $12.45 | $12.76 | $12.45 | $12.48 | $10.50 | 294,890 |
2018-09-06 | $12.80 | $12.87 | $12.40 | $12.54 | $10.56 | 336,623 |
2018-09-05 | $13.21 | $13.33 | $12.76 | $12.80 | $10.77 | 175,175 |
2018-09-04 | $13.66 | $13.74 | $13.28 | $13.30 | $11.20 | 228,752 |
2018-08-31 | $14.00 | $14.15 | $13.37 | $13.73 | $11.56 | 203,600 |
2018-08-30 | $14.30 | $14.36 | $13.83 | $14.09 | $11.86 | 147,854 |
2018-08-29 | $14.48 | $14.53 | $14.25 | $14.37 | $12.10 | 113,196 |
2018-08-28 | $14.16 | $14.50 | $14.15 | $14.42 | $12.14 | 165,908 |
2018-08-27 | $14.00 | $14.25 | $13.82 | $14.05 | $11.83 | 253,539 |
2018-08-24 | $13.91 | $14.18 | $13.91 | $13.99 | $11.78 | 220,035 |
2018-08-23 | $14.05 | $14.11 | $13.75 | $13.85 | $11.66 | 154,817 |
2018-08-22 | $13.98 | $14.39 | $13.98 | $14.12 | $11.89 | 206,734 |
2018-08-21 | $13.45 | $13.98 | $13.45 | $13.90 | $11.70 | 214,886 |
2018-08-20 | $13.05 | $13.54 | $13.05 | $13.37 | $11.25 | 234,236 |
2018-08-17 | $12.55 | $13.12 | $12.55 | $13.05 | $10.98 | 258,342 |
2018-08-16 | $12.63 | $12.83 | $12.48 | $12.52 | $10.54 | 181,537 |
2018-08-15 | $13.13 | $13.37 | $12.44 | $12.60 | $10.61 | 324,548 |
2018-08-14 | $13.26 | $13.36 | $13.03 | $13.20 | $11.11 | 257,996 |
2018-08-13 | $13.42 | $13.48 | $13.14 | $13.19 | $11.10 | 157,207 |
2018-08-10 | $13.76 | $14.03 | $13.39 | $13.49 | $11.36 | 330,975 |
2018-08-09 | $14.50 | $14.91 | $13.45 | $13.88 | $11.68 | 510,196 |
2018-08-08 | $14.80 | $14.83 | $14.43 | $14.51 | $12.21 | 123,698 |
2018-08-07 | $14.93 | $14.96 | $14.55 | $14.74 | $12.41 | 140,758 |
2018-08-06 | $14.59 | $14.99 | $14.50 | $14.79 | $12.45 | 71,758 |
2018-08-03 | $14.76 | $14.82 | $14.40 | $14.57 | $12.26 | 149,650 |
2018-08-02 | $14.57 | $14.90 | $14.48 | $14.75 | $12.42 | 80,259 |
2018-08-01 | $14.70 | $14.85 | $14.27 | $14.71 | $12.38 | 279,468 |
2018-07-31 | $14.60 | $14.91 | $14.52 | $14.85 | $12.50 | 225,974 |
2018-07-30 | $14.78 | $15.00 | $14.43 | $14.52 | $12.22 | 118,843 |
2018-07-27 | $14.96 | $15.01 | $14.71 | $14.73 | $12.40 | 108,682 |
2018-07-26 | $15.23 | $15.23 | $14.82 | $15.06 | $12.68 | 174,024 |
2018-07-25 | $15.05 | $15.43 | $14.92 | $15.33 | $12.90 | 165,974 |
2018-07-24 | $15.26 | $15.37 | $15.03 | $15.06 | $12.68 | 153,566 |
2018-07-23 | $15.03 | $15.53 | $14.94 | $15.05 | $12.67 | 102,196 |
2018-07-20 | $15.56 | $15.56 | $14.99 | $15.02 | $12.64 | 174,756 |
2018-07-19 | $15.74 | $15.96 | $15.53 | $15.56 | $13.10 | 155,103 |
2018-07-18 | $15.14 | $15.95 | $14.84 | $15.78 | $13.28 | 319,264 |
2018-07-17 | $14.44 | $14.98 | $14.40 | $14.85 | $12.50 | 164,162 |
2018-07-16 | $15.04 | $15.12 | $14.40 | $14.51 | $12.21 | 232,854 |
2018-07-13 | $15.17 | $15.25 | $14.80 | $15.08 | $12.69 | 279,339 |
2018-07-12 | $15.60 | $15.60 | $15.06 | $15.18 | $12.78 | 260,522 |
2018-07-11 | $15.81 | $15.94 | $15.43 | $15.47 | $13.02 | 180,049 |
2018-07-10 | $15.76 | $16.09 | $15.75 | $15.94 | $13.42 | 410,559 |
2018-07-09 | $15.55 | $15.81 | $15.36 | $15.75 | $13.26 | 146,903 |
2018-07-06 | $15.57 | $15.72 | $15.40 | $15.47 | $13.02 | 261,842 |
2018-07-05 | $15.94 | $16.19 | $15.41 | $15.53 | $13.07 | 219,300 |
2018-07-03 | $15.50 | $16.32 | $15.49 | $15.87 | $13.36 | 200,870 |
2018-07-02 | $15.38 | $15.41 | $14.96 | $15.31 | $12.89 | 256,685 |
2018-06-29 | $15.85 | $15.95 | $15.50 | $15.50 | $13.05 | 442,820 |
2018-06-28 | $15.98 | $16.00 | $15.49 | $15.83 | $13.32 | 329,387 |
2018-06-27 | $16.71 | $16.88 | $15.93 | $15.99 | $13.46 | 345,593 |
2018-06-26 | $16.60 | $16.83 | $16.40 | $16.70 | $14.06 | 206,056 |
2018-06-25 | $17.14 | $17.14 | $16.40 | $16.57 | $13.95 | 291,999 |
2018-06-22 | $16.86 | $17.34 | $16.86 | $17.14 | $14.43 | 477,668 |
2018-06-21 | $17.20 | $17.20 | $16.41 | $16.68 | $14.04 | 254,852 |
2018-06-20 | $17.45 | $17.47 | $17.05 | $17.19 | $14.47 | 254,654 |
2018-06-19 | $17.05 | $17.50 | $16.81 | $17.47 | $14.71 | 466,240 |
2018-06-18 | $16.64 | $17.27 | $16.64 | $17.23 | $14.50 | 750,628 |
2018-06-15 | $16.85 | $16.88 | $16.34 | $16.61 | $13.98 | 2,171,081 |
2018-06-14 | $18.21 | $18.89 | $18.11 | $18.17 | $15.29 | 251,403 |
2018-06-13 | $18.87 | $19.01 | $17.88 | $18.28 | $15.39 | 225,830 |
2018-06-12 | $19.50 | $19.52 | $18.84 | $18.91 | $15.92 | 235,823 |
2018-06-11 | $19.77 | $19.86 | $19.30 | $19.57 | $16.47 | 113,266 |
2018-06-08 | $19.82 | $19.94 | $19.50 | $19.77 | $16.64 | 189,762 |
2018-06-07 | $18.71 | $20.07 | $18.71 | $19.71 | $16.59 | 364,843 |
2018-06-06 | $19.06 | $19.49 | $18.57 | $18.69 | $15.73 | 167,481 |
2018-06-05 | $19.03 | $19.04 | $18.75 | $18.99 | $15.98 | 150,091 |
2018-06-04 | $18.81 | $19.16 | $18.81 | $19.03 | $16.02 | 126,400 |
2018-06-01 | $18.42 | $18.92 | $18.37 | $18.77 | $15.80 | 139,790 |
2018-05-31 | $18.54 | $18.73 | $18.25 | $18.33 | $15.43 | 182,600 |
2018-05-30 | $17.54 | $18.67 | $17.54 | $18.60 | $15.66 | 363,047 |
2018-05-29 | $18.14 | $18.14 | $17.08 | $17.46 | $14.70 | 286,325 |
2018-05-25 | $19.00 | $19.06 | $18.21 | $18.24 | $15.35 | 151,793 |
2018-05-24 | $18.46 | $19.60 | $18.36 | $19.12 | $16.09 | 497,782 |
2018-05-23 | $18.67 | $18.89 | $18.42 | $18.47 | $15.55 | 309,954 |
2018-05-22 | $17.81 | $18.87 | $17.69 | $18.75 | $15.78 | 768,864 |
2018-05-21 | $17.83 | $18.15 | $17.64 | $17.78 | $14.97 | 538,451 |
2018-05-18 | $17.75 | $17.85 | $17.51 | $17.71 | $14.91 | 120,866 |
2018-05-17 | $17.62 | $17.93 | $17.56 | $17.73 | $14.92 | 229,052 |
2018-05-16 | $17.82 | $17.82 | $17.46 | $17.60 | $14.81 | 146,908 |
2018-05-15 | $17.86 | $18.03 | $17.45 | $17.87 | $15.04 | 278,374 |
2018-05-14 | $18.08 | $18.25 | $17.81 | $17.92 | $15.08 | 118,592 |
2018-05-11 | $17.48 | $18.14 | $17.29 | $18.02 | $15.17 | 193,044 |
2018-05-10 | $17.98 | $18.11 | $17.28 | $17.44 | $14.68 | 146,822 |
2018-05-09 | $17.45 | $18.98 | $17.45 | $17.82 | $15.00 | 349,539 |
2018-05-08 | $17.10 | $17.38 | $17.10 | $17.27 | $14.54 | 165,753 |
2018-05-07 | $16.62 | $17.24 | $16.58 | $17.06 | $14.36 | 144,218 |
2018-05-04 | $16.75 | $17.00 | $16.50 | $16.55 | $13.93 | 99,034 |
2018-05-03 | $16.39 | $16.73 | $16.28 | $16.71 | $14.07 | 79,990 |
2018-05-02 | $16.01 | $16.63 | $16.00 | $16.34 | $13.75 | 84,275 |
2018-05-01 | $15.98 | $16.08 | $15.64 | $16.08 | $13.54 | 68,977 |
2018-04-30 | $16.65 | $16.65 | $15.95 | $16.00 | $13.47 | 96,794 |
2018-04-27 | $16.51 | $16.78 | $16.47 | $16.67 | $14.03 | 95,036 |
