Hersha Hospitality Trust (HT) Exchange: NYSE
Data as of June 25, 2025
$9.99 ($0.00) 0.00%
Hersha Hospitality Trust - Daily Information
Click for more stock information on Hersha Hospitality Trust.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $9.99 |
Previous Close | $9.99 |
High | $9.99 |
Low | $9.99 |
Adjusted Open | $9.99 |
Previous Adjusted Close | $9.99 |
Adjusted High | $9.99 |
Adjusted Low | $9.99 |
About Hersha Hospitality Trust (HT)
Hersha Hospitality Trust (HT) is a self-advised real estate investment trust in the hospitality sector, which owns and operates high-quality hotels in urban gateway markets and regional resort destinations. The Company's 36 hotels totaling 5,802 rooms are located in New York, Washington, DC, Boston, Philadelphia, South Florida and select markets on the West Coast. The Company's common shares are traded on The New York Stock Exchange under the ticker “HT.” Non-GAAP Financial Measures and Key Performance Metrics Common key performance metrics utilized by the lodging industry are occupancy, average daily rate ("ADR"), and revenue per available room ("RevPAR"). Occupancy is calculated as the percentage total rooms sold compared to rooms available to be sold, while ADR measures the average rate earned per occupied room, calculate as total room revenue divided by total rooms sold. RevPAR is a derivative of these two metrics which shows the total room revenue earned per room available to be sold. Management uses these metrics in comparison to other hotels in our self-defined competitive peer set within proximity to each of our hotel properties. An explanation of Funds from Operations (“FFO”), AFFO, Earnings Before Interest, Taxes, Depreciation and Amortization (“EBITDA”), EBITDAre, Adjusted EBITDA and Hotel EBITDA, as well as reconciliations of such non-GAAP financial measures to the most directly comparable U.S. GAAP measures, is included at the end of this release.
Invest in Hersha Hospitality Trust (HT)
Historical Stock Data for Hersha Hospitality Trust (HT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-11-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
2023-11-27 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 1,489,286 |
2023-11-24 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 658,915 |
2023-11-22 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 454,060 |
2023-11-21 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 711,302 |
2023-11-20 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 539,239 |
2023-11-17 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 686,311 |
2023-11-16 | $9.92 | $9.94 | $9.91 | $9.91 | $9.91 | 700,403 |
2023-11-15 | $9.93 | $9.95 | $9.87 | $9.92 | $9.92 | 1,394,912 |
2023-11-14 | $9.94 | $9.97 | $9.93 | $9.93 | $9.93 | 418,333 |
2023-11-13 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 784,165 |
2023-11-10 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 234,106 |
2023-11-09 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 548,749 |
2023-11-08 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 250,278 |
2023-11-07 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 340,015 |
2023-11-06 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 651,004 |
2023-11-03 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 376,413 |
2023-11-02 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 138,295 |
2023-11-01 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 234,628 |
2023-10-31 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 248,406 |
2023-10-30 | $9.91 | $9.94 | $9.90 | $9.91 | $9.91 | 284,021 |
2023-10-27 | $9.90 | $9.92 | $9.89 | $9.89 | $9.89 | 925,741 |
2023-10-26 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 239,279 |
2023-10-25 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 257,080 |
2023-10-24 | $9.89 | $9.92 | $9.89 | $9.90 | $9.90 | 195,561 |
2023-10-23 | $9.88 | $9.92 | $9.88 | $9.91 | $9.91 | 712,486 |
2023-10-20 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 709,880 |
2023-10-19 | $9.88 | $9.90 | $9.87 | $9.88 | $9.88 | 837,146 |
2023-10-18 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 281,465 |
2023-10-17 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 319,522 |
2023-10-16 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 355,962 |
2023-10-13 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 241,312 |
2023-10-12 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 443,569 |
2023-10-11 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 217,513 |
2023-10-10 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 267,502 |
2023-10-09 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 268,569 |
2023-10-06 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 314,608 |
