Hamilton Beach Brands Holding Co - Class A (HBB) Exchange: NYSE
Data as of May 9, 2025
$14.51 ($-0.07) -0.48%
Hamilton Beach Brands Holding Co - Class A - Daily Information
Click for more stock information on Hamilton Beach Brands Holding Co - Class A.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $14.50 |
Previous Close | $14.51 |
High | $14.90 |
Low | $14.19 |
Adjusted Open | $14.50 |
Previous Adjusted Close | $14.51 |
Adjusted High | $14.90 |
Adjusted Low | $14.19 |
About Hamilton Beach Brands Holding Co - Class A (HBB)
Hamilton Beach Brands Holding Co - Class A (HBB) is the largest operating subsidiary of NACCO Industries, Inc. (NYSE â NCS). The company focuses on the design, development, and distribution of branded small electric household and specialty housewares products. It has been in business since 1910, and has since evolved into an industry leader in the production of cutting-edge household appliances. Hamilton Beach Brands is uniquely focused on offering products with the features, benefits, looks and performance consumers want, at an affordable price. The company has a solid presence in small kitchen appliances, including popular products such as coffee makers, toasters, blenders, food choppers and slow cookers. Additionally, the company produces products for a variety of home settings, including heated bedding, indoor and outdoor grills, humidifiers, fans and air purifiers. Hamilton Beach Brands Holding Co. - Class A has grown steadily over the past decade. As of June 2020, the company employed more than 1,216 people across seven countries, and operated 11 factories in the U.S., Mexico, and China. It has consistently seen a 3-5% annual organic growth rate, and has diversified into more innovative home and kitchen appliance products, such as air fryers, specialty blenders and sous vide cookers. This expansion has been driven by a consistent commitment to new product development and innovation, and creative marketing campaigns to engage and educate customers. The company also has an impressive record of sustainability, with initiatives to monitor and reduce emissions, minimize product waste and packaging, and design energy efficient products.
Invest in Hamilton Beach Brands Holding Co - Class A (HBB)
Historical Stock Data for Hamilton Beach Brands Holding Co - Class A (HBB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-09 | $14.50 | $14.90 | $14.19 | $14.51 | $14.51 | 37,936 |
2025-05-08 | $14.10 | $14.90 | $13.72 | $14.58 | $14.58 | 60,082 |
2025-05-07 | $14.42 | $14.51 | $13.68 | $13.93 | $13.93 | 46,202 |
2025-05-06 | $14.45 | $14.63 | $13.87 | $14.46 | $14.46 | 67,268 |
2025-05-05 | $14.58 | $14.74 | $13.25 | $14.54 | $14.54 | 73,351 |
2025-05-02 | $15.50 | $15.60 | $14.28 | $14.67 | $14.67 | 111,869 |
2025-05-01 | $18.53 | $19.09 | $15.00 | $15.21 | $15.21 | 111,246 |
2025-04-30 | $19.74 | $20.00 | $19.37 | $19.80 | $19.80 | 48,538 |
2025-04-29 | $19.73 | $20.10 | $19.45 | $19.77 | $19.77 | 43,010 |
2025-04-28 | $19.18 | $20.14 | $19.10 | $19.79 | $19.79 | 51,638 |
2025-04-25 | $18.81 | $19.55 | $18.63 | $19.31 | $19.31 | 46,047 |
2025-04-24 | $19.28 | $20.14 | $18.84 | $19.07 | $19.07 | 94,181 |
2025-04-23 | $19.43 | $20.71 | $19.40 | $19.64 | $19.64 | 88,457 |
2025-04-22 | $17.83 | $18.90 | $17.80 | $18.79 | $18.79 | 93,155 |
2025-04-21 | $17.60 | $17.81 | $16.92 | $17.52 | $17.52 | 70,072 |
2025-04-17 | $18.03 | $18.55 | $17.76 | $17.83 | $17.83 | 72,720 |
2025-04-16 | $17.59 | $18.15 | $17.24 | $17.96 | $17.96 | 76,553 |
2025-04-15 | $17.93 | $18.40 | $17.75 | $17.87 | $17.87 | 63,669 |
2025-04-14 | $18.25 | $18.97 | $17.52 | $17.96 | $17.96 | 97,052 |
2025-04-11 | $17.00 | $17.60 | $16.60 | $17.48 | $17.48 | 64,414 |
2025-04-10 | $17.36 | $18.00 | $16.82 | $17.10 | $17.10 | 85,898 |
2025-04-09 | $16.90 | $19.09 | $15.90 | $18.04 | $18.04 | 124,695 |
2025-04-08 | $18.23 | $18.56 | $16.49 | $17.00 | $17.00 | 77,381 |
2025-04-07 | $17.73 | $18.61 | $17.23 | $17.99 | $17.99 | 51,503 |
2025-04-04 | $17.69 | $18.81 | $17.00 | $18.46 | $18.46 | 106,167 |
2025-04-03 | $19.36 | $19.36 | $17.87 | $18.18 | $18.18 | 97,616 |
2025-04-02 | $19.44 | $20.35 | $19.29 | $19.96 | $19.96 | 31,209 |
2025-04-01 | $19.17 | $20.60 | $19.16 | $19.86 | $19.86 | 39,306 |
2025-03-31 | $19.25 | $19.81 | $18.67 | $19.43 | $19.43 | 24,474 |
2025-03-28 | $19.51 | $20.11 | $19.18 | $19.46 | $19.46 | 28,101 |
2025-03-27 | $19.99 | $20.15 | $19.54 | $19.73 | $19.73 | 15,242 |
2025-03-26 | $19.00 | $20.09 | $18.98 | $19.79 | $19.79 | 50,258 |
2025-03-25 | $20.00 | $20.00 | $19.07 | $19.09 | $19.09 | 36,540 |
2025-03-24 | $19.69 | $20.09 | $19.61 | $19.98 | $19.98 | 17,900 |
2025-03-21 | $19.46 | $19.99 | $19.30 | $19.69 | $19.69 | 58,449 |
2025-03-20 | $20.30 | $20.30 | $19.44 | $19.66 | $19.66 | 32,462 |
2025-03-19 | $19.89 | $20.75 | $19.62 | $20.31 | $20.31 | 31,861 |
2025-03-18 | $19.38 | $20.04 | $19.27 | $19.87 | $19.87 | 41,835 |
2025-03-17 | $18.45 | $20.15 | $18.01 | $19.73 | $19.73 | 34,636 |
2025-03-14 | $18.75 | $19.20 | $18.41 | $18.73 | $18.73 | 55,911 |
2025-03-13 | $19.59 | $19.60 | $18.65 | $18.83 | $18.83 | 37,161 |
2025-03-12 | $19.74 | $20.46 | $19.32 | $19.85 | $19.85 | 59,272 |
2025-03-11 | $19.62 | $19.77 | $18.50 | $19.38 | $19.38 | 46,249 |
2025-03-10 | $20.64 | $20.92 | $19.46 | $19.62 | $19.62 | 48,686 |
2025-03-07 | $20.00 | $21.20 | $19.55 | $20.31 | $20.31 | 47,838 |
2025-03-06 | $19.56 | $19.96 | $19.06 | $19.87 | $19.87 | 38,337 |
2025-03-05 | $19.95 | $20.00 | $19.55 | $19.69 | $19.69 | 24,257 |
2025-03-04 | $19.00 | $20.41 | $18.77 | $19.85 | $19.85 | 32,162 |
2025-03-03 | $19.20 | $19.27 | $18.82 | $19.04 | $19.04 | 33,210 |
2025-02-28 | $19.75 | $20.33 | $18.50 | $19.49 | $19.49 | 28,189 |
2025-02-27 | $18.74 | $20.37 | $18.74 | $20.13 | $20.13 | 58,161 |
2025-02-26 | $18.08 | $19.50 | $17.19 | $17.90 | $17.90 | 38,660 |
2025-02-25 | $18.09 | $18.41 | $18.00 | $18.06 | $18.06 | 31,314 |
2025-02-24 | $17.67 | $19.10 | $17.10 | $18.00 | $18.00 | 99,622 |
2025-02-21 | $17.84 | $17.84 | $17.36 | $17.50 | $17.50 | 24,223 |
2025-02-20 | $17.00 | $17.85 | $16.89 | $17.65 | $17.65 | 31,961 |
2025-02-19 | $16.75 | $17.66 | $16.37 | $17.29 | $17.29 | 30,422 |
2025-02-18 | $16.59 | $16.95 | $16.43 | $16.73 | $16.73 | 33,984 |
2025-02-14 | $16.70 | $16.86 | $16.07 | $16.54 | $16.54 | 15,328 |
2025-02-13 | $16.20 | $16.52 | $15.98 | $16.44 | $16.44 | 14,529 |
2025-02-12 | $16.08 | $16.78 | $15.84 | $16.18 | $16.18 | 24,872 |
2025-02-11 | $15.48 | $16.50 | $15.48 | $16.32 | $16.32 | 53,102 |
2025-02-10 | $16.12 | $16.12 | $15.59 | $15.59 | $15.59 | 41,363 |
2025-02-07 | $16.38 | $16.38 | $15.99 | $16.12 | $16.12 | 18,600 |
2025-02-06 | $16.88 | $17.15 | $16.37 | $16.63 | $16.63 | 13,087 |
2025-02-05 | $16.82 | $17.03 | $16.31 | $16.80 | $16.80 | 19,118 |
2025-02-04 | $16.14 | $16.48 | $16.07 | $16.45 | $16.45 | 15,756 |
2025-02-03 | $16.65 | $16.77 | $16.07 | $16.21 | $16.21 | 16,701 |
2025-01-31 | $17.96 | $18.00 | $17.07 | $17.11 | $17.11 | 24,951 |
2025-01-30 | $17.77 | $18.11 | $17.53 | $17.90 | $17.90 | 27,270 |
2025-01-29 | $17.74 | $17.81 | $17.23 | $17.79 | $17.79 | 17,889 |
2025-01-28 | $17.85 | $18.01 | $17.63 | $17.71 | $17.71 | 22,393 |
2025-01-27 | $18.07 | $18.50 | $17.84 | $18.04 | $18.04 | 31,024 |
2025-01-24 | $18.05 | $18.20 | $17.74 | $18.02 | $18.02 | 16,480 |
2025-01-23 | $17.99 | $18.22 | $17.73 | $18.14 | $18.14 | 38,664 |
2025-01-22 | $17.94 | $18.21 | $17.58 | $17.96 | $17.96 | 53,300 |
2025-01-21 | $17.56 | $18.51 | $17.56 | $17.94 | $17.94 | 63,486 |
2025-01-17 | $17.68 | $18.22 | $17.39 | $17.45 | $17.45 | 66,490 |
2025-01-16 | $17.13 | $18.18 | $17.04 | $17.50 | $17.50 | 89,478 |
2025-01-15 | $16.26 | $17.10 | $15.85 | $17.07 | $17.07 | 37,990 |
2025-01-14 | $15.62 | $16.00 | $15.51 | $15.83 | $15.83 | 35,012 |
2025-01-13 | $15.88 | $16.25 | $15.37 | $15.51 | $15.51 | 28,090 |
2025-01-10 | $16.14 | $16.24 | $15.57 | $15.97 | $15.97 | 45,242 |
2025-01-08 | $16.28 | $16.49 | $16.04 | $16.38 | $16.38 | 41,037 |
2025-01-07 | $16.25 | $16.50 | $16.14 | $16.46 | $16.46 | 37,571 |
2025-01-06 | $16.59 | $17.06 | $16.36 | $16.36 | $16.36 | 40,171 |
2025-01-03 | $16.05 | $16.81 | $16.05 | $16.58 | $16.58 | 29,296 |
2025-01-02 | $16.92 | $16.92 | $16.15 | $16.24 | $16.24 | 60,084 |
2024-12-31 | $16.75 | $16.97 | $16.40 | $16.83 | $16.83 | 189,965 |
2024-12-30 | $16.54 | $17.02 | $16.00 | $16.60 | $16.60 | 46,934 |
2024-12-27 | $17.14 | $17.14 | $16.55 | $16.77 | $16.77 | 44,209 |
2024-12-26 | $16.20 | $17.10 | $16.20 | $17.07 | $17.07 | 34,217 |
2024-12-24 | $16.29 | $16.38 | $15.90 | $16.21 | $16.21 | 33,906 |
2024-12-23 | $16.51 | $16.84 | $16.31 | $16.54 | $16.54 | 23,187 |
2024-12-20 | $16.12 | $17.07 | $16.12 | $16.56 | $16.56 | 101,977 |
2024-12-19 | $16.47 | $16.78 | $16.12 | $16.35 | $16.35 | 35,587 |
2024-12-18 | $17.89 | $18.39 | $16.48 | $16.64 | $16.64 | 55,931 |
2024-12-17 | $18.09 | $18.09 | $17.58 | $17.83 | $17.83 | 42,236 |
2024-12-16 | $18.06 | $18.46 | $18.02 | $18.14 | $18.14 | 26,661 |
2024-12-13 | $17.38 | $18.24 | $16.71 | $18.03 | $18.03 | 76,328 |
2024-12-12 | $17.70 | $18.09 | $16.99 | $17.64 | $17.64 | 64,566 |
2024-12-11 | $18.31 | $18.35 | $17.16 | $17.66 | $17.66 | 136,133 |
2024-12-10 | $18.10 | $18.25 | $17.71 | $17.80 | $17.80 | 52,653 |
2024-12-09 | $18.99 | $19.04 | $18.10 | $18.26 | $18.26 | 57,372 |
2024-12-06 | $19.33 | $19.85 | $18.78 | $18.93 | $18.93 | 39,072 |
2024-12-05 | $19.87 | $20.45 | $19.23 | $19.39 | $19.39 | 46,644 |
2024-12-04 | $20.28 | $20.32 | $19.57 | $20.07 | $20.07 | 69,544 |
2024-12-03 | $19.75 | $20.21 | $19.59 | $20.11 | $20.11 | 59,220 |
2024-12-02 | $19.09 | $20.08 | $18.54 | $19.77 | $19.77 | 63,925 |
2024-11-29 | $20.11 | $20.11 | $19.31 | $19.37 | $19.37 | 16,673 |
2024-11-27 | $19.96 | $20.00 | $19.49 | $19.81 | $19.81 | 33,426 |
2024-11-26 | $19.70 | $20.05 | $18.62 | $19.64 | $19.64 | 50,686 |
2024-11-25 | $19.89 | $20.22 | $19.33 | $19.64 | $19.64 | 26,426 |
2024-11-22 | $19.01 | $19.99 | $18.74 | $19.34 | $19.34 | 26,756 |
2024-11-21 | $19.17 | $19.45 | $19.11 | $19.15 | $19.15 | 20,993 |
2024-11-20 | $19.62 | $19.87 | $19.12 | $19.39 | $19.39 | 34,881 |
2024-11-19 | $19.89 | $20.22 | $19.31 | $19.63 | $19.63 | 41,042 |
2024-11-18 | $20.25 | $21.02 | $20.14 | $20.16 | $20.16 | 35,353 |
2024-11-15 | $20.66 | $20.78 | $20.03 | $20.25 | $20.25 | 58,371 |
2024-11-14 | $20.66 | $21.47 | $20.21 | $20.58 | $20.58 | 54,938 |
2024-11-13 | $20.26 | $20.55 | $19.61 | $20.33 | $20.33 | 92,764 |
2024-11-12 | $20.88 | $21.69 | $20.40 | $20.41 | $20.41 | 64,833 |
2024-11-11 | $21.32 | $21.38 | $20.48 | $21.00 | $21.00 | 73,430 |
2024-11-08 | $21.95 | $22.03 | $21.30 | $21.35 | $21.35 | 60,287 |
2024-11-07 | $22.25 | $23.30 | $22.06 | $22.07 | $22.07 | 77,747 |
2024-11-06 | $21.43 | $22.91 | $21.21 | $22.58 | $22.58 | 108,439 |
2024-11-05 | $20.74 | $21.20 | $19.51 | $20.68 | $20.68 | 173,543 |
2024-11-04 | $26.07 | $26.07 | $20.40 | $20.81 | $20.81 | 233,836 |
2024-11-01 | $27.70 | $27.95 | $26.44 | $26.54 | $26.54 | 58,497 |
2024-10-31 | $30.05 | $30.67 | $27.59 | $27.65 | $27.65 | 52,337 |
2024-10-30 | $30.03 | $31.12 | $29.64 | $31.01 | $31.01 | 25,257 |
2024-10-29 | $29.75 | $30.03 | $29.50 | $30.03 | $30.03 | 17,764 |
2024-10-28 | $29.63 | $30.15 | $29.51 | $30.15 | $30.15 | 33,075 |
2024-10-25 | $31.67 | $31.72 | $29.53 | $29.59 | $29.59 | 52,511 |
2024-10-24 | $30.97 | $31.25 | $30.59 | $31.14 | $31.14 | 35,878 |
2024-10-23 | $30.50 | $30.97 | $30.04 | $30.97 | $30.97 | 32,241 |
2024-10-22 | $30.38 | $30.60 | $30.04 | $30.53 | $30.53 | 53,293 |
2024-10-21 | $31.29 | $31.48 | $30.34 | $30.38 | $30.38 | 37,885 |
2024-10-18 | $31.50 | $31.50 | $30.77 | $31.21 | $31.21 | 29,941 |
2024-10-17 | $30.89 | $31.78 | $30.89 | $31.36 | $31.36 | 39,185 |
2024-10-16 | $30.72 | $31.11 | $30.54 | $31.07 | $31.07 | 39,208 |
2024-10-15 | $29.58 | $30.88 | $29.58 | $30.18 | $30.18 | 39,204 |
2024-10-14 | $30.70 | $30.82 | $29.90 | $30.13 | $30.13 | 31,763 |
2024-10-11 | $30.22 | $30.91 | $29.75 | $30.85 | $30.85 | 35,893 |
2024-10-10 | $29.47 | $30.26 | $29.08 | $29.92 | $29.92 | 25,482 |
2024-10-09 | $29.49 | $30.08 | $29.00 | $30.06 | $30.06 | 36,795 |
2024-10-08 | $29.17 | $29.32 | $28.73 | $29.20 | $29.20 | 33,922 |
2024-10-07 | $30.36 | $30.85 | $28.62 | $28.83 | $28.83 | 35,816 |
2024-10-04 | $29.52 | $30.84 | $28.98 | $30.32 | $30.32 | 56,593 |
2024-10-03 | $29.46 | $29.56 | $29.02 | $29.05 | $29.05 | 49,030 |
2024-10-02 | $30.70 | $31.02 | $29.87 | $29.94 | $29.94 | 61,176 |
2024-10-01 | $30.55 | $30.84 | $30.01 | $30.53 | $30.53 | 62,443 |
2024-09-30 | $30.00 | $30.62 | $29.27 | $30.43 | $30.43 | 217,507 |
2024-09-27 | $29.95 | $30.80 | $29.67 | $29.96 | $29.96 | 52,519 |
2024-09-26 | $30.26 | $30.72 | $29.55 | $29.82 | $29.82 | 54,953 |
2024-09-25 | $30.29 | $30.29 | $28.96 | $29.53 | $29.53 | 82,939 |
2024-09-24 | $28.79 | $31.05 | $28.79 | $30.81 | $30.81 | 106,042 |
2024-09-23 | $29.98 | $29.98 | $28.16 | $28.47 | $28.47 | 48,993 |
2024-09-20 | $28.95 | $29.97 | $28.84 | $29.97 | $29.97 | 241,852 |
2024-09-19 | $29.81 | $29.81 | $29.03 | $29.24 | $29.24 | 42,204 |
2024-09-18 | $28.89 | $29.59 | $28.88 | $29.02 | $29.02 | 31,531 |
2024-09-17 | $29.55 | $29.55 | $28.63 | $29.17 | $29.17 | 22,886 |
2024-09-16 | $29.33 | $29.56 | $28.86 | $29.16 | $29.16 | 22,746 |
2024-09-13 | $28.87 | $29.57 | $28.87 | $29.33 | $29.33 | 40,897 |
2024-09-12 | $27.89 | $28.92 | $27.54 | $28.83 | $28.83 | 23,697 |
2024-09-11 | $27.10 | $27.43 | $26.22 | $27.43 | $27.43 | 30,718 |
2024-09-10 | $26.88 | $27.50 | $26.51 | $27.13 | $27.13 | 47,020 |
2024-09-09 | $27.85 | $28.00 | $26.59 | $27.09 | $27.09 | 46,357 |
2024-09-06 | $27.53 | $28.00 | $26.90 | $27.85 | $27.85 | 24,638 |
2024-09-05 | $28.25 | $28.28 | $27.20 | $27.62 | $27.62 | 20,542 |
2024-09-04 | $27.86 | $28.13 | $27.50 | $28.09 | $28.09 | 30,522 |
2024-09-03 | $29.14 | $29.14 | $27.59 | $28.01 | $28.01 | 42,607 |
2024-08-30 | $29.14 | $29.29 | $28.36 | $29.29 | $29.17 | 23,354 |
2024-08-29 | $28.59 | $29.38 | $28.40 | $28.67 | $28.55 | 44,000 |
2024-08-28 | $28.24 | $29.00 | $28.10 | $28.68 | $28.56 | 48,499 |
2024-08-27 | $28.12 | $28.48 | $27.85 | $28.25 | $28.13 | 44,629 |
2024-08-26 | $28.80 | $28.94 | $28.14 | $28.45 | $28.45 | 52,299 |
2024-08-23 | $27.55 | $28.59 | $27.04 | $28.35 | $28.35 | 74,329 |
2024-08-22 | $27.20 | $27.62 | $27.00 | $27.60 | $27.60 | 76,594 |
2024-08-21 | $26.49 | $27.00 | $26.26 | $27.00 | $27.00 | 18,465 |
2024-08-20 | $26.73 | $27.02 | $26.45 | $26.50 | $26.50 | 20,690 |
2024-08-19 | $27.14 | $27.63 | $26.56 | $27.01 | $27.01 | 33,316 |
2024-08-16 | $27.55 | $29.14 | $27.23 | $27.33 | $27.33 | 65,039 |
2024-08-15 | $26.69 | $27.71 | $26.09 | $27.59 | $27.59 | 28,357 |
2024-08-14 | $26.45 | $27.47 | $25.99 | $26.14 | $26.14 | 37,909 |
2024-08-13 | $25.23 | $26.43 | $25.23 | $26.43 | $26.43 | 27,156 |
2024-08-12 | $24.53 | $25.50 | $24.34 | $25.32 | $25.32 | 46,559 |
2024-08-09 | $25.01 | $25.14 | $23.82 | $24.05 | $24.05 | 58,347 |
2024-08-08 | $25.01 | $25.41 | $24.28 | $25.18 | $25.18 | 63,764 |
2024-08-07 | $26.77 | $27.00 | $24.42 | $24.71 | $24.71 | 102,031 |
2024-08-06 | $24.64 | $27.10 | $24.64 | $26.42 | $26.42 | 237,904 |
2024-08-05 | $19.53 | $24.97 | $19.21 | $24.64 | $24.64 | 220,238 |
2024-08-02 | $18.92 | $20.00 | $18.92 | $19.19 | $19.19 | 43,711 |
2024-08-01 | $20.00 | $20.75 | $19.44 | $19.77 | $19.77 | 95,471 |
2024-07-31 | $19.23 | $20.06 | $19.23 | $19.53 | $19.53 | 36,330 |
2024-07-30 | $19.18 | $19.53 | $19.11 | $19.40 | $19.40 | 22,551 |
2024-07-29 | $20.23 | $20.23 | $19.28 | $19.38 | $19.38 | 32,844 |
2024-07-26 | $20.35 | $20.35 | $19.65 | $20.17 | $20.17 | 33,750 |
2024-07-25 | $19.76 | $20.19 | $19.69 | $19.86 | $19.86 | 48,872 |
2024-07-24 | $19.73 | $19.89 | $19.07 | $19.83 | $19.83 | 85,843 |
2024-07-23 | $20.03 | $20.23 | $19.69 | $19.89 | $19.89 | 52,516 |
2024-07-22 | $19.47 | $20.16 | $19.47 | $20.08 | $20.08 | 49,955 |
2024-07-19 | $19.79 | $19.92 | $19.29 | $19.40 | $19.40 | 24,710 |
2024-07-18 | $19.90 | $20.00 | $19.56 | $19.76 | $19.76 | 27,577 |
2024-07-17 | $20.01 | $20.08 | $19.18 | $19.56 | $19.56 | 37,763 |
2024-07-16 | $19.17 | $19.95 | $18.89 | $19.90 | $19.90 | 39,246 |
2024-07-15 | $18.25 | $19.07 | $18.11 | $18.80 | $18.80 | 45,664 |
2024-07-12 | $18.00 | $18.30 | $17.89 | $18.23 | $18.23 | 39,359 |
2024-07-11 | $16.73 | $17.95 | $16.73 | $17.83 | $17.83 | 38,072 |