2018-04-26 | $16.44 | $16.81 | $16.30 | $16.49 | $13.88 | 87,485 |
2018-04-25 | $16.28 | $16.53 | $16.00 | $16.44 | $13.84 | 74,171 |
2018-04-24 | $16.81 | $17.25 | $16.13 | $16.28 | $13.70 | 134,680 |
2018-04-23 | $16.83 | $16.83 | $16.09 | $16.74 | $14.09 | 118,523 |
2018-04-20 | $16.71 | $17.01 | $16.61 | $16.74 | $14.09 | 179,774 |
2018-04-19 | $16.61 | $16.98 | $16.58 | $16.83 | $14.17 | 181,608 |
2018-04-18 | $15.84 | $16.98 | $15.84 | $16.76 | $14.11 | 219,002 |
2018-04-17 | $15.77 | $15.98 | $15.75 | $15.86 | $13.35 | 155,316 |
2018-04-16 | $15.73 | $15.86 | $15.40 | $15.80 | $13.30 | 190,088 |
2018-04-13 | $15.38 | $15.51 | $15.30 | $15.50 | $13.05 | 127,131 |
2018-04-12 | $14.85 | $15.34 | $14.85 | $15.27 | $12.85 | 196,167 |
2018-04-11 | $14.52 | $15.11 | $14.52 | $14.77 | $12.43 | 169,677 |
2018-04-10 | $14.24 | $14.90 | $14.24 | $14.69 | $12.37 | 148,260 |
2018-04-09 | $14.34 | $14.52 | $14.07 | $14.12 | $11.89 | 91,797 |
2018-04-06 | $14.64 | $14.89 | $14.16 | $14.33 | $12.06 | 74,372 |
2018-04-05 | $14.23 | $15.00 | $14.15 | $14.75 | $12.42 | 131,510 |
2018-04-04 | $14.00 | $14.36 | $13.70 | $14.27 | $12.01 | 144,230 |
2018-04-03 | $14.56 | $14.69 | $14.10 | $14.36 | $12.09 | 85,527 |
2018-04-02 | $14.09 | $14.65 | $13.85 | $14.57 | $12.26 | 128,602 |
2018-03-29 | $14.33 | $14.96 | $14.12 | $14.22 | $11.97 | 174,947 |
2018-03-28 | $14.76 | $14.81 | $13.68 | $13.84 | $11.65 | 231,784 |
2018-03-27 | $14.92 | $15.45 | $14.77 | $14.88 | $12.53 | 117,556 |
2018-03-26 | $14.92 | $15.09 | $14.69 | $15.00 | $12.63 | 139,954 |
2018-03-23 | $15.24 | $15.24 | $14.64 | $14.67 | $12.35 | 216,082 |
2018-03-22 | $15.41 | $15.71 | $15.12 | $15.18 | $12.78 | 127,800 |
2018-03-21 | $15.09 | $15.84 | $15.09 | $15.51 | $13.06 | 130,995 |
2018-03-20 | $15.39 | $15.50 | $15.00 | $15.09 | $12.70 | 88,860 |
2018-03-19 | $15.37 | $15.43 | $14.92 | $15.36 | $12.93 | 95,185 |
2018-03-16 | $15.29 | $15.69 | $15.01 | $15.35 | $12.92 | 183,271 |
2018-03-15 | $15.80 | $15.90 | $15.08 | $15.22 | $12.81 | 127,982 |
2018-03-14 | $15.51 | $16.07 | $15.25 | $15.79 | $13.29 | 267,323 |
2018-03-13 | $15.94 | $16.29 | $15.25 | $15.47 | $13.02 | 349,079 |
2018-03-12 | $15.45 | $15.99 | $15.16 | $15.79 | $13.29 | 411,782 |
2018-03-09 | $14.92 | $15.13 | $14.51 | $14.79 | $12.45 | 101,047 |
2018-03-08 | $14.48 | $14.83 | $14.38 | $14.76 | $12.42 | 52,696 |
2018-03-07 | $14.80 | $15.18 | $14.42 | $14.47 | $12.18 | 65,429 |
2018-03-06 | $14.90 | $15.19 | $14.70 | $14.96 | $12.59 | 116,532 |
2018-03-05 | $14.30 | $15.03 | $14.28 | $14.85 | $12.50 | 188,526 |
2018-03-02 | $13.89 | $14.40 | $13.75 | $14.33 | $12.06 | 81,282 |
2018-03-01 | $13.76 | $14.50 | $13.36 | $13.98 | $11.77 | 164,268 |
2018-02-28 | $13.84 | $14.78 | $13.74 | $13.76 | $11.58 | 148,967 |
2018-02-27 | $13.71 | $13.87 | $13.62 | $13.69 | $11.52 | 74,971 |
2018-02-26 | $13.57 | $13.77 | $13.06 | $13.75 | $11.57 | 37,980 |
2018-02-23 | $13.84 | $13.90 | $13.32 | $13.48 | $11.35 | 32,815 |
2018-02-22 | $13.68 | $13.96 | $13.68 | $13.73 | $11.56 | 30,381 |
2018-02-21 | $13.88 | $13.96 | $13.53 | $13.65 | $11.49 | 38,875 |
2018-02-20 | $13.40 | $14.08 | $13.40 | $13.83 | $11.64 | 61,238 |
2018-02-16 | $13.26 | $13.60 | $13.26 | $13.47 | $11.34 | 48,473 |
2018-02-15 | $13.13 | $13.37 | $12.85 | $13.33 | $11.22 | 61,493 |
2018-02-14 | $12.80 | $13.11 | $12.64 | $12.96 | $10.91 | 40,457 |
2018-02-13 | $12.75 | $13.00 | $12.60 | $12.87 | $10.83 | 61,609 |
2018-02-12 | $12.60 | $13.19 | $12.58 | $12.87 | $10.83 | 91,049 |
2018-02-09 | $12.39 | $12.55 | $12.08 | $12.44 | $10.47 | 169,118 |
2018-02-08 | $12.46 | $12.65 | $12.19 | $12.22 | $10.29 | 67,216 |
2018-02-07 | $12.59 | $12.87 | $12.18 | $12.50 | $10.52 | 59,250 |
2018-02-06 | $11.65 | $12.80 | $11.65 | $12.56 | $10.57 | 74,294 |
2018-02-05 | $12.40 | $12.95 | $12.04 | $12.10 | $10.19 | 89,150 |
2018-02-02 | $12.80 | $12.87 | $12.44 | $12.59 | $10.60 | 66,662 |
2018-02-01 | $12.91 | $13.22 | $12.53 | $12.98 | $10.93 | 71,065 |
2018-01-31 | $12.90 | $13.38 | $12.74 | $13.01 | $10.95 | 112,417 |
2018-01-30 | $13.54 | $13.86 | $12.61 | $12.81 | $10.78 | 169,700 |
2018-01-29 | $14.19 | $14.26 | $13.56 | $13.70 | $11.53 | 96,365 |
2018-01-26 | $14.30 | $14.30 | $13.95 | $14.23 | $11.98 | 68,459 |
2018-01-25 | $14.11 | $14.42 | $13.91 | $14.17 | $11.93 | 92,586 |
2018-01-24 | $14.21 | $14.63 | $13.77 | $13.96 | $11.75 | 68,494 |
2018-01-23 | $14.45 | $14.49 | $13.92 | $14.10 | $11.87 | 82,204 |
2018-01-22 | $13.85 | $14.61 | $13.75 | $14.48 | $12.19 | 58,591 |
2018-01-19 | $13.70 | $13.99 | $13.41 | $13.85 | $11.66 | 52,778 |
2018-01-18 | $14.04 | $14.43 | $13.64 | $13.74 | $11.57 | 90,417 |
2018-01-17 | $14.06 | $14.14 | $13.44 | $14.01 | $11.79 | 136,396 |
2018-01-16 | $14.53 | $15.17 | $13.76 | $13.97 | $11.76 | 384,038 |
2018-01-12 | $13.50 | $14.31 | $13.44 | $14.26 | $12.00 | 405,054 |
2018-01-11 | $13.20 | $13.44 | $13.10 | $13.12 | $11.04 | 69,899 |
2018-01-10 | $13.42 | $13.54 | $13.20 | $13.29 | $11.19 | 79,805 |
2018-01-09 | $13.67 | $13.76 | $13.40 | $13.46 | $11.33 | 62,877 |
2018-01-08 | $13.96 | $13.97 | $13.48 | $13.61 | $11.46 | 57,336 |
2018-01-05 | $14.11 | $14.28 | $13.83 | $13.87 | $11.67 | 70,822 |
2018-01-04 | $13.51 | $14.34 | $13.40 | $14.01 | $11.79 | 120,677 |
2018-01-03 | $13.30 | $13.81 | $13.30 | $13.48 | $11.35 | 64,708 |
2018-01-02 | $13.33 | $13.38 | $12.96 | $13.27 | $11.17 | 75,883 |
2017-12-29 | $13.66 | $13.66 | $13.23 | $13.32 | $11.21 | 40,253 |
2017-12-28 | $13.57 | $13.58 | $13.26 | $13.56 | $11.41 | 30,550 |
2017-12-27 | $13.38 | $13.88 | $13.33 | $13.54 | $11.40 | 76,158 |
2017-12-26 | $13.26 | $13.45 | $12.96 | $13.35 | $11.24 | 153,450 |
2017-12-22 | $13.66 | $13.72 | $13.25 | $13.30 | $11.20 | 40,596 |
2017-12-21 | $13.09 | $13.92 | $13.03 | $13.63 | $11.47 | 185,815 |
2017-12-20 | $12.98 | $13.29 | $12.77 | $13.00 | $10.94 | 53,666 |
2017-12-19 | $13.23 | $13.57 | $12.87 | $12.97 | $10.92 | 76,083 |
2017-12-18 | $13.32 | $13.40 | $12.98 | $13.15 | $11.07 | 123,091 |
2017-12-15 | $12.74 | $13.28 | $12.61 | $12.88 | $10.84 | 123,058 |
2017-12-14 | $12.84 | $13.16 | $12.59 | $12.68 | $10.67 | 88,125 |
2017-12-13 | $13.41 | $13.50 | $12.68 | $12.89 | $10.85 | 147,250 |
2017-12-12 | $11.97 | $13.73 | $11.93 | $13.51 | $11.37 | 715,229 |