2023-10-05 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 425,881 |
2023-10-04 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 721,795 |
2023-10-03 | $9.86 | $9.87 | $9.84 | $9.85 | $9.85 | 2,537,896 |
2023-10-02 | $9.87 | $9.89 | $9.86 | $9.86 | $9.86 | 730,971 |
2023-09-29 | $9.90 | $9.90 | $9.85 | $9.86 | $9.86 | 933,239 |
2023-09-28 | $9.86 | $9.91 | $9.86 | $9.86 | $9.86 | 535,237 |
2023-09-27 | $9.92 | $9.94 | $9.89 | $9.90 | $9.85 | 818,569 |
2023-09-26 | $9.94 | $9.94 | $9.88 | $9.89 | $9.84 | 1,670,794 |
2023-09-25 | $9.89 | $9.95 | $9.89 | $9.94 | $9.89 | 1,208,293 |
2023-09-22 | $9.88 | $9.89 | $9.87 | $9.87 | $9.82 | 547,390 |
2023-09-21 | $9.85 | $9.90 | $9.85 | $9.89 | $9.84 | 1,400,166 |
2023-09-20 | $9.87 | $9.87 | $9.85 | $9.87 | $9.82 | 446,229 |
2023-09-19 | $9.85 | $9.87 | $9.85 | $9.85 | $9.80 | 327,202 |
2023-09-18 | $9.85 | $9.87 | $9.84 | $9.85 | $9.80 | 917,659 |
2023-09-15 | $9.84 | $9.89 | $9.84 | $9.84 | $9.79 | 1,395,537 |
2023-09-14 | $9.83 | $9.85 | $9.83 | $9.84 | $9.79 | 764,748 |
2023-09-13 | $9.85 | $9.85 | $9.83 | $9.83 | $9.78 | 599,872 |
2023-09-12 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 672,191 |
2023-09-11 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 770,117 |
2023-09-08 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 546,964 |
2023-09-07 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 1,480,501 |
2023-09-06 | $9.83 | $9.85 | $9.82 | $9.85 | $9.85 | 3,678,780 |
2023-09-05 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 870,269 |
2023-09-01 | $9.82 | $9.86 | $9.82 | $9.84 | $9.84 | 2,254,488 |
2023-08-31 | $9.84 | $9.85 | $9.82 | $9.82 | $9.82 | 1,509,028 |
2023-08-30 | $9.81 | $9.86 | $9.80 | $9.83 | $9.83 | 5,861,752 |
2023-08-29 | $9.80 | $9.83 | $9.79 | $9.81 | $9.81 | 2,958,832 |
2023-08-28 | $9.92 | $9.93 | $9.66 | $9.79 | $9.79 | 14,240,415 |
2023-08-25 | $6.36 | $6.36 | $6.25 | $6.28 | $6.28 | 355,786 |
2023-08-24 | $6.41 | $6.47 | $6.28 | $6.28 | $6.28 | 849,603 |
2023-08-23 | $6.46 | $6.48 | $6.38 | $6.44 | $6.44 | 227,051 |
2023-08-22 | $6.55 | $6.57 | $6.47 | $6.48 | $6.48 | 259,688 |
2023-08-21 | $6.46 | $6.52 | $6.32 | $6.52 | $6.52 | 701,305 |
2023-08-18 | $6.48 | $6.50 | $6.42 | $6.48 | $6.48 | 464,243 |
2023-08-17 | $6.53 | $6.56 | $6.44 | $6.47 | $6.47 | 320,811 |
2023-08-16 | $6.46 | $6.52 | $6.40 | $6.49 | $6.49 | 465,549 |
2023-08-15 | $6.43 | $6.48 | $6.35 | $6.44 | $6.44 | 430,117 |
2023-08-14 | $6.43 | $6.54 | $6.37 | $6.54 | $6.54 | 340,953 |
2023-08-11 | $6.38 | $6.48 | $6.36 | $6.48 | $6.48 | 320,693 |
2023-08-10 | $6.53 | $6.55 | $6.37 | $6.38 | $6.38 | 195,400 |
2023-08-09 | $6.63 | $6.69 | $6.46 | $6.48 | $6.48 | 216,682 |
2023-08-08 | $6.30 | $6.62 | $6.24 | $6.62 | $6.62 | 332,891 |
2023-08-07 | $6.20 | $6.39 | $6.16 | $6.38 | $6.38 | 407,884 |
2023-08-04 | $6.22 | $6.32 | $6.15 | $6.15 | $6.15 | 453,473 |
2023-08-03 | $6.02 | $6.34 | $6.00 | $6.19 | $6.19 | 572,527 |
2023-08-02 | $6.20 | $6.26 | $6.09 | $6.14 | $6.14 | 255,827 |
2023-08-01 | $6.22 | $6.26 | $6.16 | $6.25 | $6.25 | 196,397 |
2023-07-31 | $6.29 | $6.42 | $6.26 | $6.26 | $6.26 | 270,844 |
2023-07-28 | $6.14 | $6.28 | $6.14 | $6.25 | $6.25 | 244,057 |
2023-07-27 | $6.08 | $6.23 | $6.07 | $6.07 | $6.07 | 259,282 |
2023-07-26 | $6.14 | $6.22 | $6.11 | $6.14 | $6.14 | 293,698 |
2023-07-25 | $6.13 | $6.16 | $6.07 | $6.12 | $6.12 | 272,457 |
2023-07-24 | $6.12 | $6.18 | $6.03 | $6.11 | $6.11 | 313,778 |
2023-07-21 | $6.24 | $6.26 | $6.10 | $6.12 | $6.12 | 310,199 |
2023-07-20 | $6.18 | $6.23 | $6.10 | $6.20 | $6.20 | 435,177 |
2023-07-19 | $6.41 | $6.49 | $6.36 | $6.37 | $6.37 | 345,723 |
2023-07-18 | $6.30 | $6.39 | $6.29 | $6.37 | $6.37 | 316,258 |
2023-07-17 | $6.30 | $6.35 | $6.25 | $6.32 | $6.32 | 322,636 |
2023-07-14 | $6.28 | $6.29 | $6.15 | $6.28 | $6.28 | 345,448 |
2023-07-13 | $6.33 | $6.33 | $6.26 | $6.31 | $6.31 | 260,889 |
2023-07-12 | $6.54 | $6.56 | $6.31 | $6.31 | $6.31 | 236,400 |
2023-07-11 | $6.40 | $6.45 | $6.36 | $6.40 | $6.40 | 209,734 |
2023-07-10 | $6.29 | $6.41 | $6.22 | $6.38 | $6.38 | 291,547 |
2023-07-07 | $6.14 | $6.42 | $6.14 | $6.30 | $6.30 | 615,871 |
2023-07-06 | $6.06 | $6.13 | $5.98 | $6.10 | $6.10 | 584,924 |
2023-07-05 | $6.24 | $6.26 | $6.07 | $6.18 | $6.18 | 278,944 |
2023-07-03 | $6.10 | $6.30 | $6.08 | $6.27 | $6.27 | 154,556 |
2023-06-30 | $6.18 | $6.18 | $6.00 | $6.09 | $6.09 | 291,985 |
2023-06-29 | $5.87 | $6.15 | $5.87 | $6.15 | $6.15 | 226,537 |
2023-06-28 | $6.05 | $6.05 | $5.90 | $5.96 | $5.91 | 451,858 |
2023-06-27 | $5.81 | $6.03 | $5.72 | $6.02 | $5.97 | 450,984 |
2023-06-26 | $5.66 | $5.89 | $5.64 | $5.82 | $5.77 | 877,550 |
2023-06-23 | $5.70 | $5.75 | $5.64 | $5.69 | $5.64 | 940,790 |