2024-07-10 | $17.17 | $17.17 | $16.44 | $16.46 | $16.46 | 28,790 |
2024-07-09 | $16.91 | $17.24 | $16.91 | $17.17 | $17.17 | 30,507 |
2024-07-08 | $16.92 | $17.22 | $16.62 | $17.02 | $17.02 | 47,045 |
2024-07-05 | $16.69 | $16.99 | $16.21 | $16.52 | $16.52 | 79,866 |
2024-07-03 | $16.65 | $16.97 | $16.60 | $16.91 | $16.91 | 28,046 |
2024-07-02 | $16.86 | $17.09 | $16.49 | $16.57 | $16.57 | 49,869 |
2024-07-01 | $17.34 | $17.54 | $16.72 | $17.02 | $17.02 | 82,268 |
2024-06-28 | $16.55 | $17.84 | $16.55 | $17.19 | $17.19 | 1,220,268 |
2024-06-27 | $15.95 | $16.72 | $15.76 | $16.72 | $16.72 | 104,269 |
2024-06-26 | $15.15 | $15.74 | $14.34 | $15.57 | $15.57 | 112,478 |
2024-06-25 | $15.91 | $16.08 | $15.41 | $15.50 | $15.50 | 68,497 |
2024-06-24 | $16.94 | $17.12 | $15.64 | $15.65 | $15.65 | 81,269 |
2024-06-21 | $17.09 | $17.34 | $16.89 | $17.06 | $17.06 | 40,868 |
2024-06-20 | $17.65 | $17.65 | $17.00 | $17.18 | $17.18 | 30,060 |
2024-06-18 | $17.86 | $18.28 | $17.54 | $17.60 | $17.60 | 27,347 |
2024-06-17 | $18.17 | $18.29 | $17.72 | $18.08 | $18.08 | 63,805 |
2024-06-14 | $19.54 | $19.54 | $18.39 | $18.54 | $18.54 | 30,546 |
2024-06-13 | $19.36 | $19.65 | $19.12 | $19.35 | $19.35 | 25,558 |
2024-06-12 | $19.09 | $19.98 | $19.01 | $19.40 | $19.40 | 27,631 |
2024-06-11 | $18.50 | $19.02 | $18.38 | $18.74 | $18.74 | 46,819 |
2024-06-10 | $18.51 | $19.26 | $18.22 | $18.79 | $18.79 | 38,593 |
2024-06-07 | $18.82 | $19.03 | $18.65 | $18.75 | $18.75 | 21,592 |
2024-06-06 | $19.04 | $19.12 | $18.68 | $18.83 | $18.83 | 24,623 |
2024-06-05 | $18.81 | $19.61 | $17.99 | $19.12 | $19.12 | 31,783 |
2024-06-04 | $19.03 | $19.24 | $18.72 | $18.97 | $18.97 | 25,668 |
2024-06-03 | $18.91 | $19.60 | $18.71 | $19.06 | $19.06 | 31,410 |
2024-05-31 | $18.77 | $19.31 | $18.38 | $19.15 | $19.15 | 36,772 |
2024-05-30 | $18.41 | $19.29 | $18.41 | $18.73 | $18.62 | 53,100 |
2024-05-29 | $18.09 | $18.68 | $18.00 | $18.44 | $18.33 | 35,475 |
2024-05-28 | $18.42 | $18.78 | $18.03 | $18.09 | $18.09 | 53,963 |
2024-05-24 | $18.55 | $18.82 | $18.26 | $18.64 | $18.64 | 45,631 |
2024-05-23 | $19.03 | $19.08 | $18.20 | $18.36 | $18.36 | 44,074 |
2024-05-22 | $18.65 | $19.19 | $18.54 | $18.96 | $18.96 | 44,831 |
2024-05-21 | $17.86 | $19.28 | $17.76 | $19.03 | $19.03 | 43,786 |
2024-05-20 | $18.18 | $18.41 | $17.85 | $18.01 | $18.01 | 77,339 |
2024-05-17 | $18.24 | $18.35 | $17.90 | $18.18 | $18.18 | 49,926 |
2024-05-16 | $18.60 | $18.92 | $17.96 | $18.52 | $18.52 | 86,267 |
2024-05-15 | $18.23 | $18.92 | $18.16 | $18.92 | $18.92 | 77,663 |
2024-05-14 | $17.70 | $18.57 | $17.66 | $18.23 | $18.23 | 90,814 |
2024-05-13 | $20.18 | $20.19 | $17.80 | $18.11 | $18.11 | 114,514 |
2024-05-10 | $21.70 | $21.71 | $20.34 | $20.45 | $20.45 | 46,957 |
2024-05-09 | $23.95 | $24.90 | $21.70 | $21.70 | $21.70 | 69,468 |
2024-05-08 | $24.01 | $24.29 | $23.29 | $23.95 | $23.95 | 62,014 |
2024-05-07 | $23.42 | $24.07 | $23.00 | $23.43 | $23.43 | 47,127 |
2024-05-06 | $23.82 | $24.33 | $23.27 | $23.52 | $23.52 | 53,136 |
2024-05-03 | $21.51 | $23.45 | $21.36 | $23.35 | $23.35 | 45,700 |
2024-05-02 | $20.19 | $21.19 | $19.89 | $20.99 | $20.99 | 40,467 |
2024-05-01 | $20.44 | $20.68 | $19.84 | $20.16 | $20.16 | 22,940 |
2024-04-30 | $21.45 | $21.45 | $20.11 | $20.34 | $20.34 | 38,211 |
2024-04-29 | $22.03 | $22.82 | $21.65 | $21.70 | $21.70 | 50,814 |
2024-04-26 | $21.31 | $21.64 | $21.16 | $21.54 | $21.54 | 38,667 |
2024-04-25 | $21.50 | $21.55 | $20.76 | $21.21 | $21.21 | 43,181 |
2024-04-24 | $22.80 | $22.92 | $21.69 | $21.84 | $21.84 | 28,586 |
2024-04-23 | $22.14 | $23.07 | $22.05 | $22.78 | $22.78 | 53,651 |
2024-04-22 | $21.15 | $22.18 | $20.91 | $22.17 | $22.17 | 57,977 |
2024-04-19 | $21.12 | $21.78 | $20.93 | $21.13 | $21.13 | 63,619 |
2024-04-18 | $22.41 | $22.41 | $20.99 | $21.29 | $21.29 | 45,684 |
2024-04-17 | $23.80 | $24.00 | $22.01 | $22.16 | $22.16 | 29,107 |
2024-04-16 | $23.00 | $23.76 | $22.85 | $23.60 | $23.60 | 80,434 |
2024-04-15 | $22.86 | $22.94 | $22.32 | $22.87 | $22.87 | 55,723 |
2024-04-12 | $23.60 | $24.21 | $22.64 | $23.11 | $23.11 | 25,065 |
2024-04-11 | $23.60 | $24.17 | $23.36 | $23.87 | $23.87 | 34,891 |
2024-04-10 | $23.50 | $23.76 | $23.32 | $23.60 | $23.60 | 42,935 |
2024-04-09 | $24.76 | $24.76 | $23.52 | $23.58 | $23.58 | 34,937 |
2024-04-08 | $25.00 | $25.09 | $24.47 | $24.53 | $24.53 | 29,525 |
2024-04-05 | $23.42 | $24.82 | $23.34 | $24.82 | $24.82 | 35,576 |
2024-04-04 | $25.09 | $25.10 | $23.16 | $23.17 | $23.17 | 43,680 |
2024-04-03 | $24.65 | $25.24 | $24.29 | $24.80 | $24.80 | 81,244 |
2024-04-02 | $24.70 | $24.82 | $24.08 | $24.42 | $24.42 | 38,896 |
2024-04-01 | $24.42 | $25.00 | $24.24 | $24.80 | $24.80 | 58,312 |
2024-03-28 | $24.25 | $24.56 | $23.72 | $24.36 | $24.36 | 23,295 |
2024-03-27 | $23.15 | $24.58 | $22.77 | $24.58 | $24.58 | 57,452 |
2024-03-26 | $24.65 | $24.65 | $23.11 | $23.13 | $23.13 | 46,018 |
2024-03-25 | $21.84 | $24.65 | $21.80 | $24.65 | $24.65 | 98,843 |
2024-03-22 | $21.38 | $21.64 | $21.18 | $21.59 | $21.59 | 55,728 |
2024-03-21 | $21.15 | $21.29 | $20.86 | $21.21 | $21.21 | 75,085 |
2024-03-20 | $21.10 | $21.48 | $20.67 | $21.25 | $21.25 | 62,394 |
2024-03-19 | $21.21 | $21.53 | $20.79 | $21.26 | $21.26 | 68,632 |
2024-03-18 | $21.00 | $22.05 | $21.00 | $21.31 | $21.31 | 45,556 |
2024-03-15 | $21.02 | $21.85 | $20.86 | $21.00 | $21.00 | 60,185 |
2024-03-14 | $21.21 | $21.71 | $19.79 | $20.98 | $20.98 | 81,952 |
2024-03-13 | $20.85 | $21.46 | $20.57 | $21.46 | $21.46 | 61,134 |
2024-03-12 | $20.83 | $21.00 | $20.34 | $20.78 | $20.78 | 90,723 |
2024-03-11 | $20.34 | $20.98 | $20.02 | $20.82 | $20.82 | 109,084 |
2024-03-08 | $19.42 | $20.49 | $19.22 | $19.97 | $19.97 | 71,907 |
2024-03-07 | $20.12 | $20.12 | $17.82 | $19.63 | $19.63 | 48,201 |
2024-03-06 | $18.20 | $18.89 | $17.98 | $18.43 | $18.43 | 55,772 |
2024-03-05 | $18.19 | $18.50 | $17.95 | $18.21 | $18.21 | 22,001 |
2024-03-04 | $18.02 | $18.28 | $17.54 | $18.03 | $18.03 | 41,003 |
2024-03-01 | $17.47 | $18.18 | $17.47 | $18.05 | $18.05 | 39,161 |
2024-02-29 | $18.70 | $19.26 | $17.64 | $17.64 | $17.53 | 14,037 |
2024-02-28 | $19.17 | $19.33 | $18.52 | $18.70 | $18.59 | 15,927 |
2024-02-27 | $18.87 | $19.62 | $18.87 | $19.38 | $19.26 | 25,253 |
2024-02-26 | $18.04 | $19.00 | $18.04 | $19.00 | $18.88 | 22,085 |
2024-02-23 | $18.67 | $18.67 | $17.91 | $18.28 | $18.17 | 14,592 |
2024-02-22 | $18.67 | $18.67 | $18.16 | $18.17 | $18.06 | 17,724 |
2024-02-21 | $20.05 | $20.05 | $18.25 | $18.48 | $18.37 | 28,894 |
2024-02-20 | $19.70 | $20.24 | $19.20 | $19.99 | $19.87 | 50,625 |
2024-02-16 | $18.70 | $19.88 | $18.70 | $19.63 | $19.63 | 39,245 |
2024-02-15 | $19.07 | $19.48 | $18.61 | $19.32 | $19.32 | 54,172 |
2024-02-14 | $18.86 | $19.54 | $18.70 | $18.90 | $18.90 | 75,978 |
2024-02-13 | $18.37 | $18.63 | $18.13 | $18.63 | $18.63 | 38,047 |
2024-02-12 | $18.44 | $19.00 | $18.08 | $18.09 | $18.09 | 49,819 |
2024-02-09 | $18.11 | $18.57 | $17.64 | $18.40 | $18.40 | 28,035 |
2024-02-08 | $18.52 | $18.90 | $18.19 | $18.27 | $18.27 | 17,269 |
2024-02-07 | $18.76 | $19.12 | $18.69 | $18.69 | $18.69 | 19,363 |
2024-02-06 | $18.20 | $19.24 | $18.20 | $18.98 | $18.98 | 42,284 |
2024-02-05 | $18.31 | $18.41 | $17.81 | $18.30 | $18.30 | 34,229 |
2024-02-02 | $17.39 | $18.61 | $17.20 | $18.30 | $18.30 | 48,880 |
2024-02-01 | $18.44 | $18.44 | $16.80 | $17.39 | $17.39 | 44,235 |
2024-01-31 | $19.27 | $19.27 | $18.44 | $18.44 | $18.44 | 12,796 |
2024-01-30 | $18.90 | $19.12 | $18.48 | $19.08 | $19.08 | 26,279 |
2024-01-29 | $18.37 | $19.26 | $18.21 | $18.89 | $18.89 | 46,876 |
2024-01-26 | $18.86 | $18.86 | $18.34 | $18.62 | $18.62 | 22,422 |
2024-01-25 | $18.84 | $19.02 | $18.69 | $18.81 | $18.81 | 13,011 |
2024-01-24 | $18.98 | $18.98 | $18.13 | $18.46 | $18.46 | 29,352 |
2024-01-23 | $18.88 | $19.19 | $18.44 | $18.67 | $18.67 | 23,763 |
2024-01-22 | $19.19 | $19.76 | $18.95 | $18.95 | $18.95 | 35,431 |
2024-01-19 | $19.14 | $19.29 | $19.00 | $19.24 | $19.24 | 32,228 |
2024-01-18 | $19.72 | $19.72 | $18.57 | $18.77 | $18.77 | 35,555 |
2024-01-17 | $17.81 | $19.35 | $17.81 | $19.35 | $19.35 | 55,077 |
2024-01-16 | $18.57 | $18.79 | $17.86 | $18.14 | $18.14 | 24,519 |
2024-01-12 | $19.29 | $19.29 | $18.56 | $18.83 | $18.83 | 38,854 |
2024-01-11 | $19.88 | $19.99 | $18.58 | $18.80 | $18.80 | 51,968 |
2024-01-10 | $17.94 | $19.71 | $17.94 | $19.49 | $19.49 | 124,499 |
2024-01-09 | $18.30 | $18.31 | $17.68 | $17.76 | $17.76 | 33,870 |
2024-01-08 | $18.47 | $18.61 | $17.70 | $18.24 | $18.24 | 35,684 |
2024-01-05 | $17.73 | $18.68 | $17.68 | $18.15 | $18.15 | 55,749 |
2024-01-04 | $17.78 | $17.81 | $17.22 | $17.58 | $17.58 | 31,495 |
2024-01-03 | $17.60 | $18.13 | $17.39 | $17.58 | $17.58 | 21,027 |
2024-01-02 | $17.54 | $17.72 | $17.34 | $17.57 | $17.57 | 26,818 |
2023-12-29 | $17.55 | $17.72 | $17.41 | $17.49 | $17.49 | 19,178 |
2023-12-28 | $17.46 | $17.81 | $17.10 | $17.34 | $17.34 | 15,527 |
2023-12-27 | $16.60 | $17.53 | $16.60 | $17.53 | $17.53 | 37,404 |
2023-12-26 | $16.83 | $16.96 | $16.69 | $16.78 | $16.78 | 18,044 |
2023-12-22 | $16.84 | $17.06 | $16.66 | $16.83 | $16.83 | 17,286 |
2023-12-21 | $16.84 | $16.93 | $16.41 | $16.86 | $16.86 | 23,457 |
2023-12-20 | $17.25 | $17.25 | $16.04 | $16.31 | $16.31 | 34,931 |
2023-12-19 | $16.46 | $17.28 | $16.46 | $17.28 | $17.28 | 38,089 |
2023-12-18 | $16.53 | $16.67 | $16.41 | $16.41 | $16.41 | 29,069 |
2023-12-15 | $16.11 | $16.53 | $16.11 | $16.53 | $16.53 | 27,159 |
2023-12-14 | $15.70 | $16.48 | $15.70 | $16.27 | $16.27 | 35,059 |
2023-12-13 | $15.51 | $15.82 | $15.51 | $15.60 | $15.60 | 63,436 |
2023-12-12 | $15.53 | $16.23 | $15.53 | $15.60 | $15.60 | 34,562 |
2023-12-11 | $15.55 | $15.84 | $15.40 | $15.60 | $15.60 | 62,536 |
2023-12-08 | $15.82 | $15.89 | $15.33 | $15.55 | $15.55 | 25,186 |
2023-12-07 | $15.64 | $15.95 | $15.60 | $15.82 | $15.82 | 33,613 |
2023-12-06 | $15.65 | $15.85 | $15.54 | $15.59 | $15.59 | 36,432 |
2023-12-05 | $16.12 | $16.12 | $15.28 | $15.60 | $15.60 | 37,576 |
2023-12-04 | $16.27 | $16.79 | $16.10 | $16.18 | $16.18 | 75,919 |
2023-12-01 | $15.47 | $16.14 | $15.43 | $16.09 | $16.09 | 46,100 |
2023-11-30 | $15.08 | $15.65 | $14.66 | $15.43 | $15.43 | 48,349 |
2023-11-29 | $15.50 | $15.88 | $15.06 | $15.33 | $15.33 | 114,918 |
2023-11-28 | $14.97 | $15.67 | $14.74 | $15.50 | $15.50 | 114,422 |
2023-11-27 | $14.50 | $14.94 | $14.40 | $14.85 | $14.85 | 72,778 |
2023-11-24 | $14.22 | $14.50 | $13.92 | $14.50 | $14.50 | 25,709 |
2023-11-22 | $14.10 | $14.22 | $13.95 | $14.10 | $14.10 | 48,608 |
2023-11-21 | $14.00 | $14.04 | $13.90 | $13.98 | $13.98 | 47,000 |
2023-11-20 | $14.13 | $14.13 | $13.85 | $13.94 | $13.94 | 56,536 |
2023-11-17 | $13.96 | $13.99 | $13.71 | $13.85 | $13.85 | 21,415 |
2023-11-16 | $13.72 | $14.05 | $13.69 | $13.83 | $13.83 | 31,257 |
2023-11-15 | $14.04 | $14.38 | $13.55 | $13.68 | $13.68 | 34,434 |
2023-11-14 | $14.08 | $14.09 | $13.75 | $13.90 | $13.90 | 37,822 |
2023-11-13 | $12.95 | $14.10 | $12.95 | $13.99 | $13.99 | 73,396 |
2023-11-10 | $13.00 | $13.25 | $12.61 | $12.73 | $12.73 | 54,288 |
2023-11-09 | $13.00 | $13.00 | $12.77 | $12.98 | $12.98 | 23,701 |
2023-11-08 | $12.90 | $13.00 | $12.58 | $12.84 | $12.84 | 27,124 |
2023-11-07 | $13.00 | $13.50 | $12.61 | $12.89 | $12.89 | 39,223 |
2023-11-06 | $12.87 | $13.28 | $12.66 | $13.00 | $13.00 | 68,419 |
2023-11-03 | $12.68 | $12.69 | $12.25 | $12.61 | $12.61 | 24,260 |
2023-11-02 | $12.32 | $13.00 | $11.95 | $12.68 | $12.68 | 45,959 |
2023-11-01 | $12.30 | $12.30 | $12.04 | $12.16 | $12.16 | 11,718 |
2023-10-31 | $12.35 | $12.38 | $11.85 | $12.32 | $12.32 | 15,217 |
2023-10-30 | $12.69 | $12.69 | $12.22 | $12.58 | $12.58 | 13,574 |
2023-10-27 | $12.30 | $12.69 | $12.30 | $12.69 | $12.69 | 10,395 |
2023-10-26 | $12.06 | $12.29 | $11.87 | $12.29 | $12.29 | 11,986 |
2023-10-25 | $12.07 | $12.45 | $12.04 | $12.04 | $12.04 | 6,856 |
2023-10-24 | $12.52 | $12.54 | $11.82 | $11.95 | $11.95 | 12,771 |
2023-10-23 | $12.61 | $12.68 | $12.23 | $12.38 | $12.38 | 12,424 |
2023-10-20 | $11.72 | $12.57 | $11.69 | $12.57 | $12.57 | 8,602 |
2023-10-19 | $12.16 | $12.16 | $11.49 | $11.90 | $11.90 | 8,375 |
2023-10-18 | $11.57 | $11.87 | $11.36 | $11.66 | $11.66 | 35,766 |
2023-10-17 | $11.78 | $12.00 | $11.65 | $11.75 | $11.75 | 19,531 |
2023-10-16 | $11.76 | $12.10 | $10.88 | $11.85 | $11.85 | 42,115 |
2023-10-13 | $11.76 | $11.93 | $11.51 | $11.76 | $11.76 | 8,750 |
2023-10-12 | $12.02 | $12.02 | $11.66 | $12.01 | $12.01 | 10,026 |
2023-10-11 | $12.34 | $12.34 | $12.10 | $12.22 | $12.22 | 8,141 |
2023-10-10 | $12.15 | $12.40 | $11.88 | $12.12 | $12.12 | 11,032 |
2023-10-09 | $12.46 | $12.46 | $11.82 | $12.13 | $12.13 | 8,326 |
2023-10-06 | $11.84 | $12.46 | $11.83 | $12.46 | $12.46 | 3,789 |
2023-10-05 | $12.01 | $12.21 | $11.51 | $11.89 | $11.89 | 12,627 |
2023-10-04 | $12.10 | $12.20 | $11.66 | $12.10 | $12.10 | 19,571 |
2023-10-03 | $12.60 | $12.61 | $12.00 | $12.28 | $12.28 | 12,367 |
2023-10-02 | $12.38 | $12.65 | $12.20 | $12.65 | $12.65 | 5,640 |
2023-09-29 | $12.09 | $12.55 | $12.09 | $12.41 | $12.41 | 13,946 |
2023-09-28 | $12.10 | $12.63 | $12.10 | $12.51 | $12.51 | 9,340 |
2023-09-27 | $12.25 | $12.50 | $12.25 | $12.35 | $12.35 | 9,413 |
2023-09-26 | $12.50 | $12.60 | $12.14 | $12.50 | $12.50 | 32,764 |
2023-09-25 | $12.63 | $12.63 | $12.41 | $12.52 | $12.52 | 15,599 |
2023-09-22 | $12.74 | $12.99 | $12.39 | $12.75 | $12.75 | 21,668 |
2023-09-21 | $12.42 | $13.08 | $12.37 | $12.89 | $12.89 | 21,560 |
2023-09-20 | $12.75 | $12.89 | $12.50 | $12.75 | $12.75 | 7,460 |
2023-09-19 | $12.61 | $12.75 | $12.48 | $12.75 | $12.75 | 10,670 |
2023-09-18 | $12.98 | $12.98 | $12.56 | $12.72 | $12.72 | 10,177 |
2023-09-15 | $13.38 | $13.38 | $12.60 | $12.75 | $12.75 | 57,009 |
2023-09-14 | $13.25 | $13.46 | $12.93 | $13.46 | $13.46 | 13,641 |
2023-09-13 | $13.26 | $13.37 | $13.16 | $13.35 | $13.35 | 16,066 |
2023-09-12 | $12.76 | $13.38 | $12.57 | $13.20 | $13.20 | 19,618 |
2023-09-11 | $12.32 | $13.00 | $12.32 | $12.83 | $12.83 | 18,311 |
2023-09-08 | $12.43 | $12.75 | $12.11 | $12.24 | $12.24 | 12,437 |
2023-09-07 | $11.90 | $12.57 | $11.72 | $12.57 | $12.57 | 12,739 |
2023-09-06 | $12.01 | $12.09 | $11.59 | $11.86 | $11.86 | 32,836 |
2023-09-05 | $11.99 | $12.35 | $11.93 | $12.35 | $12.35 | 44,856 |
2023-09-01 | $11.69 | $12.00 | $11.50 | $11.85 | $11.85 | 102,261 |
2023-08-31 | $11.46 | $12.01 | $11.32 | $11.73 | $11.62 | 33,020 |
2023-08-30 | $11.31 | $11.65 | $11.19 | $11.44 | $11.33 | 12,252 |
2023-08-29 | $11.02 | $11.79 | $11.00 | $11.42 | $11.31 | 12,700 |
2023-08-28 | $10.80 | $11.35 | $10.80 | $11.13 | $11.13 | 9,331 |
2023-08-25 | $11.19 | $11.20 | $10.78 | $10.90 | $10.90 | 28,760 |
2023-08-24 | $10.78 | $11.39 | $10.50 | $11.29 | $11.29 | 9,885 |
2023-08-23 | $10.86 | $10.99 | $10.67 | $10.67 | $10.67 | 8,249 |
2023-08-22 | $10.91 | $11.25 | $10.50 | $10.98 | $10.98 | 18,888 |
2023-08-21 | $10.74 | $10.88 | $10.55 | $10.55 | $10.55 | 6,551 |
2023-08-18 | $11.23 | $11.23 | $10.83 | $10.83 | $10.83 | 5,044 |
2023-08-17 | $11.16 | $11.35 | $10.67 | $11.35 | $11.35 | 4,491 |
2023-08-16 | $10.88 | $11.27 | $10.88 | $11.27 | $11.27 | 3,958 |
2023-08-15 | $10.87 | $10.90 | $10.63 | $10.73 | $10.73 | 8,074 |
2023-08-14 | $10.81 | $10.94 | $10.49 | $10.66 | $10.66 | 13,305 |
2023-08-11 | $10.26 | $10.82 | $10.26 | $10.70 | $10.70 | 8,203 |
2023-08-10 | $11.25 | $11.38 | $10.52 | $10.77 | $10.77 | 18,485 |
2023-08-09 | $10.75 | $11.23 | $10.75 | $11.04 | $11.04 | 25,055 |
2023-08-08 | $10.38 | $11.00 | $10.30 | $10.80 | $10.80 | 18,499 |
2023-08-07 | $10.35 | $10.65 | $10.00 | $10.25 | $10.25 | 19,143 |
2023-08-04 | $9.88 | $10.29 | $9.88 | $10.29 | $10.29 | 89,829 |
2023-08-03 | $9.49 | $10.10 | $9.49 | $9.76 | $9.76 | 17,165 |
2023-08-02 | $9.82 | $9.95 | $9.50 | $9.50 | $9.50 | 19,816 |
2023-08-01 | $10.09 | $10.09 | $9.66 | $9.66 | $9.66 | 8,237 |
2023-07-31 | $9.93 | $10.10 | $9.82 | $9.85 | $9.85 | 9,017 |
2023-07-28 | $10.00 | $10.00 | $9.67 | $9.86 | $9.86 | 3,614 |
2023-07-27 | $9.70 | $9.97 | $9.70 | $9.80 | $9.80 | 1,537 |
2023-07-26 | $9.76 | $10.01 | $9.70 | $9.91 | $9.91 | 10,653 |
2023-07-25 | $10.00 | $10.04 | $9.78 | $9.78 | $9.78 | 3,416 |
2023-07-24 | $10.02 | $10.04 | $9.83 | $9.92 | $9.92 | 4,061 |
2023-07-21 | $10.07 | $10.07 | $9.91 | $9.91 | $9.91 | 5,643 |
2023-07-20 | $10.22 | $10.26 | $10.02 | $10.14 | $10.14 | 8,738 |
2023-07-19 | $10.25 | $10.44 | $10.25 | $10.38 | $10.38 | 3,752 |