2017-12-11 | $11.66 | $12.12 | $11.66 | $12.01 | $10.11 | 130,730 |
2017-12-08 | $11.58 | $11.64 | $11.33 | $11.56 | $9.73 | 79,767 |
2017-12-07 | $11.52 | $11.77 | $11.16 | $11.38 | $9.58 | 73,129 |
2017-12-06 | $11.55 | $11.81 | $11.36 | $11.55 | $9.72 | 90,287 |
2017-12-05 | $12.13 | $12.21 | $11.39 | $11.55 | $9.72 | 103,111 |
2017-12-04 | $11.99 | $12.12 | $11.72 | $12.08 | $10.17 | 84,546 |
2017-12-01 | $11.66 | $11.86 | $11.25 | $11.78 | $9.92 | 73,923 |
2017-11-30 | $11.77 | $11.90 | $11.33 | $11.37 | $9.57 | 170,079 |
2017-11-29 | $11.48 | $11.91 | $11.46 | $11.70 | $9.85 | 70,073 |
2017-11-28 | $11.22 | $11.48 | $11.14 | $11.35 | $9.55 | 37,512 |
2017-11-27 | $11.42 | $11.48 | $11.07 | $11.12 | $9.36 | 21,421 |
2017-11-24 | $11.23 | $11.46 | $11.23 | $11.39 | $9.59 | 17,991 |
2017-11-22 | $11.29 | $11.38 | $11.14 | $11.27 | $9.49 | 18,941 |
2017-11-21 | $11.69 | $11.87 | $11.16 | $11.24 | $9.46 | 73,123 |
2017-11-20 | $11.27 | $11.68 | $10.65 | $11.56 | $9.73 | 159,207 |
2017-11-17 | $10.12 | $10.83 | $10.12 | $10.66 | $8.97 | 64,462 |
2017-11-16 | $10.49 | $10.66 | $9.95 | $10.15 | $8.54 | 155,729 |
2017-11-15 | $9.94 | $10.61 | $9.75 | $10.48 | $8.82 | 104,514 |
2017-11-14 | $11.06 | $11.07 | $9.94 | $9.99 | $8.41 | 153,381 |
2017-11-13 | $11.18 | $11.23 | $11.05 | $11.07 | $9.32 | 41,740 |
2017-11-10 | $11.19 | $11.45 | $10.90 | $11.20 | $9.43 | 25,628 |
2017-11-09 | $11.05 | $11.41 | $10.96 | $11.31 | $9.52 | 76,691 |
2017-11-08 | $11.41 | $11.41 | $11.02 | $11.09 | $9.33 | 66,856 |
2017-11-07 | $12.05 | $12.05 | $11.33 | $11.38 | $9.58 | 81,221 |
2017-11-06 | $11.60 | $12.08 | $11.60 | $11.85 | $9.97 | 80,589 |
2017-11-03 | $11.66 | $11.77 | $11.37 | $11.53 | $9.71 | 70,576 |
2017-11-02 | $11.43 | $11.79 | $11.33 | $11.57 | $9.74 | 74,756 |
2017-11-01 | $11.98 | $12.12 | $11.59 | $12.02 | $10.12 | 81,720 |
2017-10-31 | $11.93 | $12.13 | $11.73 | $12.01 | $10.11 | 82,454 |
2017-10-30 | $12.05 | $12.17 | $11.82 | $11.96 | $10.07 | 46,590 |
2017-10-27 | $12.05 | $12.20 | $11.72 | $12.02 | $10.12 | 83,304 |
2017-10-26 | $11.77 | $12.43 | $11.77 | $12.06 | $10.15 | 59,980 |
2017-10-25 | $12.34 | $12.34 | $11.26 | $12.00 | $10.10 | 111,843 |
2017-10-24 | $12.63 | $12.86 | $12.48 | $12.53 | $10.55 | 33,248 |
2017-10-23 | $12.94 | $13.32 | $12.52 | $12.53 | $10.55 | 70,265 |
2017-10-20 | $12.75 | $13.35 | $12.33 | $13.01 | $10.95 | 116,958 |
2017-10-19 | $12.60 | $12.66 | $12.24 | $12.59 | $10.60 | 37,666 |
2017-10-18 | $12.48 | $12.89 | $12.44 | $12.74 | $10.72 | 57,047 |
2017-10-17 | $12.50 | $12.75 | $12.20 | $12.40 | $10.44 | 39,458 |
2017-10-16 | $12.24 | $12.90 | $12.24 | $12.37 | $10.41 | 58,432 |
2017-10-13 | $11.97 | $12.17 | $11.93 | $12.14 | $10.22 | 34,030 |
2017-10-12 | $11.89 | $12.16 | $11.75 | $11.79 | $9.92 | 29,858 |
2017-10-11 | $12.25 | $12.25 | $11.86 | $11.94 | $10.05 | 15,988 |
2017-10-10 | $11.66 | $12.33 | $11.57 | $12.09 | $10.18 | 84,914 |
2017-10-09 | $12.00 | $12.03 | $11.43 | $11.47 | $9.65 | 70,682 |
2017-10-06 | $12.00 | $12.21 | $11.90 | $12.04 | $10.13 | 90,061 |
2017-10-05 | $11.87 | $12.21 | $11.83 | $12.20 | $10.27 | 33,138 |
2017-10-04 | $11.82 | $12.23 | $11.70 | $11.86 | $9.98 | 32,164 |
2017-10-03 | $11.49 | $12.00 | $11.46 | $11.92 | $10.03 | 80,748 |
2017-10-02 | $11.54 | $11.74 | $11.20 | $11.54 | $9.71 | 47,345 |
2017-09-29 | $11.73 | $11.88 | $11.52 | $11.59 | $9.76 | 17,653 |
2017-09-28 | $12.15 | $12.31 | $11.58 | $11.76 | $9.90 | 46,233 |
2017-09-27 | $11.79 | $12.28 | $11.76 | $12.18 | $10.25 | 41,820 |
2017-09-26 | $11.57 | $11.85 | $11.49 | $11.73 | $9.87 | 66,117 |
2017-09-25 | $12.47 | $12.51 | $11.46 | $11.64 | $9.80 | 121,919 |
2017-09-22 | $12.64 | $13.15 | $12.31 | $12.56 | $10.57 | 85,976 |
2017-09-21 | $13.25 | $13.41 | $12.54 | $12.67 | $10.66 | 66,760 |
2017-09-20 | $13.50 | $13.73 | $13.14 | $13.21 | $11.12 | 53,045 |
2017-09-19 | $13.31 | $13.35 | $12.93 | $13.20 | $11.11 | 18,444 |
2017-09-18 | $13.00 | $13.45 | $12.83 | $13.21 | $11.12 | 29,400 |
2017-09-15 | $12.89 | $13.02 | $12.68 | $12.97 | $10.92 | 70,651 |
2017-09-14 | $12.82 | $13.00 | $12.70 | $12.86 | $10.82 | 38,795 |
2017-09-13 | $13.20 | $13.24 | $12.66 | $12.85 | $10.82 | 46,982 |
2017-09-12 | $14.00 | $14.00 | $13.20 | $13.31 | $11.20 | 58,475 |
2017-09-11 | $13.60 | $14.14 | $13.60 | $13.93 | $11.73 | 49,432 |
2017-09-08 | $13.86 | $14.03 | $13.41 | $13.69 | $11.52 | 47,781 |
2017-09-07 | $14.05 | $14.20 | $13.67 | $13.86 | $11.67 | 44,194 |
2017-09-06 | $13.82 | $14.12 | $13.75 | $13.87 | $11.67 | 60,347 |
2017-09-05 | $14.21 | $14.29 | $13.30 | $13.55 | $11.41 | 91,795 |
2017-09-01 | $13.83 | $14.15 | $13.76 | $14.00 | $11.78 | 36,933 |
2017-08-31 | $14.03 | $14.40 | $13.77 | $13.91 | $11.71 | 54,663 |
2017-08-30 | $14.00 | $14.00 | $13.80 | $13.93 | $11.73 | 57,958 |
2017-08-29 | $13.57 | $14.10 | $13.17 | $14.00 | $11.78 | 130,171 |
2017-08-28 | $14.16 | $14.59 | $13.58 | $13.70 | $11.53 | 79,594 |
2017-08-25 | $12.90 | $14.04 | $12.72 | $13.87 | $11.67 | 129,377 |
2017-08-24 | $12.79 | $12.95 | $12.57 | $12.84 | $10.81 | 67,976 |
2017-08-23 | $12.44 | $12.95 | $12.19 | $12.74 | $10.72 | 102,078 |
2017-08-22 | $12.09 | $12.54 | $11.88 | $12.51 | $10.53 | 66,173 |
2017-08-21 | $12.50 | $12.59 | $11.65 | $12.01 | $10.11 | 65,532 |
2017-08-18 | $12.15 | $12.40 | $12.06 | $12.39 | $10.43 | 50,106 |
2017-08-17 | $12.42 | $13.00 | $12.10 | $12.18 | $10.25 | 72,096 |
2017-08-16 | $12.33 | $12.88 | $11.91 | $12.42 | $10.45 | 130,626 |
2017-08-15 | $12.66 | $12.77 | $12.22 | $12.28 | $10.34 | 60,959 |
2017-08-14 | $12.00 | $12.69 | $12.00 | $12.59 | $10.60 | 106,154 |
2017-08-11 | $11.09 | $12.21 | $11.09 | $11.85 | $9.97 | 113,777 |
2017-08-10 | $10.95 | $11.61 | $10.85 | $11.09 | $9.33 | 112,540 |
2017-08-09 | $10.90 | $10.96 | $10.54 | $10.81 | $9.10 | 51,101 |
2017-08-08 | $11.10 | $11.30 | $10.53 | $10.90 | $9.17 | 182,854 |
2017-08-07 | $10.75 | $11.68 | $10.71 | $11.40 | $9.60 | 198,879 |
2017-08-04 | $9.99 | $10.49 | $9.95 | $10.26 | $8.64 | 85,970 |
2017-08-03 | $10.15 | $10.33 | $9.81 | $9.96 | $8.38 | 70,210 |
2017-08-02 | $10.43 | $10.43 | $9.95 | $10.13 | $8.53 | 58,119 |
2017-08-01 | $10.22 | $10.50 | $10.12 | $10.41 | $8.76 | 48,051 |
2017-07-31 | $9.91 | $10.28 | $9.82 | $10.18 | $8.57 | 40,385 |
2017-07-28 | $9.82 | $10.36 | $9.74 | $9.85 | $8.29 | 32,843 |