2023-06-22 | $5.88 | $5.88 | $5.76 | $5.81 | $5.76 | 288,644 |
2023-06-21 | $5.91 | $5.98 | $5.77 | $5.92 | $5.87 | 302,661 |
2023-06-20 | $6.04 | $6.04 | $5.88 | $5.95 | $5.90 | 406,820 |
2023-06-16 | $6.05 | $6.07 | $5.95 | $6.06 | $6.01 | 465,682 |
2023-06-15 | $6.00 | $6.00 | $5.88 | $5.99 | $5.94 | 404,373 |
2023-06-14 | $6.15 | $6.20 | $5.98 | $6.03 | $5.98 | 312,993 |
2023-06-13 | $6.15 | $6.20 | $6.08 | $6.11 | $6.06 | 648,728 |
2023-06-12 | $6.14 | $6.19 | $6.07 | $6.14 | $6.09 | 365,258 |
2023-06-09 | $6.39 | $6.39 | $6.14 | $6.16 | $6.16 | 214,495 |
2023-06-08 | $6.34 | $6.39 | $6.21 | $6.38 | $6.38 | 335,422 |
2023-06-07 | $6.39 | $6.49 | $6.30 | $6.38 | $6.38 | 291,603 |
2023-06-06 | $6.13 | $6.38 | $6.12 | $6.34 | $6.34 | 420,890 |
2023-06-05 | $6.14 | $6.23 | $6.11 | $6.14 | $6.14 | 236,734 |
2023-06-02 | $6.00 | $6.25 | $5.91 | $6.18 | $6.18 | 425,623 |
2023-06-01 | $5.82 | $5.92 | $5.77 | $5.85 | $5.85 | 284,851 |
2023-05-31 | $5.81 | $5.88 | $5.73 | $5.79 | $5.79 | 305,428 |
2023-05-30 | $5.85 | $5.92 | $5.78 | $5.81 | $5.81 | 306,659 |
2023-05-26 | $5.81 | $5.85 | $5.77 | $5.84 | $5.84 | 326,943 |
2023-05-25 | $5.80 | $5.82 | $5.66 | $5.78 | $5.78 | 379,471 |
2023-05-24 | $5.93 | $5.93 | $5.81 | $5.83 | $5.83 | 212,664 |
2023-05-23 | $5.87 | $6.01 | $5.86 | $5.95 | $5.95 | 409,442 |
2023-05-22 | $6.07 | $6.07 | $5.87 | $5.88 | $5.88 | 360,691 |
2023-05-19 | $6.15 | $6.18 | $6.03 | $6.03 | $6.03 | 356,499 |
2023-05-18 | $6.09 | $6.17 | $6.03 | $6.11 | $6.11 | 294,941 |
2023-05-17 | $6.02 | $6.15 | $5.96 | $6.10 | $6.10 | 276,624 |
2023-05-16 | $6.02 | $6.08 | $5.96 | $5.98 | $5.98 | 263,711 |
2023-05-15 | $6.08 | $6.09 | $5.95 | $6.01 | $6.01 | 433,452 |
2023-05-12 | $6.02 | $6.07 | $5.97 | $6.04 | $6.04 | 246,609 |
2023-05-11 | $6.01 | $6.06 | $5.93 | $5.98 | $5.98 | 527,024 |
2023-05-10 | $6.27 | $6.27 | $6.02 | $6.08 | $6.08 | 375,337 |
2023-05-09 | $6.02 | $6.20 | $6.01 | $6.15 | $6.15 | 221,662 |
2023-05-08 | $6.25 | $6.25 | $6.09 | $6.10 | $6.10 | 343,268 |
2023-05-05 | $6.33 | $6.47 | $6.19 | $6.26 | $6.26 | 389,767 |
2023-05-04 | $6.17 | $6.63 | $6.12 | $6.18 | $6.18 | 512,915 |
2023-05-03 | $6.05 | $6.25 | $6.00 | $6.02 | $6.02 | 690,829 |
2023-05-02 | $6.13 | $6.15 | $5.83 | $6.00 | $6.00 | 926,091 |
2023-05-01 | $6.26 | $6.48 | $6.14 | $6.18 | $6.18 | 515,612 |
2023-04-28 | $6.19 | $6.33 | $6.16 | $6.30 | $6.30 | 532,245 |
2023-04-27 | $6.27 | $6.50 | $6.00 | $6.22 | $6.22 | 863,208 |
2023-04-26 | $6.38 | $6.42 | $6.23 | $6.30 | $6.30 | 642,602 |
2023-04-25 | $6.36 | $6.39 | $6.21 | $6.28 | $6.28 | 471,697 |
2023-04-24 | $6.40 | $6.43 | $6.33 | $6.40 | $6.40 | 339,931 |
2023-04-21 | $6.44 | $6.46 | $6.33 | $6.45 | $6.45 | 332,826 |
2023-04-20 | $6.47 | $6.51 | $6.36 | $6.43 | $6.43 | 362,759 |
2023-04-19 | $6.53 | $6.59 | $6.47 | $6.56 | $6.56 | 440,696 |
2023-04-18 | $6.64 | $6.66 | $6.52 | $6.57 | $6.57 | 474,481 |
2023-04-17 | $6.43 | $6.60 | $6.40 | $6.58 | $6.58 | 386,867 |
2023-04-14 | $6.45 | $6.49 | $6.32 | $6.43 | $6.43 | 408,862 |
2023-04-13 | $6.35 | $6.40 | $6.26 | $6.40 | $6.40 | 395,365 |
2023-04-12 | $6.48 | $6.50 | $6.28 | $6.32 | $6.32 | 507,799 |
2023-04-11 | $6.44 | $6.45 | $6.32 | $6.41 | $6.41 | 393,263 |
2023-04-10 | $6.37 | $6.51 | $6.28 | $6.39 | $6.39 | 477,124 |
2023-04-06 | $6.41 | $6.48 | $6.36 | $6.41 | $6.41 | 266,004 |
2023-04-05 | $6.41 | $6.43 | $6.34 | $6.39 | $6.39 | 447,788 |
2023-04-04 | $6.57 | $6.62 | $6.42 | $6.47 | $6.47 | 299,856 |
2023-04-03 | $6.74 | $6.83 | $6.50 | $6.56 | $6.56 | 490,534 |
2023-03-31 | $6.67 | $6.77 | $6.62 | $6.72 | $6.72 | 454,435 |
2023-03-30 | $6.66 | $6.75 | $6.51 | $6.59 | $6.59 | 339,409 |
2023-03-29 | $6.45 | $6.75 | $6.40 | $6.70 | $6.65 | 685,894 |
2023-03-28 | $6.13 | $6.41 | $6.13 | $6.38 | $6.33 | 975,739 |
2023-03-27 | $6.14 | $6.23 | $6.08 | $6.19 | $6.14 | 876,200 |
2023-03-24 | $5.81 | $6.05 | $5.76 | $6.03 | $5.98 | 941,174 |
2023-03-23 | $5.94 | $6.09 | $5.87 | $5.92 | $5.88 | 869,250 |
2023-03-22 | $6.16 | $6.20 | $5.89 | $5.90 | $5.86 | 724,996 |
2023-03-21 | $6.25 | $6.34 | $6.13 | $6.22 | $6.17 | 1,155,341 |
2023-03-20 | $6.21 | $6.37 | $6.05 | $6.10 | $6.10 | 1,518,888 |
2023-03-17 | $6.44 | $6.45 | $6.03 | $6.05 | $6.05 | 11,711,670 |
2023-03-16 | $6.55 | $6.79 | $6.44 | $6.58 | $6.58 | 943,963 |
2023-03-15 | $6.53 | $6.73 | $6.45 | $6.67 | $6.67 | 1,208,865 |
2023-03-14 | $7.04 | $7.10 | $6.65 | $6.77 | $6.77 | 964,671 |
2023-03-13 | $7.06 | $7.12 | $6.83 | $6.85 | $6.85 | 970,856 |
2023-03-10 | $7.36 | $7.42 | $7.13 | $7.23 | $7.23 | 820,405 |
2023-03-09 | $7.82 | $7.83 | $7.38 | $7.39 | $7.39 | 669,147 |
2023-03-08 | $7.83 | $7.88 | $7.72 | $7.83 | $7.83 | 602,811 |
2023-03-07 | $8.05 | $8.08 | $7.69 | $7.80 | $7.80 | 849,498 |