2023-07-18 | $9.98 | $10.25 | $9.98 | $10.25 | $10.25 | 3,784 |
2023-07-17 | $9.92 | $10.13 | $9.90 | $10.00 | $10.00 | 8,402 |
2023-07-14 | $9.85 | $10.21 | $9.85 | $9.85 | $9.85 | 7,362 |
2023-07-13 | $10.05 | $10.19 | $9.88 | $10.10 | $10.10 | 5,201 |
2023-07-12 | $10.02 | $10.20 | $9.89 | $10.20 | $10.20 | 4,587 |
2023-07-11 | $9.65 | $10.07 | $9.51 | $9.88 | $9.88 | 14,543 |
2023-07-10 | $9.62 | $9.70 | $9.52 | $9.54 | $9.54 | 5,581 |
2023-07-07 | $9.58 | $9.75 | $9.55 | $9.55 | $9.55 | 16,440 |
2023-07-06 | $9.53 | $9.76 | $9.39 | $9.55 | $9.55 | 7,442 |
2023-07-05 | $10.21 | $10.21 | $9.51 | $9.54 | $9.54 | 21,216 |
2023-07-03 | $9.56 | $10.02 | $9.56 | $9.91 | $9.91 | 9,657 |
2023-06-30 | $10.10 | $10.10 | $9.59 | $9.66 | $9.66 | 9,066 |
2023-06-29 | $10.06 | $10.06 | $9.91 | $10.02 | $10.02 | 1,732 |
2023-06-28 | $10.32 | $10.82 | $10.07 | $10.27 | $10.27 | 29,066 |
2023-06-27 | $10.63 | $10.64 | $10.35 | $10.55 | $10.55 | 28,512 |
2023-06-26 | $10.20 | $10.58 | $10.06 | $10.58 | $10.58 | 61,410 |
2023-06-23 | $10.22 | $10.33 | $10.03 | $10.33 | $10.33 | 12,021 |
2023-06-22 | $10.26 | $10.42 | $10.05 | $10.21 | $10.21 | 1,866 |
2023-06-21 | $10.08 | $10.59 | $9.97 | $10.30 | $10.30 | 18,607 |
2023-06-20 | $9.63 | $10.15 | $9.54 | $9.82 | $9.82 | 14,418 |
2023-06-16 | $9.70 | $9.89 | $9.21 | $9.21 | $9.21 | 23,973 |
2023-06-15 | $10.05 | $10.10 | $9.54 | $9.68 | $9.68 | 6,202 |
2023-06-14 | $9.85 | $10.17 | $9.52 | $9.52 | $9.52 | 9,775 |
2023-06-13 | $10.15 | $10.31 | $9.45 | $9.83 | $9.83 | 27,274 |
2023-06-12 | $10.30 | $10.47 | $9.93 | $10.02 | $10.02 | 5,718 |
2023-06-09 | $10.56 | $10.57 | $10.33 | $10.38 | $10.38 | 4,103 |
2023-06-08 | $10.95 | $10.95 | $10.47 | $10.50 | $10.50 | 13,132 |
2023-06-07 | $10.27 | $11.16 | $10.20 | $10.71 | $10.71 | 22,892 |
2023-06-06 | $9.63 | $10.25 | $9.48 | $10.25 | $10.25 | 9,060 |
2023-06-05 | $9.59 | $9.69 | $9.46 | $9.55 | $9.55 | 5,428 |
2023-06-02 | $9.63 | $9.72 | $9.44 | $9.44 | $9.44 | 7,363 |
2023-06-01 | $9.49 | $9.91 | $9.29 | $9.45 | $9.45 | 10,749 |
2023-05-31 | $9.36 | $9.64 | $9.31 | $9.31 | $9.31 | 10,016 |
2023-05-30 | $9.61 | $10.00 | $9.23 | $9.49 | $9.38 | 32,594 |
2023-05-26 | $9.42 | $9.72 | $9.39 | $9.60 | $9.49 | 6,736 |
2023-05-25 | $9.53 | $9.59 | $9.25 | $9.48 | $9.37 | 11,757 |
2023-05-24 | $9.73 | $9.73 | $9.52 | $9.52 | $9.41 | 11,979 |
2023-05-23 | $9.74 | $10.36 | $9.66 | $9.66 | $9.55 | 28,905 |
2023-05-22 | $9.96 | $10.07 | $9.87 | $9.87 | $9.75 | 3,833 |
2023-05-19 | $10.53 | $10.81 | $9.93 | $9.99 | $9.99 | 36,050 |
2023-05-18 | $10.11 | $11.14 | $10.11 | $10.40 | $10.40 | 26,090 |
2023-05-17 | $10.16 | $10.30 | $10.02 | $10.21 | $10.21 | 5,958 |
2023-05-16 | $10.28 | $10.40 | $10.01 | $10.01 | $10.01 | 6,853 |
2023-05-15 | $10.63 | $11.01 | $10.50 | $10.50 | $10.50 | 6,134 |
2023-05-12 | $10.68 | $10.96 | $10.49 | $10.63 | $10.63 | 11,896 |
2023-05-11 | $10.59 | $10.60 | $10.24 | $10.60 | $10.60 | 13,101 |
2023-05-10 | $10.29 | $10.50 | $10.29 | $10.44 | $10.44 | 15,084 |
2023-05-09 | $10.35 | $10.44 | $10.18 | $10.27 | $10.27 | 14,623 |
2023-05-08 | $10.25 | $10.35 | $10.10 | $10.20 | $10.20 | 20,791 |
2023-05-05 | $10.00 | $10.25 | $9.89 | $9.98 | $9.98 | 20,574 |
2023-05-04 | $9.50 | $10.35 | $9.50 | $9.99 | $9.99 | 13,983 |
2023-05-03 | $9.79 | $10.03 | $9.67 | $9.67 | $9.67 | 4,802 |
2023-05-02 | $9.78 | $10.14 | $9.61 | $9.70 | $9.70 | 16,556 |
2023-05-01 | $10.01 | $10.01 | $9.63 | $9.69 | $9.69 | 8,424 |
2023-04-28 | $9.50 | $10.50 | $9.50 | $10.01 | $10.01 | 208,375 |
2023-04-27 | $9.83 | $9.89 | $9.53 | $9.53 | $9.53 | 51,729 |
2023-04-26 | $9.78 | $9.88 | $9.50 | $9.50 | $9.50 | 3,502 |
2023-04-25 | $9.92 | $9.92 | $9.50 | $9.52 | $9.52 | 7,278 |
2023-04-24 | $9.63 | $10.03 | $9.63 | $9.64 | $9.64 | 7,380 |
2023-04-21 | $9.50 | $9.89 | $9.50 | $9.73 | $9.73 | 27,862 |
2023-04-20 | $9.86 | $9.86 | $9.50 | $9.50 | $9.50 | 6,561 |
2023-04-19 | $9.69 | $9.78 | $9.53 | $9.68 | $9.68 | 5,314 |
2023-04-18 | $9.70 | $9.85 | $9.58 | $9.58 | $9.58 | 3,518 |
2023-04-17 | $10.00 | $10.16 | $9.57 | $9.57 | $9.57 | 10,991 |
2023-04-14 | $10.39 | $10.39 | $10.08 | $10.08 | $10.08 | 1,971 |
2023-04-13 | $10.08 | $10.41 | $10.08 | $10.28 | $10.28 | 5,865 |
2023-04-12 | $10.29 | $10.38 | $10.18 | $10.18 | $10.18 | 4,348 |
2023-04-11 | $10.30 | $10.44 | $10.20 | $10.33 | $10.33 | 9,593 |
2023-04-10 | $10.38 | $10.38 | $10.04 | $10.04 | $10.04 | 3,829 |
2023-04-06 | $10.12 | $10.38 | $10.09 | $10.28 | $10.28 | 4,312 |
2023-04-05 | $10.32 | $10.33 | $10.09 | $10.12 | $10.12 | 3,533 |
2023-04-04 | $10.33 | $10.33 | $10.02 | $10.09 | $10.09 | 3,442 |
2023-04-03 | $10.37 | $10.37 | $10.00 | $10.15 | $10.15 | 1,929 |
2023-03-31 | $10.11 | $10.38 | $9.95 | $10.24 | $10.24 | 4,888 |
2023-03-30 | $10.11 | $10.19 | $9.81 | $9.81 | $9.81 | 4,686 |
2023-03-29 | $9.82 | $9.98 | $9.82 | $9.90 | $9.90 | 1,510 |
2023-03-28 | $9.88 | $9.88 | $9.50 | $9.80 | $9.80 | 5,786 |
2023-03-27 | $9.97 | $10.13 | $9.64 | $9.64 | $9.64 | 8,574 |
2023-03-24 | $9.70 | $9.89 | $9.68 | $9.89 | $9.89 | 2,962 |
2023-03-23 | $10.01 | $10.27 | $9.55 | $9.71 | $9.71 | 8,494 |
2023-03-22 | $10.36 | $10.36 | $9.93 | $10.13 | $10.13 | 4,154 |
2023-03-21 | $10.98 | $10.98 | $10.08 | $10.28 | $10.28 | 17,113 |
2023-03-20 | $10.55 | $10.55 | $10.14 | $10.35 | $10.35 | 18,459 |
2023-03-17 | $10.46 | $10.76 | $10.46 | $10.76 | $10.76 | 12,026 |
2023-03-16 | $10.75 | $10.79 | $10.33 | $10.47 | $10.47 | 21,456 |
2023-03-15 | $10.32 | $10.79 | $10.04 | $10.72 | $10.72 | 12,976 |
2023-03-14 | $10.51 | $10.78 | $10.22 | $10.22 | $10.22 | 12,934 |
2023-03-13 | $11.22 | $11.45 | $9.89 | $10.27 | $10.27 | 27,492 |
2023-03-10 | $11.94 | $12.12 | $11.07 | $11.50 | $11.50 | 8,348 |
2023-03-09 | $12.45 | $12.57 | $12.41 | $12.48 | $12.48 | 2,754 |
2023-03-08 | $12.30 | $12.50 | $12.30 | $12.50 | $12.50 | 4,598 |
2023-03-07 | $12.79 | $12.96 | $12.29 | $12.58 | $12.58 | 8,106 |
2023-03-06 | $13.20 | $13.54 | $12.75 | $12.75 | $12.75 | 3,815 |
2023-03-03 | $13.25 | $13.27 | $12.89 | $12.89 | $12.89 | 7,845 |
2023-03-02 | $13.07 | $13.43 | $12.96 | $13.03 | $13.03 | 4,804 |
2023-03-01 | $13.02 | $13.25 | $12.83 | $12.95 | $12.85 | 2,916 |
2023-02-28 | $13.17 | $13.24 | $12.82 | $13.00 | $13.00 | 2,564 |
2023-02-27 | $13.16 | $13.16 | $12.80 | $13.10 | $13.10 | 5,031 |
2023-02-24 | $12.55 | $13.00 | $12.55 | $13.00 | $13.00 | 5,130 |
2023-02-23 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 1,728 |
2023-02-22 | $13.03 | $13.20 | $12.78 | $12.78 | $12.78 | 3,161 |
2023-02-21 | $13.02 | $13.02 | $12.71 | $12.71 | $12.71 | 16,815 |
2023-02-17 | $12.94 | $13.30 | $12.73 | $13.22 | $13.22 | 8,137 |
2023-02-16 | $13.21 | $13.21 | $13.10 | $13.17 | $13.17 | 3,028 |
2023-02-15 | $13.08 | $13.08 | $12.93 | $12.97 | $12.97 | 6,883 |
2023-02-14 | $12.41 | $13.10 | $12.41 | $13.00 | $13.00 | 17,392 |
2023-02-13 | $12.62 | $12.75 | $12.26 | $12.75 | $12.75 | 10,671 |
2023-02-10 | $12.60 | $12.60 | $12.30 | $12.45 | $12.45 | 11,597 |
2023-02-09 | $12.71 | $12.71 | $12.40 | $12.60 | $12.60 | 5,456 |
2023-02-08 | $12.75 | $12.80 | $12.65 | $12.65 | $12.65 | 6,422 |
2023-02-07 | $12.90 | $12.90 | $12.62 | $12.62 | $12.62 | 8,897 |
2023-02-06 | $12.68 | $12.99 | $12.46 | $12.66 | $12.66 | 6,794 |
2023-02-03 | $12.92 | $13.20 | $12.69 | $12.70 | $12.70 | 23,305 |
2023-02-02 | $13.07 | $13.07 | $12.60 | $12.85 | $12.85 | 25,932 |
2023-02-01 | $13.24 | $13.30 | $12.71 | $12.90 | $12.90 | 12,958 |
2023-01-31 | $12.72 | $13.00 | $12.69 | $12.95 | $12.95 | 6,584 |
2023-01-30 | $12.48 | $13.10 | $12.48 | $12.57 | $12.57 | 34,821 |
2023-01-27 | $12.73 | $13.48 | $12.43 | $12.55 | $12.55 | 16,284 |
2023-01-26 | $12.93 | $13.18 | $12.63 | $12.80 | $12.80 | 9,045 |
2023-01-25 | $12.63 | $13.12 | $12.41 | $13.12 | $13.12 | 10,090 |
2023-01-24 | $12.75 | $12.97 | $12.63 | $12.78 | $12.78 | 18,484 |
2023-01-23 | $12.39 | $13.14 | $12.36 | $12.91 | $12.91 | 22,330 |
2023-01-20 | $12.42 | $12.54 | $12.25 | $12.50 | $12.50 | 17,086 |
2023-01-19 | $12.55 | $12.57 | $12.07 | $12.57 | $12.57 | 23,114 |
2023-01-18 | $13.05 | $13.06 | $12.50 | $12.70 | $12.70 | 17,006 |
2023-01-17 | $13.15 | $13.39 | $12.84 | $13.10 | $13.10 | 9,664 |
2023-01-13 | $13.23 | $13.30 | $13.06 | $13.17 | $13.17 | 3,286 |
2023-01-12 | $13.28 | $13.50 | $13.00 | $13.35 | $13.35 | 12,308 |
2023-01-11 | $12.93 | $13.55 | $12.79 | $13.00 | $13.00 | 27,257 |
2023-01-10 | $12.52 | $13.26 | $12.51 | $12.82 | $12.82 | 49,243 |
2023-01-09 | $12.00 | $12.86 | $12.00 | $12.30 | $12.30 | 31,606 |
2023-01-06 | $12.00 | $12.23 | $12.00 | $12.12 | $12.12 | 4,140 |
2023-01-05 | $12.04 | $12.16 | $12.00 | $12.00 | $12.00 | 9,589 |
2023-01-04 | $12.34 | $12.34 | $12.00 | $12.00 | $12.00 | 7,861 |
2023-01-03 | $12.55 | $12.80 | $11.71 | $12.12 | $12.12 | 23,679 |
2022-12-30 | $13.86 | $13.86 | $12.39 | $12.39 | $12.39 | 25,193 |
2022-12-29 | $13.83 | $13.99 | $13.61 | $13.76 | $13.76 | 12,947 |
2022-12-28 | $13.95 | $14.00 | $13.47 | $13.63 | $13.63 | 16,133 |
2022-12-27 | $13.90 | $13.99 | $13.54 | $13.80 | $13.80 | 30,840 |
2022-12-23 | $13.93 | $14.13 | $13.91 | $13.93 | $13.93 | 4,440 |
2022-12-22 | $14.34 | $14.45 | $13.94 | $13.94 | $13.94 | 4,116 |
2022-12-21 | $14.50 | $14.50 | $14.27 | $14.27 | $14.27 | 9,809 |
2022-12-20 | $14.15 | $14.48 | $14.03 | $14.22 | $14.22 | 6,891 |
2022-12-19 | $13.96 | $14.15 | $13.72 | $14.06 | $14.06 | 9,963 |
2022-12-16 | $13.99 | $14.35 | $13.45 | $13.45 | $13.45 | 15,732 |
2022-12-15 | $13.80 | $14.49 | $13.69 | $14.01 | $14.01 | 9,883 |
2022-12-14 | $14.24 | $14.55 | $13.65 | $13.65 | $13.65 | 7,880 |
2022-12-13 | $14.69 | $14.85 | $14.05 | $14.05 | $14.05 | 20,368 |
2022-12-12 | $14.26 | $14.55 | $14.22 | $14.52 | $14.52 | 6,858 |
2022-12-09 | $14.77 | $14.77 | $14.10 | $14.42 | $14.42 | 13,451 |
2022-12-08 | $14.54 | $14.90 | $14.44 | $14.64 | $14.64 | 14,434 |
2022-12-07 | $14.17 | $14.93 | $13.91 | $14.43 | $14.43 | 21,906 |
2022-12-06 | $13.99 | $14.66 | $13.55 | $14.30 | $14.30 | 11,890 |
2022-12-05 | $14.09 | $14.09 | $13.51 | $13.94 | $13.94 | 13,368 |
2022-12-02 | $14.07 | $14.29 | $13.87 | $14.07 | $14.07 | 4,935 |
2022-12-01 | $14.07 | $14.50 | $14.07 | $14.30 | $14.30 | 9,567 |
2022-11-30 | $13.98 | $14.46 | $13.61 | $14.20 | $14.20 | 17,986 |
2022-11-29 | $14.20 | $14.27 | $13.57 | $14.14 | $14.04 | 11,158 |
2022-11-28 | $13.35 | $14.90 | $13.35 | $14.05 | $13.95 | 35,662 |
2022-11-25 | $13.49 | $13.67 | $13.49 | $13.53 | $13.53 | 1,206 |
2022-11-23 | $13.39 | $13.72 | $13.38 | $13.72 | $13.72 | 1,796 |
2022-11-22 | $12.91 | $13.53 | $12.91 | $13.53 | $13.53 | 7,428 |
2022-11-21 | $13.61 | $13.61 | $12.75 | $12.76 | $12.76 | 28,168 |
2022-11-18 | $13.50 | $14.20 | $13.10 | $13.22 | $13.22 | 15,757 |
2022-11-17 | $13.89 | $14.10 | $12.73 | $13.74 | $13.74 | 24,343 |
2022-11-16 | $13.87 | $14.43 | $13.81 | $13.91 | $13.91 | 12,008 |
2022-11-15 | $13.73 | $14.50 | $13.73 | $14.10 | $14.10 | 10,263 |
2022-11-14 | $13.37 | $14.12 | $13.08 | $13.84 | $13.84 | 13,810 |
2022-11-11 | $13.99 | $14.00 | $13.59 | $14.00 | $14.00 | 6,044 |
2022-11-10 | $13.14 | $14.00 | $13.14 | $13.99 | $13.99 | 6,871 |
2022-11-09 | $13.50 | $13.64 | $12.52 | $13.64 | $13.64 | 6,764 |
2022-11-08 | $13.00 | $13.39 | $12.90 | $13.20 | $13.20 | 4,412 |
2022-11-07 | $11.69 | $13.67 | $11.63 | $13.20 | $13.20 | 28,563 |
2022-11-04 | $11.57 | $11.97 | $11.51 | $11.67 | $11.67 | 6,085 |
2022-11-03 | $11.59 | $11.78 | $11.16 | $11.47 | $11.47 | 6,328 |
2022-11-02 | $11.80 | $11.99 | $11.61 | $11.78 | $11.78 | 3,389 |
2022-11-01 | $11.85 | $12.08 | $11.63 | $12.00 | $12.00 | 4,597 |
2022-10-31 | $11.91 | $12.12 | $11.62 | $11.78 | $11.78 | 4,651 |
2022-10-28 | $11.85 | $11.95 | $11.70 | $11.95 | $11.95 | 4,008 |
2022-10-27 | $11.50 | $11.82 | $11.41 | $11.66 | $11.66 | 3,817 |
2022-10-26 | $11.61 | $11.75 | $11.23 | $11.32 | $11.32 | 6,002 |
2022-10-25 | $11.35 | $11.67 | $11.18 | $11.67 | $11.67 | 6,617 |
2022-10-24 | $11.34 | $11.50 | $11.32 | $11.46 | $11.46 | 3,263 |
2022-10-21 | $11.15 | $11.50 | $11.11 | $11.42 | $11.42 | 4,482 |
2022-10-20 | $10.97 | $11.33 | $10.86 | $11.25 | $11.25 | 8,152 |
2022-10-19 | $10.96 | $11.22 | $10.96 | $11.01 | $11.01 | 5,713 |
2022-10-18 | $11.25 | $11.35 | $11.01 | $11.28 | $11.28 | 8,391 |
2022-10-17 | $11.27 | $11.29 | $11.12 | $11.19 | $11.19 | 5,254 |
2022-10-14 | $11.35 | $11.43 | $11.15 | $11.33 | $11.33 | 4,278 |
2022-10-13 | $11.00 | $11.28 | $10.92 | $11.27 | $11.27 | 5,814 |
2022-10-12 | $10.72 | $11.07 | $10.68 | $11.00 | $11.00 | 4,928 |
2022-10-11 | $10.99 | $10.99 | $10.79 | $10.79 | $10.79 | 3,797 |
2022-10-10 | $11.09 | $11.15 | $10.89 | $11.10 | $11.10 | 1,902 |
2022-10-07 | $11.64 | $11.64 | $11.02 | $11.09 | $11.09 | 4,305 |
2022-10-06 | $11.85 | $11.85 | $11.44 | $11.84 | $11.84 | 5,334 |
2022-10-05 | $11.40 | $11.75 | $11.26 | $11.69 | $11.69 | 7,020 |
2022-10-04 | $11.67 | $11.92 | $11.55 | $11.75 | $11.75 | 10,051 |
2022-10-03 | $11.65 | $11.65 | $11.50 | $11.56 | $11.56 | 8,735 |
2022-09-30 | $11.65 | $11.87 | $11.30 | $11.67 | $11.67 | 28,327 |
2022-09-29 | $11.64 | $11.64 | $11.00 | $11.39 | $11.39 | 15,793 |
2022-09-28 | $11.38 | $11.70 | $11.38 | $11.70 | $11.70 | 10,641 |
2022-09-27 | $11.44 | $11.62 | $11.38 | $11.54 | $11.54 | 10,246 |
2022-09-26 | $11.89 | $11.89 | $11.36 | $11.57 | $11.57 | 13,394 |
2022-09-23 | $11.72 | $12.13 | $11.30 | $11.87 | $11.87 | 40,866 |
2022-09-22 | $11.90 | $12.16 | $11.68 | $11.89 | $11.89 | 22,535 |
2022-09-21 | $11.85 | $12.20 | $11.63 | $12.14 | $12.14 | 13,895 |
2022-09-20 | $11.64 | $11.94 | $11.43 | $11.94 | $11.94 | 13,787 |
2022-09-19 | $11.73 | $11.87 | $11.41 | $11.87 | $11.87 | 8,427 |
2022-09-16 | $11.55 | $12.11 | $11.40 | $11.91 | $11.91 | 49,219 |
2022-09-15 | $11.10 | $11.39 | $11.10 | $11.39 | $11.39 | 21,659 |
2022-09-14 | $11.20 | $11.52 | $11.14 | $11.20 | $11.20 | 17,310 |
2022-09-13 | $11.34 | $11.40 | $11.26 | $11.38 | $11.38 | 16,179 |
2022-09-12 | $11.48 | $11.51 | $11.24 | $11.51 | $11.51 | 13,966 |
2022-09-09 | $11.72 | $11.82 | $11.30 | $11.33 | $11.33 | 9,755 |
2022-09-08 | $11.27 | $11.92 | $11.01 | $11.76 | $11.76 | 33,156 |
2022-09-07 | $11.83 | $11.83 | $11.29 | $11.49 | $11.49 | 25,370 |
2022-09-06 | $12.31 | $12.50 | $11.62 | $11.77 | $11.77 | 30,500 |
2022-09-02 | $12.33 | $12.38 | $12.24 | $12.35 | $12.35 | 20,808 |
2022-09-01 | $12.31 | $12.44 | $12.19 | $12.44 | $12.44 | 20,656 |
2022-08-31 | $12.51 | $12.51 | $12.22 | $12.35 | $12.35 | 26,379 |
2022-08-30 | $12.96 | $13.06 | $12.64 | $12.73 | $12.62 | 8,098 |
2022-08-29 | $12.86 | $13.20 | $12.70 | $13.15 | $13.04 | 10,807 |
2022-08-26 | $12.77 | $13.07 | $12.39 | $13.07 | $12.96 | 19,151 |
2022-08-25 | $12.08 | $13.09 | $12.08 | $12.80 | $12.69 | 84,976 |
2022-08-24 | $12.30 | $12.34 | $12.00 | $12.22 | $12.12 | 10,083 |
2022-08-23 | $12.16 | $12.35 | $12.00 | $12.22 | $12.12 | 19,546 |
2022-08-22 | $12.32 | $12.39 | $11.97 | $12.03 | $11.93 | 5,297 |
2022-08-19 | $12.39 | $12.40 | $12.01 | $12.38 | $12.28 | 4,919 |
2022-08-18 | $12.16 | $12.45 | $12.06 | $12.45 | $12.35 | 8,311 |
2022-08-17 | $11.90 | $12.41 | $11.79 | $12.28 | $12.18 | 7,272 |
2022-08-16 | $11.77 | $12.50 | $11.63 | $11.91 | $11.81 | 23,085 |
2022-08-15 | $11.73 | $11.88 | $11.50 | $11.68 | $11.58 | 33,533 |
2022-08-12 | $12.10 | $12.10 | $11.64 | $11.64 | $11.54 | 130,242 |
2022-08-11 | $11.77 | $11.95 | $11.59 | $11.94 | $11.84 | 9,567 |
2022-08-10 | $11.73 | $11.90 | $11.48 | $11.84 | $11.74 | 6,608 |
2022-08-09 | $11.75 | $11.75 | $11.36 | $11.60 | $11.50 | 16,711 |
2022-08-08 | $11.23 | $11.72 | $11.11 | $11.72 | $11.62 | 17,057 |
2022-08-05 | $11.48 | $11.48 | $11.19 | $11.33 | $11.23 | 9,542 |
2022-08-04 | $12.31 | $12.31 | $11.14 | $11.24 | $11.15 | 14,718 |
2022-08-03 | $11.20 | $11.34 | $10.86 | $10.86 | $10.77 | 17,115 |
2022-08-02 | $11.76 | $11.76 | $11.03 | $11.03 | $10.94 | 16,079 |
2022-08-01 | $11.96 | $12.11 | $11.81 | $11.93 | $11.83 | 9,401 |
2022-07-29 | $12.06 | $12.07 | $11.78 | $11.84 | $11.74 | 9,247 |
2022-07-28 | $11.73 | $12.25 | $11.73 | $12.08 | $11.98 | 8,038 |
2022-07-27 | $11.61 | $11.91 | $11.48 | $11.82 | $11.72 | 10,967 |
2022-07-26 | $11.94 | $11.94 | $11.36 | $11.67 | $11.57 | 35,652 |
2022-07-25 | $12.39 | $12.55 | $11.95 | $11.95 | $11.85 | 16,242 |
2022-07-22 | $12.25 | $12.65 | $12.19 | $12.27 | $12.17 | 21,640 |
2022-07-21 | $12.05 | $12.50 | $12.03 | $12.37 | $12.27 | 12,205 |