2017-07-27 | $10.11 | $10.20 | $9.68 | $9.83 | $8.27 | 52,074 |
2017-07-26 | $10.50 | $10.89 | $10.00 | $10.07 | $8.48 | 49,027 |
2017-07-25 | $10.30 | $11.09 | $10.30 | $10.45 | $8.80 | 134,611 |
2017-07-24 | $10.33 | $10.46 | $10.01 | $10.12 | $8.52 | 50,724 |
2017-07-21 | $10.49 | $10.49 | $10.20 | $10.27 | $8.64 | 55,377 |
2017-07-20 | $10.79 | $11.07 | $10.35 | $10.39 | $8.75 | 68,173 |
2017-07-19 | $10.22 | $10.65 | $10.14 | $10.54 | $8.87 | 44,340 |
2017-07-18 | $10.98 | $10.98 | $10.10 | $10.24 | $8.62 | 62,796 |
2017-07-17 | $10.87 | $11.23 | $10.70 | $10.82 | $9.11 | 57,542 |
2017-07-14 | $10.63 | $11.33 | $10.24 | $10.91 | $9.18 | 146,507 |
2017-07-13 | $10.04 | $10.87 | $9.97 | $10.47 | $8.81 | 123,713 |
2017-07-12 | $9.52 | $9.93 | $9.50 | $9.86 | $8.30 | 94,356 |
2017-07-11 | $9.05 | $9.51 | $8.95 | $9.37 | $7.89 | 105,999 |
2017-07-10 | $8.95 | $9.12 | $8.83 | $9.03 | $7.60 | 49,793 |
2017-07-07 | $9.01 | $9.09 | $8.88 | $9.06 | $7.63 | 72,606 |
2017-07-06 | $9.52 | $9.52 | $8.94 | $9.05 | $7.62 | 100,685 |
2017-07-05 | $9.71 | $9.74 | $9.25 | $9.55 | $8.04 | 102,850 |
2017-07-03 | $9.50 | $9.77 | $9.48 | $9.64 | $8.11 | 34,854 |
2017-06-30 | $9.30 | $9.61 | $9.19 | $9.47 | $7.97 | 72,821 |
2017-06-29 | $9.13 | $9.37 | $9.01 | $9.21 | $7.75 | 65,617 |
2017-06-28 | $9.42 | $9.45 | $9.01 | $9.12 | $7.68 | 69,611 |
2017-06-27 | $9.29 | $9.96 | $9.18 | $9.23 | $7.77 | 128,813 |
2017-06-26 | $9.46 | $9.49 | $8.90 | $9.25 | $7.79 | 110,458 |
2017-06-23 | $8.77 | $9.49 | $8.77 | $9.28 | $7.81 | 922,694 |
2017-06-22 | $8.61 | $8.94 | $8.55 | $8.77 | $7.38 | 113,193 |
2017-06-21 | $9.15 | $9.19 | $8.47 | $8.55 | $7.20 | 207,612 |
2017-06-20 | $9.34 | $9.36 | $8.85 | $9.00 | $7.58 | 90,227 |
2017-06-19 | $9.50 | $9.50 | $9.02 | $9.21 | $7.75 | 103,653 |
2017-06-16 | $9.45 | $9.57 | $9.20 | $9.41 | $7.92 | 86,001 |
2017-06-15 | $9.75 | $10.05 | $9.43 | $9.49 | $7.99 | 119,773 |
2017-06-14 | $10.28 | $10.30 | $9.81 | $9.85 | $8.29 | 92,106 |
2017-06-13 | $10.26 | $10.77 | $10.12 | $10.24 | $8.62 | 76,776 |
2017-06-12 | $10.12 | $10.48 | $9.90 | $10.34 | $8.70 | 86,725 |
2017-06-09 | $9.77 | $10.99 | $9.77 | $10.06 | $8.47 | 155,236 |
2017-06-08 | $9.65 | $9.94 | $9.52 | $9.80 | $8.25 | 80,415 |
2017-06-07 | $9.78 | $10.05 | $9.60 | $9.70 | $8.16 | 34,204 |
2017-06-06 | $9.47 | $10.00 | $9.32 | $9.79 | $8.24 | 52,906 |
2017-06-05 | $9.64 | $9.81 | $9.41 | $9.52 | $8.01 | 62,975 |
2017-06-02 | $9.71 | $9.91 | $9.50 | $9.64 | $8.11 | 65,945 |
2017-06-01 | $9.24 | $9.81 | $9.24 | $9.59 | $8.07 | 48,779 |
2017-05-31 | $9.23 | $9.56 | $9.11 | $9.37 | $7.89 | 63,242 |
2017-05-30 | $10.05 | $10.07 | $9.21 | $9.23 | $7.77 | 167,252 |
2017-05-26 | $9.76 | $10.32 | $9.70 | $10.32 | $8.69 | 52,280 |
2017-05-25 | $10.18 | $10.26 | $9.54 | $9.75 | $8.21 | 135,490 |
2017-05-24 | $10.01 | $10.50 | $9.95 | $10.05 | $8.46 | 100,031 |
2017-05-23 | $10.31 | $10.45 | $9.93 | $10.23 | $8.61 | 41,330 |
2017-05-22 | $10.74 | $10.74 | $10.00 | $10.25 | $8.63 | 61,891 |
2017-05-19 | $10.00 | $10.68 | $9.96 | $10.64 | $8.96 | 224,540 |
2017-05-18 | $9.75 | $10.20 | $9.75 | $9.84 | $8.28 | 68,994 |
2017-05-17 | $9.96 | $10.23 | $9.58 | $10.12 | $8.52 | 80,899 |
2017-05-16 | $10.22 | $10.35 | $9.84 | $10.06 | $8.47 | 59,380 |
2017-05-15 | $10.45 | $10.64 | $10.08 | $10.22 | $8.60 | 59,422 |
2017-05-12 | $10.51 | $10.64 | $10.16 | $10.38 | $8.74 | 53,830 |
2017-05-11 | $10.81 | $11.03 | $10.21 | $10.57 | $8.90 | 82,959 |
2017-05-10 | $11.50 | $11.66 | $10.35 | $10.72 | $9.02 | 105,185 |
2017-05-09 | $9.80 | $10.88 | $9.78 | $10.78 | $9.07 | 140,135 |
2017-05-08 | $10.50 | $10.70 | $10.11 | $10.28 | $8.65 | 80,508 |
2017-05-05 | $9.76 | $10.46 | $9.76 | $10.34 | $8.70 | 84,951 |
2017-05-04 | $10.34 | $10.85 | $9.53 | $9.71 | $8.17 | 201,467 |
2017-05-03 | $10.84 | $10.88 | $10.33 | $10.35 | $8.71 | 106,533 |
2017-05-02 | $11.37 | $11.37 | $10.50 | $10.89 | $9.17 | 131,233 |
2017-05-01 | $11.68 | $11.68 | $11.01 | $11.20 | $9.43 | 38,501 |
2017-04-28 | $11.87 | $11.99 | $11.50 | $11.52 | $9.70 | 58,053 |
2017-04-27 | $12.15 | $12.41 | $11.66 | $11.87 | $9.99 | 70,845 |
2017-04-26 | $12.40 | $12.47 | $12.06 | $12.15 | $10.23 | 34,762 |
2017-04-25 | $11.63 | $12.67 | $11.52 | $12.39 | $10.43 | 103,741 |
2017-04-24 | $11.76 | $11.85 | $11.20 | $11.63 | $9.79 | 68,058 |
2017-04-21 | $11.45 | $11.80 | $11.18 | $11.55 | $9.72 | 64,980 |
2017-04-20 | $12.07 | $12.07 | $11.38 | $11.44 | $9.63 | 130,742 |
2017-04-19 | $12.51 | $12.87 | $11.81 | $11.86 | $9.98 | 137,041 |
2017-04-18 | $12.37 | $12.59 | $12.19 | $12.51 | $10.53 | 75,223 |
2017-04-17 | $13.07 | $13.07 | $12.31 | $12.54 | $10.56 | 92,513 |
2017-04-13 | $12.84 | $13.25 | $12.67 | $13.09 | $11.02 | 73,375 |
2017-04-12 | $13.99 | $14.16 | $12.87 | $12.87 | $10.83 | 129,468 |
2017-04-11 | $14.25 | $14.56 | $14.00 | $14.03 | $11.81 | 95,034 |
2017-04-10 | $14.50 | $14.99 | $14.19 | $14.28 | $12.02 | 326,172 |
2017-04-07 | $12.70 | $14.48 | $12.47 | $14.40 | $12.12 | 415,217 |
2017-04-06 | $12.04 | $12.99 | $11.72 | $12.55 | $10.56 | 195,636 |
2017-04-05 | $12.00 | $12.25 | $11.82 | $12.03 | $10.13 | 107,842 |
2017-04-04 | $11.93 | $12.25 | $11.71 | $11.98 | $10.08 | 115,704 |
2017-04-03 | $12.47 | $12.47 | $11.65 | $11.91 | $10.03 | 109,292 |
2017-03-31 | $12.60 | $12.68 | $12.31 | $12.50 | $10.52 | 106,687 |
2017-03-30 | $12.25 | $13.13 | $12.16 | $12.77 | $10.75 | 272,662 |
2017-03-29 | $12.13 | $12.49 | $12.13 | $12.29 | $10.34 | 149,347 |
2017-03-28 | $11.90 | $12.36 | $11.65 | $12.08 | $10.17 | 217,316 |
2017-03-27 | $11.03 | $11.26 | $10.70 | $11.06 | $9.31 | 52,544 |
2017-03-24 | $11.32 | $11.55 | $11.07 | $11.24 | $9.46 | 72,762 |
2017-03-23 | $10.66 | $11.16 | $10.66 | $11.13 | $9.37 | 79,475 |
2017-03-22 | $10.50 | $11.38 | $10.50 | $10.78 | $9.07 | 137,497 |
2017-03-21 | $12.59 | $12.66 | $10.49 | $10.68 | $8.99 | 264,845 |
2017-03-20 | $12.14 | $12.70 | $11.94 | $12.49 | $10.51 | 192,456 |
2017-03-17 | $11.88 | $12.30 | $11.23 | $12.23 | $10.29 | 185,622 |
2017-03-16 | $12.00 | $12.60 | $11.66 | $11.90 | $10.02 | 249,433 |
2017-03-15 | $11.57 | $12.00 | $11.45 | $11.84 | $9.97 | 232,296 |
2017-03-14 | $11.41 | $11.59 | $10.75 | $11.46 | $9.65 | 102,538 |
2017-03-13 | $10.55 | $11.47 | $10.55 | $11.42 | $9.61 | 178,272 |