2023-03-06 | $8.15 | $8.38 | $7.85 | $8.04 | $8.04 | 1,351,886 |
2023-03-03 | $8.46 | $8.63 | $8.43 | $8.46 | $8.46 | 355,190 |
2023-03-02 | $8.37 | $8.52 | $8.34 | $8.47 | $8.47 | 240,618 |
2023-03-01 | $8.38 | $8.52 | $8.37 | $8.45 | $8.45 | 274,499 |
2023-02-28 | $8.74 | $8.81 | $8.36 | $8.36 | $8.36 | 332,923 |
2023-02-27 | $8.55 | $8.64 | $8.46 | $8.52 | $8.52 | 275,592 |
2023-02-24 | $8.47 | $8.50 | $8.31 | $8.48 | $8.48 | 391,526 |
2023-02-23 | $8.69 | $8.80 | $8.50 | $8.64 | $8.64 | 300,261 |
2023-02-22 | $8.50 | $8.77 | $8.50 | $8.62 | $8.62 | 443,186 |
2023-02-21 | $8.45 | $8.55 | $8.39 | $8.53 | $8.53 | 342,575 |
2023-02-17 | $8.79 | $8.86 | $8.50 | $8.54 | $8.54 | 338,401 |
2023-02-16 | $9.27 | $9.29 | $8.55 | $8.76 | $8.76 | 509,307 |
2023-02-15 | $9.29 | $9.45 | $9.21 | $9.37 | $9.37 | 240,407 |
2023-02-14 | $9.28 | $9.49 | $9.17 | $9.30 | $9.30 | 169,345 |
2023-02-13 | $9.00 | $9.36 | $8.95 | $9.36 | $9.36 | 285,632 |
2023-02-10 | $9.18 | $9.34 | $8.98 | $9.06 | $9.06 | 221,169 |
2023-02-09 | $9.20 | $9.30 | $9.18 | $9.24 | $9.24 | 264,711 |
2023-02-08 | $9.28 | $9.32 | $8.98 | $9.03 | $9.03 | 218,423 |
2023-02-07 | $9.18 | $9.45 | $9.12 | $9.40 | $9.40 | 222,351 |
2023-02-06 | $9.24 | $9.31 | $9.08 | $9.23 | $9.23 | 478,598 |
2023-02-03 | $9.30 | $9.42 | $9.21 | $9.33 | $9.33 | 291,970 |
2023-02-02 | $9.36 | $9.54 | $9.29 | $9.38 | $9.38 | 366,864 |
2023-02-01 | $9.20 | $9.32 | $9.01 | $9.24 | $9.24 | 232,823 |
2023-01-31 | $9.08 | $9.29 | $9.08 | $9.20 | $9.20 | 456,619 |
2023-01-30 | $9.08 | $9.28 | $9.02 | $9.08 | $9.08 | 180,945 |
2023-01-27 | $9.06 | $9.29 | $9.06 | $9.23 | $9.23 | 205,645 |
2023-01-26 | $9.22 | $9.30 | $8.99 | $9.12 | $9.12 | 252,908 |
2023-01-25 | $8.98 | $9.18 | $8.89 | $9.17 | $9.17 | 218,036 |
2023-01-24 | $8.92 | $9.07 | $8.85 | $9.03 | $9.03 | 216,590 |
2023-01-23 | $8.89 | $9.06 | $8.80 | $9.00 | $9.00 | 239,445 |
2023-01-20 | $8.66 | $8.88 | $8.56 | $8.88 | $8.88 | 225,050 |
2023-01-19 | $8.57 | $8.66 | $8.48 | $8.59 | $8.59 | 349,609 |
2023-01-18 | $8.71 | $8.84 | $8.50 | $8.63 | $8.63 | 315,240 |
2023-01-17 | $8.68 | $8.74 | $8.59 | $8.61 | $8.61 | 266,134 |
2023-01-13 | $8.66 | $8.74 | $8.61 | $8.62 | $8.62 | 193,556 |
2023-01-12 | $8.67 | $8.83 | $8.61 | $8.75 | $8.75 | 445,257 |
2023-01-11 | $8.35 | $8.57 | $8.31 | $8.57 | $8.57 | 457,785 |
2023-01-10 | $7.98 | $8.25 | $7.93 | $8.23 | $8.23 | 410,717 |
2023-01-09 | $8.11 | $8.25 | $8.01 | $8.07 | $8.07 | 380,857 |
2023-01-06 | $8.13 | $8.29 | $8.06 | $8.11 | $8.11 | 323,908 |
2023-01-05 | $8.22 | $8.22 | $7.93 | $8.00 | $8.00 | 524,143 |
2023-01-04 | $8.19 | $8.39 | $8.19 | $8.22 | $8.22 | 596,654 |
2023-01-03 | $8.66 | $8.72 | $8.13 | $8.17 | $8.17 | 327,335 |
2022-12-30 | $8.36 | $8.55 | $8.36 | $8.52 | $8.52 | 248,795 |
2022-12-29 | $8.15 | $8.52 | $8.10 | $8.49 | $8.49 | 325,114 |
2022-12-28 | $8.87 | $8.92 | $8.62 | $8.62 | $8.10 | 348,349 |
2022-12-27 | $8.97 | $8.98 | $8.82 | $8.88 | $8.34 | 270,572 |
2022-12-23 | $8.94 | $9.04 | $8.80 | $8.97 | $8.42 | 322,340 |
2022-12-22 | $8.85 | $8.91 | $8.68 | $8.78 | $8.25 | 397,436 |
2022-12-21 | $9.38 | $9.38 | $8.91 | $8.95 | $8.41 | 675,704 |
2022-12-20 | $9.27 | $9.41 | $9.25 | $9.32 | $8.75 | 377,285 |
2022-12-19 | $9.51 | $9.53 | $9.23 | $9.32 | $8.75 | 352,920 |
2022-12-16 | $9.55 | $9.83 | $9.18 | $9.50 | $8.92 | 2,488,427 |
2022-12-15 | $9.58 | $9.84 | $9.58 | $9.70 | $9.11 | 455,284 |
2022-12-14 | $9.94 | $10.03 | $9.74 | $9.78 | $9.18 | 443,148 |
2022-12-13 | $10.00 | $10.31 | $9.78 | $9.87 | $9.27 | 464,939 |
2022-12-12 | $9.64 | $9.93 | $9.60 | $9.86 | $9.26 | 543,704 |
2022-12-09 | $9.31 | $9.56 | $9.31 | $9.52 | $8.94 | 214,386 |
2022-12-08 | $9.20 | $9.52 | $9.20 | $9.42 | $8.85 | 331,942 |
2022-12-07 | $9.24 | $9.38 | $9.11 | $9.14 | $8.58 | 391,073 |
2022-12-06 | $9.20 | $9.36 | $9.14 | $9.33 | $8.76 | 303,762 |
2022-12-05 | $9.40 | $9.52 | $9.23 | $9.26 | $8.70 | 351,173 |
2022-12-02 | $9.41 | $9.57 | $9.29 | $9.47 | $8.89 | 274,422 |
2022-12-01 | $9.68 | $9.82 | $9.49 | $9.56 | $8.98 | 250,149 |
2022-11-30 | $9.42 | $9.67 | $9.31 | $9.63 | $9.04 | 241,434 |
2022-11-29 | $9.31 | $9.53 | $9.28 | $9.49 | $8.91 | 221,211 |
2022-11-28 | $9.26 | $9.50 | $9.25 | $9.37 | $8.80 | 268,619 |
2022-11-25 | $9.44 | $9.63 | $9.29 | $9.44 | $8.87 | 161,396 |
2022-11-23 | $9.66 | $9.73 | $9.44 | $9.51 | $8.93 | 205,295 |
2022-11-22 | $9.59 | $9.79 | $9.32 | $9.76 | $9.17 | 377,006 |
2022-11-21 | $9.59 | $9.60 | $9.29 | $9.55 | $8.97 | 310,250 |
2022-11-18 | $9.74 | $9.78 | $9.50 | $9.65 | $9.06 | 247,120 |
2022-11-17 | $9.39 | $9.52 | $9.22 | $9.43 | $8.86 | 235,514 |
2022-11-16 | $9.67 | $9.71 | $9.50 | $9.59 | $9.01 | 279,989 |