2022-07-20 | $12.14 | $12.50 | $12.00 | $12.23 | $12.13 | 42,960 |
2022-07-19 | $12.01 | $12.57 | $11.90 | $12.12 | $12.02 | 36,884 |
2022-07-18 | $12.15 | $12.28 | $11.78 | $11.89 | $11.79 | 30,229 |
2022-07-15 | $11.95 | $12.38 | $11.82 | $12.23 | $12.13 | 32,426 |
2022-07-14 | $11.60 | $12.07 | $11.46 | $11.82 | $11.72 | 30,452 |
2022-07-13 | $11.58 | $12.08 | $11.51 | $11.75 | $11.65 | 31,087 |
2022-07-12 | $11.82 | $12.14 | $11.66 | $11.75 | $11.65 | 29,468 |
2022-07-11 | $12.36 | $12.81 | $11.81 | $11.87 | $11.77 | 34,530 |
2022-07-08 | $12.32 | $12.68 | $12.26 | $12.53 | $12.42 | 39,564 |
2022-07-07 | $12.21 | $12.59 | $12.11 | $12.35 | $12.25 | 33,265 |
2022-07-06 | $12.23 | $12.38 | $11.97 | $12.18 | $12.08 | 36,502 |
2022-07-05 | $11.51 | $12.12 | $11.48 | $12.03 | $11.93 | 51,600 |
2022-07-01 | $12.44 | $12.55 | $11.47 | $11.79 | $11.69 | 74,340 |
2022-06-30 | $12.19 | $12.72 | $12.19 | $12.41 | $12.31 | 101,650 |
2022-06-29 | $12.75 | $12.75 | $12.20 | $12.30 | $12.20 | 126,974 |
2022-06-28 | $12.91 | $13.04 | $12.52 | $12.85 | $12.74 | 93,920 |
2022-06-27 | $12.25 | $13.35 | $12.10 | $12.85 | $12.74 | 237,024 |
2022-06-24 | $10.83 | $12.73 | $9.93 | $12.73 | $12.62 | 1,353,105 |
2022-06-23 | $10.69 | $10.90 | $10.25 | $10.88 | $10.79 | 71,786 |
2022-06-22 | $10.60 | $11.07 | $10.15 | $10.62 | $10.53 | 64,521 |
2022-06-21 | $10.35 | $11.03 | $10.15 | $10.55 | $10.46 | 127,782 |
2022-06-17 | $10.30 | $10.49 | $10.08 | $10.13 | $10.04 | 63,543 |
2022-06-16 | $10.56 | $10.56 | $9.91 | $10.24 | $10.15 | 72,092 |
2022-06-15 | $10.75 | $11.17 | $10.49 | $10.66 | $10.57 | 56,090 |
2022-06-14 | $10.57 | $10.99 | $10.41 | $10.71 | $10.62 | 58,138 |
2022-06-13 | $10.40 | $10.99 | $10.27 | $10.55 | $10.46 | 69,357 |
2022-06-10 | $10.83 | $10.83 | $10.38 | $10.59 | $10.50 | 48,085 |
2022-06-09 | $10.64 | $11.48 | $10.60 | $10.95 | $10.86 | 59,704 |
2022-06-08 | $11.22 | $11.56 | $10.70 | $10.77 | $10.68 | 65,186 |
2022-06-07 | $10.30 | $11.63 | $10.20 | $11.21 | $11.12 | 108,988 |
2022-06-06 | $10.43 | $10.61 | $10.13 | $10.23 | $10.14 | 50,409 |
2022-06-03 | $10.79 | $10.79 | $10.21 | $10.25 | $10.16 | 34,650 |
2022-06-02 | $9.96 | $10.91 | $9.96 | $10.66 | $10.57 | 38,012 |
2022-06-01 | $10.40 | $10.72 | $9.97 | $9.99 | $9.91 | 44,314 |
2022-05-31 | $10.63 | $10.63 | $10.01 | $10.32 | $10.23 | 34,614 |
2022-05-27 | $10.89 | $11.23 | $10.21 | $10.95 | $10.75 | 31,393 |
2022-05-26 | $10.62 | $11.21 | $10.36 | $10.84 | $10.64 | 46,029 |
2022-05-25 | $9.68 | $10.37 | $9.68 | $10.21 | $10.02 | 23,645 |
2022-05-24 | $9.59 | $9.80 | $9.44 | $9.61 | $9.43 | 25,252 |
2022-05-23 | $9.60 | $9.84 | $9.47 | $9.77 | $9.59 | 38,198 |
2022-05-20 | $9.56 | $9.71 | $9.18 | $9.45 | $9.28 | 36,088 |
2022-05-19 | $9.61 | $9.61 | $9.38 | $9.54 | $9.36 | 23,303 |
2022-05-18 | $9.55 | $9.66 | $9.44 | $9.51 | $9.33 | 31,212 |
2022-05-17 | $9.57 | $9.83 | $9.52 | $9.71 | $9.53 | 29,344 |
2022-05-16 | $9.55 | $9.74 | $9.39 | $9.51 | $9.33 | 30,881 |
2022-05-13 | $9.75 | $9.94 | $9.45 | $9.55 | $9.37 | 38,346 |
2022-05-12 | $9.96 | $10.21 | $9.55 | $9.71 | $9.53 | 34,783 |
2022-05-11 | $10.20 | $10.44 | $9.80 | $9.93 | $9.75 | 40,105 |
2022-05-10 | $10.10 | $10.28 | $9.76 | $10.22 | $10.03 | 78,863 |
2022-05-09 | $9.87 | $10.25 | $9.76 | $9.96 | $9.78 | 83,631 |
2022-05-06 | $9.69 | $10.02 | $9.68 | $9.92 | $9.74 | 44,107 |
2022-05-05 | $10.16 | $10.16 | $9.50 | $9.72 | $9.54 | 44,964 |
2022-05-04 | $9.70 | $9.77 | $9.46 | $9.77 | $9.59 | 66,033 |
2022-05-03 | $9.64 | $9.95 | $9.31 | $9.54 | $9.36 | 31,021 |
2022-05-02 | $9.48 | $9.66 | $9.20 | $9.55 | $9.37 | 33,046 |
2022-04-29 | $9.74 | $9.85 | $9.25 | $9.36 | $9.19 | 29,993 |
2022-04-28 | $9.93 | $9.95 | $9.68 | $9.84 | $9.66 | 28,125 |
2022-04-27 | $9.92 | $10.13 | $9.77 | $9.89 | $9.71 | 36,658 |
2022-04-26 | $10.50 | $10.64 | $9.93 | $10.01 | $9.83 | 37,929 |
2022-04-25 | $10.50 | $10.74 | $10.31 | $10.48 | $10.29 | 32,592 |
2022-04-22 | $10.79 | $10.95 | $10.51 | $10.56 | $10.37 | 40,732 |
2022-04-21 | $11.00 | $11.00 | $10.65 | $10.77 | $10.57 | 32,264 |
2022-04-20 | $10.97 | $11.02 | $10.61 | $10.86 | $10.66 | 45,956 |
2022-04-19 | $10.74 | $11.12 | $10.72 | $10.80 | $10.60 | 30,910 |
2022-04-18 | $11.01 | $11.01 | $10.59 | $10.72 | $10.52 | 41,162 |
2022-04-14 | $11.21 | $11.32 | $10.87 | $10.94 | $10.74 | 30,790 |
2022-04-13 | $11.14 | $11.24 | $11.07 | $11.09 | $10.89 | 13,686 |
2022-04-12 | $11.19 | $11.41 | $10.97 | $11.07 | $10.87 | 34,860 |
2022-04-11 | $11.22 | $11.76 | $10.95 | $11.01 | $10.81 | 23,282 |
2022-04-08 | $11.40 | $11.79 | $11.07 | $11.64 | $11.43 | 28,210 |
2022-04-07 | $11.31 | $11.37 | $10.91 | $11.35 | $11.14 | 48,053 |
2022-04-06 | $11.44 | $11.47 | $11.06 | $11.10 | $10.90 | 33,247 |
2022-04-05 | $11.36 | $11.75 | $11.23 | $11.63 | $11.42 | 55,219 |
2022-04-04 | $11.41 | $11.50 | $10.91 | $11.39 | $11.18 | 52,328 |
2022-04-01 | $11.70 | $11.82 | $11.37 | $11.46 | $11.25 | 27,308 |
2022-03-31 | $11.70 | $11.82 | $11.41 | $11.63 | $11.42 | 51,998 |
2022-03-30 | $12.40 | $12.61 | $11.65 | $11.71 | $11.49 | 67,177 |
2022-03-29 | $11.42 | $12.66 | $11.24 | $12.53 | $12.30 | 66,027 |
2022-03-28 | $11.00 | $11.42 | $10.70 | $11.38 | $11.17 | 60,172 |
2022-03-25 | $11.00 | $11.25 | $10.63 | $11.03 | $10.83 | 41,993 |
2022-03-24 | $10.85 | $11.12 | $10.62 | $10.91 | $10.71 | 38,649 |
2022-03-23 | $10.96 | $11.02 | $10.67 | $10.85 | $10.65 | 352,402 |
2022-03-22 | $10.90 | $11.63 | $10.77 | $10.96 | $10.76 | 51,881 |
2022-03-21 | $11.57 | $11.57 | $10.75 | $10.76 | $10.56 | 101,009 |
2022-03-18 | $11.00 | $11.70 | $11.00 | $11.57 | $11.36 | 150,384 |
2022-03-17 | $10.76 | $11.05 | $10.70 | $10.95 | $10.75 | 45,353 |
2022-03-16 | $11.01 | $11.14 | $10.71 | $10.71 | $10.51 | 73,325 |
2022-03-15 | $11.25 | $11.50 | $10.74 | $10.78 | $10.58 | 61,284 |
2022-03-14 | $11.38 | $11.81 | $10.85 | $11.14 | $10.93 | 127,242 |
2022-03-11 | $11.55 | $11.62 | $11.25 | $11.52 | $11.31 | 58,545 |
2022-03-10 | $12.49 | $12.55 | $11.50 | $11.51 | $11.30 | 63,502 |
2022-03-09 | $12.70 | $13.40 | $12.69 | $12.92 | $12.68 | 31,176 |
2022-03-08 | $12.26 | $13.03 | $12.14 | $12.61 | $12.38 | 54,151 |
2022-03-07 | $12.84 | $13.38 | $12.35 | $12.42 | $12.19 | 40,408 |
2022-03-04 | $13.49 | $13.58 | $12.83 | $12.89 | $12.65 | 18,684 |
2022-03-03 | $13.93 | $14.43 | $13.33 | $13.64 | $13.39 | 36,441 |
2022-03-02 | $14.64 | $14.68 | $13.79 | $13.93 | $13.57 | 18,761 |
2022-03-01 | $15.18 | $15.49 | $13.47 | $14.26 | $13.90 | 48,619 |
2022-02-28 | $14.50 | $15.30 | $14.25 | $15.10 | $14.71 | 82,654 |
2022-02-25 | $15.40 | $15.95 | $14.26 | $14.79 | $14.41 | 55,979 |
2022-02-24 | $15.66 | $16.12 | $14.54 | $15.17 | $14.78 | 186,953 |
2022-02-23 | $14.31 | $16.28 | $14.30 | $15.64 | $15.24 | 77,502 |
2022-02-22 | $13.96 | $14.40 | $13.62 | $14.00 | $13.64 | 27,819 |
2022-02-18 | $13.44 | $14.19 | $13.44 | $14.12 | $13.76 | 25,903 |
2022-02-17 | $13.37 | $13.70 | $13.11 | $13.50 | $13.15 | 16,972 |
2022-02-16 | $13.06 | $13.64 | $13.05 | $13.62 | $13.27 | 22,619 |
2022-02-15 | $13.34 | $13.84 | $13.15 | $13.45 | $13.11 | 26,250 |
2022-02-14 | $13.60 | $13.66 | $13.02 | $13.26 | $12.92 | 16,276 |
2022-02-11 | $13.38 | $13.93 | $13.38 | $13.38 | $13.04 | 34,808 |
2022-02-10 | $13.49 | $14.24 | $13.35 | $13.50 | $13.15 | 23,571 |
2022-02-09 | $13.11 | $13.46 | $13.11 | $13.33 | $12.99 | 13,491 |
2022-02-08 | $13.12 | $13.30 | $13.02 | $13.15 | $12.81 | 7,293 |
2022-02-07 | $12.88 | $13.31 | $12.88 | $13.15 | $12.81 | 23,682 |
2022-02-04 | $12.81 | $13.28 | $12.71 | $13.11 | $12.77 | 20,393 |
2022-02-03 | $12.91 | $13.08 | $12.86 | $12.89 | $12.56 | 13,792 |
2022-02-02 | $13.90 | $14.00 | $12.54 | $12.99 | $12.66 | 35,462 |
2022-02-01 | $13.94 | $14.87 | $13.46 | $13.77 | $13.42 | 43,552 |
2022-01-31 | $13.60 | $14.20 | $13.59 | $13.86 | $13.51 | 24,350 |
2022-01-28 | $13.11 | $13.49 | $13.04 | $13.30 | $12.96 | 20,521 |
2022-01-27 | $13.07 | $13.39 | $13.06 | $13.12 | $12.78 | 9,607 |
2022-01-26 | $13.07 | $13.41 | $13.07 | $13.14 | $12.80 | 18,099 |
2022-01-25 | $13.12 | $13.47 | $12.75 | $13.14 | $12.80 | 24,559 |
2022-01-24 | $12.99 | $13.25 | $12.68 | $13.12 | $12.78 | 28,514 |
2022-01-21 | $12.60 | $13.05 | $12.54 | $12.85 | $12.52 | 20,657 |
2022-01-20 | $12.76 | $13.32 | $12.76 | $12.82 | $12.49 | 14,587 |
2022-01-19 | $12.96 | $13.16 | $12.16 | $12.59 | $12.27 | 27,284 |
2022-01-18 | $13.42 | $13.59 | $12.80 | $13.14 | $12.80 | 16,729 |
2022-01-14 | $13.52 | $13.52 | $13.20 | $13.36 | $13.02 | 13,464 |
2022-01-13 | $13.68 | $13.95 | $13.40 | $13.49 | $13.15 | 19,651 |
2022-01-12 | $14.01 | $14.60 | $13.49 | $13.50 | $13.15 | 18,511 |
2022-01-11 | $13.91 | $14.40 | $13.61 | $13.97 | $13.61 | 21,370 |
2022-01-10 | $14.06 | $14.56 | $13.76 | $13.84 | $13.49 | 17,010 |
2022-01-07 | $13.76 | $14.37 | $13.76 | $14.02 | $13.66 | 12,671 |
2022-01-06 | $13.99 | $14.13 | $13.58 | $13.62 | $13.27 | 9,056 |
2022-01-05 | $14.70 | $14.70 | $14.00 | $14.10 | $13.74 | 9,019 |
2022-01-04 | $14.60 | $14.69 | $14.38 | $14.40 | $14.03 | 13,325 |
2022-01-03 | $14.50 | $14.92 | $13.98 | $14.45 | $14.08 | 7,332 |
2021-12-31 | $14.24 | $14.96 | $14.09 | $14.36 | $13.99 | 16,215 |
2021-12-30 | $14.29 | $14.73 | $14.05 | $14.29 | $13.92 | 15,529 |
2021-12-29 | $14.81 | $14.81 | $14.14 | $14.38 | $14.01 | 14,823 |
2021-12-28 | $13.92 | $15.14 | $13.85 | $14.65 | $14.28 | 17,598 |
2021-12-27 | $13.77 | $14.37 | $13.63 | $14.08 | $13.72 | 12,375 |
2021-12-23 | $13.79 | $14.05 | $13.52 | $13.89 | $13.53 | 12,058 |
2021-12-22 | $13.50 | $14.53 | $13.30 | $13.97 | $13.61 | 28,355 |
2021-12-21 | $13.83 | $13.94 | $13.58 | $13.62 | $13.27 | 51,560 |
2021-12-20 | $13.92 | $14.05 | $13.65 | $13.69 | $13.34 | 29,933 |
2021-12-17 | $14.34 | $14.34 | $14.00 | $14.23 | $13.87 | 46,171 |
2021-12-16 | $14.92 | $15.29 | $13.58 | $14.28 | $13.91 | 45,950 |
2021-12-15 | $13.39 | $13.77 | $13.32 | $13.55 | $13.20 | 45,829 |
2021-12-14 | $13.81 | $13.90 | $13.16 | $13.28 | $12.94 | 54,395 |
2021-12-13 | $14.30 | $14.36 | $13.46 | $13.89 | $13.53 | 26,744 |
2021-12-10 | $14.78 | $14.78 | $14.22 | $14.37 | $14.00 | 20,808 |
2021-12-09 | $14.61 | $14.77 | $14.33 | $14.50 | $14.13 | 18,199 |
2021-12-08 | $14.58 | $14.80 | $14.48 | $14.61 | $14.24 | 6,880 |
2021-12-07 | $14.91 | $15.02 | $14.55 | $14.61 | $14.24 | 31,611 |
2021-12-06 | $14.90 | $15.20 | $14.41 | $14.58 | $14.21 | 31,416 |
2021-12-03 | $14.97 | $15.45 | $14.09 | $14.79 | $14.41 | 38,537 |
2021-12-02 | $15.08 | $15.45 | $14.71 | $15.01 | $14.63 | 11,429 |
2021-12-01 | $15.40 | $15.88 | $14.49 | $14.75 | $14.37 | 32,780 |
2021-11-30 | $15.54 | $15.80 | $13.90 | $15.00 | $14.62 | 24,883 |
2021-11-29 | $16.58 | $16.65 | $15.75 | $15.84 | $15.33 | 17,234 |
2021-11-26 | $16.00 | $16.92 | $15.55 | $16.05 | $15.54 | 20,098 |
2021-11-24 | $16.57 | $16.70 | $15.72 | $16.43 | $15.90 | 16,927 |
2021-11-23 | $16.40 | $17.02 | $16.32 | $16.60 | $16.07 | 19,410 |
2021-11-22 | $16.76 | $17.15 | $16.52 | $16.55 | $16.02 | 8,996 |
2021-11-19 | $16.82 | $16.92 | $16.50 | $16.50 | $15.97 | 8,531 |
2021-11-18 | $16.65 | $17.41 | $16.65 | $16.99 | $16.45 | 17,404 |
2021-11-17 | $17.08 | $17.08 | $16.46 | $16.47 | $15.94 | 10,083 |
2021-11-16 | $17.97 | $18.43 | $16.70 | $16.89 | $16.35 | 29,362 |
2021-11-15 | $16.96 | $18.01 | $16.80 | $17.97 | $17.39 | 19,581 |
2021-11-12 | $16.74 | $17.42 | $16.20 | $17.12 | $16.57 | 21,943 |
2021-11-11 | $16.63 | $18.08 | $16.01 | $16.80 | $16.26 | 21,617 |
2021-11-10 | $17.94 | $18.49 | $16.50 | $16.50 | $15.97 | 21,590 |
2021-11-09 | $18.52 | $19.66 | $17.52 | $18.00 | $17.42 | 15,943 |
2021-11-08 | $19.21 | $20.36 | $18.16 | $18.37 | $17.78 | 34,546 |
2021-11-05 | $17.80 | $19.41 | $17.80 | $19.41 | $18.79 | 54,904 |
2021-11-04 | $16.31 | $18.02 | $16.31 | $17.61 | $17.05 | 26,867 |
2021-11-03 | $15.50 | $16.10 | $15.40 | $16.09 | $15.57 | 9,026 |
2021-11-02 | $15.06 | $15.39 | $15.06 | $15.39 | $14.90 | 9,807 |
2021-11-01 | $15.03 | $15.61 | $15.01 | $15.41 | $14.92 | 10,085 |
2021-10-29 | $15.12 | $15.17 | $15.00 | $15.00 | $14.52 | 6,145 |
2021-10-28 | $15.10 | $15.52 | $15.10 | $15.21 | $14.72 | 14,971 |
2021-10-27 | $15.49 | $15.49 | $15.00 | $15.00 | $14.52 | 9,546 |
2021-10-26 | $15.15 | $15.47 | $15.13 | $15.32 | $14.83 | 6,859 |
2021-10-25 | $15.32 | $15.68 | $15.21 | $15.38 | $14.89 | 8,259 |
2021-10-22 | $15.32 | $15.46 | $15.01 | $15.30 | $14.81 | 7,696 |
2021-10-21 | $15.13 | $15.48 | $15.13 | $15.34 | $14.85 | 12,336 |
2021-10-20 | $15.46 | $15.46 | $15.05 | $15.05 | $14.57 | 24,873 |
2021-10-19 | $15.30 | $15.60 | $15.30 | $15.45 | $14.96 | 18,179 |
2021-10-18 | $15.40 | $15.44 | $15.20 | $15.31 | $14.82 | 9,784 |
2021-10-15 | $15.49 | $15.64 | $15.24 | $15.41 | $14.92 | 27,657 |
2021-10-14 | $14.96 | $15.29 | $14.90 | $15.04 | $14.56 | 14,631 |
2021-10-13 | $15.08 | $15.17 | $15.00 | $15.00 | $14.52 | 10,926 |
2021-10-12 | $15.00 | $15.31 | $14.79 | $14.95 | $14.47 | 11,928 |
2021-10-11 | $15.45 | $15.64 | $15.08 | $15.08 | $14.60 | 8,365 |
2021-10-08 | $15.04 | $15.57 | $15.04 | $15.25 | $14.76 | 14,339 |
2021-10-07 | $15.44 | $15.44 | $15.00 | $15.00 | $14.52 | 28,184 |
2021-10-06 | $15.51 | $15.51 | $14.85 | $15.10 | $14.62 | 11,846 |
2021-10-05 | $15.48 | $15.49 | $15.36 | $15.45 | $14.96 | 5,594 |
2021-10-04 | $15.50 | $15.56 | $15.30 | $15.35 | $14.86 | 12,465 |
2021-10-01 | $15.94 | $15.94 | $15.29 | $15.40 | $14.91 | 29,031 |
2021-09-30 | $15.75 | $15.78 | $15.52 | $15.67 | $15.17 | 13,367 |
2021-09-29 | $15.75 | $15.90 | $15.36 | $15.53 | $15.03 | 17,428 |
2021-09-28 | $15.99 | $16.25 | $15.75 | $15.78 | $15.27 | 14,894 |
2021-09-27 | $15.92 | $16.24 | $15.91 | $16.13 | $15.61 | 8,447 |
2021-09-24 | $15.97 | $16.05 | $15.78 | $16.01 | $15.50 | 17,897 |
2021-09-23 | $15.92 | $16.11 | $15.87 | $15.98 | $15.47 | 8,720 |
2021-09-22 | $15.75 | $16.14 | $15.75 | $15.91 | $15.40 | 16,473 |
2021-09-21 | $15.70 | $16.08 | $15.66 | $15.69 | $15.19 | 5,489 |
2021-09-20 | $15.80 | $15.80 | $15.56 | $15.73 | $15.23 | 12,184 |
2021-09-17 | $15.96 | $16.28 | $15.88 | $16.03 | $15.52 | 36,818 |
2021-09-16 | $16.01 | $16.27 | $15.92 | $15.99 | $15.48 | 7,120 |
2021-09-15 | $15.50 | $16.05 | $15.50 | $15.98 | $15.47 | 18,427 |
2021-09-14 | $16.28 | $16.28 | $15.46 | $15.46 | $14.97 | 23,915 |
2021-09-13 | $16.20 | $16.42 | $16.01 | $16.19 | $15.67 | 13,375 |
2021-09-10 | $16.00 | $16.85 | $16.00 | $16.14 | $15.62 | 16,853 |
2021-09-09 | $16.13 | $16.30 | $16.00 | $16.00 | $15.49 | 13,328 |
2021-09-08 | $16.14 | $16.18 | $15.83 | $16.01 | $15.50 | 29,259 |
2021-09-07 | $16.78 | $16.78 | $16.25 | $16.30 | $15.78 | 34,684 |
2021-09-03 | $17.06 | $17.06 | $16.70 | $16.78 | $16.24 | 13,464 |
2021-09-02 | $17.05 | $17.07 | $16.95 | $16.98 | $16.44 | 15,208 |
2021-09-01 | $17.03 | $17.27 | $17.00 | $17.05 | $16.50 | 10,355 |
2021-08-31 | $17.24 | $17.24 | $17.00 | $17.00 | $16.46 | 8,130 |
2021-08-30 | $17.15 | $17.33 | $17.02 | $17.02 | $16.38 | 11,250 |
2021-08-27 | $16.94 | $17.19 | $16.91 | $16.99 | $16.35 | 44,710 |
2021-08-26 | $17.01 | $17.10 | $16.80 | $16.86 | $16.22 | 49,115 |
2021-08-25 | $17.35 | $17.35 | $16.95 | $16.99 | $16.35 | 24,980 |
2021-08-24 | $17.30 | $17.36 | $17.10 | $17.25 | $16.60 | 9,358 |
2021-08-23 | $17.27 | $17.27 | $16.95 | $17.11 | $16.47 | 12,942 |
2021-08-20 | $16.92 | $17.44 | $16.92 | $17.22 | $16.57 | 15,053 |
2021-08-19 | $16.90 | $17.19 | $16.90 | $17.04 | $16.40 | 16,933 |
2021-08-18 | $17.01 | $17.23 | $16.88 | $17.02 | $16.38 | 21,412 |
2021-08-17 | $17.50 | $17.50 | $17.01 | $17.03 | $16.39 | 9,190 |
2021-08-16 | $17.66 | $17.66 | $17.15 | $17.50 | $16.84 | 10,611 |
2021-08-13 | $17.42 | $18.05 | $17.04 | $17.60 | $16.94 | 16,580 |
2021-08-12 | $17.11 | $17.36 | $16.95 | $17.25 | $16.60 | 15,958 |
2021-08-11 | $17.03 | $17.50 | $17.03 | $17.10 | $16.46 | 16,274 |
2021-08-10 | $16.93 | $17.54 | $16.93 | $17.16 | $16.51 | 20,956 |
2021-08-09 | $17.00 | $17.49 | $16.72 | $16.79 | $16.16 | 72,550 |
2021-08-06 | $17.60 | $17.82 | $16.99 | $17.05 | $16.41 | 40,621 |
2021-08-05 | $18.57 | $18.79 | $16.76 | $17.61 | $16.95 | 71,499 |
2021-08-04 | $19.51 | $19.56 | $18.84 | $19.00 | $18.28 | 17,525 |
2021-08-03 | $19.39 | $20.06 | $19.09 | $19.65 | $18.91 | 8,830 |
2021-08-02 | $18.78 | $19.71 | $18.78 | $19.58 | $18.84 | 16,998 |
2021-07-30 | $19.52 | $19.74 | $18.50 | $18.69 | $17.99 | 15,088 |
2021-07-29 | $19.43 | $20.30 | $19.35 | $19.48 | $18.75 | 16,862 |
2021-07-28 | $19.40 | $19.53 | $18.90 | $19.36 | $18.63 | 15,857 |