2017-03-10 | $10.39 | $10.70 | $10.13 | $10.67 | $8.98 | 75,922 |
2017-03-09 | $10.25 | $10.29 | $10.00 | $10.19 | $8.58 | 67,441 |
2017-03-08 | $10.63 | $10.65 | $10.10 | $10.24 | $8.62 | 47,163 |
2017-03-07 | $11.01 | $11.05 | $10.27 | $10.55 | $8.88 | 66,048 |
2017-03-06 | $11.62 | $12.18 | $10.85 | $11.03 | $9.28 | 80,826 |
2017-03-03 | $11.86 | $11.86 | $11.60 | $11.61 | $9.77 | 71,745 |
2017-03-02 | $11.57 | $11.90 | $10.61 | $11.63 | $9.79 | 129,221 |
2017-03-01 | $11.70 | $12.00 | $11.56 | $11.97 | $10.08 | 74,440 |
2017-02-28 | $11.61 | $11.65 | $11.40 | $11.58 | $9.75 | 139,291 |
2017-02-27 | $11.19 | $11.72 | $11.07 | $11.65 | $9.81 | 81,154 |
2017-02-24 | $11.68 | $11.80 | $11.02 | $11.36 | $9.56 | 212,921 |
2017-02-23 | $12.00 | $12.30 | $11.33 | $11.72 | $9.87 | 229,882 |
2017-02-22 | $11.54 | $11.92 | $11.00 | $11.88 | $10.00 | 216,245 |
2017-02-21 | $9.85 | $11.45 | $9.85 | $11.36 | $9.56 | 387,383 |
2017-02-17 | $9.73 | $9.96 | $9.70 | $9.87 | $8.31 | 116,541 |
2017-02-16 | $9.88 | $10.06 | $9.62 | $9.72 | $8.18 | 109,621 |
2017-02-15 | $10.02 | $10.10 | $9.83 | $9.86 | $8.30 | 119,230 |
2017-02-14 | $10.07 | $10.38 | $9.67 | $9.92 | $8.35 | 260,349 |
2017-02-13 | $9.75 | $9.92 | $9.55 | $9.89 | $8.32 | 381,934 |
2017-02-10 | $9.20 | $9.50 | $9.20 | $9.43 | $7.94 | 115,039 |
2017-02-09 | $9.00 | $9.44 | $9.00 | $9.14 | $7.69 | 65,558 |
2017-02-08 | $8.93 | $9.19 | $8.59 | $8.88 | $7.47 | 101,794 |
2017-02-07 | $9.11 | $9.27 | $8.80 | $8.94 | $7.53 | 65,360 |
2017-02-06 | $9.41 | $9.95 | $8.71 | $9.18 | $7.73 | 295,255 |
2017-02-03 | $9.28 | $9.49 | $9.14 | $9.39 | $7.90 | 153,524 |
2017-02-02 | $9.20 | $9.21 | $9.09 | $9.19 | $7.74 | 55,494 |
2017-02-01 | $9.76 | $9.76 | $9.08 | $9.21 | $7.75 | 101,882 |
2017-01-31 | $9.50 | $9.74 | $9.20 | $9.45 | $7.95 | 97,050 |
2017-01-30 | $9.83 | $9.94 | $9.22 | $9.28 | $7.81 | 76,936 |
2017-01-27 | $10.62 | $10.67 | $9.08 | $9.56 | $8.05 | 204,877 |
2017-01-26 | $11.11 | $11.47 | $10.51 | $10.64 | $8.96 | 205,963 |
2017-01-25 | $10.75 | $11.36 | $10.29 | $11.25 | $9.47 | 128,971 |
2017-01-24 | $11.60 | $11.60 | $10.50 | $10.78 | $9.07 | 192,860 |
2017-01-23 | $11.20 | $12.31 | $11.10 | $11.82 | $9.95 | 332,076 |
2017-01-20 | $10.26 | $11.35 | $10.20 | $10.73 | $9.03 | 252,583 |
2017-01-19 | $9.88 | $10.74 | $9.88 | $10.21 | $8.59 | 163,517 |
2017-01-18 | $9.35 | $10.98 | $9.13 | $9.71 | $8.17 | 284,750 |
2017-01-17 | $8.87 | $9.45 | $8.87 | $9.31 | $7.84 | 104,100 |
2017-01-13 | $8.18 | $9.49 | $8.18 | $8.88 | $7.47 | 146,147 |
2017-01-12 | $8.07 | $8.46 | $8.02 | $8.08 | $6.80 | 57,554 |
2017-01-11 | $7.81 | $8.23 | $7.66 | $8.00 | $6.73 | 55,055 |
2017-01-10 | $7.81 | $7.97 | $7.49 | $7.76 | $6.53 | 32,842 |
2017-01-09 | $7.90 | $8.00 | $7.68 | $7.77 | $6.54 | 53,470 |
2017-01-06 | $8.00 | $8.03 | $7.68 | $7.68 | $6.46 | 71,315 |
2017-01-05 | $8.30 | $8.69 | $8.04 | $8.33 | $7.01 | 133,559 |
2017-01-04 | $7.67 | $8.30 | $7.55 | $8.20 | $6.90 | 58,770 |
2017-01-03 | $7.50 | $8.10 | $7.24 | $7.65 | $6.44 | 149,285 |
2016-12-30 | $7.31 | $7.40 | $7.20 | $7.38 | $6.21 | 30,627 |
2016-12-29 | $7.28 | $7.37 | $7.28 | $7.30 | $6.14 | 8,816 |
2016-12-28 | $7.16 | $7.38 | $7.01 | $7.30 | $6.14 | 111,162 |
2016-12-27 | $7.00 | $7.24 | $7.00 | $7.17 | $6.04 | 18,778 |
2016-12-23 | $7.11 | $7.30 | $6.90 | $6.99 | $5.88 | 145,237 |
2016-12-22 | $7.21 | $7.39 | $6.97 | $7.07 | $5.95 | 72,962 |
2016-12-21 | $7.59 | $7.91 | $7.20 | $7.20 | $6.06 | 31,968 |
2016-12-20 | $8.14 | $8.29 | $7.25 | $7.53 | $6.34 | 84,189 |
2016-12-19 | $8.35 | $8.67 | $7.92 | $8.08 | $6.80 | 57,322 |
2016-12-16 | $8.89 | $9.22 | $7.62 | $8.35 | $7.03 | 146,133 |
2016-12-15 | $6.84 | $9.44 | $6.75 | $9.15 | $7.70 | 229,819 |
2016-12-14 | $6.82 | $6.98 | $6.71 | $6.76 | $5.69 | 64,976 |
2016-12-13 | $7.11 | $7.25 | $6.82 | $6.91 | $5.82 | 55,740 |
2016-12-12 | $7.00 | $7.37 | $6.90 | $7.07 | $5.95 | 36,570 |
2016-12-09 | $7.26 | $7.28 | $6.37 | $7.17 | $6.04 | 258,954 |
2016-12-08 | $7.89 | $8.02 | $7.40 | $7.45 | $6.27 | 108,703 |
2016-12-07 | $7.69 | $8.03 | $7.64 | $7.87 | $6.62 | 49,608 |
2016-12-06 | $8.08 | $8.08 | $7.57 | $7.68 | $6.46 | 51,892 |
2016-12-05 | $8.32 | $8.40 | $7.71 | $7.99 | $6.73 | 100,784 |
2016-12-02 | $8.68 | $9.01 | $8.20 | $8.40 | $7.07 | 40,585 |
2016-12-01 | $8.91 | $9.06 | $8.68 | $8.80 | $7.41 | 49,669 |
2016-11-30 | $9.09 | $9.19 | $8.66 | $8.80 | $7.41 | 77,732 |
2016-11-29 | $8.09 | $9.17 | $8.06 | $8.97 | $7.55 | 99,346 |
2016-11-28 | $8.01 | $8.62 | $8.01 | $8.18 | $6.89 | 81,054 |
2016-11-25 | $8.22 | $8.40 | $7.90 | $7.96 | $6.70 | 30,730 |
2016-11-23 | $8.19 | $8.96 | $7.93 | $8.30 | $6.99 | 98,810 |
2016-11-22 | $8.75 | $9.01 | $8.01 | $8.36 | $7.04 | 94,069 |
2016-11-21 | $9.00 | $9.13 | $8.38 | $9.01 | $7.58 | 134,388 |
2016-11-18 | $8.64 | $9.61 | $8.30 | $9.13 | $7.69 | 233,444 |
2016-11-17 | $11.75 | $12.00 | $8.36 | $8.69 | $7.31 | 762,086 |
2016-11-16 | $11.14 | $14.75 | $11.00 | $11.55 | $9.72 | 1,604,125 |
2016-11-15 | $9.10 | $11.21 | $8.20 | $10.35 | $8.71 | 1,361,662 |
2016-11-14 | $6.88 | $8.39 | $6.81 | $8.25 | $6.94 | 631,389 |
2016-11-11 | $7.25 | $7.50 | $6.53 | $6.95 | $5.85 | 248,462 |
2016-11-10 | $5.86 | $7.32 | $5.86 | $6.95 | $5.85 | 232,970 |
2016-11-09 | $5.50 | $5.90 | $5.34 | $5.81 | $4.89 | 61,793 |
2016-11-08 | $5.56 | $5.56 | $5.42 | $5.56 | $4.68 | 34,278 |
2016-11-07 | $5.45 | $5.81 | $5.41 | $5.58 | $4.70 | 153,711 |
2016-11-04 | $5.56 | $5.77 | $5.49 | $5.55 | $4.67 | 61,521 |
2016-11-03 | $5.55 | $5.87 | $5.46 | $5.52 | $4.65 | 77,757 |
2016-11-02 | $5.82 | $5.89 | $5.52 | $5.67 | $4.77 | 53,690 |
2016-11-01 | $6.54 | $6.69 | $5.89 | $5.89 | $4.96 | 142,379 |
2016-10-31 | $6.52 | $6.75 | $6.23 | $6.54 | $5.50 | 106,766 |
2016-10-28 | $6.40 | $6.66 | $6.17 | $6.19 | $5.21 | 115,913 |
2016-10-27 | $6.25 | $6.69 | $6.15 | $6.47 | $5.45 | 123,675 |
2016-10-26 | $5.88 | $6.32 | $5.76 | $6.05 | $5.09 | 107,516 |
2016-10-25 | $5.67 | $5.94 | $5.65 | $5.78 | $4.87 | 49,688 |
2016-10-24 | $5.52 | $6.30 | $5.52 | $5.65 | $4.76 | 168,122 |
2016-10-21 | $5.50 | $5.51 | $5.31 | $5.39 | $4.54 | 100,619 |
2016-10-20 | $5.37 | $5.60 | $5.21 | $5.26 | $4.43 | 116,652 |
2016-10-19 | $5.40 | $5.54 | $5.38 | $5.47 | $4.60 | 58,065 |
2016-10-18 | $5.41 | $5.60 | $5.30 | $5.46 | $4.60 | 52,869 |