2022-11-15 | $9.90 | $9.99 | $9.72 | $9.80 | $9.20 | 257,034 |
2022-11-14 | $9.92 | $9.93 | $9.68 | $9.74 | $9.15 | 255,071 |
2022-11-11 | $9.92 | $10.03 | $9.75 | $10.00 | $9.39 | 347,054 |
2022-11-10 | $9.38 | $9.96 | $9.35 | $9.91 | $9.31 | 647,304 |
2022-11-09 | $8.95 | $8.98 | $8.70 | $8.93 | $8.39 | 357,034 |
2022-11-08 | $8.81 | $9.07 | $8.71 | $9.00 | $8.45 | 356,936 |
2022-11-07 | $8.86 | $8.95 | $8.55 | $8.84 | $8.30 | 273,917 |
2022-11-04 | $8.85 | $9.09 | $8.60 | $8.86 | $8.86 | 300,119 |
2022-11-03 | $8.92 | $9.07 | $8.73 | $8.88 | $8.88 | 424,776 |
2022-11-02 | $9.37 | $9.44 | $8.98 | $9.06 | $9.06 | 459,196 |
2022-11-01 | $9.32 | $9.57 | $9.20 | $9.48 | $9.48 | 427,692 |
2022-10-31 | $8.97 | $9.28 | $8.96 | $9.15 | $9.15 | 454,967 |
2022-10-28 | $8.94 | $9.53 | $8.71 | $8.99 | $8.99 | 441,985 |
2022-10-27 | $8.70 | $9.13 | $8.45 | $8.82 | $8.82 | 394,755 |
2022-10-26 | $8.56 | $8.73 | $8.44 | $8.58 | $8.58 | 286,699 |
2022-10-25 | $8.31 | $8.62 | $8.24 | $8.52 | $8.52 | 219,853 |
2022-10-24 | $8.34 | $8.34 | $8.07 | $8.27 | $8.27 | 211,855 |
2022-10-21 | $8.11 | $8.34 | $7.98 | $8.23 | $8.23 | 306,743 |
2022-10-20 | $8.20 | $8.39 | $7.97 | $8.03 | $8.03 | 273,214 |
2022-10-19 | $8.09 | $8.36 | $8.04 | $8.18 | $8.18 | 359,821 |
2022-10-18 | $8.32 | $8.54 | $8.14 | $8.25 | $8.25 | 383,147 |
2022-10-17 | $7.99 | $8.19 | $7.98 | $8.11 | $8.11 | 358,487 |
2022-10-14 | $8.08 | $8.19 | $7.70 | $7.76 | $7.76 | 346,066 |
2022-10-13 | $7.55 | $8.00 | $7.46 | $7.93 | $7.93 | 234,876 |
2022-10-12 | $7.77 | $7.88 | $7.61 | $7.78 | $7.78 | 366,606 |
2022-10-11 | $7.79 | $7.90 | $7.62 | $7.80 | $7.80 | 310,272 |
2022-10-10 | $7.92 | $8.02 | $7.73 | $7.81 | $7.81 | 215,075 |
2022-10-07 | $8.05 | $8.11 | $7.81 | $7.88 | $7.88 | 250,190 |
2022-10-06 | $8.22 | $8.43 | $8.11 | $8.14 | $8.14 | 193,740 |
2022-10-05 | $8.22 | $8.32 | $8.05 | $8.29 | $8.29 | 205,110 |
2022-10-04 | $8.30 | $8.50 | $8.26 | $8.40 | $8.40 | 296,326 |
2022-10-03 | $8.06 | $8.17 | $7.84 | $8.06 | $8.06 | 277,120 |
2022-09-30 | $8.00 | $8.12 | $7.87 | $7.98 | $7.98 | 287,636 |
2022-09-29 | $8.02 | $8.02 | $7.60 | $7.97 | $7.97 | 331,238 |
2022-09-28 | $8.09 | $8.32 | $8.01 | $8.25 | $8.20 | 266,152 |
2022-09-27 | $8.10 | $8.46 | $8.00 | $8.07 | $8.07 | 344,576 |
2022-09-26 | $7.91 | $8.23 | $7.78 | $8.02 | $8.02 | 487,322 |
2022-09-23 | $8.17 | $8.19 | $7.76 | $8.04 | $8.04 | 541,076 |
2022-09-22 | $8.95 | $8.97 | $8.22 | $8.33 | $8.33 | 674,456 |
2022-09-21 | $9.99 | $9.99 | $9.01 | $9.01 | $9.01 | 508,600 |
2022-09-20 | $9.81 | $10.05 | $9.67 | $9.89 | $9.89 | 390,244 |
2022-09-19 | $9.65 | $10.06 | $9.65 | $9.97 | $9.97 | 271,461 |
2022-09-16 | $9.65 | $9.77 | $9.45 | $9.74 | $9.74 | 551,245 |
2022-09-15 | $10.02 | $10.13 | $9.77 | $9.79 | $9.79 | 230,605 |
2022-09-14 | $9.83 | $10.14 | $9.64 | $10.12 | $10.12 | 320,285 |
2022-09-13 | $10.24 | $10.40 | $9.82 | $9.89 | $9.89 | 397,513 |
2022-09-12 | $10.47 | $10.58 | $10.15 | $10.53 | $10.53 | 276,082 |
2022-09-09 | $10.17 | $10.44 | $10.15 | $10.41 | $10.41 | 199,486 |
2022-09-08 | $10.09 | $10.22 | $9.88 | $10.07 | $10.07 | 189,453 |
2022-09-07 | $9.36 | $10.31 | $9.36 | $10.22 | $10.22 | 443,694 |
2022-09-06 | $9.46 | $9.48 | $9.11 | $9.34 | $9.34 | 288,644 |
2022-09-02 | $9.75 | $9.77 | $9.47 | $9.49 | $9.49 | 189,396 |
2022-09-01 | $9.50 | $9.59 | $9.23 | $9.52 | $9.52 | 283,067 |
2022-08-31 | $10.09 | $10.09 | $9.68 | $9.70 | $9.70 | 205,069 |
2022-08-30 | $10.25 | $10.25 | $9.76 | $9.97 | $9.97 | 375,528 |
2022-08-29 | $10.14 | $10.37 | $10.04 | $10.23 | $10.23 | 332,010 |
2022-08-26 | $11.24 | $11.24 | $10.65 | $10.66 | $10.66 | 216,364 |
2022-08-25 | $11.05 | $11.41 | $11.05 | $11.33 | $11.33 | 140,934 |
2022-08-24 | $10.83 | $11.02 | $10.77 | $10.98 | $10.98 | 101,172 |
2022-08-23 | $10.92 | $11.07 | $10.85 | $10.90 | $10.90 | 99,903 |
2022-08-22 | $10.94 | $11.09 | $10.84 | $10.91 | $10.91 | 140,133 |
2022-08-19 | $11.56 | $11.56 | $11.06 | $11.17 | $11.17 | 164,307 |
2022-08-18 | $11.48 | $11.72 | $11.33 | $11.63 | $11.63 | 175,103 |
2022-08-17 | $11.82 | $11.84 | $11.49 | $11.56 | $11.56 | 269,059 |
2022-08-16 | $11.70 | $12.11 | $11.70 | $11.82 | $11.82 | 510,472 |
2022-08-15 | $11.05 | $11.67 | $11.05 | $11.66 | $11.66 | 509,067 |
2022-08-12 | $10.73 | $11.10 | $10.45 | $11.04 | $11.04 | 309,640 |
2022-08-11 | $10.90 | $10.90 | $10.58 | $10.73 | $10.73 | 180,250 |
2022-08-10 | $10.63 | $10.92 | $10.34 | $10.73 | $10.73 | 245,177 |
2022-08-09 | $10.45 | $10.54 | $10.18 | $10.44 | $10.44 | 247,812 |
2022-08-08 | $10.58 | $10.67 | $10.33 | $10.51 | $10.51 | 333,363 |
2022-08-05 | $10.17 | $10.60 | $10.15 | $10.46 | $10.46 | 232,936 |
2022-08-04 | $10.48 | $10.90 | $10.06 | $10.32 | $10.32 | 240,690 |