2021-07-27 | $19.51 | $19.53 | $18.98 | $19.26 | $18.53 | 16,708 |
2021-07-26 | $19.98 | $20.32 | $19.41 | $19.77 | $19.03 | 17,852 |
2021-07-23 | $19.87 | $20.09 | $19.18 | $19.98 | $19.23 | 22,533 |
2021-07-22 | $20.46 | $20.46 | $19.69 | $19.84 | $19.09 | 9,386 |
2021-07-21 | $20.17 | $20.84 | $20.17 | $20.28 | $19.52 | 22,490 |
2021-07-20 | $19.89 | $20.85 | $19.83 | $20.18 | $19.42 | 24,492 |
2021-07-19 | $20.00 | $20.38 | $19.55 | $19.90 | $19.15 | 20,183 |
2021-07-16 | $20.71 | $20.71 | $20.10 | $20.10 | $19.34 | 14,596 |
2021-07-15 | $20.72 | $20.72 | $20.30 | $20.42 | $19.65 | 20,737 |
2021-07-14 | $20.59 | $20.93 | $20.27 | $20.68 | $19.90 | 85,433 |
2021-07-13 | $20.88 | $20.88 | $20.35 | $20.38 | $19.61 | 16,843 |
2021-07-12 | $20.80 | $21.39 | $20.63 | $20.70 | $19.92 | 15,893 |
2021-07-09 | $20.64 | $21.24 | $20.43 | $20.96 | $20.17 | 23,562 |
2021-07-08 | $21.00 | $21.00 | $20.01 | $20.18 | $19.42 | 27,918 |
2021-07-07 | $21.73 | $21.87 | $21.06 | $21.10 | $20.31 | 20,269 |
2021-07-06 | $22.38 | $22.38 | $21.59 | $21.69 | $20.87 | 28,592 |
2021-07-02 | $22.20 | $22.41 | $21.79 | $22.34 | $21.50 | 17,417 |
2021-07-01 | $22.51 | $22.61 | $21.90 | $22.22 | $21.38 | 22,980 |
2021-06-30 | $21.98 | $22.47 | $21.93 | $22.27 | $21.43 | 15,743 |
2021-06-29 | $21.88 | $22.36 | $21.79 | $22.03 | $21.20 | 21,179 |
2021-06-28 | $21.82 | $22.03 | $21.65 | $21.88 | $21.06 | 29,770 |
2021-06-25 | $23.09 | $23.25 | $21.26 | $21.82 | $21.00 | 177,883 |
2021-06-24 | $23.40 | $23.73 | $22.69 | $23.00 | $22.13 | 23,551 |
2021-06-23 | $23.02 | $23.63 | $23.00 | $23.11 | $22.24 | 33,554 |
2021-06-22 | $23.05 | $23.26 | $22.52 | $23.26 | $22.38 | 29,483 |
2021-06-21 | $23.09 | $23.66 | $22.85 | $23.08 | $22.21 | 48,549 |
2021-06-18 | $23.60 | $23.86 | $22.88 | $23.04 | $22.17 | 74,230 |
2021-06-17 | $22.95 | $23.68 | $22.86 | $23.56 | $22.67 | 28,668 |
2021-06-16 | $22.89 | $23.32 | $22.62 | $23.26 | $22.38 | 25,637 |
2021-06-15 | $23.46 | $23.57 | $23.03 | $23.42 | $22.54 | 12,829 |
2021-06-14 | $22.79 | $23.70 | $22.79 | $23.63 | $22.74 | 26,335 |
2021-06-11 | $23.06 | $23.06 | $22.21 | $22.79 | $21.93 | 15,780 |
2021-06-10 | $23.56 | $23.56 | $22.76 | $23.17 | $22.30 | 23,041 |
2021-06-09 | $23.85 | $24.00 | $23.34 | $23.49 | $22.61 | 12,534 |
2021-06-08 | $23.58 | $23.81 | $23.30 | $23.48 | $22.60 | 16,812 |
2021-06-07 | $24.27 | $24.27 | $23.54 | $23.58 | $22.69 | 18,564 |
2021-06-04 | $23.88 | $24.43 | $23.47 | $24.03 | $23.12 | 27,724 |
2021-06-03 | $24.10 | $24.10 | $23.34 | $23.89 | $22.99 | 15,357 |
2021-06-02 | $25.57 | $25.57 | $24.07 | $24.33 | $23.41 | 22,401 |
2021-06-01 | $25.38 | $25.87 | $24.77 | $25.57 | $24.61 | 41,625 |
2021-05-28 | $24.58 | $25.38 | $24.18 | $25.20 | $24.25 | 33,715 |
2021-05-27 | $24.50 | $26.00 | $24.27 | $24.71 | $23.69 | 76,067 |
2021-05-26 | $23.03 | $24.28 | $23.03 | $24.18 | $23.18 | 21,307 |
2021-05-25 | $24.08 | $24.12 | $23.32 | $23.37 | $22.40 | 33,904 |
2021-05-24 | $24.00 | $24.43 | $23.73 | $24.05 | $23.05 | 29,226 |
2021-05-21 | $24.00 | $24.37 | $23.80 | $24.05 | $23.05 | 36,743 |
2021-05-20 | $23.05 | $24.41 | $23.05 | $24.13 | $23.13 | 34,478 |
2021-05-19 | $23.05 | $23.05 | $22.42 | $22.84 | $21.89 | 24,372 |
2021-05-18 | $23.70 | $23.70 | $23.26 | $23.38 | $22.41 | 14,061 |
2021-05-17 | $23.63 | $23.91 | $23.20 | $23.51 | $22.53 | 25,583 |
2021-05-14 | $24.40 | $24.63 | $23.61 | $23.95 | $22.96 | 31,240 |
2021-05-13 | $23.77 | $24.70 | $23.16 | $24.11 | $23.11 | 59,646 |
2021-05-12 | $23.45 | $23.80 | $22.90 | $23.50 | $22.53 | 61,099 |
2021-05-11 | $22.95 | $23.28 | $22.50 | $23.05 | $22.09 | 36,553 |
2021-05-10 | $22.31 | $23.70 | $22.30 | $23.26 | $22.30 | 66,674 |
2021-05-07 | $21.50 | $22.56 | $21.50 | $22.39 | $21.46 | 53,090 |
2021-05-06 | $20.03 | $22.32 | $19.94 | $22.01 | $21.10 | 35,669 |
2021-05-05 | $20.25 | $20.25 | $19.61 | $19.65 | $18.83 | 17,200 |
2021-05-04 | $20.25 | $20.25 | $19.86 | $19.94 | $19.11 | 11,351 |
2021-05-03 | $19.59 | $20.93 | $19.59 | $20.32 | $19.48 | 20,711 |
2021-04-30 | $19.56 | $19.72 | $19.11 | $19.50 | $18.69 | 26,574 |
2021-04-29 | $20.18 | $20.36 | $19.67 | $19.87 | $19.05 | 16,213 |
2021-04-28 | $19.86 | $20.15 | $19.75 | $20.13 | $19.30 | 17,820 |
2021-04-27 | $20.51 | $20.62 | $20.00 | $20.09 | $19.26 | 17,261 |
2021-04-26 | $20.61 | $21.38 | $20.26 | $20.65 | $19.79 | 46,675 |
2021-04-23 | $20.74 | $21.09 | $20.12 | $20.84 | $19.98 | 28,853 |
2021-04-22 | $20.98 | $20.98 | $20.08 | $20.55 | $19.70 | 51,667 |
2021-04-21 | $20.00 | $21.23 | $20.00 | $20.87 | $20.00 | 44,805 |
2021-04-20 | $20.16 | $20.49 | $19.55 | $20.09 | $19.26 | 55,023 |
2021-04-19 | $19.37 | $20.26 | $19.16 | $20.17 | $19.33 | 38,236 |
2021-04-16 | $18.92 | $20.11 | $18.64 | $19.55 | $18.74 | 193,958 |
2021-04-15 | $18.31 | $19.17 | $17.80 | $19.07 | $18.28 | 132,101 |
2021-04-14 | $18.32 | $18.53 | $18.08 | $18.20 | $17.45 | 16,792 |
2021-04-13 | $17.78 | $18.30 | $17.65 | $18.29 | $17.53 | 73,239 |
2021-04-12 | $17.77 | $18.05 | $17.74 | $17.92 | $17.18 | 35,125 |
2021-04-09 | $17.72 | $17.89 | $17.61 | $17.79 | $17.05 | 24,471 |
2021-04-08 | $17.76 | $17.87 | $17.55 | $17.68 | $16.95 | 18,166 |
2021-04-07 | $17.94 | $18.03 | $17.44 | $17.64 | $16.91 | 48,863 |
2021-04-06 | $17.73 | $18.37 | $17.65 | $17.94 | $17.20 | 37,461 |
2021-04-05 | $18.27 | $18.60 | $17.61 | $17.76 | $17.02 | 47,965 |
2021-04-01 | $18.30 | $18.46 | $17.90 | $18.10 | $17.35 | 24,369 |
2021-03-31 | $18.62 | $18.95 | $18.13 | $18.13 | $17.38 | 55,796 |
2021-03-30 | $17.27 | $18.69 | $17.17 | $18.57 | $17.80 | 38,686 |
2021-03-29 | $16.80 | $17.89 | $16.80 | $17.38 | $16.66 | 56,864 |
2021-03-26 | $17.08 | $17.36 | $16.35 | $16.84 | $16.14 | 72,006 |
2021-03-25 | $17.06 | $17.29 | $16.82 | $17.07 | $16.36 | 83,839 |
2021-03-24 | $17.97 | $18.24 | $17.13 | $17.18 | $16.47 | 35,884 |
2021-03-23 | $18.99 | $18.99 | $17.64 | $17.69 | $16.96 | 24,062 |
2021-03-22 | $19.05 | $19.58 | $18.06 | $18.86 | $18.08 | 33,280 |
2021-03-19 | $18.63 | $19.29 | $18.63 | $18.84 | $18.06 | 89,773 |
2021-03-18 | $18.83 | $19.26 | $18.31 | $18.52 | $17.75 | 42,043 |
2021-03-17 | $18.32 | $20.00 | $18.06 | $18.73 | $17.95 | 208,191 |
2021-03-16 | $18.35 | $18.39 | $18.03 | $18.27 | $17.51 | 48,551 |
2021-03-15 | $18.34 | $18.69 | $18.01 | $18.27 | $17.51 | 70,807 |
2021-03-12 | $18.40 | $18.45 | $18.18 | $18.39 | $17.63 | 20,169 |
2021-03-11 | $18.62 | $18.69 | $18.03 | $18.40 | $17.64 | 20,893 |
2021-03-10 | $17.80 | $18.66 | $17.44 | $18.48 | $17.71 | 34,740 |
2021-03-09 | $17.76 | $18.18 | $17.45 | $17.69 | $16.96 | 36,681 |
2021-03-08 | $17.35 | $17.61 | $17.17 | $17.59 | $16.86 | 65,332 |
2021-03-05 | $16.93 | $17.40 | $16.90 | $17.25 | $16.53 | 34,763 |
2021-03-04 | $17.60 | $17.60 | $16.80 | $16.88 | $16.09 | 53,877 |
2021-03-03 | $17.60 | $18.16 | $17.05 | $17.52 | $16.70 | 27,175 |
2021-03-02 | $18.03 | $18.20 | $17.53 | $17.65 | $16.83 | 28,413 |
2021-03-01 | $17.89 | $18.08 | $17.74 | $17.86 | $17.03 | 18,788 |
2021-02-26 | $18.43 | $18.95 | $17.57 | $17.57 | $16.75 | 21,076 |
2021-02-25 | $18.54 | $18.68 | $18.02 | $18.30 | $17.44 | 13,003 |
2021-02-24 | $17.91 | $18.99 | $17.67 | $18.41 | $17.55 | 47,140 |
2021-02-23 | $17.85 | $17.85 | $17.01 | $17.83 | $17.00 | 28,254 |
2021-02-22 | $17.90 | $17.90 | $17.61 | $17.75 | $16.92 | 27,506 |
2021-02-19 | $17.85 | $18.17 | $17.77 | $17.83 | $17.00 | 18,510 |
2021-02-18 | $17.90 | $17.99 | $17.78 | $17.83 | $17.00 | 30,949 |
2021-02-17 | $17.89 | $18.43 | $17.86 | $17.88 | $17.04 | 36,356 |
2021-02-16 | $18.39 | $18.45 | $17.77 | $17.95 | $17.11 | 26,426 |
2021-02-12 | $19.01 | $19.07 | $18.36 | $18.38 | $17.52 | 21,782 |
2021-02-11 | $19.65 | $20.22 | $18.90 | $18.97 | $18.08 | 27,996 |
2021-02-10 | $19.55 | $20.27 | $19.05 | $19.39 | $18.48 | 41,269 |
2021-02-09 | $19.47 | $19.72 | $19.30 | $19.55 | $18.64 | 20,175 |
2021-02-08 | $19.63 | $19.85 | $19.35 | $19.50 | $18.59 | 36,596 |
2021-02-05 | $19.76 | $19.88 | $19.10 | $19.54 | $18.63 | 34,171 |
2021-02-04 | $19.81 | $19.81 | $19.34 | $19.51 | $18.60 | 35,322 |
2021-02-03 | $19.37 | $19.61 | $19.23 | $19.41 | $18.50 | 28,994 |
2021-02-02 | $19.50 | $19.73 | $18.34 | $19.44 | $18.53 | 26,737 |
2021-02-01 | $19.85 | $19.85 | $19.29 | $19.51 | $18.60 | 54,952 |
2021-01-29 | $18.66 | $19.43 | $17.55 | $19.19 | $18.29 | 143,477 |
2021-01-28 | $18.65 | $18.74 | $18.21 | $18.56 | $17.69 | 58,292 |
2021-01-27 | $18.64 | $19.55 | $18.04 | $18.49 | $17.63 | 58,222 |
2021-01-26 | $18.03 | $19.50 | $17.70 | $18.69 | $17.82 | 145,588 |
2021-01-25 | $17.78 | $18.20 | $17.21 | $17.70 | $16.87 | 30,983 |
2021-01-22 | $17.11 | $18.01 | $17.09 | $17.90 | $17.06 | 24,351 |
2021-01-21 | $17.37 | $17.53 | $17.04 | $17.10 | $16.30 | 16,505 |
2021-01-20 | $17.89 | $18.29 | $17.27 | $17.37 | $16.56 | 25,177 |
2021-01-19 | $18.19 | $18.40 | $17.81 | $17.89 | $17.05 | 19,004 |
2021-01-15 | $17.94 | $18.29 | $17.53 | $18.19 | $17.34 | 12,932 |
2021-01-14 | $17.86 | $18.44 | $17.84 | $18.16 | $17.31 | 21,361 |
2021-01-13 | $18.42 | $18.50 | $17.59 | $17.65 | $16.83 | 27,044 |
2021-01-12 | $18.16 | $18.48 | $18.09 | $18.25 | $17.40 | 17,618 |
2021-01-11 | $18.13 | $18.50 | $17.88 | $17.88 | $17.04 | 11,241 |
2021-01-08 | $18.55 | $18.55 | $17.72 | $18.23 | $17.38 | 12,053 |
2021-01-07 | $18.35 | $18.83 | $18.26 | $18.49 | $17.63 | 47,040 |
2021-01-06 | $17.15 | $18.68 | $17.15 | $18.19 | $17.34 | 27,671 |
2021-01-05 | $16.70 | $17.65 | $16.70 | $17.02 | $16.22 | 70,673 |
2021-01-04 | $17.65 | $17.72 | $16.62 | $16.94 | $16.15 | 29,717 |
2020-12-31 | $17.73 | $17.86 | $17.40 | $17.51 | $16.69 | 47,833 |
2020-12-30 | $17.62 | $17.90 | $17.16 | $17.65 | $16.83 | 49,307 |
2020-12-29 | $18.05 | $18.29 | $17.35 | $17.59 | $16.77 | 20,096 |
2020-12-28 | $17.45 | $18.17 | $17.30 | $18.11 | $17.26 | 20,992 |
2020-12-24 | $17.38 | $17.38 | $17.01 | $17.20 | $16.40 | 16,491 |
2020-12-23 | $16.73 | $17.15 | $16.39 | $17.12 | $16.32 | 93,125 |
2020-12-22 | $16.75 | $17.19 | $16.62 | $16.77 | $15.99 | 41,979 |
2020-12-21 | $17.40 | $17.54 | $16.68 | $16.91 | $16.12 | 64,437 |
2020-12-18 | $17.50 | $18.27 | $17.27 | $17.56 | $16.74 | 138,719 |
2020-12-17 | $18.18 | $18.32 | $17.30 | $17.50 | $16.68 | 48,360 |
2020-12-16 | $18.09 | $18.10 | $17.61 | $17.79 | $16.96 | 30,396 |
2020-12-15 | $17.70 | $18.33 | $17.45 | $18.09 | $17.24 | 31,248 |
2020-12-14 | $17.62 | $17.79 | $17.31 | $17.56 | $16.74 | 26,399 |
2020-12-11 | $17.58 | $17.92 | $17.26 | $17.58 | $16.76 | 33,587 |
2020-12-10 | $18.18 | $18.18 | $17.54 | $17.66 | $16.83 | 38,508 |
2020-12-09 | $17.85 | $18.63 | $17.76 | $17.90 | $17.06 | 32,417 |
2020-12-08 | $17.38 | $17.94 | $17.23 | $17.90 | $17.06 | 47,974 |
2020-12-07 | $17.93 | $18.05 | $17.04 | $17.47 | $16.65 | 70,252 |
2020-12-04 | $18.24 | $18.37 | $17.69 | $17.84 | $17.01 | 38,754 |
2020-12-03 | $18.27 | $18.45 | $18.00 | $18.13 | $17.28 | 47,077 |
2020-12-02 | $18.11 | $18.41 | $17.16 | $18.08 | $17.24 | 168,734 |
2020-12-01 | $19.05 | $19.13 | $18.05 | $18.20 | $17.35 | 101,691 |
2020-11-30 | $19.54 | $19.91 | $18.53 | $18.78 | $17.90 | 37,163 |
2020-11-27 | $19.87 | $19.87 | $19.28 | $19.67 | $18.66 | 13,487 |
2020-11-25 | $20.16 | $20.34 | $19.74 | $19.88 | $18.86 | 30,141 |
2020-11-24 | $20.00 | $20.81 | $19.96 | $20.16 | $19.12 | 36,561 |
2020-11-23 | $19.13 | $20.18 | $18.91 | $20.01 | $18.98 | 23,465 |
2020-11-20 | $18.43 | $19.26 | $18.36 | $19.15 | $18.16 | 26,988 |
2020-11-19 | $18.37 | $18.99 | $18.35 | $18.64 | $17.68 | 28,331 |
2020-11-18 | $19.44 | $19.61 | $18.35 | $18.38 | $17.43 | 35,243 |
2020-11-17 | $19.04 | $19.78 | $18.95 | $19.44 | $18.44 | 33,730 |
2020-11-16 | $19.09 | $19.83 | $18.90 | $19.16 | $18.17 | 57,626 |
2020-11-13 | $18.35 | $18.50 | $17.91 | $18.35 | $17.40 | 66,921 |
2020-11-12 | $18.36 | $18.51 | $18.15 | $18.35 | $17.40 | 85,580 |
2020-11-11 | $18.89 | $19.34 | $18.39 | $18.71 | $17.75 | 86,525 |
2020-11-10 | $17.00 | $19.63 | $16.01 | $18.95 | $17.97 | 116,171 |
2020-11-09 | $22.55 | $23.25 | $20.09 | $20.36 | $19.31 | 84,796 |
2020-11-06 | $23.58 | $23.73 | $21.26 | $21.97 | $20.84 | 81,644 |
2020-11-05 | $22.02 | $25.00 | $22.02 | $23.90 | $22.67 | 136,542 |
2020-11-04 | $22.09 | $22.26 | $21.91 | $21.94 | $20.81 | 20,291 |
2020-11-03 | $22.29 | $22.82 | $21.79 | $22.35 | $21.20 | 26,932 |
2020-11-02 | $22.38 | $22.47 | $21.58 | $21.99 | $20.86 | 50,247 |
2020-10-30 | $22.06 | $22.16 | $21.52 | $22.05 | $20.91 | 39,426 |
2020-10-29 | $21.98 | $22.32 | $21.40 | $21.86 | $20.73 | 55,408 |
2020-10-28 | $21.71 | $22.08 | $21.34 | $21.97 | $20.84 | 49,768 |
2020-10-27 | $22.46 | $22.46 | $21.69 | $22.10 | $20.96 | 21,176 |
2020-10-26 | $22.25 | $22.60 | $21.87 | $22.44 | $21.28 | 36,392 |
2020-10-23 | $22.00 | $22.80 | $21.93 | $22.57 | $21.41 | 22,538 |
2020-10-22 | $22.30 | $22.43 | $21.48 | $21.87 | $20.74 | 33,284 |
2020-10-21 | $21.85 | $24.00 | $21.60 | $22.40 | $21.25 | 59,977 |
2020-10-20 | $21.73 | $22.14 | $21.39 | $21.77 | $20.65 | 35,990 |
2020-10-19 | $22.13 | $22.13 | $21.36 | $21.50 | $20.39 | 54,692 |
2020-10-16 | $21.13 | $22.32 | $21.13 | $22.13 | $20.99 | 38,974 |
2020-10-15 | $20.64 | $21.64 | $20.62 | $21.13 | $20.04 | 36,962 |
2020-10-14 | $22.08 | $22.39 | $20.58 | $20.78 | $19.71 | 33,732 |
2020-10-13 | $21.75 | $22.52 | $21.40 | $21.99 | $20.86 | 25,653 |
2020-10-12 | $21.16 | $21.97 | $21.16 | $21.87 | $20.74 | 36,086 |
2020-10-09 | $20.57 | $21.48 | $20.19 | $21.05 | $19.97 | 28,577 |
2020-10-08 | $20.29 | $20.82 | $20.05 | $20.34 | $19.29 | 23,545 |
2020-10-07 | $19.76 | $20.45 | $19.76 | $20.16 | $19.12 | 24,181 |
2020-10-06 | $20.48 | $20.62 | $19.52 | $19.52 | $18.51 | 33,739 |
2020-10-05 | $21.04 | $21.10 | $20.02 | $20.45 | $19.40 | 42,331 |
2020-10-02 | $19.44 | $21.35 | $19.44 | $20.82 | $19.75 | 70,475 |
2020-10-01 | $19.65 | $20.00 | $19.45 | $19.59 | $18.58 | 41,898 |
2020-09-30 | $19.41 | $19.78 | $19.22 | $19.45 | $18.45 | 74,817 |
2020-09-29 | $19.48 | $19.59 | $18.50 | $19.43 | $18.43 | 104,086 |
2020-09-28 | $19.24 | $19.82 | $19.24 | $19.41 | $18.41 | 81,741 |
2020-09-25 | $19.87 | $19.98 | $18.86 | $19.00 | $18.02 | 102,665 |
2020-09-24 | $19.87 | $20.30 | $19.48 | $20.01 | $18.98 | 51,716 |
2020-09-23 | $21.25 | $22.77 | $19.98 | $20.08 | $19.05 | 111,351 |
2020-09-22 | $21.33 | $21.50 | $20.47 | $21.44 | $20.34 | 35,351 |
2020-09-21 | $20.90 | $21.41 | $20.18 | $21.16 | $20.07 | 47,680 |
2020-09-18 | $21.13 | $21.39 | $20.55 | $21.14 | $20.05 | 77,319 |
2020-09-17 | $21.17 | $21.58 | $20.47 | $21.01 | $19.93 | 29,135 |
2020-09-16 | $22.03 | $22.03 | $20.58 | $21.48 | $20.37 | 65,444 |
2020-09-15 | $22.54 | $22.55 | $21.68 | $21.76 | $20.64 | 82,519 |
2020-09-14 | $20.65 | $22.31 | $20.30 | $22.19 | $21.05 | 50,373 |
2020-09-11 | $21.04 | $21.04 | $20.33 | $20.42 | $19.37 | 24,881 |
2020-09-10 | $20.76 | $21.11 | $20.52 | $20.97 | $19.89 | 38,990 |
2020-09-09 | $21.42 | $21.42 | $20.66 | $20.95 | $19.87 | 40,833 |
2020-09-08 | $20.89 | $21.38 | $20.28 | $21.18 | $20.09 | 44,838 |
2020-09-04 | $22.14 | $22.14 | $20.45 | $20.72 | $19.65 | 74,916 |
2020-09-03 | $22.51 | $22.60 | $21.73 | $21.81 | $20.69 | 62,938 |
2020-09-02 | $22.95 | $22.99 | $22.34 | $22.71 | $21.54 | 110,293 |
2020-09-01 | $21.79 | $22.83 | $21.78 | $22.67 | $21.50 | 65,917 |
2020-08-31 | $20.84 | $22.05 | $20.54 | $21.85 | $20.72 | 161,339 |
2020-08-28 | $20.79 | $20.96 | $20.36 | $20.84 | $19.68 | 48,677 |
2020-08-27 | $20.63 | $21.15 | $20.50 | $20.54 | $19.40 | 76,108 |
2020-08-26 | $19.91 | $20.67 | $19.89 | $20.45 | $19.31 | 98,074 |
2020-08-25 | $20.01 | $20.23 | $19.42 | $19.91 | $18.80 | 36,948 |
2020-08-24 | $18.61 | $20.21 | $18.52 | $19.79 | $18.69 | 71,152 |
2020-08-21 | $18.91 | $19.14 | $18.10 | $18.31 | $17.29 | 75,952 |
2020-08-20 | $17.44 | $19.06 | $17.33 | $18.84 | $17.79 | 51,275 |
2020-08-19 | $18.42 | $18.69 | $17.68 | $17.75 | $16.76 | 40,946 |
2020-08-18 | $18.89 | $18.89 | $18.28 | $18.42 | $17.40 | 45,184 |
2020-08-17 | $19.22 | $19.34 | $18.87 | $18.98 | $17.92 | 37,446 |
2020-08-14 | $19.68 | $19.68 | $19.05 | $19.10 | $18.04 | 42,944 |
2020-08-13 | $19.40 | $19.95 | $19.07 | $19.75 | $18.65 | 55,670 |
2020-08-12 | $19.37 | $19.43 | $19.02 | $19.20 | $18.13 | 35,611 |
2020-08-11 | $20.19 | $20.19 | $19.18 | $19.25 | $18.18 | 62,238 |
2020-08-10 | $18.70 | $20.03 | $18.31 | $19.92 | $18.81 | 133,122 |
2020-08-07 | $17.86 | $18.57 | $17.45 | $18.57 | $17.54 | 36,922 |