2016-10-17 | $5.35 | $5.50 | $5.35 | $5.36 | $4.51 | 43,480 |
2016-10-14 | $5.32 | $5.40 | $5.25 | $5.36 | $4.51 | 35,166 |
2016-10-13 | $5.05 | $5.40 | $5.00 | $5.31 | $4.47 | 41,287 |
2016-10-12 | $5.50 | $5.72 | $5.16 | $5.35 | $4.50 | 28,005 |
2016-10-11 | $5.38 | $5.56 | $5.38 | $5.54 | $4.66 | 37,817 |
2016-10-10 | $5.77 | $5.90 | $5.43 | $5.59 | $4.71 | 231,940 |
2016-10-07 | $6.00 | $6.45 | $5.88 | $6.02 | $5.07 | 629,673 |
2016-10-06 | $4.80 | $8.25 | $4.70 | $6.48 | $5.45 | 6,988,682 |
2016-10-05 | $4.44 | $4.63 | $4.17 | $4.51 | $3.80 | 49,088 |
2016-10-04 | $4.51 | $4.57 | $4.36 | $4.36 | $3.67 | 13,662 |
2016-10-03 | $4.63 | $4.63 | $4.45 | $4.48 | $3.77 | 29,014 |
2016-09-30 | $4.58 | $4.93 | $4.52 | $4.58 | $3.86 | 84,887 |
2016-09-29 | $4.59 | $4.67 | $4.32 | $4.50 | $3.79 | 68,703 |
2016-09-28 | $4.84 | $4.84 | $4.25 | $4.60 | $3.87 | 52,621 |
2016-09-27 | $4.72 | $5.02 | $4.64 | $4.80 | $4.04 | 18,599 |
2016-09-26 | $4.92 | $5.00 | $4.73 | $4.73 | $3.98 | 17,761 |
2016-09-23 | $5.00 | $5.13 | $4.90 | $4.90 | $4.12 | 49,864 |
2016-09-22 | $5.05 | $5.50 | $4.80 | $4.80 | $4.04 | 142,605 |
2016-09-21 | $4.79 | $5.10 | $4.78 | $5.00 | $4.21 | 47,257 |
2016-09-20 | $5.02 | $5.12 | $4.70 | $4.70 | $3.96 | 21,643 |
2016-09-19 | $4.80 | $5.12 | $4.79 | $4.96 | $4.18 | 95,940 |
2016-09-16 | $4.42 | $4.88 | $4.36 | $4.62 | $3.89 | 61,891 |
2016-09-15 | $4.59 | $4.59 | $4.45 | $4.52 | $3.80 | 14,991 |
2016-09-14 | $4.49 | $4.67 | $4.40 | $4.53 | $3.81 | 25,279 |
2016-09-13 | $5.05 | $5.08 | $4.63 | $4.63 | $3.90 | 48,980 |
2016-09-12 | $4.64 | $5.32 | $4.58 | $4.96 | $4.18 | 75,433 |
2016-09-09 | $4.97 | $4.98 | $4.52 | $4.76 | $4.01 | 42,403 |
2016-09-08 | $4.73 | $5.11 | $4.68 | $4.85 | $4.08 | 51,561 |
2016-09-07 | $4.30 | $4.82 | $4.30 | $4.65 | $3.91 | 57,296 |
2016-09-06 | $4.46 | $4.46 | $4.23 | $4.29 | $3.61 | 32,955 |
2016-09-02 | $4.30 | $4.35 | $4.12 | $4.31 | $3.63 | 6,269 |
2016-09-01 | $4.70 | $4.77 | $3.92 | $4.17 | $3.51 | 118,315 |
2016-08-31 | $4.59 | $4.82 | $4.39 | $4.57 | $3.85 | 48,499 |
2016-08-30 | $4.75 | $4.79 | $4.47 | $4.56 | $3.84 | 26,110 |
2016-08-29 | $4.92 | $5.16 | $4.50 | $4.70 | $3.96 | 83,496 |
2016-08-26 | $4.17 | $5.45 | $4.17 | $4.91 | $4.13 | 678,053 |
2016-08-25 | $3.99 | $4.39 | $3.99 | $4.15 | $3.49 | 37,784 |
2016-08-24 | $3.85 | $4.20 | $3.85 | $4.00 | $3.37 | 43,472 |
2016-08-23 | $3.86 | $3.97 | $3.77 | $3.97 | $3.34 | 9,595 |
2016-08-22 | $4.02 | $4.02 | $3.62 | $3.77 | $3.17 | 21,866 |
2016-08-19 | $4.11 | $4.16 | $3.82 | $4.05 | $3.41 | 21,398 |
2016-08-18 | $3.94 | $4.17 | $3.94 | $4.05 | $3.41 | 8,273 |
2016-08-17 | $4.19 | $4.20 | $3.77 | $3.92 | $3.30 | 54,977 |
2016-08-16 | $4.76 | $4.76 | $4.05 | $4.16 | $3.50 | 102,362 |
2016-08-15 | $4.90 | $5.03 | $4.60 | $4.77 | $4.01 | 38,339 |
2016-08-12 | $5.04 | $5.07 | $4.90 | $4.94 | $4.16 | 21,432 |
2016-08-11 | $5.15 | $5.29 | $5.00 | $5.00 | $4.21 | 29,502 |
2016-08-10 | $5.19 | $5.21 | $5.11 | $5.15 | $4.33 | 21,775 |
2016-08-09 | $5.28 | $5.29 | $5.11 | $5.13 | $4.32 | 29,075 |
2016-08-08 | $5.30 | $5.30 | $5.12 | $5.12 | $4.31 | 18,131 |
2016-08-05 | $5.19 | $5.37 | $5.16 | $5.33 | $4.49 | 19,665 |
2016-08-04 | $5.60 | $5.70 | $5.11 | $5.14 | $4.33 | 39,371 |
2016-08-03 | $5.75 | $5.85 | $5.60 | $5.75 | $4.84 | 18,886 |
2016-08-02 | $5.70 | $6.37 | $5.64 | $5.83 | $4.91 | 107,276 |
2016-08-01 | $5.88 | $6.04 | $5.60 | $5.69 | $4.79 | 47,132 |
2016-07-29 | $5.99 | $5.99 | $5.80 | $5.87 | $4.94 | 19,351 |
2016-07-28 | $6.04 | $6.12 | $5.95 | $5.99 | $5.04 | 48,352 |
2016-07-27 | $6.04 | $6.18 | $6.00 | $6.15 | $5.18 | 18,907 |
2016-07-26 | $6.24 | $6.26 | $6.02 | $6.17 | $5.19 | 30,585 |
2016-07-25 | $6.93 | $6.93 | $6.11 | $6.35 | $5.35 | 43,123 |
2016-07-22 | $7.10 | $7.38 | $6.68 | $6.88 | $5.79 | 58,657 |
2016-07-21 | $6.26 | $7.49 | $6.21 | $7.05 | $5.93 | 270,820 |
2016-07-20 | $6.19 | $6.26 | $6.15 | $6.15 | $5.18 | 15,727 |
2016-07-19 | $5.96 | $6.33 | $5.96 | $6.29 | $5.29 | 20,989 |
2016-07-18 | $6.01 | $6.48 | $6.00 | $6.00 | $5.05 | 52,190 |
2016-07-15 | $6.62 | $6.63 | $6.05 | $6.05 | $5.09 | 16,294 |
2016-07-14 | $6.69 | $6.75 | $6.53 | $6.56 | $5.52 | 28,672 |
2016-07-13 | $6.72 | $7.00 | $6.67 | $6.77 | $5.70 | 92,898 |
2016-07-12 | $6.25 | $7.22 | $6.25 | $6.70 | $5.64 | 69,329 |
2016-07-11 | $6.09 | $6.39 | $5.81 | $6.02 | $5.07 | 66,899 |
2016-07-08 | $5.05 | $6.44 | $5.03 | $5.86 | $4.93 | 144,157 |
2016-07-07 | $0.52 | $0.56 | $0.52 | $0.53 | $4.46 | 22,268 |
2016-07-06 | $0.59 | $0.59 | $0.52 | $0.53 | $4.46 | 41,003 |
2016-07-05 | $0.61 | $0.61 | $0.57 | $0.57 | $4.77 | 58,914 |
2016-07-01 | $0.58 | $0.73 | $0.57 | $0.68 | $5.74 | 29,364 |
2016-06-30 | $0.52 | $0.60 | $0.52 | $0.57 | $4.80 | 12,994 |
2016-06-29 | $0.55 | $0.56 | $0.52 | $0.54 | $4.53 | 8,375 |
2016-06-28 | $0.53 | $0.56 | $0.52 | $0.55 | $4.64 | 3,846 |
2016-06-27 | $0.59 | $0.59 | $0.51 | $0.52 | $4.33 | 7,089 |
2016-06-24 | $0.60 | $0.61 | $0.55 | $0.58 | $4.86 | 15,422 |
2016-06-23 | $0.56 | $0.64 | $0.56 | $0.60 | $5.05 | 22,419 |
2016-06-22 | $0.58 | $0.61 | $0.57 | $0.57 | $4.80 | 14,777 |
2016-06-21 | $0.54 | $0.58 | $0.53 | $0.57 | $4.80 | 17,005 |
2016-06-20 | $0.56 | $0.60 | $0.53 | $0.55 | $4.63 | 25,146 |
2016-06-17 | $0.52 | $0.55 | $0.50 | $0.55 | $4.63 | 22,988 |
2016-06-16 | $0.57 | $0.57 | $0.51 | $0.53 | $4.46 | 2,341 |
2016-06-15 | $0.56 | $0.57 | $0.52 | $0.54 | $4.55 | 10,357 |
2016-06-14 | $0.55 | $0.58 | $0.55 | $0.57 | $4.80 | 1,786 |
2016-06-13 | $0.60 | $0.62 | $0.55 | $0.59 | $4.97 | 29,871 |
2016-06-10 | $0.63 | $0.72 | $0.55 | $0.59 | $4.97 | 91,952 |
2016-06-09 | $0.48 | $0.58 | $0.48 | $0.54 | $4.55 | 11,107 |
2016-06-08 | $0.52 | $0.54 | $0.50 | $0.52 | $4.38 | 11,231 |
2016-06-07 | $0.54 | $0.55 | $0.46 | $0.51 | $4.29 | 23,100 |
2016-06-06 | $0.54 | $0.56 | $0.52 | $0.53 | $4.46 | 14,804 |
2016-06-03 | $0.54 | $0.55 | $0.51 | $0.53 | $4.44 | 11,148 |
2016-06-02 | $0.53 | $0.55 | $0.51 | $0.55 | $4.63 | 8,060 |
2016-06-01 | $0.58 | $0.58 | $0.52 | $0.54 | $4.55 | 25,622 |
2016-05-31 | $0.59 | $0.59 | $0.57 | $0.57 | $4.83 | 13,935 |
2016-05-27 | $0.62 | $0.62 | $0.57 | $0.59 | $4.97 | 28,893 |
2016-05-26 | $0.48 | $0.65 | $0.48 | $0.62 | $5.21 | 94,443 |
2016-05-25 | $0.48 | $0.51 | $0.45 | $0.51 | $4.29 | 19,225 |
2016-05-24 | $0.51 | $0.52 | $0.45 | $0.49 | $4.12 | 18,885 |