2022-08-03 | $10.30 | $10.88 | $10.30 | $10.72 | $10.72 | 241,172 |
2022-08-02 | $10.17 | $10.39 | $10.08 | $10.10 | $10.10 | 119,307 |
2022-08-01 | $9.93 | $10.43 | $9.85 | $10.30 | $10.30 | 141,149 |
2022-07-29 | $10.00 | $10.12 | $9.84 | $10.08 | $10.08 | 211,559 |
2022-07-28 | $10.03 | $10.09 | $9.91 | $10.02 | $10.02 | 164,602 |
2022-07-27 | $10.15 | $10.20 | $9.84 | $9.94 | $9.94 | 247,279 |
2022-07-26 | $9.91 | $10.10 | $9.90 | $10.00 | $10.00 | 155,280 |
2022-07-25 | $9.81 | $10.05 | $9.66 | $10.04 | $10.04 | 158,602 |
2022-07-22 | $10.12 | $10.12 | $9.55 | $9.68 | $9.68 | 184,080 |
2022-07-21 | $10.19 | $10.24 | $9.81 | $10.00 | $10.00 | 178,324 |
2022-07-20 | $10.45 | $10.49 | $10.19 | $10.44 | $10.44 | 161,067 |
2022-07-19 | $9.98 | $10.42 | $9.98 | $10.34 | $10.34 | 292,409 |
2022-07-18 | $9.64 | $9.97 | $9.63 | $9.79 | $9.79 | 158,617 |
2022-07-15 | $9.52 | $9.61 | $9.32 | $9.51 | $9.51 | 161,564 |
2022-07-14 | $9.28 | $9.42 | $9.18 | $9.24 | $9.24 | 156,581 |
2022-07-13 | $9.24 | $9.58 | $9.12 | $9.51 | $9.51 | 296,019 |
2022-07-12 | $9.20 | $9.56 | $9.20 | $9.50 | $9.50 | 283,167 |
2022-07-11 | $9.44 | $9.58 | $9.22 | $9.23 | $9.23 | 401,548 |
2022-07-08 | $9.78 | $9.78 | $9.45 | $9.61 | $9.61 | 211,582 |
2022-07-07 | $9.52 | $9.84 | $9.52 | $9.75 | $9.75 | 312,329 |
2022-07-06 | $9.92 | $9.99 | $9.29 | $9.44 | $9.44 | 255,293 |
2022-07-05 | $9.40 | $9.88 | $9.17 | $9.87 | $9.87 | 266,537 |
2022-07-01 | $9.67 | $9.92 | $9.50 | $9.70 | $9.70 | 254,761 |
2022-06-30 | $9.44 | $9.95 | $9.44 | $9.81 | $9.81 | 255,077 |
2022-06-29 | $9.82 | $9.87 | $9.45 | $9.70 | $9.70 | 211,588 |
2022-06-28 | $10.05 | $10.33 | $9.83 | $9.88 | $9.88 | 227,270 |
2022-06-27 | $10.26 | $10.26 | $9.80 | $9.94 | $9.94 | 209,007 |
2022-06-24 | $9.37 | $10.06 | $9.37 | $10.06 | $10.06 | 514,706 |
2022-06-23 | $9.16 | $9.37 | $8.95 | $9.18 | $9.18 | 267,410 |
2022-06-22 | $9.12 | $9.62 | $9.12 | $9.18 | $9.18 | 187,258 |
2022-06-21 | $9.50 | $10.00 | $9.30 | $9.42 | $9.42 | 284,869 |
2022-06-17 | $9.49 | $9.53 | $8.76 | $9.23 | $9.23 | 1,125,783 |
2022-06-16 | $10.34 | $10.34 | $9.40 | $9.48 | $9.48 | 573,977 |
2022-06-15 | $10.23 | $10.88 | $10.06 | $10.63 | $10.63 | 300,484 |
2022-06-14 | $9.96 | $10.15 | $9.71 | $10.02 | $10.02 | 193,876 |
2022-06-13 | $11.25 | $11.36 | $9.81 | $9.92 | $9.92 | 450,830 |
2022-06-10 | $11.64 | $11.93 | $11.54 | $11.70 | $11.70 | 502,812 |
2022-06-09 | $12.02 | $12.15 | $11.74 | $11.94 | $11.94 | 350,478 |
2022-06-08 | $11.83 | $12.06 | $11.70 | $12.00 | $12.00 | 227,331 |
2022-06-07 | $11.53 | $11.95 | $11.45 | $11.93 | $11.93 | 171,114 |
2022-06-06 | $11.42 | $11.59 | $11.28 | $11.57 | $11.57 | 199,827 |
2022-06-03 | $11.50 | $11.79 | $11.19 | $11.36 | $11.36 | 234,466 |
2022-06-02 | $11.20 | $11.33 | $11.13 | $11.23 | $11.23 | 186,366 |
2022-06-01 | $10.97 | $11.38 | $10.86 | $11.25 | $11.25 | 175,646 |
2022-05-31 | $11.04 | $11.12 | $10.81 | $10.98 | $10.98 | 205,725 |
2022-05-27 | $10.65 | $11.08 | $10.54 | $11.08 | $11.08 | 297,976 |
2022-05-26 | $10.40 | $10.57 | $10.32 | $10.50 | $10.50 | 445,137 |
2022-05-25 | $9.69 | $10.40 | $9.69 | $10.35 | $10.35 | 387,582 |
2022-05-24 | $9.76 | $9.76 | $9.48 | $9.76 | $9.76 | 244,476 |
2022-05-23 | $10.12 | $10.14 | $9.73 | $9.92 | $9.92 | 179,456 |
2022-05-20 | $10.35 | $10.35 | $9.76 | $9.97 | $9.97 | 382,341 |
2022-05-19 | $10.37 | $10.66 | $10.11 | $10.18 | $10.18 | 275,106 |
2022-05-18 | $10.74 | $11.12 | $10.48 | $10.54 | $10.54 | 377,056 |
2022-05-17 | $10.50 | $10.93 | $10.50 | $10.79 | $10.79 | 285,144 |
2022-05-16 | $10.35 | $10.59 | $10.29 | $10.35 | $10.35 | 263,790 |
2022-05-13 | $10.09 | $10.37 | $9.91 | $10.27 | $10.27 | 288,659 |
2022-05-12 | $9.81 | $10.00 | $9.58 | $9.92 | $9.92 | 449,977 |
2022-05-11 | $10.16 | $10.40 | $9.88 | $10.00 | $10.00 | 351,050 |
2022-05-10 | $9.96 | $10.13 | $9.70 | $10.02 | $10.02 | 419,548 |
2022-05-09 | $10.09 | $10.23 | $9.64 | $9.73 | $9.73 | 492,190 |
2022-05-06 | $10.38 | $10.77 | $10.17 | $10.34 | $10.34 | 570,226 |
2022-05-05 | $10.27 | $10.73 | $9.72 | $9.96 | $9.96 | 605,641 |
2022-05-04 | $9.99 | $10.53 | $9.81 | $10.47 | $10.47 | 633,240 |
2022-05-03 | $9.84 | $10.13 | $9.70 | $10.07 | $10.07 | 365,742 |
2022-05-02 | $9.68 | $9.92 | $9.53 | $9.81 | $9.81 | 512,257 |
2022-04-29 | $10.37 | $10.39 | $9.76 | $9.78 | $9.78 | 429,244 |
2022-04-28 | $9.81 | $10.45 | $9.37 | $10.37 | $10.37 | 562,416 |
2022-04-27 | $9.44 | $9.89 | $9.43 | $9.75 | $9.75 | 292,237 |
2022-04-26 | $9.72 | $9.82 | $9.59 | $9.61 | $9.61 | 233,530 |
2022-04-25 | $9.46 | $9.79 | $9.39 | $9.79 | $9.79 | 239,624 |
2022-04-22 | $9.79 | $10.12 | $9.50 | $9.52 | $9.52 | 347,465 |
2022-04-21 | $9.84 | $9.84 | $9.51 | $9.55 | $9.55 | 121,986 |
2022-04-20 | $9.73 | $9.96 | $9.63 | $9.66 | $9.66 | 94,198 |