2020-08-06 | $17.00 | $18.74 | $16.55 | $18.07 | $17.06 | 162,511 |
2020-08-05 | $15.09 | $15.88 | $15.00 | $15.86 | $14.98 | 50,841 |
2020-08-04 | $14.71 | $15.10 | $14.71 | $15.03 | $14.19 | 28,974 |
2020-08-03 | $15.27 | $15.52 | $14.71 | $15.04 | $14.20 | 32,687 |
2020-07-31 | $15.63 | $15.73 | $15.01 | $15.20 | $14.35 | 44,324 |
2020-07-30 | $15.35 | $15.70 | $15.18 | $15.70 | $14.83 | 33,828 |
2020-07-29 | $15.33 | $15.88 | $15.02 | $15.80 | $14.92 | 48,744 |
2020-07-28 | $14.60 | $15.41 | $14.41 | $15.29 | $14.44 | 48,648 |
2020-07-27 | $14.32 | $14.89 | $14.26 | $14.55 | $13.74 | 96,926 |
2020-07-24 | $11.70 | $15.44 | $11.70 | $14.58 | $13.77 | 567,010 |
2020-07-23 | $10.63 | $10.73 | $10.33 | $10.35 | $9.77 | 27,896 |
2020-07-22 | $11.08 | $11.12 | $10.29 | $10.40 | $9.82 | 23,457 |
2020-07-21 | $10.80 | $11.25 | $10.80 | $11.08 | $10.46 | 23,673 |
2020-07-20 | $10.35 | $10.81 | $10.31 | $10.76 | $10.16 | 12,690 |
2020-07-17 | $10.32 | $10.44 | $10.06 | $10.24 | $9.67 | 43,352 |
2020-07-16 | $10.39 | $10.62 | $10.31 | $10.31 | $9.74 | 27,246 |
2020-07-15 | $10.58 | $11.05 | $10.29 | $10.42 | $9.84 | 64,106 |
2020-07-14 | $10.35 | $10.45 | $10.14 | $10.20 | $9.63 | 32,893 |
2020-07-13 | $10.82 | $10.82 | $10.22 | $10.22 | $9.65 | 59,095 |
2020-07-10 | $10.69 | $11.06 | $10.51 | $10.58 | $9.99 | 25,282 |
2020-07-09 | $11.45 | $11.51 | $10.46 | $10.87 | $10.27 | 40,807 |
2020-07-08 | $11.13 | $11.95 | $10.82 | $11.66 | $11.01 | 24,017 |
2020-07-07 | $11.08 | $11.38 | $10.82 | $11.07 | $10.45 | 25,429 |
2020-07-06 | $11.53 | $11.65 | $11.22 | $11.35 | $10.72 | 18,349 |
2020-07-02 | $11.90 | $11.99 | $10.90 | $11.19 | $10.57 | 29,114 |
2020-07-01 | $11.98 | $12.05 | $11.34 | $11.44 | $10.80 | 25,672 |
2020-06-30 | $12.07 | $12.19 | $11.77 | $11.90 | $11.24 | 20,006 |
2020-06-29 | $10.83 | $12.37 | $10.83 | $12.31 | $11.63 | 37,898 |
2020-06-26 | $11.03 | $11.03 | $10.52 | $10.66 | $10.07 | 161,289 |
2020-06-25 | $10.61 | $11.09 | $10.53 | $11.02 | $10.41 | 24,005 |
2020-06-24 | $10.85 | $10.98 | $10.46 | $10.73 | $10.13 | 19,746 |
2020-06-23 | $11.22 | $11.35 | $11.06 | $11.06 | $10.44 | 7,653 |
2020-06-22 | $10.66 | $11.20 | $10.40 | $10.97 | $10.36 | 26,195 |
2020-06-19 | $10.73 | $11.03 | $10.63 | $10.65 | $10.06 | 61,438 |
2020-06-18 | $10.77 | $11.59 | $10.46 | $10.75 | $10.15 | 46,686 |
2020-06-17 | $11.50 | $11.50 | $10.85 | $10.92 | $10.31 | 25,336 |
2020-06-16 | $11.92 | $12.37 | $11.14 | $11.69 | $11.04 | 61,059 |
2020-06-15 | $10.28 | $11.99 | $10.03 | $11.40 | $10.77 | 76,582 |
2020-06-12 | $10.47 | $10.58 | $9.54 | $10.54 | $9.95 | 115,259 |
2020-06-11 | $9.41 | $10.88 | $9.41 | $10.07 | $9.51 | 48,776 |
2020-06-10 | $11.62 | $11.62 | $9.81 | $10.34 | $9.76 | 82,918 |
2020-06-09 | $11.95 | $12.12 | $11.53 | $11.53 | $10.89 | 29,411 |
2020-06-08 | $12.23 | $12.58 | $11.78 | $11.88 | $11.22 | 30,778 |
2020-06-05 | $12.12 | $12.29 | $11.78 | $12.03 | $11.36 | 37,391 |
2020-06-04 | $10.50 | $12.00 | $10.50 | $11.85 | $11.19 | 32,376 |
2020-06-03 | $10.13 | $10.76 | $9.89 | $10.68 | $10.09 | 63,293 |
2020-06-02 | $10.09 | $10.29 | $9.81 | $9.86 | $9.31 | 21,127 |
2020-06-01 | $9.63 | $10.29 | $9.54 | $9.85 | $9.30 | 62,320 |
2020-05-29 | $10.20 | $10.24 | $9.39 | $9.55 | $9.02 | 147,405 |
2020-05-28 | $11.44 | $11.82 | $10.02 | $10.34 | $9.67 | 70,787 |
2020-05-27 | $11.77 | $12.60 | $11.16 | $11.24 | $10.52 | 47,141 |
2020-05-26 | $11.88 | $12.50 | $11.51 | $11.81 | $11.05 | 34,140 |
2020-05-22 | $11.79 | $11.88 | $11.55 | $11.76 | $11.00 | 15,795 |
2020-05-21 | $12.35 | $12.39 | $11.83 | $11.92 | $11.15 | 26,337 |
2020-05-20 | $10.93 | $12.42 | $10.93 | $12.36 | $11.56 | 34,140 |
2020-05-19 | $11.64 | $11.68 | $10.81 | $11.00 | $10.29 | 28,650 |
2020-05-18 | $11.10 | $11.67 | $9.99 | $11.55 | $10.81 | 40,532 |
2020-05-15 | $9.74 | $10.75 | $9.67 | $10.65 | $9.96 | 46,015 |
2020-05-14 | $8.91 | $9.80 | $8.40 | $9.73 | $9.10 | 69,841 |
2020-05-13 | $10.06 | $10.38 | $8.78 | $9.27 | $8.67 | 90,399 |
2020-05-12 | $10.45 | $10.82 | $10.13 | $10.36 | $9.69 | 52,580 |
2020-05-11 | $10.99 | $11.12 | $10.00 | $10.43 | $9.76 | 57,552 |
2020-05-08 | $11.52 | $11.81 | $10.90 | $11.46 | $10.72 | 31,592 |
2020-05-07 | $12.16 | $12.72 | $10.63 | $11.18 | $10.46 | 58,643 |
2020-05-06 | $12.72 | $13.14 | $11.78 | $11.94 | $11.17 | 22,584 |
2020-05-05 | $12.78 | $13.28 | $12.17 | $12.63 | $11.82 | 52,535 |
2020-05-04 | $12.40 | $12.89 | $11.54 | $12.37 | $11.57 | 37,309 |
2020-05-01 | $12.91 | $13.28 | $11.72 | $12.29 | $11.50 | 68,404 |
2020-04-30 | $13.75 | $14.81 | $13.06 | $13.19 | $12.34 | 29,901 |
2020-04-29 | $12.75 | $13.99 | $12.25 | $13.57 | $12.70 | 49,158 |
2020-04-28 | $11.91 | $12.22 | $11.46 | $12.01 | $11.24 | 45,856 |
2020-04-27 | $11.04 | $11.76 | $11.04 | $11.62 | $10.87 | 25,492 |
2020-04-24 | $11.17 | $11.30 | $10.79 | $10.89 | $10.19 | 21,604 |
2020-04-23 | $11.33 | $12.05 | $10.65 | $11.06 | $10.35 | 51,606 |
2020-04-22 | $11.03 | $11.54 | $11.01 | $11.26 | $10.53 | 32,931 |
2020-04-21 | $10.24 | $11.32 | $9.96 | $11.13 | $10.41 | 44,668 |
2020-04-20 | $10.50 | $11.28 | $10.10 | $10.30 | $9.64 | 35,298 |
2020-04-17 | $9.82 | $10.93 | $9.72 | $10.84 | $10.14 | 32,417 |
2020-04-16 | $9.93 | $10.02 | $9.39 | $9.77 | $9.14 | 38,647 |
2020-04-15 | $10.35 | $10.35 | $9.39 | $9.92 | $9.28 | 23,228 |
2020-04-14 | $11.13 | $11.25 | $10.39 | $10.56 | $9.88 | 39,408 |
2020-04-13 | $11.21 | $11.21 | $10.16 | $10.95 | $10.24 | 25,253 |
2020-04-09 | $10.87 | $11.67 | $10.41 | $11.67 | $10.92 | 42,591 |
2020-04-08 | $10.12 | $10.49 | $9.91 | $10.43 | $9.76 | 20,282 |
2020-04-07 | $10.17 | $10.53 | $9.69 | $9.99 | $9.35 | 60,908 |
2020-04-06 | $8.63 | $9.88 | $8.63 | $9.83 | $9.20 | 29,175 |
2020-04-03 | $7.71 | $8.33 | $7.71 | $8.20 | $7.67 | 52,412 |
2020-04-02 | $8.48 | $9.58 | $7.69 | $7.77 | $7.27 | 72,480 |
2020-04-01 | $9.12 | $9.21 | $7.74 | $8.37 | $7.83 | 63,408 |
2020-03-31 | $9.48 | $9.95 | $9.21 | $9.51 | $8.90 | 41,805 |
2020-03-30 | $9.97 | $10.44 | $9.21 | $10.06 | $9.41 | 45,111 |
2020-03-27 | $9.35 | $10.32 | $8.52 | $9.86 | $9.22 | 57,565 |
2020-03-26 | $10.47 | $10.47 | $9.28 | $9.64 | $9.02 | 32,822 |
2020-03-25 | $7.55 | $10.38 | $7.52 | $10.38 | $9.71 | 75,406 |
2020-03-24 | $7.21 | $7.77 | $7.07 | $7.51 | $7.03 | 37,851 |
2020-03-23 | $7.70 | $7.78 | $6.68 | $6.92 | $6.47 | 64,920 |
2020-03-20 | $8.88 | $9.50 | $6.93 | $7.77 | $7.27 | 106,325 |
2020-03-19 | $8.84 | $9.30 | $8.54 | $9.03 | $8.45 | 65,662 |
2020-03-18 | $8.91 | $9.44 | $8.28 | $8.54 | $7.99 | 50,714 |
2020-03-17 | $9.00 | $9.70 | $8.86 | $9.42 | $8.81 | 43,683 |
2020-03-16 | $10.00 | $10.14 | $8.63 | $8.79 | $8.22 | 42,833 |
2020-03-13 | $11.52 | $11.52 | $10.46 | $10.69 | $10.00 | 40,774 |
2020-03-12 | $10.62 | $11.02 | $9.61 | $11.01 | $10.30 | 64,119 |
2020-03-11 | $11.49 | $11.49 | $10.96 | $11.08 | $10.37 | 39,695 |
2020-03-10 | $11.44 | $11.56 | $11.13 | $11.50 | $10.76 | 35,262 |
2020-03-09 | $11.00 | $11.49 | $10.88 | $11.26 | $10.53 | 81,055 |
2020-03-06 | $11.19 | $11.45 | $11.01 | $11.32 | $10.59 | 33,396 |
2020-03-05 | $11.50 | $11.93 | $11.42 | $11.47 | $10.73 | 26,558 |
2020-03-04 | $11.75 | $11.82 | $11.55 | $11.76 | $11.00 | 28,504 |
2020-03-03 | $11.50 | $12.08 | $11.03 | $11.60 | $10.85 | 55,884 |
2020-03-02 | $11.60 | $11.84 | $11.33 | $11.49 | $10.75 | 73,672 |
2020-02-28 | $11.50 | $12.14 | $11.38 | $11.60 | $10.85 | 123,104 |
2020-02-27 | $12.56 | $12.89 | $11.96 | $12.05 | $11.27 | 49,839 |
2020-02-26 | $13.35 | $13.57 | $13.01 | $13.26 | $12.31 | 21,057 |
2020-02-25 | $14.64 | $14.64 | $13.03 | $13.23 | $12.29 | 20,139 |
2020-02-24 | $14.27 | $14.66 | $14.23 | $14.51 | $13.47 | 20,243 |
2020-02-21 | $15.00 | $15.15 | $14.64 | $14.77 | $13.72 | 25,030 |
2020-02-20 | $15.18 | $15.26 | $15.04 | $15.05 | $13.98 | 16,149 |
2020-02-19 | $15.13 | $15.24 | $14.92 | $14.92 | $13.85 | 4,065 |
2020-02-18 | $14.86 | $15.29 | $14.84 | $14.96 | $13.89 | 19,306 |
2020-02-14 | $14.86 | $15.16 | $14.84 | $14.87 | $13.81 | 23,344 |
2020-02-13 | $14.95 | $15.14 | $14.76 | $14.80 | $13.74 | 15,551 |
2020-02-12 | $15.12 | $15.35 | $14.95 | $14.95 | $13.88 | 11,063 |
2020-02-11 | $15.25 | $15.41 | $14.76 | $15.01 | $13.94 | 19,592 |
2020-02-10 | $15.53 | $15.69 | $15.10 | $15.17 | $14.09 | 10,660 |
2020-02-07 | $16.49 | $16.49 | $15.44 | $15.50 | $14.39 | 28,385 |
2020-02-06 | $16.23 | $16.42 | $16.00 | $16.21 | $15.05 | 42,748 |
2020-02-05 | $16.13 | $16.50 | $16.00 | $16.15 | $15.00 | 25,161 |
2020-02-04 | $16.19 | $16.35 | $15.91 | $15.93 | $14.79 | 50,098 |
2020-02-03 | $15.70 | $16.10 | $15.70 | $15.88 | $14.75 | 45,038 |
2020-01-31 | $16.37 | $16.64 | $15.75 | $15.80 | $14.67 | 38,179 |
2020-01-30 | $16.16 | $16.54 | $15.76 | $16.49 | $15.31 | 54,453 |
2020-01-29 | $16.73 | $16.90 | $16.16 | $16.26 | $15.10 | 26,957 |
2020-01-28 | $16.44 | $16.65 | $15.98 | $16.65 | $15.46 | 26,906 |
2020-01-27 | $16.40 | $16.75 | $16.27 | $16.36 | $15.19 | 14,985 |
2020-01-24 | $16.95 | $16.95 | $16.39 | $16.68 | $15.49 | 18,795 |
2020-01-23 | $16.91 | $17.06 | $16.40 | $16.86 | $15.66 | 27,357 |
2020-01-22 | $17.61 | $17.61 | $16.94 | $16.99 | $15.78 | 20,193 |
2020-01-21 | $17.44 | $17.69 | $17.35 | $17.59 | $16.33 | 34,018 |
2020-01-17 | $18.00 | $18.03 | $17.46 | $17.52 | $16.27 | 30,714 |
2020-01-16 | $17.93 | $18.27 | $17.84 | $17.86 | $16.59 | 19,774 |
2020-01-15 | $17.71 | $18.15 | $17.68 | $17.81 | $16.54 | 26,010 |
2020-01-14 | $17.78 | $17.86 | $17.60 | $17.66 | $16.40 | 22,587 |
2020-01-13 | $17.59 | $17.79 | $17.46 | $17.70 | $16.44 | 21,142 |
2020-01-10 | $17.82 | $17.82 | $17.48 | $17.59 | $16.33 | 17,473 |
2020-01-09 | $18.22 | $18.33 | $17.78 | $17.85 | $16.58 | 26,844 |
2020-01-08 | $17.81 | $18.33 | $17.81 | $18.10 | $16.81 | 60,658 |
2020-01-07 | $17.93 | $18.01 | $17.67 | $17.75 | $16.48 | 61,848 |
2020-01-06 | $18.19 | $18.36 | $17.94 | $18.00 | $16.72 | 77,593 |
2020-01-03 | $18.76 | $19.07 | $18.12 | $18.19 | $16.89 | 36,059 |
2020-01-02 | $19.12 | $19.26 | $18.66 | $18.95 | $17.60 | 59,526 |
2019-12-31 | $19.15 | $19.32 | $18.89 | $19.10 | $17.74 | 68,333 |
2019-12-30 | $19.07 | $19.30 | $18.88 | $19.15 | $17.78 | 18,291 |
2019-12-27 | $19.00 | $19.20 | $18.84 | $19.04 | $17.68 | 31,970 |
2019-12-26 | $18.78 | $19.14 | $18.72 | $18.95 | $17.60 | 42,378 |
2019-12-24 | $18.69 | $19.00 | $18.69 | $18.75 | $17.41 | 7,520 |
2019-12-23 | $18.83 | $18.86 | $17.63 | $18.74 | $17.40 | 43,075 |
2019-12-20 | $18.83 | $19.04 | $18.79 | $18.81 | $17.47 | 76,415 |
2019-12-19 | $19.01 | $19.21 | $18.61 | $18.74 | $17.40 | 63,855 |
2019-12-18 | $17.93 | $19.06 | $17.93 | $19.01 | $17.65 | 52,943 |
2019-12-17 | $18.35 | $18.47 | $18.18 | $18.25 | $16.95 | 34,785 |
2019-12-16 | $18.61 | $18.87 | $18.25 | $18.30 | $16.99 | 45,285 |
2019-12-13 | $18.61 | $18.69 | $18.17 | $18.46 | $17.14 | 31,074 |
2019-12-12 | $18.82 | $19.24 | $18.53 | $18.61 | $17.28 | 40,016 |
2019-12-11 | $18.78 | $18.96 | $18.47 | $18.79 | $17.45 | 41,540 |
2019-12-10 | $19.75 | $19.75 | $18.81 | $18.86 | $17.51 | 32,378 |
2019-12-09 | $19.47 | $19.65 | $19.15 | $19.29 | $17.91 | 55,711 |
2019-12-06 | $19.28 | $19.51 | $19.23 | $19.45 | $18.06 | 38,543 |
2019-12-05 | $19.06 | $19.24 | $18.80 | $18.94 | $17.59 | 27,753 |
2019-12-04 | $18.78 | $19.26 | $18.78 | $19.08 | $17.72 | 22,894 |
2019-12-03 | $18.86 | $18.97 | $18.55 | $18.74 | $17.40 | 27,859 |
2019-12-02 | $19.69 | $19.75 | $19.28 | $19.40 | $18.02 | 28,705 |
2019-11-29 | $19.43 | $19.78 | $19.26 | $19.66 | $18.26 | 13,284 |
2019-11-27 | $19.73 | $19.80 | $19.02 | $19.38 | $18.00 | 43,787 |
2019-11-26 | $19.82 | $20.05 | $19.75 | $19.78 | $18.28 | 59,142 |
2019-11-25 | $19.71 | $20.00 | $19.59 | $19.83 | $18.33 | 31,269 |
2019-11-22 | $19.46 | $19.67 | $19.28 | $19.66 | $18.17 | 22,387 |
2019-11-21 | $19.29 | $19.36 | $18.92 | $19.30 | $17.84 | 21,584 |
2019-11-20 | $19.10 | $19.78 | $19.10 | $19.27 | $17.81 | 24,047 |
2019-11-19 | $18.77 | $19.37 | $18.50 | $19.33 | $17.87 | 52,555 |
2019-11-18 | $18.34 | $18.86 | $17.66 | $18.78 | $17.36 | 46,533 |
2019-11-15 | $19.21 | $19.23 | $18.22 | $18.35 | $16.96 | 49,062 |
2019-11-14 | $19.26 | $19.44 | $19.06 | $19.07 | $17.63 | 30,863 |
2019-11-13 | $19.39 | $19.56 | $19.10 | $19.31 | $17.85 | 20,302 |
2019-11-12 | $20.27 | $20.62 | $19.46 | $19.46 | $17.99 | 109,469 |
2019-11-11 | $20.64 | $21.22 | $20.20 | $20.52 | $18.97 | 72,192 |
2019-11-08 | $20.25 | $21.14 | $19.67 | $20.75 | $19.18 | 155,733 |
2019-11-07 | $17.11 | $20.72 | $17.05 | $20.25 | $18.72 | 206,608 |
2019-11-06 | $19.32 | $20.03 | $19.32 | $19.62 | $18.14 | 47,628 |
2019-11-05 | $19.07 | $19.64 | $19.05 | $19.46 | $17.99 | 42,717 |
2019-11-04 | $19.11 | $19.17 | $18.66 | $19.07 | $17.63 | 54,938 |
2019-11-01 | $18.97 | $19.05 | $18.73 | $19.01 | $17.57 | 35,371 |
2019-10-31 | $18.92 | $19.05 | $18.57 | $18.65 | $17.24 | 37,427 |
2019-10-30 | $18.64 | $19.04 | $18.34 | $18.96 | $17.53 | 21,206 |
2019-10-29 | $18.50 | $18.78 | $18.35 | $18.65 | $17.24 | 30,588 |
2019-10-28 | $18.54 | $18.83 | $18.44 | $18.52 | $17.12 | 34,547 |
2019-10-25 | $18.23 | $18.78 | $18.20 | $18.60 | $17.19 | 22,021 |
2019-10-24 | $18.34 | $18.44 | $17.89 | $18.39 | $17.00 | 39,617 |
2019-10-23 | $17.85 | $18.39 | $17.79 | $18.29 | $16.91 | 33,778 |
2019-10-22 | $18.18 | $18.25 | $17.90 | $18.01 | $16.65 | 36,345 |
2019-10-21 | $17.61 | $18.19 | $17.55 | $18.10 | $16.73 | 49,296 |
2019-10-18 | $16.95 | $17.52 | $16.95 | $17.48 | $16.16 | 92,690 |
2019-10-17 | $16.31 | $17.18 | $16.31 | $17.08 | $15.79 | 44,099 |
2019-10-16 | $16.66 | $17.08 | $16.45 | $16.55 | $15.30 | 119,037 |
2019-10-15 | $15.91 | $16.71 | $15.91 | $16.66 | $15.40 | 64,826 |
2019-10-14 | $15.80 | $16.03 | $15.57 | $15.93 | $14.72 | 28,531 |
2019-10-11 | $15.64 | $16.09 | $15.50 | $15.87 | $14.67 | 63,621 |
2019-10-10 | $15.21 | $15.49 | $15.12 | $15.43 | $14.26 | 33,819 |
2019-10-09 | $15.43 | $15.43 | $15.11 | $15.23 | $14.08 | 31,317 |
2019-10-08 | $15.40 | $15.47 | $14.93 | $15.31 | $14.15 | 49,095 |
2019-10-07 | $15.25 | $15.65 | $15.17 | $15.52 | $14.35 | 82,062 |
2019-10-04 | $15.24 | $15.45 | $15.06 | $15.27 | $14.11 | 55,923 |
2019-10-03 | $14.91 | $15.49 | $14.61 | $15.24 | $14.09 | 56,284 |
2019-10-02 | $15.67 | $15.67 | $14.95 | $15.08 | $13.94 | 48,656 |
2019-10-01 | $16.34 | $16.50 | $15.51 | $15.81 | $14.61 | 81,256 |
2019-09-30 | $15.88 | $16.41 | $15.88 | $16.17 | $14.95 | 49,343 |
2019-09-27 | $15.52 | $16.00 | $15.44 | $16.00 | $14.79 | 67,592 |
2019-09-26 | $15.60 | $15.82 | $15.08 | $15.55 | $14.37 | 54,552 |
2019-09-25 | $15.66 | $15.93 | $15.36 | $15.70 | $14.51 | 65,873 |
2019-09-24 | $15.90 | $16.18 | $15.14 | $15.63 | $14.45 | 66,743 |
2019-09-23 | $15.95 | $16.85 | $15.70 | $16.01 | $14.80 | 58,708 |
2019-09-20 | $15.55 | $16.18 | $15.45 | $16.13 | $14.91 | 67,249 |
2019-09-19 | $15.90 | $16.08 | $15.47 | $15.49 | $14.32 | 37,158 |
2019-09-18 | $15.99 | $16.31 | $15.59 | $15.86 | $14.66 | 59,058 |
2019-09-17 | $15.94 | $16.15 | $15.57 | $15.98 | $14.77 | 51,350 |
2019-09-16 | $15.95 | $16.38 | $15.93 | $15.97 | $14.76 | 56,991 |
2019-09-13 | $15.83 | $16.28 | $15.83 | $16.00 | $14.79 | 85,768 |
2019-09-12 | $15.31 | $15.93 | $15.17 | $15.79 | $14.60 | 82,881 |
2019-09-11 | $15.29 | $15.78 | $15.21 | $15.40 | $14.23 | 79,752 |
2019-09-10 | $15.28 | $15.43 | $15.09 | $15.25 | $14.10 | 62,504 |
2019-09-09 | $14.57 | $15.41 | $14.57 | $15.27 | $14.11 | 36,227 |
2019-09-06 | $14.36 | $14.64 | $14.13 | $14.57 | $13.47 | 55,977 |
2019-09-05 | $14.57 | $14.74 | $14.18 | $14.31 | $13.23 | 59,926 |
2019-09-04 | $14.60 | $14.84 | $14.25 | $14.38 | $13.29 | 64,584 |
2019-09-03 | $14.50 | $14.50 | $13.96 | $14.11 | $13.04 | 56,592 |
2019-08-30 | $14.24 | $14.25 | $13.84 | $14.17 | $13.10 | 51,539 |
2019-08-29 | $13.91 | $14.42 | $13.73 | $13.82 | $12.77 | 47,335 |
2019-08-28 | $13.69 | $14.21 | $13.69 | $13.84 | $12.71 | 31,722 |
2019-08-27 | $14.33 | $14.65 | $13.72 | $13.93 | $12.79 | 35,478 |
2019-08-26 | $14.30 | $14.71 | $14.23 | $14.55 | $13.36 | 57,877 |
2019-08-23 | $15.48 | $15.48 | $14.07 | $14.33 | $13.16 | 65,475 |
2019-08-22 | $15.26 | $15.61 | $15.08 | $15.30 | $14.05 | 30,685 |
2019-08-21 | $15.52 | $15.98 | $15.06 | $15.22 | $13.98 | 42,308 |
2019-08-20 | $14.74 | $15.53 | $14.74 | $15.38 | $14.12 | 82,173 |
2019-08-19 | $14.32 | $14.96 | $14.12 | $14.81 | $13.60 | 42,554 |
2019-08-16 | $13.73 | $14.57 | $13.73 | $14.20 | $13.04 | 60,885 |
2019-08-15 | $13.79 | $13.94 | $13.36 | $13.71 | $12.59 | 54,057 |