2016-05-23 | $0.52 | $0.52 | $0.49 | $0.50 | $4.21 | 22,500 |
2016-05-20 | $0.53 | $0.55 | $0.48 | $0.49 | $4.13 | 33,510 |
2016-05-19 | $0.51 | $0.59 | $0.51 | $0.52 | $4.38 | 66,382 |
2016-05-18 | $0.53 | $0.57 | $0.50 | $0.51 | $4.29 | 25,069 |
2016-05-17 | $0.49 | $0.58 | $0.48 | $0.53 | $4.42 | 101,420 |
2016-05-16 | $0.50 | $0.50 | $0.48 | $0.49 | $4.13 | 13,217 |
2016-05-13 | $0.56 | $0.58 | $0.49 | $0.50 | $4.21 | 178,699 |
2016-05-12 | $0.60 | $0.60 | $0.55 | $0.55 | $4.63 | 15,200 |
2016-05-11 | $0.61 | $0.61 | $0.55 | $0.59 | $4.96 | 16,172 |
2016-05-10 | $0.60 | $0.63 | $0.55 | $0.60 | $5.05 | 27,319 |
2016-05-09 | $0.77 | $0.79 | $0.65 | $0.65 | $5.51 | 27,603 |
2016-05-06 | $0.79 | $0.82 | $0.75 | $0.77 | $6.48 | 6,194 |
2016-05-05 | $0.80 | $0.85 | $0.78 | $0.78 | $6.57 | 8,498 |
2016-05-04 | $0.79 | $0.85 | $0.78 | $0.78 | $6.60 | 17,202 |
2016-05-03 | $0.81 | $0.86 | $0.78 | $0.78 | $6.56 | 59,977 |
2016-05-02 | $1.00 | $1.00 | $0.85 | $0.85 | $7.16 | 35,893 |
2016-04-29 | $1.08 | $1.20 | $0.93 | $1.03 | $8.67 | 148,348 |
2016-04-28 | $0.75 | $1.18 | $0.73 | $0.90 | $7.57 | 320,576 |
2016-04-27 | $0.71 | $0.75 | $0.69 | $0.74 | $6.23 | 20,535 |
2016-04-26 | $0.73 | $0.77 | $0.69 | $0.70 | $5.89 | 29,806 |
2016-04-25 | $0.67 | $0.74 | $0.67 | $0.73 | $6.14 | 26,209 |
2016-04-22 | $0.67 | $0.71 | $0.66 | $0.68 | $5.72 | 22,838 |
2016-04-21 | $0.72 | $0.72 | $0.65 | $0.69 | $5.78 | 58,471 |
2016-04-20 | $0.71 | $0.73 | $0.69 | $0.70 | $5.89 | 66,932 |
2016-04-19 | $0.72 | $0.75 | $0.69 | $0.69 | $5.77 | 150,454 |
2016-04-18 | $0.66 | $0.75 | $0.66 | $0.71 | $5.98 | 93,458 |
2016-04-15 | $0.61 | $0.69 | $0.60 | $0.64 | $5.40 | 97,596 |
2016-04-14 | $0.60 | $0.62 | $0.59 | $0.61 | $5.13 | 44,877 |
2016-04-13 | $0.60 | $0.63 | $0.56 | $0.59 | $4.92 | 54,974 |
2016-04-12 | $0.64 | $0.65 | $0.55 | $0.60 | $5.01 | 121,108 |
2016-04-11 | $0.57 | $0.63 | $0.57 | $0.60 | $5.04 | 145,974 |
2016-04-08 | $0.55 | $0.57 | $0.52 | $0.56 | $4.71 | 112,470 |
2016-04-07 | $0.53 | $0.61 | $0.51 | $0.56 | $4.71 | 18,201 |
2016-04-06 | $0.56 | $0.56 | $0.53 | $0.53 | $4.49 | 4,011 |
2016-04-05 | $0.55 | $0.57 | $0.51 | $0.56 | $4.71 | 4,539 |
2016-04-04 | $0.57 | $0.60 | $0.53 | $0.53 | $4.43 | 33,641 |
2016-04-01 | $0.61 | $0.63 | $0.56 | $0.58 | $4.90 | 4,952 |
2016-03-31 | $0.64 | $0.65 | $0.61 | $0.64 | $5.39 | 20,460 |
2016-03-30 | $0.57 | $0.64 | $0.56 | $0.62 | $5.20 | 25,545 |
2016-03-29 | $0.60 | $0.60 | $0.55 | $0.57 | $4.80 | 9,920 |
2016-03-28 | $0.63 | $0.63 | $0.57 | $0.59 | $4.97 | 3,736 |
2016-03-24 | $0.65 | $0.65 | $0.58 | $0.61 | $5.11 | 11,962 |
2016-03-23 | $0.67 | $0.68 | $0.60 | $0.63 | $5.28 | 7,879 |
2016-03-22 | $0.67 | $0.70 | $0.65 | $0.65 | $5.49 | 4,218 |
2016-03-21 | $0.65 | $0.70 | $0.65 | $0.70 | $5.89 | 4,817 |
2016-03-18 | $0.75 | $0.75 | $0.64 | $0.70 | $5.89 | 16,475 |
2016-03-17 | $0.78 | $0.78 | $0.71 | $0.72 | $6.08 | 11,655 |
2016-03-16 | $0.85 | $0.85 | $0.78 | $0.79 | $6.63 | 5,846 |
2016-03-15 | $0.89 | $0.91 | $0.77 | $0.81 | $6.84 | 9,681 |
2016-03-14 | $0.91 | $0.94 | $0.82 | $0.88 | $7.37 | 4,461 |
2016-03-11 | $0.94 | $0.97 | $0.80 | $0.84 | $7.06 | 12,565 |
2016-03-10 | $1.00 | $1.08 | $0.93 | $0.94 | $7.91 | 13,684 |
2016-03-09 | $1.14 | $1.25 | $0.94 | $1.00 | $8.42 | 41,143 |
2016-03-08 | $1.30 | $1.74 | $1.10 | $1.16 | $9.76 | 116,079 |
2016-03-07 | $0.80 | $1.30 | $0.80 | $1.22 | $10.27 | 90,107 |
2016-03-04 | $0.72 | $0.87 | $0.67 | $0.80 | $6.73 | 56,454 |
2016-03-03 | $0.65 | $0.73 | $0.63 | $0.68 | $5.76 | 17,248 |
2016-03-02 | $0.64 | $0.67 | $0.55 | $0.65 | $5.47 | 10,321 |
2016-03-01 | $0.75 | $0.75 | $0.62 | $0.63 | $5.31 | 9,735 |
2016-02-29 | $0.61 | $0.75 | $0.58 | $0.70 | $5.91 | 8,214 |
2016-02-26 | $0.51 | $0.60 | $0.51 | $0.60 | $5.05 | 19,493 |
2016-02-25 | $0.51 | $0.51 | $0.48 | $0.50 | $4.21 | 12,681 |
2016-02-24 | $0.51 | $0.51 | $0.50 | $0.51 | $4.28 | 7,280 |
2016-02-23 | $0.51 | $0.51 | $0.50 | $0.51 | $4.29 | 2,294 |
2016-02-22 | $0.48 | $0.53 | $0.48 | $0.51 | $4.29 | 9,745 |
2016-02-19 | $0.55 | $0.55 | $0.50 | $0.50 | $4.22 | 3,170 |
2016-02-18 | $0.55 | $0.56 | $0.50 | $0.51 | $4.25 | 13,251 |
2016-02-17 | $0.50 | $0.57 | $0.49 | $0.52 | $4.37 | 22,045 |
2016-02-16 | $0.49 | $0.51 | $0.49 | $0.49 | $4.15 | 3,235 |
2016-02-12 | $0.50 | $0.50 | $0.45 | $0.47 | $3.96 | 3,123 |
2016-02-11 | $0.51 | $0.51 | $0.49 | $0.50 | $4.20 | 6,484 |
2016-02-10 | $0.57 | $0.57 | $0.49 | $0.49 | $4.12 | 20,496 |
2016-02-09 | $0.69 | $0.74 | $0.58 | $0.59 | $4.97 | 13,510 |
2016-02-08 | $0.80 | $0.81 | $0.67 | $0.73 | $6.14 | 5,907 |
2016-02-05 | $0.89 | $0.91 | $0.80 | $0.85 | $7.15 | 4,271 |
2016-02-04 | $0.93 | $0.94 | $0.89 | $0.89 | $7.45 | 10,446 |
2016-02-03 | $0.99 | $1.00 | $0.91 | $0.93 | $7.86 | 4,732 |
2016-02-02 | $0.99 | $0.99 | $0.93 | $0.94 | $7.88 | 5,702 |
2016-02-01 | $1.00 | $1.01 | $0.98 | $0.99 | $8.33 | 3,894 |
2016-01-29 | $1.00 | $1.03 | $0.96 | $1.01 | $8.50 | 5,169 |
2016-01-28 | $1.00 | $1.05 | $0.97 | $1.01 | $8.50 | 5,701 |
2016-01-27 | $1.03 | $1.03 | $0.96 | $1.00 | $8.42 | 7,459 |
2016-01-26 | $1.13 | $1.14 | $0.96 | $0.99 | $8.37 | 14,146 |
2016-01-25 | $1.21 | $1.29 | $1.09 | $1.14 | $9.60 | 13,283 |
2016-01-22 | $1.19 | $1.27 | $1.16 | $1.20 | $10.10 | 3,280 |
2016-01-21 | $1.16 | $1.27 | $1.15 | $1.21 | $10.19 | 6,683 |
2016-01-20 | $0.96 | $1.18 | $0.96 | $1.15 | $9.68 | 9,406 |
2016-01-19 | $1.04 | $1.05 | $1.00 | $1.03 | $8.67 | 3,068 |
2016-01-15 | $1.10 | $1.14 | $0.90 | $1.01 | $8.50 | 35,242 |
2016-01-14 | $1.05 | $1.22 | $1.00 | $1.10 | $9.26 | 13,670 |
2016-01-13 | $1.15 | $1.15 | $1.03 | $1.06 | $8.92 | 6,464 |
2016-01-12 | $1.15 | $1.18 | $1.12 | $1.13 | $9.51 | 6,823 |
2016-01-11 | $1.27 | $1.27 | $1.11 | $1.19 | $10.02 | 3,450 |
2016-01-08 | $1.21 | $1.26 | $1.19 | $1.26 | $10.61 | 12,574 |
2016-01-07 | $1.37 | $1.37 | $1.17 | $1.18 | $9.93 | 10,134 |
2016-01-06 | $1.55 | $1.55 | $1.38 | $1.40 | $11.78 | 6,436 |
2016-01-05 | $1.47 | $1.53 | $1.42 | $1.53 | $12.88 | 3,807 |
2016-01-04 | $1.52 | $1.55 | $1.45 | $1.49 | $12.54 | 6,101 |
2015-12-31 | $1.42 | $1.49 | $1.42 | $1.49 | $12.54 | 7,977 |
2015-12-30 | $1.46 | $1.50 | $1.40 | $1.41 | $11.87 | 6,202 |
2015-12-29 | $1.42 | $1.42 | $1.36 | $1.41 | $11.87 | 4,967 |