2022-04-19 | $9.36 | $9.70 | $9.34 | $9.64 | $9.64 | 159,477 |
2022-04-18 | $9.44 | $9.55 | $9.24 | $9.30 | $9.30 | 119,352 |
2022-04-14 | $9.47 | $9.93 | $9.45 | $9.49 | $9.49 | 316,558 |
2022-04-13 | $8.88 | $9.59 | $8.84 | $9.45 | $9.45 | 425,397 |
2022-04-12 | $8.76 | $9.05 | $8.70 | $8.82 | $8.82 | 419,333 |
2022-04-11 | $8.30 | $8.78 | $8.20 | $8.65 | $8.65 | 531,575 |
2022-04-08 | $8.48 | $8.50 | $8.23 | $8.31 | $8.31 | 202,326 |
2022-04-07 | $8.65 | $8.65 | $8.20 | $8.45 | $8.45 | 366,522 |
2022-04-06 | $8.83 | $8.86 | $8.49 | $8.64 | $8.64 | 269,255 |
2022-04-05 | $9.27 | $9.32 | $8.88 | $8.90 | $8.90 | 219,150 |
2022-04-04 | $9.25 | $9.25 | $9.00 | $9.21 | $9.21 | 142,174 |
2022-04-01 | $9.22 | $9.27 | $8.99 | $9.23 | $9.23 | 185,302 |
2022-03-31 | $9.19 | $9.37 | $9.04 | $9.08 | $9.08 | 197,010 |
2022-03-30 | $9.42 | $9.46 | $9.16 | $9.20 | $9.20 | 152,854 |
2022-03-29 | $9.11 | $9.47 | $9.11 | $9.40 | $9.40 | 285,175 |
2022-03-28 | $9.06 | $9.07 | $8.92 | $9.02 | $9.02 | 117,996 |
2022-03-25 | $8.93 | $9.13 | $8.93 | $9.07 | $9.07 | 244,852 |
2022-03-24 | $9.00 | $9.00 | $8.80 | $8.94 | $8.94 | 99,928 |
2022-03-23 | $9.00 | $9.02 | $8.88 | $8.91 | $8.91 | 200,013 |
2022-03-22 | $8.89 | $9.18 | $8.89 | $9.03 | $9.03 | 248,424 |
2022-03-21 | $9.16 | $9.27 | $8.88 | $8.96 | $8.96 | 144,557 |
2022-03-18 | $9.27 | $9.27 | $9.00 | $9.15 | $9.15 | 295,211 |
2022-03-17 | $9.10 | $9.25 | $8.94 | $9.21 | $9.21 | 170,019 |
2022-03-16 | $8.95 | $9.22 | $8.84 | $9.20 | $9.20 | 237,728 |
2022-03-15 | $8.86 | $8.99 | $8.69 | $8.81 | $8.81 | 166,558 |
2022-03-14 | $9.04 | $9.04 | $8.67 | $8.75 | $8.75 | 145,161 |
2022-03-11 | $9.22 | $9.33 | $8.91 | $8.92 | $8.92 | 187,573 |
2022-03-10 | $8.85 | $9.18 | $8.85 | $9.18 | $9.18 | 112,030 |
2022-03-09 | $9.05 | $9.37 | $8.95 | $9.10 | $9.10 | 204,010 |
2022-03-08 | $8.45 | $8.98 | $8.29 | $8.77 | $8.77 | 209,820 |
2022-03-07 | $8.64 | $8.77 | $8.34 | $8.37 | $8.37 | 241,061 |
2022-03-04 | $8.83 | $8.99 | $8.65 | $8.72 | $8.72 | 274,763 |
2022-03-03 | $9.13 | $9.18 | $8.93 | $9.00 | $9.00 | 282,975 |
2022-03-02 | $8.77 | $9.23 | $8.77 | $9.15 | $9.15 | 191,933 |
2022-03-01 | $9.15 | $9.26 | $8.69 | $8.77 | $8.77 | 266,836 |
2022-02-28 | $9.27 | $9.38 | $9.01 | $9.23 | $9.23 | 275,862 |
2022-02-25 | $9.37 | $9.50 | $9.18 | $9.41 | $9.41 | 219,411 |
2022-02-24 | $8.85 | $9.31 | $8.67 | $9.29 | $9.29 | 218,747 |
2022-02-23 | $9.47 | $9.62 | $9.07 | $9.10 | $9.10 | 255,810 |
2022-02-22 | $9.79 | $9.94 | $9.25 | $9.39 | $9.39 | 307,817 |
2022-02-18 | $10.23 | $10.47 | $9.88 | $9.89 | $9.89 | 231,767 |
2022-02-17 | $9.57 | $10.50 | $9.57 | $10.23 | $10.23 | 370,156 |
2022-02-16 | $10.00 | $10.42 | $10.00 | $10.40 | $10.40 | 298,093 |
2022-02-15 | $9.71 | $10.04 | $9.63 | $10.02 | $10.02 | 430,422 |
2022-02-14 | $9.52 | $9.66 | $9.32 | $9.41 | $9.41 | 220,746 |
2022-02-11 | $9.77 | $9.87 | $9.35 | $9.40 | $9.40 | 181,401 |
2022-02-10 | $9.52 | $9.92 | $9.52 | $9.68 | $9.68 | 189,091 |
2022-02-09 | $9.63 | $9.84 | $9.59 | $9.71 | $9.71 | 233,290 |
2022-02-08 | $9.42 | $9.69 | $9.39 | $9.59 | $9.59 | 284,033 |
2022-02-07 | $9.29 | $9.50 | $9.22 | $9.37 | $9.37 | 218,395 |
2022-02-04 | $8.81 | $9.27 | $8.64 | $9.25 | $9.25 | 528,839 |
2022-02-03 | $8.77 | $9.07 | $8.70 | $8.81 | $8.81 | 223,664 |
2022-02-02 | $9.10 | $9.13 | $8.86 | $8.94 | $8.94 | 203,428 |
2022-02-01 | $9.03 | $9.41 | $8.76 | $9.17 | $9.17 | 397,913 |
2022-01-31 | $8.44 | $9.03 | $8.41 | $9.02 | $9.02 | 287,953 |
2022-01-28 | $8.35 | $8.50 | $8.05 | $8.50 | $8.50 | 384,280 |
2022-01-27 | $8.91 | $9.04 | $8.32 | $8.39 | $8.39 | 240,005 |
2022-01-26 | $9.21 | $9.40 | $8.79 | $8.86 | $8.86 | 242,355 |
2022-01-25 | $8.90 | $9.14 | $8.70 | $9.12 | $9.12 | 270,656 |
2022-01-24 | $8.79 | $9.11 | $8.50 | $9.01 | $9.01 | 446,000 |
2022-01-21 | $9.13 | $9.27 | $8.91 | $9.03 | $9.03 | 307,866 |
2022-01-20 | $9.26 | $9.60 | $9.18 | $9.21 | $9.21 | 263,166 |
2022-01-19 | $9.48 | $9.48 | $9.20 | $9.29 | $9.29 | 213,734 |
2022-01-18 | $9.37 | $9.66 | $9.36 | $9.47 | $9.47 | 284,702 |
2022-01-14 | $9.41 | $9.53 | $9.22 | $9.52 | $9.52 | 190,398 |
2022-01-13 | $9.42 | $9.62 | $9.42 | $9.48 | $9.48 | 198,981 |
2022-01-12 | $9.62 | $9.69 | $9.35 | $9.36 | $9.36 | 232,839 |
2022-01-11 | $9.44 | $9.65 | $9.17 | $9.55 | $9.55 | 468,801 |
2022-01-10 | $10.00 | $10.00 | $9.30 | $9.32 | $9.32 | 388,800 |
2022-01-07 | $9.87 | $10.00 | $9.71 | $9.79 | $9.79 | 588,297 |
2022-01-06 | $9.40 | $9.56 | $9.27 | $9.42 | $9.42 | 206,228 |
2022-01-05 | $9.97 | $10.06 | $9.33 | $9.35 | $9.35 | 210,597 |
2022-01-04 | $9.73 | $10.07 | $9.66 | $9.92 | $9.92 | 341,644 |
2022-01-03 | $9.21 | $9.74 | $9.21 | $9.60 | $9.60 | 382,391 |