2019-08-14 | $14.18 | $14.33 | $13.57 | $13.70 | $12.58 | 78,139 |
2019-08-13 | $14.04 | $14.50 | $13.70 | $14.35 | $13.18 | 53,998 |
2019-08-12 | $14.43 | $14.60 | $13.96 | $13.99 | $12.85 | 65,800 |
2019-08-09 | $14.69 | $14.99 | $14.21 | $14.50 | $13.32 | 59,248 |
2019-08-08 | $14.58 | $15.31 | $14.58 | $14.77 | $13.56 | 54,258 |
2019-08-07 | $13.90 | $15.10 | $13.83 | $14.60 | $13.41 | 60,455 |
2019-08-06 | $14.17 | $14.64 | $13.82 | $14.00 | $12.86 | 91,324 |
2019-08-05 | $13.20 | $14.44 | $13.20 | $14.18 | $13.02 | 104,568 |
2019-08-02 | $13.77 | $14.41 | $12.60 | $13.34 | $12.25 | 136,285 |
2019-08-01 | $14.04 | $15.14 | $13.79 | $13.93 | $12.79 | 67,570 |
2019-07-31 | $16.14 | $17.08 | $16.14 | $16.41 | $15.07 | 29,381 |
2019-07-30 | $15.66 | $16.31 | $15.66 | $16.16 | $14.84 | 35,423 |
2019-07-29 | $15.77 | $16.00 | $15.62 | $15.79 | $14.50 | 34,411 |
2019-07-26 | $15.69 | $16.02 | $15.35 | $15.76 | $14.47 | 21,207 |
2019-07-25 | $15.97 | $16.05 | $15.56 | $15.61 | $14.34 | 24,926 |
2019-07-24 | $15.88 | $16.04 | $15.75 | $15.96 | $14.66 | 48,922 |
2019-07-23 | $16.14 | $16.14 | $15.85 | $15.90 | $14.60 | 35,434 |
2019-07-22 | $16.44 | $16.44 | $15.88 | $16.00 | $14.69 | 30,743 |
2019-07-19 | $16.17 | $16.38 | $15.77 | $16.27 | $14.94 | 22,011 |
2019-07-18 | $16.47 | $16.49 | $16.20 | $16.20 | $14.88 | 28,621 |
2019-07-17 | $16.39 | $16.69 | $16.26 | $16.45 | $15.11 | 64,564 |
2019-07-16 | $16.38 | $16.55 | $16.34 | $16.47 | $15.13 | 33,958 |
2019-07-15 | $16.22 | $16.51 | $15.78 | $16.40 | $15.06 | 58,140 |
2019-07-12 | $16.35 | $16.66 | $16.22 | $16.22 | $14.90 | 41,744 |
2019-07-11 | $16.40 | $16.50 | $16.21 | $16.44 | $15.10 | 20,946 |
2019-07-10 | $16.24 | $16.63 | $16.22 | $16.33 | $15.00 | 26,010 |
2019-07-09 | $16.75 | $16.92 | $16.29 | $16.35 | $15.01 | 50,174 |
2019-07-08 | $17.76 | $17.96 | $16.83 | $16.83 | $15.46 | 49,573 |
2019-07-05 | $17.98 | $18.64 | $17.80 | $17.88 | $16.42 | 20,065 |
2019-07-03 | $18.38 | $18.38 | $17.93 | $17.93 | $16.47 | 23,962 |
2019-07-02 | $18.74 | $19.17 | $18.42 | $18.42 | $16.92 | 25,195 |
2019-07-01 | $19.24 | $20.83 | $18.98 | $19.01 | $17.46 | 38,032 |
2019-06-28 | $17.98 | $19.53 | $17.79 | $19.05 | $17.49 | 90,229 |
2019-06-27 | $17.46 | $17.94 | $17.15 | $17.94 | $16.48 | 35,119 |
2019-06-26 | $18.04 | $18.04 | $17.17 | $17.38 | $15.96 | 29,601 |
2019-06-25 | $17.41 | $17.60 | $16.94 | $17.36 | $15.94 | 54,663 |
2019-06-24 | $17.97 | $18.15 | $17.12 | $17.12 | $15.72 | 22,893 |
2019-06-21 | $17.94 | $18.28 | $17.78 | $18.00 | $16.53 | 29,698 |
2019-06-20 | $18.50 | $19.07 | $18.01 | $18.01 | $16.54 | 23,095 |
2019-06-19 | $18.49 | $18.83 | $18.28 | $18.37 | $16.87 | 36,441 |
2019-06-18 | $19.01 | $19.25 | $18.24 | $18.24 | $16.75 | 25,048 |
2019-06-17 | $18.93 | $18.96 | $18.33 | $18.34 | $16.84 | 19,500 |
2019-06-14 | $19.33 | $19.33 | $17.74 | $18.66 | $17.14 | 44,508 |
2019-06-13 | $18.54 | $19.01 | $18.53 | $18.80 | $17.26 | 22,561 |
2019-06-12 | $18.48 | $18.94 | $17.99 | $18.56 | $17.04 | 44,248 |
2019-06-11 | $17.84 | $18.59 | $17.70 | $18.47 | $16.96 | 25,198 |
2019-06-10 | $17.24 | $17.77 | $17.12 | $17.76 | $16.31 | 23,651 |
2019-06-07 | $16.84 | $17.39 | $16.81 | $17.00 | $15.61 | 39,918 |
2019-06-06 | $16.73 | $17.17 | $16.31 | $16.80 | $15.43 | 30,095 |
2019-06-05 | $16.89 | $17.29 | $16.64 | $16.76 | $15.39 | 38,777 |
2019-06-04 | $17.15 | $17.52 | $16.76 | $16.77 | $15.40 | 38,270 |
2019-06-03 | $17.53 | $18.01 | $16.98 | $16.98 | $15.59 | 31,655 |
2019-05-31 | $18.05 | $18.25 | $17.37 | $17.49 | $16.06 | 36,176 |
2019-05-30 | $18.79 | $19.15 | $17.77 | $18.19 | $16.70 | 48,377 |
2019-05-29 | $18.70 | $19.07 | $18.17 | $18.87 | $17.24 | 37,970 |
2019-05-28 | $19.07 | $19.22 | $18.62 | $18.79 | $17.17 | 41,692 |
2019-05-24 | $19.26 | $19.61 | $18.95 | $19.08 | $17.44 | 11,036 |
2019-05-23 | $19.07 | $19.28 | $18.69 | $19.23 | $17.57 | 26,562 |
2019-05-22 | $19.82 | $19.82 | $18.96 | $19.26 | $17.60 | 19,144 |
2019-05-21 | $20.08 | $20.47 | $18.86 | $19.96 | $18.24 | 59,532 |
2019-05-20 | $18.41 | $20.03 | $18.24 | $19.99 | $18.27 | 58,667 |
2019-05-17 | $18.50 | $18.78 | $18.45 | $18.51 | $16.91 | 36,559 |
2019-05-16 | $18.42 | $18.70 | $18.33 | $18.69 | $17.08 | 26,616 |
2019-05-15 | $17.74 | $18.54 | $17.74 | $18.41 | $16.82 | 32,757 |
2019-05-14 | $17.77 | $18.53 | $17.66 | $18.14 | $16.58 | 24,190 |
2019-05-13 | $16.70 | $17.98 | $16.39 | $17.74 | $16.21 | 41,887 |
2019-05-10 | $16.68 | $17.55 | $16.55 | $17.04 | $15.57 | 43,809 |
2019-05-09 | $16.80 | $17.08 | $16.22 | $16.75 | $15.31 | 30,836 |
2019-05-08 | $17.00 | $17.30 | $16.76 | $16.86 | $15.41 | 21,258 |
2019-05-07 | $17.88 | $17.88 | $17.00 | $17.14 | $15.66 | 28,217 |
2019-05-06 | $18.06 | $18.27 | $17.11 | $17.99 | $16.44 | 28,966 |
2019-05-03 | $18.30 | $19.00 | $18.30 | $18.40 | $16.81 | 17,017 |
2019-05-02 | $17.60 | $18.35 | $17.38 | $18.17 | $16.60 | 52,280 |
2019-05-01 | $18.15 | $18.16 | $17.55 | $17.62 | $16.10 | 38,537 |
2019-04-30 | $18.39 | $18.63 | $17.38 | $18.10 | $16.54 | 53,852 |
2019-04-29 | $19.18 | $19.18 | $17.66 | $18.42 | $16.83 | 68,746 |
2019-04-26 | $19.95 | $19.95 | $18.82 | $19.23 | $17.57 | 56,321 |
2019-04-25 | $21.11 | $21.11 | $19.62 | $20.19 | $18.45 | 55,858 |
2019-04-24 | $21.49 | $21.61 | $21.09 | $21.30 | $19.46 | 28,420 |
2019-04-23 | $21.78 | $21.85 | $21.32 | $21.52 | $19.67 | 20,605 |
2019-04-22 | $21.61 | $22.05 | $21.61 | $21.73 | $19.86 | 25,349 |
2019-04-18 | $22.46 | $22.46 | $22.08 | $22.16 | $20.25 | 20,135 |
2019-04-17 | $22.34 | $22.54 | $21.97 | $22.43 | $20.50 | 21,620 |
2019-04-16 | $22.70 | $22.70 | $22.10 | $22.29 | $20.37 | 10,113 |
2019-04-15 | $22.02 | $22.81 | $21.96 | $22.31 | $20.39 | 20,625 |
2019-04-12 | $22.76 | $22.97 | $22.07 | $22.29 | $20.37 | 20,577 |
2019-04-11 | $21.84 | $23.25 | $21.71 | $22.69 | $20.73 | 48,277 |
2019-04-10 | $21.70 | $21.75 | $21.38 | $21.75 | $19.88 | 18,622 |
2019-04-09 | $21.70 | $21.99 | $21.46 | $21.63 | $19.77 | 16,209 |
2019-04-08 | $22.37 | $22.59 | $21.76 | $21.86 | $19.98 | 44,499 |
2019-04-05 | $22.30 | $22.70 | $22.13 | $22.60 | $20.65 | 27,019 |
2019-04-04 | $21.45 | $22.36 | $21.00 | $22.21 | $20.30 | 41,316 |
2019-04-03 | $21.17 | $21.81 | $20.92 | $21.45 | $19.60 | 55,737 |
2019-04-02 | $21.06 | $21.36 | $20.83 | $21.06 | $19.25 | 28,354 |
2019-04-01 | $21.61 | $21.83 | $20.69 | $21.03 | $19.22 | 52,456 |
2019-03-29 | $20.94 | $21.46 | $20.75 | $21.46 | $19.61 | 61,806 |
2019-03-28 | $20.99 | $21.20 | $20.44 | $20.94 | $19.14 | 29,979 |
2019-03-27 | $21.44 | $21.46 | $20.94 | $21.00 | $19.19 | 25,147 |
2019-03-26 | $20.88 | $21.50 | $20.67 | $21.47 | $19.62 | 34,524 |
2019-03-25 | $20.32 | $21.16 | $20.14 | $20.99 | $19.18 | 21,455 |
2019-03-22 | $20.39 | $20.77 | $20.11 | $20.47 | $18.71 | 39,088 |
2019-03-21 | $20.52 | $20.75 | $20.44 | $20.46 | $18.70 | 19,424 |
2019-03-20 | $21.00 | $21.25 | $20.33 | $20.53 | $18.76 | 33,405 |
2019-03-19 | $21.54 | $21.54 | $20.71 | $21.00 | $19.19 | 49,564 |
2019-03-18 | $21.26 | $21.50 | $20.80 | $21.44 | $19.59 | 49,569 |
2019-03-15 | $20.85 | $21.64 | $20.70 | $21.46 | $19.61 | 101,433 |
2019-03-14 | $21.50 | $21.85 | $20.72 | $20.84 | $19.04 | 22,320 |
2019-03-13 | $21.19 | $21.66 | $21.07 | $21.55 | $19.69 | 41,888 |
2019-03-12 | $20.88 | $21.70 | $20.88 | $21.20 | $19.37 | 31,386 |
2019-03-11 | $21.02 | $21.16 | $20.46 | $20.92 | $19.12 | 76,146 |
2019-03-08 | $19.94 | $21.13 | $19.93 | $21.02 | $19.21 | 83,836 |
2019-03-07 | $22.90 | $22.90 | $19.58 | $19.94 | $18.22 | 245,429 |
2019-03-06 | $24.40 | $24.43 | $23.56 | $23.88 | $21.82 | 37,320 |
2019-03-05 | $24.38 | $24.60 | $24.15 | $24.33 | $22.23 | 47,107 |
2019-03-04 | $24.42 | $24.49 | $24.15 | $24.39 | $22.29 | 50,277 |
2019-03-01 | $24.40 | $24.54 | $24.19 | $24.42 | $22.32 | 9,632 |
2019-02-28 | $24.97 | $25.18 | $24.27 | $24.27 | $22.18 | 13,324 |
2019-02-27 | $24.42 | $25.13 | $24.42 | $24.94 | $22.71 | 12,563 |
2019-02-26 | $24.92 | $24.96 | $24.38 | $24.49 | $22.30 | 20,841 |
2019-02-25 | $24.73 | $24.87 | $24.61 | $24.63 | $22.43 | 20,972 |
2019-02-22 | $24.57 | $24.70 | $24.08 | $24.62 | $22.42 | 55,859 |
2019-02-21 | $24.17 | $24.72 | $24.17 | $24.52 | $22.33 | 53,699 |
2019-02-20 | $24.30 | $24.60 | $24.30 | $24.46 | $22.27 | 45,652 |
2019-02-19 | $24.77 | $24.84 | $23.99 | $24.50 | $22.31 | 28,549 |
2019-02-15 | $25.01 | $25.19 | $24.80 | $24.88 | $22.66 | 30,717 |
2019-02-14 | $25.30 | $25.40 | $24.65 | $24.82 | $22.60 | 16,060 |
2019-02-13 | $24.91 | $25.49 | $24.69 | $24.99 | $22.76 | 30,479 |
2019-02-12 | $25.22 | $25.40 | $24.53 | $25.00 | $22.77 | 32,726 |
2019-02-11 | $24.88 | $25.39 | $24.59 | $24.99 | $22.76 | 31,351 |
2019-02-08 | $25.40 | $25.95 | $24.08 | $25.00 | $22.77 | 23,017 |
2019-02-07 | $25.90 | $26.62 | $25.10 | $25.61 | $23.32 | 13,542 |
2019-02-06 | $26.78 | $27.20 | $25.41 | $25.89 | $23.58 | 36,502 |
2019-02-05 | $26.50 | $27.44 | $26.31 | $26.87 | $24.47 | 21,856 |
2019-02-04 | $26.23 | $26.63 | $26.22 | $26.30 | $23.95 | 14,631 |
2019-02-01 | $26.13 | $26.36 | $26.00 | $26.20 | $23.86 | 21,463 |
2019-01-31 | $26.00 | $26.48 | $25.75 | $26.14 | $23.80 | 27,425 |
2019-01-30 | $26.75 | $27.15 | $26.01 | $26.03 | $23.70 | 38,197 |
2019-01-29 | $26.57 | $27.53 | $26.50 | $26.73 | $24.34 | 18,776 |
2019-01-28 | $26.68 | $27.03 | $25.84 | $26.51 | $24.14 | 29,308 |
2019-01-25 | $26.94 | $27.28 | $26.73 | $27.00 | $24.59 | 20,999 |
2019-01-24 | $26.50 | $27.09 | $26.43 | $26.96 | $24.55 | 19,534 |
2019-01-23 | $28.00 | $28.37 | $26.45 | $26.75 | $24.36 | 32,105 |
2019-01-22 | $27.90 | $28.28 | $27.48 | $27.80 | $25.32 | 28,917 |
2019-01-18 | $27.68 | $28.52 | $27.38 | $27.89 | $25.40 | 74,718 |
2019-01-17 | $26.61 | $27.78 | $26.05 | $27.50 | $25.04 | 35,237 |
2019-01-16 | $27.06 | $27.06 | $26.01 | $26.67 | $24.29 | 25,711 |
2019-01-15 | $27.74 | $27.74 | $26.47 | $27.03 | $24.61 | 18,752 |
2019-01-14 | $27.89 | $28.73 | $26.86 | $27.25 | $24.81 | 38,254 |
2019-01-11 | $26.17 | $29.36 | $25.84 | $28.00 | $25.50 | 52,601 |
2019-01-10 | $25.79 | $26.60 | $25.68 | $26.07 | $23.74 | 22,558 |
2019-01-09 | $25.53 | $26.45 | $25.31 | $25.79 | $23.49 | 13,359 |
2019-01-08 | $24.89 | $25.62 | $24.21 | $25.27 | $23.01 | 26,331 |
2019-01-07 | $23.51 | $25.17 | $23.51 | $24.67 | $22.47 | 34,058 |
2019-01-04 | $25.00 | $25.33 | $22.98 | $23.40 | $21.31 | 51,647 |
2019-01-03 | $23.88 | $24.89 | $22.88 | $24.54 | $22.35 | 30,456 |
2019-01-02 | $23.19 | $24.15 | $23.19 | $24.05 | $21.90 | 27,841 |
2018-12-31 | $22.56 | $23.70 | $22.05 | $23.46 | $21.36 | 41,960 |
2018-12-28 | $20.93 | $22.56 | $20.93 | $22.56 | $20.54 | 21,568 |
2018-12-27 | $21.44 | $21.70 | $20.41 | $21.70 | $19.76 | 51,518 |
2018-12-26 | $20.61 | $22.29 | $20.38 | $21.80 | $19.85 | 57,248 |
2018-12-24 | $20.57 | $21.06 | $20.41 | $20.65 | $18.80 | 25,632 |
2018-12-21 | $20.53 | $21.44 | $19.59 | $20.58 | $18.74 | 80,616 |
2018-12-20 | $20.33 | $21.14 | $19.94 | $20.52 | $18.69 | 32,278 |
2018-12-19 | $20.78 | $22.31 | $20.78 | $21.29 | $19.39 | 25,470 |
2018-12-18 | $20.81 | $22.13 | $20.18 | $21.70 | $19.76 | 62,090 |
2018-12-17 | $21.86 | $22.55 | $20.19 | $20.61 | $18.77 | 46,832 |
2018-12-14 | $21.59 | $22.20 | $21.37 | $21.84 | $19.89 | 21,493 |
2018-12-13 | $21.59 | $22.46 | $21.38 | $21.91 | $19.95 | 31,860 |
2018-12-12 | $20.89 | $22.01 | $20.88 | $21.55 | $19.62 | 19,925 |
2018-12-11 | $18.93 | $21.34 | $18.93 | $20.51 | $18.68 | 77,193 |
2018-12-10 | $20.82 | $21.17 | $19.87 | $20.88 | $19.01 | 57,269 |
2018-12-07 | $22.50 | $22.66 | $20.27 | $20.77 | $18.91 | 18,017 |
2018-12-06 | $21.39 | $22.03 | $21.18 | $21.77 | $19.82 | 23,135 |
2018-12-04 | $23.34 | $23.44 | $21.22 | $21.50 | $19.58 | 24,939 |
2018-12-03 | $23.12 | $23.68 | $22.72 | $23.27 | $21.19 | 32,390 |
2018-11-30 | $23.67 | $23.67 | $22.48 | $22.65 | $20.63 | 26,299 |
2018-11-29 | $20.63 | $22.85 | $20.63 | $22.85 | $20.81 | 47,516 |
2018-11-28 | $20.67 | $21.09 | $20.43 | $20.92 | $18.98 | 45,989 |
2018-11-27 | $20.89 | $21.19 | $20.45 | $20.77 | $18.84 | 20,445 |
2018-11-26 | $20.89 | $21.22 | $20.50 | $21.00 | $19.05 | 48,145 |
2018-11-23 | $20.64 | $21.47 | $20.43 | $20.88 | $18.94 | 12,554 |
2018-11-21 | $21.31 | $21.68 | $20.50 | $21.00 | $19.05 | 35,798 |
2018-11-20 | $21.78 | $22.05 | $20.67 | $21.07 | $19.12 | 40,484 |
2018-11-19 | $23.28 | $24.02 | $21.67 | $22.09 | $20.04 | 37,010 |
2018-11-16 | $23.17 | $24.50 | $22.69 | $23.28 | $21.12 | 22,374 |
2018-11-15 | $22.76 | $24.00 | $22.76 | $23.55 | $21.37 | 34,856 |
2018-11-14 | $22.65 | $23.59 | $22.26 | $22.92 | $20.79 | 24,342 |
2018-11-13 | $22.60 | $23.75 | $22.15 | $22.47 | $20.39 | 23,775 |
2018-11-12 | $24.00 | $24.30 | $22.41 | $22.61 | $20.51 | 30,357 |
2018-11-09 | $24.00 | $24.55 | $24.00 | $24.00 | $21.77 | 32,562 |
2018-11-08 | $24.18 | $24.68 | $23.68 | $24.04 | $21.81 | 18,392 |
2018-11-07 | $24.21 | $24.71 | $23.19 | $24.17 | $21.93 | 29,923 |
2018-11-06 | $24.02 | $24.72 | $23.14 | $23.97 | $21.75 | 29,338 |
2018-11-05 | $25.31 | $25.72 | $24.01 | $24.02 | $21.79 | 53,753 |
2018-11-02 | $24.16 | $25.49 | $24.16 | $25.49 | $23.13 | 32,342 |
2018-11-01 | $23.14 | $24.41 | $23.14 | $24.02 | $21.79 | 38,624 |
2018-10-31 | $22.58 | $23.50 | $21.58 | $23.22 | $21.07 | 74,674 |
2018-10-30 | $19.67 | $20.50 | $19.67 | $20.28 | $18.40 | 27,108 |
2018-10-29 | $19.87 | $20.73 | $19.46 | $20.35 | $18.46 | 35,808 |
2018-10-26 | $19.34 | $19.68 | $18.29 | $19.63 | $17.81 | 58,132 |
2018-10-25 | $18.60 | $19.76 | $18.03 | $19.60 | $17.78 | 88,607 |
2018-10-24 | $19.28 | $19.28 | $18.50 | $18.50 | $16.78 | 15,322 |
2018-10-23 | $18.72 | $19.42 | $18.52 | $18.90 | $17.15 | 16,172 |
2018-10-22 | $19.29 | $20.03 | $18.79 | $19.01 | $17.25 | 26,137 |
2018-10-19 | $20.03 | $20.16 | $18.77 | $19.22 | $17.44 | 23,100 |
2018-10-18 | $20.70 | $20.84 | $19.45 | $20.00 | $18.15 | 23,599 |
2018-10-17 | $20.07 | $21.04 | $20.00 | $20.74 | $18.82 | 14,164 |
2018-10-16 | $19.65 | $20.06 | $19.26 | $20.00 | $18.15 | 45,942 |
2018-10-15 | $19.75 | $19.80 | $18.51 | $19.51 | $17.70 | 36,605 |
2018-10-12 | $19.95 | $20.74 | $18.34 | $18.90 | $17.15 | 26,091 |
2018-10-11 | $21.10 | $21.50 | $19.28 | $19.63 | $17.81 | 18,739 |
2018-10-10 | $21.10 | $21.65 | $20.58 | $20.86 | $18.93 | 54,503 |
2018-10-09 | $21.65 | $21.91 | $21.19 | $21.32 | $19.34 | 18,501 |
2018-10-08 | $21.15 | $22.12 | $20.95 | $21.55 | $19.55 | 27,503 |
2018-10-05 | $21.40 | $21.87 | $21.16 | $21.55 | $19.55 | 19,876 |
2018-10-04 | $21.33 | $22.16 | $21.00 | $21.25 | $19.28 | 22,822 |
2018-10-03 | $21.20 | $21.90 | $21.12 | $21.25 | $19.28 | 15,338 |
2018-10-02 | $21.70 | $21.70 | $21.06 | $21.10 | $19.14 | 28,491 |
2018-10-01 | $22.08 | $23.08 | $21.91 | $22.02 | $19.98 | 28,296 |
2018-09-28 | $21.64 | $22.12 | $21.61 | $21.94 | $19.91 | 12,717 |
2018-09-27 | $22.13 | $23.23 | $21.55 | $21.66 | $19.65 | 21,448 |
2018-09-26 | $22.74 | $23.76 | $22.03 | $22.04 | $20.00 | 16,799 |
2018-09-25 | $22.60 | $23.42 | $22.26 | $22.76 | $20.65 | 34,165 |
2018-09-24 | $23.87 | $24.22 | $22.21 | $22.50 | $20.41 | 48,847 |
2018-09-21 | $23.92 | $24.23 | $23.36 | $24.05 | $21.82 | 54,425 |
2018-09-20 | $23.98 | $24.54 | $23.69 | $23.94 | $21.72 | 23,102 |
2018-09-19 | $23.64 | $24.81 | $23.50 | $24.09 | $21.86 | 20,123 |
2018-09-18 | $23.97 | $24.86 | $23.37 | $23.74 | $21.54 | 22,183 |
2018-09-17 | $24.66 | $24.66 | $22.99 | $23.93 | $21.71 | 41,427 |
2018-09-14 | $23.65 | $24.20 | $23.41 | $23.61 | $21.42 | 20,458 |
2018-09-13 | $23.98 | $23.98 | $23.51 | $23.66 | $21.47 | 17,694 |
2018-09-12 | $23.28 | $24.15 | $23.28 | $23.87 | $21.66 | 23,099 |
2018-09-11 | $24.38 | $25.46 | $22.94 | $23.31 | $21.15 | 37,645 |
2018-09-10 | $24.57 | $24.87 | $23.57 | $24.50 | $22.23 | 15,595 |
2018-09-07 | $23.97 | $25.04 | $23.92 | $24.55 | $22.27 | 19,582 |
2018-09-06 | $23.10 | $24.30 | $22.66 | $24.07 | $21.84 | 41,196 |
2018-09-05 | $23.74 | $23.84 | $22.84 | $23.15 | $21.00 | 35,110 |
2018-09-04 | $23.12 | $23.84 | $22.01 | $23.58 | $21.39 | 44,872 |
2018-08-31 | $23.10 | $23.61 | $22.71 | $23.15 | $21.00 | 54,096 |
2018-08-30 | $25.01 | $25.01 | $22.98 | $23.28 | $21.12 | 53,825 |
2018-08-29 | $25.62 | $25.75 | $25.00 | $25.14 | $22.73 | 15,059 |
2018-08-28 | $25.29 | $25.82 | $24.60 | $25.60 | $23.14 | 54,308 |
2018-08-27 | $25.12 | $26.32 | $25.12 | $25.15 | $22.73 | 10,918 |
2018-08-24 | $25.13 | $25.38 | $24.10 | $24.97 | $22.57 | 30,495 |
2018-08-23 | $25.36 | $25.91 | $25.02 | $25.06 | $22.65 | 24,152 |