2015-12-28 | $1.51 | $1.78 | $1.42 | $1.45 | $12.21 | 20,467 |
2015-12-24 | $1.21 | $1.55 | $1.21 | $1.53 | $12.88 | 17,019 |
2015-12-23 | $1.19 | $1.21 | $1.15 | $1.21 | $10.19 | 26,396 |
2015-12-22 | $1.14 | $1.19 | $1.14 | $1.17 | $9.85 | 9,157 |
2015-12-21 | $1.14 | $1.18 | $1.12 | $1.14 | $9.60 | 3,612 |
2015-12-18 | $1.20 | $1.20 | $1.12 | $1.15 | $9.68 | 11,218 |
2015-12-17 | $1.30 | $1.30 | $1.16 | $1.18 | $9.93 | 15,977 |
2015-12-16 | $1.39 | $1.39 | $1.29 | $1.31 | $11.03 | 10,083 |
2015-12-15 | $1.44 | $1.45 | $1.33 | $1.44 | $12.12 | 25,454 |
2015-12-14 | $1.55 | $1.56 | $1.44 | $1.49 | $12.54 | 17,489 |
2015-12-11 | $1.62 | $1.62 | $1.54 | $1.56 | $13.13 | 5,996 |
2015-12-10 | $1.63 | $1.63 | $1.58 | $1.62 | $13.64 | 9,987 |
2015-12-09 | $1.57 | $1.63 | $1.57 | $1.62 | $13.64 | 30,236 |
2015-12-08 | $1.58 | $1.60 | $1.57 | $1.57 | $13.22 | 15,516 |
2015-12-07 | $1.61 | $1.65 | $1.57 | $1.60 | $13.47 | 11,860 |
2015-12-04 | $1.67 | $1.67 | $1.59 | $1.63 | $13.72 | 8,290 |
2015-12-03 | $1.61 | $1.69 | $1.60 | $1.69 | $14.23 | 13,952 |
2015-12-02 | $1.69 | $1.69 | $1.58 | $1.62 | $13.64 | 9,570 |
2015-12-01 | $1.67 | $1.78 | $1.54 | $1.67 | $14.06 | 18,936 |
2015-11-30 | $1.69 | $1.70 | $1.50 | $1.58 | $13.30 | 31,473 |
2015-11-27 | $1.67 | $1.75 | $1.67 | $1.69 | $14.23 | 2,495 |
2015-11-25 | $1.65 | $1.67 | $1.62 | $1.67 | $14.06 | 6,675 |
2015-11-24 | $1.59 | $1.66 | $1.57 | $1.65 | $13.89 | 7,686 |
2015-11-23 | $1.64 | $1.70 | $1.56 | $1.61 | $13.55 | 21,521 |
2015-11-20 | $1.72 | $1.75 | $1.62 | $1.66 | $13.97 | 25,231 |
2015-11-19 | $1.90 | $1.92 | $1.61 | $1.73 | $14.56 | 12,873 |
2015-11-18 | $2.14 | $2.15 | $1.89 | $1.90 | $15.99 | 35,744 |
2015-11-17 | $1.81 | $2.15 | $1.70 | $2.13 | $17.93 | 19,836 |
2015-11-16 | $1.68 | $1.84 | $1.63 | $1.83 | $15.40 | 18,011 |
2015-11-13 | $1.70 | $1.70 | $1.63 | $1.66 | $13.97 | 25,532 |
2015-11-12 | $1.67 | $1.73 | $1.63 | $1.71 | $14.39 | 167,112 |
2015-11-11 | $1.60 | $1.74 | $1.49 | $1.66 | $13.97 | 16,266 |
2015-11-10 | $1.73 | $1.73 | $1.58 | $1.61 | $13.55 | 197,159 |
2015-11-09 | $1.95 | $1.95 | $1.75 | $1.76 | $14.81 | 186,438 |
2015-11-06 | $1.99 | $2.09 | $1.92 | $1.95 | $16.41 | 40,823 |
2015-11-05 | $2.16 | $2.16 | $1.80 | $1.99 | $16.75 | 150,775 |
2015-11-04 | $2.42 | $2.42 | $1.91 | $2.16 | $18.18 | 36,039 |
2015-11-03 | $2.45 | $2.45 | $2.38 | $2.41 | $20.29 | 7,532 |
2015-11-02 | $2.36 | $2.50 | $2.33 | $2.46 | $20.71 | 26,506 |
2015-10-30 | $2.45 | $2.50 | $2.35 | $2.40 | $20.20 | 20,299 |
2015-10-29 | $2.51 | $2.54 | $2.41 | $2.46 | $20.71 | 54,349 |
2015-10-28 | $2.41 | $2.59 | $2.30 | $2.55 | $21.46 | 39,637 |
2015-10-27 | $2.67 | $2.70 | $2.40 | $2.44 | $20.54 | 13,783 |
2015-10-26 | $2.89 | $2.98 | $2.44 | $2.66 | $22.39 | 48,767 |
2015-10-23 | $2.96 | $2.96 | $2.80 | $2.89 | $24.33 | 9,377 |
2015-10-22 | $3.11 | $3.12 | $2.79 | $2.98 | $25.08 | 51,978 |
2015-10-21 | $3.15 | $3.16 | $3.10 | $3.11 | $26.18 | 6,158 |
2015-10-20 | $3.20 | $3.25 | $3.10 | $3.16 | $26.60 | 8,755 |
2015-10-19 | $3.30 | $3.31 | $3.20 | $3.22 | $27.10 | 5,606 |
2015-10-16 | $3.49 | $3.50 | $3.26 | $3.30 | $27.78 | 9,902 |
2015-10-15 | $3.49 | $3.52 | $3.27 | $3.43 | $28.87 | 7,863 |
2015-10-14 | $3.31 | $3.48 | $3.25 | $3.45 | $29.04 | 10,368 |
2015-10-13 | $3.25 | $3.41 | $3.23 | $3.25 | $27.36 | 9,794 |
2015-10-12 | $3.42 | $3.49 | $3.27 | $3.34 | $28.11 | 9,442 |
2015-10-09 | $3.51 | $3.56 | $3.47 | $3.50 | $29.46 | 10,139 |
2015-10-08 | $3.44 | $3.50 | $3.40 | $3.47 | $29.21 | 46,569 |
2015-10-07 | $3.55 | $3.70 | $3.40 | $3.49 | $29.38 | 7,832 |
2015-10-06 | $3.66 | $3.74 | $3.51 | $3.57 | $30.05 | 15,434 |
2015-10-05 | $3.45 | $3.74 | $3.44 | $3.70 | $31.14 | 15,234 |
2015-10-02 | $3.69 | $3.76 | $3.20 | $3.53 | $29.71 | 31,784 |
2015-10-01 | $3.94 | $3.97 | $3.69 | $3.69 | $31.06 | 5,439 |
2015-09-30 | $3.91 | $4.04 | $3.90 | $3.91 | $32.91 | 9,675 |
2015-09-29 | $3.91 | $4.05 | $3.90 | $3.91 | $32.91 | 4,847 |
2015-09-28 | $4.36 | $4.36 | $3.82 | $3.95 | $33.25 | 5,558 |
2015-09-25 | $4.52 | $4.52 | $4.24 | $4.37 | $36.78 | 8,699 |
2015-09-24 | $4.38 | $4.57 | $4.31 | $4.57 | $38.47 | 4,609 |
2015-09-23 | $4.71 | $4.71 | $4.42 | $4.48 | $37.71 | 6,964 |
2015-09-22 | $4.78 | $4.81 | $4.60 | $4.71 | $39.65 | 4,473 |
2015-09-21 | $4.86 | $4.89 | $4.70 | $4.74 | $39.90 | 4,674 |
2015-09-18 | $4.80 | $4.88 | $4.70 | $4.75 | $39.98 | 11,893 |
2015-09-17 | $4.89 | $4.96 | $4.72 | $4.76 | $40.07 | 5,792 |
2015-09-16 | $4.75 | $4.91 | $4.63 | $4.78 | $40.24 | 5,530 |
2015-09-15 | $4.95 | $4.98 | $4.71 | $4.75 | $39.98 | 3,898 |
2015-09-14 | $4.87 | $4.99 | $4.80 | $4.89 | $41.16 | 5,857 |
2015-09-11 | $5.19 | $5.20 | $4.80 | $4.91 | $41.33 | 10,931 |
2015-09-10 | $5.24 | $5.25 | $5.11 | $5.16 | $43.43 | 7,088 |
2015-09-09 | $5.28 | $5.35 | $5.14 | $5.27 | $44.36 | 8,297 |
2015-09-08 | $5.35 | $5.49 | $5.10 | $5.20 | $43.77 | 8,317 |
2015-09-04 | $5.50 | $5.55 | $5.37 | $5.50 | $46.30 | 7,379 |
2015-09-03 | $5.57 | $5.60 | $5.37 | $5.50 | $46.30 | 8,617 |
2015-09-02 | $5.54 | $5.61 | $5.10 | $5.57 | $46.88 | 13,944 |
2015-09-01 | $5.52 | $5.59 | $5.42 | $5.55 | $46.72 | 2,508 |
2015-08-31 | $5.44 | $5.70 | $5.28 | $5.63 | $47.39 | 7,364 |
2015-08-28 | $5.54 | $5.62 | $5.49 | $5.51 | $46.38 | 2,707 |
2015-08-27 | $5.45 | $5.60 | $5.39 | $5.43 | $45.71 | 3,345 |
2015-08-26 | $5.35 | $5.53 | $5.24 | $5.44 | $45.79 | 4,686 |
Genco Shipping & Trading Ltd (GNK) News Headlines
Recent Genco Shipping & Trading Ltd (GNK) News
Similar Companies to Genco Shipping & Trading Ltd (GNK) in the Marine Shipping Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Zim Integrated Shipping Services Ltd | ZIM | Marine Shipping | Industrials | 11,700 |
Kirby Corp | KEX | Marine Shipping | Industrials | 5,400 |
Matson Inc | MATX | Marine Shipping | Industrials | 4,550 |
Grindrod Shipping Holdings Ltd | GRIN | Marine Shipping | Industrials | 4,000 |
Genco Shipping & Trading Ltd | GNK | Marine Shipping | Industrials | 2,050 |
International Seaways Inc | INSW | Marine Shipping | Industrials | 1,700 |
SEACOR Marine Holdings Inc | SMHI | Marine Shipping | Industrials | 1,100 |
Costamare Inc | CMRE | Marine Shipping | Industrials | 1,000 |
Eagle Bulk Shipping Inc | EGLE | Marine Shipping | Industrials | 737 |
Navios Maritime Holdings Inc | NM | Marine Shipping | Industrials | 600 |