2018-08-22 | $25.26 | $25.54 | $24.94 | $25.26 | $22.83 | 23,408 |
2018-08-21 | $25.08 | $25.68 | $25.08 | $25.40 | $22.96 | 20,667 |
2018-08-20 | $25.56 | $26.06 | $25.00 | $25.04 | $22.64 | 17,556 |
2018-08-17 | $26.07 | $26.56 | $25.10 | $25.64 | $23.18 | 31,266 |
2018-08-16 | $25.38 | $26.44 | $24.94 | $26.24 | $23.72 | 25,435 |
2018-08-15 | $24.30 | $25.46 | $24.18 | $25.37 | $22.93 | 38,346 |
2018-08-14 | $24.31 | $24.88 | $23.90 | $24.47 | $22.12 | 24,018 |
2018-08-13 | $23.78 | $25.10 | $23.51 | $24.12 | $21.80 | 36,679 |
2018-08-10 | $23.70 | $24.09 | $23.15 | $23.85 | $21.56 | 11,916 |
2018-08-09 | $23.89 | $24.79 | $22.97 | $23.88 | $21.59 | 26,488 |
2018-08-08 | $24.32 | $24.72 | $23.17 | $23.93 | $21.63 | 28,261 |
2018-08-07 | $24.63 | $25.47 | $23.45 | $24.48 | $22.13 | 54,184 |
2018-08-06 | $24.77 | $24.98 | $23.63 | $24.70 | $22.33 | 59,295 |
2018-08-03 | $25.08 | $25.29 | $24.58 | $24.92 | $22.53 | 30,465 |
2018-08-02 | $27.95 | $28.59 | $24.12 | $25.08 | $22.67 | 184,040 |
2018-08-01 | $25.38 | $27.72 | $25.05 | $26.94 | $24.35 | 57,784 |
2018-07-31 | $25.53 | $25.57 | $25.03 | $25.40 | $22.96 | 18,556 |
2018-07-30 | $26.04 | $26.52 | $25.15 | $25.42 | $22.98 | 25,677 |
2018-07-27 | $25.81 | $26.49 | $24.77 | $26.06 | $23.56 | 88,569 |
2018-07-26 | $25.42 | $26.48 | $25.42 | $25.68 | $23.21 | 16,051 |
2018-07-25 | $26.31 | $26.77 | $25.30 | $25.50 | $23.05 | 138,025 |
2018-07-24 | $26.78 | $27.02 | $26.06 | $26.49 | $23.95 | 31,885 |
2018-07-23 | $27.07 | $27.21 | $26.26 | $26.64 | $24.08 | 34,880 |
2018-07-20 | $27.00 | $27.25 | $26.81 | $27.11 | $24.51 | 21,467 |
2018-07-19 | $26.78 | $27.75 | $26.78 | $26.94 | $24.35 | 44,501 |
2018-07-18 | $27.50 | $27.70 | $26.10 | $27.00 | $24.41 | 54,310 |
2018-07-17 | $27.50 | $28.38 | $27.46 | $27.56 | $24.91 | 26,677 |
2018-07-16 | $27.69 | $28.09 | $27.31 | $27.57 | $24.92 | 37,089 |
2018-07-13 | $28.32 | $28.32 | $27.18 | $27.66 | $25.00 | 33,478 |
2018-07-12 | $29.15 | $29.38 | $28.11 | $28.37 | $25.65 | 25,577 |
2018-07-11 | $30.01 | $30.01 | $28.87 | $29.21 | $26.40 | 20,500 |
2018-07-10 | $29.60 | $30.69 | $28.70 | $30.26 | $27.35 | 42,271 |
2018-07-09 | $30.58 | $31.00 | $29.81 | $29.91 | $27.04 | 58,687 |
2018-07-06 | $30.10 | $31.30 | $30.03 | $30.50 | $27.57 | 52,708 |
2018-07-05 | $28.95 | $30.70 | $28.51 | $30.09 | $27.20 | 51,147 |
2018-07-03 | $28.75 | $29.15 | $28.75 | $28.90 | $26.12 | 11,502 |
2018-07-02 | $28.83 | $29.33 | $27.51 | $28.67 | $25.92 | 36,287 |
2018-06-29 | $28.38 | $29.50 | $27.79 | $29.05 | $26.26 | 40,468 |
2018-06-28 | $27.90 | $28.38 | $27.09 | $28.24 | $25.53 | 50,231 |
2018-06-27 | $28.25 | $28.41 | $26.25 | $27.98 | $25.29 | 61,398 |
2018-06-26 | $27.64 | $28.96 | $27.15 | $28.19 | $25.48 | 77,217 |
2018-06-25 | $27.10 | $27.66 | $26.25 | $27.60 | $24.95 | 75,821 |
2018-06-22 | $27.53 | $28.89 | $26.60 | $27.55 | $24.90 | 471,903 |
2018-06-21 | $29.28 | $29.44 | $26.30 | $27.57 | $24.92 | 72,942 |
2018-06-20 | $29.33 | $30.16 | $28.86 | $29.40 | $26.58 | 55,353 |
2018-06-19 | $29.38 | $30.06 | $28.68 | $29.32 | $26.50 | 56,105 |
2018-06-18 | $29.66 | $30.00 | $29.35 | $29.68 | $26.83 | 54,364 |
2018-06-15 | $30.50 | $30.71 | $29.43 | $29.87 | $27.00 | 62,452 |
2018-06-14 | $30.31 | $30.80 | $29.61 | $30.35 | $27.44 | 49,804 |
2018-06-13 | $29.45 | $30.73 | $29.40 | $30.33 | $27.42 | 56,669 |
2018-06-12 | $27.65 | $29.92 | $27.65 | $29.43 | $26.60 | 37,910 |
2018-06-11 | $26.82 | $27.98 | $26.82 | $27.56 | $24.91 | 49,021 |
2018-06-08 | $26.30 | $27.54 | $26.20 | $26.82 | $24.24 | 35,071 |
2018-06-07 | $29.25 | $29.55 | $25.89 | $26.24 | $23.72 | 35,854 |
2018-06-06 | $28.28 | $29.64 | $28.01 | $29.11 | $26.31 | 39,840 |
2018-06-05 | $29.32 | $29.93 | $27.84 | $28.16 | $25.46 | 46,322 |
2018-06-04 | $28.27 | $29.68 | $27.49 | $29.68 | $26.83 | 38,242 |
2018-06-01 | $28.24 | $28.44 | $27.55 | $28.25 | $25.54 | 30,870 |
2018-05-31 | $28.20 | $28.62 | $27.54 | $28.03 | $25.34 | 33,320 |
2018-05-30 | $28.67 | $29.10 | $27.68 | $28.16 | $25.38 | 29,221 |
2018-05-29 | $28.16 | $28.57 | $26.84 | $27.40 | $24.69 | 38,101 |
2018-05-25 | $27.69 | $28.59 | $27.24 | $28.20 | $25.41 | 16,696 |
2018-05-24 | $27.15 | $28.14 | $27.08 | $27.71 | $24.97 | 37,411 |
2018-05-23 | $27.15 | $27.25 | $26.56 | $27.19 | $24.50 | 27,714 |
2018-05-22 | $27.86 | $27.86 | $27.07 | $27.20 | $24.51 | 24,123 |
2018-05-21 | $28.29 | $28.65 | $27.36 | $27.83 | $25.08 | 28,831 |
2018-05-18 | $27.55 | $28.40 | $26.74 | $28.24 | $25.45 | 29,888 |
2018-05-17 | $26.66 | $28.09 | $26.45 | $27.45 | $24.74 | 19,587 |
2018-05-16 | $25.70 | $26.99 | $25.39 | $26.67 | $24.04 | 33,834 |
2018-05-15 | $25.50 | $26.23 | $24.60 | $25.62 | $23.09 | 47,711 |
2018-05-14 | $26.24 | $26.78 | $24.88 | $25.01 | $22.54 | 30,025 |
2018-05-11 | $25.08 | $26.31 | $25.08 | $26.16 | $23.58 | 16,678 |
2018-05-10 | $24.95 | $25.72 | $24.87 | $25.16 | $22.67 | 30,846 |
2018-05-09 | $24.00 | $25.14 | $24.00 | $25.14 | $22.66 | 33,889 |
2018-05-08 | $23.96 | $24.74 | $23.75 | $23.89 | $21.53 | 32,546 |
2018-05-07 | $24.62 | $25.00 | $24.59 | $24.65 | $22.22 | 24,756 |
2018-05-04 | $24.29 | $24.72 | $24.13 | $24.50 | $22.08 | 22,898 |
2018-05-03 | $23.06 | $24.47 | $23.00 | $24.31 | $21.91 | 32,800 |
2018-05-02 | $22.35 | $23.08 | $22.11 | $22.82 | $20.57 | 25,118 |
2018-05-01 | $22.31 | $22.66 | $21.67 | $22.40 | $20.19 | 31,140 |
2018-04-30 | $21.49 | $23.01 | $21.31 | $22.25 | $20.05 | 28,796 |
2018-04-27 | $22.19 | $22.54 | $20.99 | $21.49 | $19.37 | 24,411 |
2018-04-26 | $23.27 | $23.60 | $21.88 | $22.11 | $19.93 | 86,456 |
2018-04-25 | $23.35 | $23.59 | $23.08 | $23.12 | $20.84 | 26,091 |
2018-04-24 | $23.51 | $23.83 | $23.12 | $23.36 | $21.05 | 32,154 |
2018-04-23 | $22.86 | $23.58 | $22.43 | $23.56 | $21.23 | 13,940 |
2018-04-20 | $23.31 | $23.58 | $22.36 | $22.81 | $20.56 | 21,690 |
2018-04-19 | $23.17 | $23.49 | $23.03 | $23.19 | $20.90 | 11,483 |
2018-04-18 | $23.66 | $24.16 | $23.41 | $23.42 | $21.11 | 17,041 |
2018-04-17 | $24.09 | $24.22 | $23.48 | $23.93 | $21.57 | 21,570 |
2018-04-16 | $24.09 | $24.25 | $23.29 | $24.09 | $21.71 | 36,613 |
2018-04-13 | $24.25 | $24.25 | $23.63 | $23.93 | $21.57 | 26,319 |
2018-04-12 | $22.97 | $24.25 | $22.89 | $24.12 | $21.74 | 25,192 |
2018-04-11 | $22.01 | $23.10 | $22.01 | $22.84 | $20.58 | 25,570 |
2018-04-10 | $21.50 | $22.19 | $21.31 | $22.13 | $19.94 | 34,067 |
2018-04-09 | $22.11 | $22.11 | $21.21 | $21.32 | $19.21 | 27,884 |
2018-04-06 | $22.64 | $22.64 | $21.11 | $22.03 | $19.85 | 42,308 |
2018-04-05 | $24.07 | $24.28 | $22.71 | $22.82 | $20.57 | 39,231 |
2018-04-04 | $22.86 | $24.53 | $22.49 | $24.15 | $21.76 | 31,942 |
2018-04-03 | $22.40 | $23.92 | $21.94 | $23.15 | $20.86 | 39,845 |
2018-04-02 | $21.22 | $22.18 | $20.97 | $22.09 | $19.91 | 32,605 |
2018-03-29 | $21.79 | $22.01 | $21.02 | $21.22 | $19.12 | 26,466 |
2018-03-28 | $21.91 | $22.01 | $21.15 | $21.67 | $19.53 | 31,654 |
2018-03-27 | $22.76 | $22.84 | $21.76 | $21.77 | $19.62 | 22,849 |
2018-03-26 | $23.01 | $23.04 | $22.34 | $22.71 | $20.47 | 62,029 |
2018-03-23 | $22.53 | $23.15 | $22.53 | $22.73 | $20.48 | 80,149 |
2018-03-22 | $22.39 | $23.05 | $22.25 | $22.51 | $20.29 | 35,730 |
2018-03-21 | $23.03 | $23.12 | $22.08 | $22.55 | $20.32 | 38,805 |
2018-03-20 | $22.41 | $23.29 | $22.34 | $23.01 | $20.74 | 49,332 |
2018-03-19 | $22.55 | $22.60 | $22.09 | $22.35 | $20.14 | 52,733 |
2018-03-16 | $23.41 | $23.81 | $22.59 | $22.62 | $20.39 | 239,793 |
2018-03-15 | $23.88 | $23.88 | $23.25 | $23.35 | $21.04 | 22,316 |
2018-03-14 | $23.96 | $24.23 | $22.99 | $23.82 | $21.47 | 30,022 |
2018-03-13 | $24.49 | $24.88 | $23.50 | $23.51 | $21.19 | 69,254 |
2018-03-12 | $24.24 | $24.83 | $23.99 | $24.43 | $22.02 | 36,582 |
2018-03-09 | $24.26 | $24.80 | $23.97 | $24.26 | $21.86 | 52,919 |
2018-03-08 | $24.75 | $25.15 | $24.25 | $24.25 | $21.85 | 56,042 |
2018-03-07 | $24.90 | $25.95 | $24.26 | $25.30 | $22.80 | 37,012 |
2018-03-06 | $25.37 | $25.63 | $24.88 | $24.99 | $22.52 | 18,831 |
2018-03-05 | $24.83 | $25.86 | $24.61 | $25.35 | $22.85 | 29,176 |
2018-03-02 | $24.72 | $25.21 | $24.69 | $25.01 | $22.54 | 32,674 |
2018-03-01 | $24.81 | $25.06 | $24.11 | $24.93 | $22.47 | 36,196 |
2018-02-28 | $24.65 | $25.16 | $24.21 | $24.77 | $22.32 | 41,738 |
2018-02-27 | $24.80 | $25.25 | $24.62 | $24.62 | $22.11 | 19,692 |
2018-02-26 | $24.70 | $25.19 | $24.45 | $24.82 | $22.29 | 20,705 |
2018-02-23 | $24.67 | $24.80 | $24.30 | $24.62 | $22.11 | 17,046 |
2018-02-22 | $24.75 | $24.99 | $24.21 | $24.56 | $22.06 | 26,576 |
2018-02-21 | $24.73 | $25.55 | $24.51 | $24.74 | $22.22 | 42,158 |
2018-02-20 | $25.27 | $25.77 | $24.87 | $24.95 | $22.41 | 17,130 |
2018-02-16 | $25.51 | $25.51 | $25.04 | $25.15 | $22.59 | 20,794 |
2018-02-15 | $25.44 | $25.88 | $25.01 | $25.59 | $22.98 | 30,151 |
2018-02-14 | $25.04 | $25.79 | $24.86 | $25.44 | $22.85 | 40,783 |
2018-02-13 | $25.36 | $25.80 | $25.05 | $25.27 | $22.70 | 12,637 |
2018-02-12 | $25.20 | $25.65 | $24.94 | $25.54 | $22.94 | 18,312 |
2018-02-09 | $24.97 | $25.43 | $24.60 | $25.21 | $22.64 | 43,212 |
2018-02-08 | $25.66 | $25.67 | $24.64 | $24.86 | $22.33 | 64,244 |
2018-02-07 | $24.48 | $25.95 | $24.48 | $25.66 | $23.05 | 32,601 |
2018-02-06 | $24.75 | $25.11 | $24.08 | $25.02 | $22.47 | 88,530 |
2018-02-05 | $24.81 | $25.43 | $24.49 | $25.09 | $22.53 | 105,511 |
2018-02-02 | $25.11 | $25.49 | $24.92 | $25.00 | $22.45 | 87,559 |
2018-02-01 | $25.55 | $25.89 | $25.16 | $25.47 | $22.88 | 26,250 |
2018-01-31 | $25.75 | $25.97 | $25.33 | $25.71 | $23.09 | 38,914 |
2018-01-30 | $25.44 | $26.49 | $25.06 | $25.71 | $23.09 | 53,893 |
2018-01-29 | $26.10 | $26.20 | $25.51 | $25.70 | $23.08 | 36,446 |
2018-01-26 | $26.29 | $26.44 | $25.74 | $26.10 | $23.44 | 35,283 |
2018-01-25 | $26.03 | $26.56 | $26.02 | $26.35 | $23.67 | 28,166 |
2018-01-24 | $26.24 | $26.71 | $26.03 | $26.21 | $23.54 | 37,732 |
2018-01-23 | $26.40 | $26.79 | $25.81 | $26.10 | $23.44 | 49,312 |
2018-01-22 | $26.16 | $26.47 | $25.93 | $26.37 | $23.68 | 78,180 |
2018-01-19 | $25.76 | $26.35 | $25.49 | $26.02 | $23.37 | 24,756 |
2018-01-18 | $25.24 | $26.26 | $25.24 | $25.66 | $23.05 | 11,115 |
2018-01-17 | $26.16 | $26.68 | $25.06 | $25.77 | $23.15 | 55,590 |
2018-01-16 | $26.98 | $27.47 | $26.06 | $26.19 | $23.52 | 53,591 |
2018-01-12 | $25.91 | $28.57 | $25.55 | $26.77 | $24.04 | 59,381 |
2018-01-11 | $26.47 | $27.62 | $25.50 | $25.90 | $23.26 | 43,321 |
2018-01-10 | $25.99 | $27.79 | $25.22 | $26.36 | $23.67 | 64,565 |
2018-01-09 | $26.05 | $26.48 | $25.39 | $26.19 | $23.52 | 21,582 |
2018-01-08 | $25.42 | $26.45 | $24.81 | $25.93 | $23.29 | 31,875 |
2018-01-05 | $26.02 | $26.30 | $25.18 | $25.44 | $22.85 | 12,555 |
2018-01-04 | $25.02 | $26.13 | $25.02 | $25.79 | $23.16 | 37,237 |
2018-01-03 | $26.20 | $27.95 | $24.80 | $24.93 | $22.39 | 48,997 |
2018-01-02 | $25.63 | $26.35 | $25.62 | $26.15 | $23.49 | 20,296 |
2017-12-29 | $26.05 | $26.50 | $24.81 | $25.69 | $23.07 | 31,893 |
2017-12-28 | $25.71 | $26.34 | $25.53 | $26.02 | $23.37 | 10,708 |
2017-12-27 | $25.95 | $26.33 | $25.45 | $25.67 | $23.06 | 34,949 |
2017-12-26 | $25.76 | $26.45 | $25.53 | $25.97 | $23.32 | 31,129 |
2017-12-22 | $25.80 | $25.99 | $25.51 | $25.91 | $23.27 | 16,756 |
2017-12-21 | $25.14 | $26.32 | $25.14 | $25.80 | $23.17 | 41,249 |
2017-12-20 | $26.03 | $26.52 | $25.04 | $25.27 | $22.70 | 37,967 |
2017-12-19 | $26.06 | $26.55 | $25.64 | $25.90 | $23.26 | 31,644 |
2017-12-18 | $26.68 | $26.95 | $25.58 | $26.14 | $23.48 | 50,111 |
2017-12-15 | $24.91 | $26.57 | $24.65 | $26.50 | $23.80 | 493,885 |
2017-12-14 | $26.46 | $26.76 | $24.85 | $24.97 | $22.43 | 149,833 |
2017-12-13 | $27.02 | $27.43 | $25.80 | $26.64 | $23.93 | 117,015 |
2017-12-12 | $26.26 | $27.04 | $25.58 | $26.49 | $23.79 | 78,752 |
2017-12-11 | $26.81 | $26.81 | $25.82 | $26.06 | $23.41 | 63,602 |
2017-12-08 | $26.94 | $27.12 | $26.21 | $26.81 | $24.08 | 36,654 |
2017-12-07 | $27.29 | $27.40 | $26.85 | $27.03 | $24.28 | 54,811 |
2017-12-06 | $26.88 | $28.10 | $26.66 | $27.07 | $24.31 | 55,372 |
2017-12-05 | $27.08 | $27.60 | $26.10 | $27.15 | $24.38 | 59,748 |
2017-12-04 | $28.57 | $28.91 | $27.00 | $27.12 | $24.36 | 52,228 |
2017-12-01 | $27.92 | $28.70 | $27.56 | $28.31 | $25.43 | 49,802 |
2017-11-30 | $27.53 | $29.29 | $27.05 | $28.58 | $25.67 | 91,933 |
2017-11-29 | $25.89 | $27.79 | $25.41 | $27.75 | $24.85 | 49,366 |
2017-11-28 | $25.55 | $26.38 | $24.56 | $25.61 | $22.93 | 78,521 |
2017-11-27 | $27.84 | $28.25 | $25.46 | $25.76 | $23.07 | 93,153 |
2017-11-24 | $30.03 | $30.62 | $27.09 | $27.89 | $24.97 | 31,342 |
2017-11-22 | $31.33 | $31.51 | $29.58 | $30.12 | $26.97 | 30,450 |
2017-11-21 | $31.97 | $32.87 | $31.05 | $31.35 | $28.07 | 34,475 |
2017-11-20 | $31.86 | $32.45 | $31.80 | $31.89 | $28.56 | 23,446 |
2017-11-17 | $32.49 | $32.85 | $30.35 | $31.84 | $28.51 | 61,450 |
2017-11-16 | $32.95 | $33.25 | $32.49 | $32.69 | $29.27 | 27,867 |
2017-11-15 | $32.20 | $32.84 | $32.05 | $32.84 | $29.41 | 39,116 |
2017-11-14 | $31.77 | $32.65 | $31.74 | $32.38 | $29.00 | 20,787 |
2017-11-13 | $31.02 | $32.45 | $30.86 | $31.88 | $28.55 | 59,076 |
2017-11-10 | $30.17 | $31.07 | $30.11 | $30.80 | $27.58 | 25,257 |
2017-11-09 | $31.34 | $31.34 | $30.01 | $30.50 | $27.31 | 30,335 |
2017-11-08 | $31.90 | $32.03 | $31.58 | $31.84 | $28.51 | 26,135 |
2017-11-07 | $32.77 | $32.77 | $31.13 | $32.09 | $28.74 | 40,008 |
2017-11-06 | $35.90 | $35.90 | $30.53 | $32.77 | $29.34 | 43,332 |
2017-11-03 | $37.29 | $37.33 | $35.84 | $36.25 | $32.46 | 50,332 |
2017-11-02 | $37.60 | $38.26 | $36.85 | $37.24 | $33.35 | 43,634 |
2017-11-01 | $38.94 | $38.94 | $37.80 | $38.59 | $34.56 | 16,499 |
2017-10-31 | $39.70 | $39.70 | $38.38 | $38.77 | $34.72 | 25,815 |
2017-10-30 | $39.11 | $39.78 | $39.11 | $39.50 | $35.37 | 16,085 |
2017-10-27 | $38.70 | $39.97 | $38.41 | $39.89 | $35.72 | 35,563 |
2017-10-26 | $39.28 | $39.50 | $38.53 | $38.85 | $34.79 | 8,492 |
2017-10-25 | $39.91 | $40.00 | $38.91 | $39.04 | $34.96 | 47,758 |
2017-10-24 | $39.67 | $40.28 | $39.54 | $39.87 | $35.70 | 40,780 |
2017-10-23 | $39.86 | $39.86 | $39.25 | $39.67 | $35.52 | 25,025 |
2017-10-20 | $39.83 | $40.50 | $39.18 | $39.67 | $35.52 | 33,921 |
2017-10-19 | $39.29 | $40.03 | $38.89 | $39.55 | $35.42 | 25,869 |
2017-10-18 | $39.46 | $39.77 | $39.00 | $39.50 | $35.37 | 32,373 |
2017-10-17 | $38.96 | $39.37 | $38.53 | $39.33 | $35.22 | 32,498 |
2017-10-16 | $38.45 | $39.20 | $37.96 | $38.93 | $34.86 | 44,048 |
2017-10-13 | $38.36 | $38.61 | $37.31 | $38.22 | $34.23 | 32,882 |
2017-10-12 | $38.10 | $38.10 | $37.26 | $37.95 | $33.98 | 29,795 |
2017-10-11 | $36.33 | $38.76 | $35.63 | $38.12 | $34.14 | 63,759 |
2017-10-10 | $38.63 | $38.63 | $36.50 | $37.00 | $33.13 | 50,286 |
2017-10-09 | $37.63 | $41.00 | $36.58 | $38.63 | $34.59 | 37,985 |
2017-10-06 | $36.00 | $37.99 | $36.00 | $37.60 | $33.67 | 31,033 |
2017-10-05 | $35.32 | $36.50 | $35.00 | $35.51 | $31.80 | 84,388 |
2017-10-04 | $33.90 | $36.67 | $33.00 | $34.59 | $30.97 | 92,663 |
2017-10-03 | $31.11 | $34.20 | $30.63 | $33.90 | $30.36 | 73,213 |
2017-10-02 | $32.86 | $34.60 | $29.50 | $30.23 | $27.07 | 141,118 |
2017-09-29 | $30.10 | $33.10 | $30.10 | $33.10 | $29.64 | 14,695 |
2017-09-28 | $29.63 | $33.01 | $29.63 | $31.25 | $27.98 | 13,775 |
2017-09-27 | $31.00 | $31.00 | $29.00 | $29.35 | $26.28 | 5,800 |
2017-09-26 | $35.00 | $35.00 | $31.00 | $31.00 | $27.76 | 3,300 |
Hamilton Beach Brands Holding Co - Class A (HBB) News Headlines
Recent Hamilton Beach Brands Holding Co - Class A (HBB) News
Similar Companies to Hamilton Beach Brands Holding Co - Class A (HBB) in the Consumer Electronics Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Apple Inc | AAPL | Consumer Electronics | Technology | 137,000 |
LG Display Co Ltd | LPL | Consumer Electronics | Technology | 25,533 |
VOXX International Corp - Class A | VOXX | Consumer Electronics | Technology | 2,000 |
Universal Electronics Inc | UEIC | Consumer Electronics | Technology | 1,550 |
GoPro Inc - Class A | GPRO | Consumer Electronics | Technology | 1,400 |
Sonos Inc | SONO | Consumer Electronics | Technology | 1,400 |
Hamilton Beach Brands Holding Co - Class A | HBB | Consumer Electronics | Technology | 1,216 |
Irobot Corp | IRBT | Consumer Electronics | Technology | 1,120 |
VIZIO Holding Corp - Class A | VZIO | Consumer Electronics | Technology | 1,100 |
Viomi Technology Co Ltd | VIOT | Consumer Electronics | Technology | 1,000 |