2021-12-31 | $9.18 | $9.36 | $9.14 | $9.17 | $9.17 | 257,376 |
2021-12-30 | $9.24 | $9.44 | $9.10 | $9.11 | $9.11 | 560,432 |
2021-12-29 | $9.43 | $9.43 | $9.12 | $9.24 | $9.24 | 481,741 |
2021-12-28 | $9.43 | $9.68 | $9.43 | $9.47 | $9.47 | 144,333 |
2021-12-27 | $9.44 | $9.59 | $9.32 | $9.53 | $9.53 | 255,094 |
2021-12-23 | $9.57 | $9.74 | $9.47 | $9.54 | $9.54 | 329,584 |
2021-12-22 | $9.24 | $9.52 | $9.20 | $9.48 | $9.48 | 274,293 |
2021-12-21 | $8.64 | $9.36 | $8.64 | $9.23 | $9.23 | 350,620 |
2021-12-20 | $8.37 | $8.65 | $8.16 | $8.60 | $8.60 | 431,686 |
2021-12-17 | $8.45 | $8.73 | $8.34 | $8.60 | $8.60 | 700,598 |
2021-12-16 | $8.65 | $8.82 | $8.46 | $8.51 | $8.51 | 528,018 |
2021-12-15 | $8.72 | $8.72 | $8.30 | $8.68 | $8.68 | 459,902 |
2021-12-14 | $8.67 | $8.99 | $8.67 | $8.75 | $8.75 | 185,805 |
2021-12-13 | $9.02 | $9.11 | $8.72 | $8.78 | $8.78 | 229,090 |
2021-12-10 | $9.50 | $9.52 | $9.15 | $9.18 | $9.18 | 271,880 |
2021-12-09 | $9.51 | $9.70 | $9.20 | $9.36 | $9.36 | 444,726 |
2021-12-08 | $9.44 | $9.76 | $9.40 | $9.67 | $9.67 | 194,188 |
2021-12-07 | $9.38 | $9.50 | $9.23 | $9.38 | $9.38 | 602,162 |
2021-12-06 | $8.55 | $9.40 | $8.50 | $9.17 | $9.17 | 548,848 |
2021-12-03 | $8.46 | $8.73 | $8.27 | $8.46 | $8.46 | 419,276 |
2021-12-02 | $8.45 | $8.70 | $8.16 | $8.42 | $8.42 | 925,486 |
2021-12-01 | $9.09 | $9.10 | $8.29 | $8.34 | $8.34 | 472,641 |
2021-11-30 | $8.93 | $9.00 | $8.65 | $8.83 | $8.83 | 395,837 |
2021-11-29 | $9.93 | $9.93 | $8.95 | $9.16 | $9.16 | 501,120 |
2021-11-26 | $9.33 | $9.84 | $8.56 | $9.76 | $9.76 | 1,612,890 |
2021-11-24 | $9.89 | $10.11 | $9.82 | $10.02 | $10.02 | 421,009 |
2021-11-23 | $10.17 | $10.25 | $9.82 | $9.90 | $9.90 | 596,212 |
2021-11-22 | $10.45 | $10.45 | $10.12 | $10.18 | $10.18 | 225,051 |
2021-11-19 | $10.13 | $10.34 | $9.99 | $10.29 | $10.29 | 198,129 |
2021-11-18 | $10.49 | $10.51 | $10.25 | $10.36 | $10.36 | 212,577 |
2021-11-17 | $10.76 | $10.81 | $10.44 | $10.52 | $10.52 | 276,814 |
2021-11-16 | $11.23 | $11.23 | $10.82 | $10.87 | $10.87 | 284,219 |
2021-11-15 | $11.24 | $11.24 | $11.01 | $11.20 | $11.20 | 321,692 |
2021-11-12 | $10.84 | $11.30 | $10.79 | $11.16 | $11.16 | 928,772 |
2021-11-11 | $11.12 | $11.15 | $10.74 | $10.82 | $10.82 | 272,774 |
2021-11-10 | $11.60 | $11.69 | $11.01 | $11.12 | $11.12 | 490,231 |
2021-11-09 | $11.30 | $11.82 | $11.23 | $11.72 | $11.72 | 932,682 |
2021-11-08 | $11.29 | $11.64 | $11.06 | $11.26 | $11.26 | 1,029,239 |
2021-11-05 | $10.70 | $11.49 | $10.66 | $11.21 | $11.21 | 1,008,345 |
2021-11-04 | $10.41 | $10.83 | $10.33 | $10.51 | $10.51 | 798,341 |
2021-11-03 | $9.79 | $10.57 | $9.78 | $10.53 | $10.53 | 938,181 |
2021-11-02 | $9.47 | $9.98 | $9.47 | $9.81 | $9.81 | 906,396 |
2021-11-01 | $8.93 | $9.58 | $8.92 | $9.47 | $9.47 | 987,459 |
2021-10-29 | $8.18 | $8.98 | $8.18 | $8.93 | $8.93 | 1,345,505 |
2021-10-28 | $8.11 | $8.20 | $7.92 | $8.17 | $8.17 | 551,114 |
2021-10-27 | $8.41 | $8.53 | $8.11 | $8.13 | $8.13 | 613,738 |
2021-10-26 | $8.59 | $8.68 | $8.36 | $8.37 | $8.37 | 298,806 |
2021-10-25 | $8.61 | $8.75 | $8.46 | $8.63 | $8.63 | 343,447 |
2021-10-22 | $8.88 | $8.90 | $8.65 | $8.67 | $8.67 | 279,839 |
2021-10-21 | $8.92 | $9.05 | $8.86 | $8.93 | $8.93 | 281,846 |
2021-10-20 | $9.06 | $9.06 | $8.89 | $8.94 | $8.94 | 305,615 |
2021-10-19 | $9.07 | $9.07 | $8.93 | $8.97 | $8.97 | 465,192 |
2021-10-18 | $9.25 | $9.33 | $8.95 | $9.03 | $9.03 | 625,642 |
2021-10-15 | $9.18 | $9.38 | $9.02 | $9.04 | $9.04 | 234,163 |
2021-10-14 | $9.00 | $9.07 | $8.89 | $8.95 | $8.95 | 217,784 |
2021-10-13 | $8.92 | $8.98 | $8.76 | $8.89 | $8.89 | 276,688 |
2021-10-12 | $8.82 | $9.02 | $8.80 | $8.98 | $8.98 | 181,403 |
2021-10-11 | $8.71 | $8.97 | $8.43 | $8.85 | $8.85 | 239,244 |
2021-10-08 | $8.95 | $9.03 | $8.82 | $8.83 | $8.83 | 216,315 |
2021-10-07 | $9.17 | $9.30 | $8.97 | $8.98 | $8.98 | 355,623 |
2021-10-06 | $9.08 | $9.24 | $8.93 | $9.12 | $9.12 | 580,025 |
2021-10-05 | $9.42 | $9.42 | $9.17 | $9.25 | $9.25 | 357,769 |
2021-10-04 | $9.65 | $9.66 | $9.34 | $9.37 | $9.37 | 294,809 |
2021-10-01 | $9.46 | $9.76 | $9.46 | $9.62 | $9.62 | 280,107 |
2021-09-30 | $9.49 | $9.50 | $9.25 | $9.33 | $9.33 | 233,610 |
2021-09-29 | $9.71 | $9.71 | $9.49 | $9.50 | $9.50 | 257,498 |
2021-09-28 | $9.84 | $10.08 | $9.66 | $9.69 | $9.69 | 233,546 |
2021-09-27 | $9.85 | $10.25 | $9.82 | $9.92 | $9.92 | 317,013 |
2021-09-24 | $9.74 | $9.88 | $9.65 | $9.74 | $9.74 | 212,124 |
2021-09-23 | $9.70 | $9.94 | $9.70 | $9.80 | $9.80 | 240,354 |
2021-09-22 | $9.47 | $9.67 | $9.44 | $9.62 | $9.62 | 398,750 |
2021-09-21 | $9.36 | $9.61 | $9.33 | $9.34 | $9.34 | 433,821 |
2021-09-20 | $9.22 | $9.46 | $9.06 | $9.39 | $9.39 | 414,973 |
2021-09-17 | $9.42 | $9.58 | $9.32 | $9.41 | $9.41 | 1,425,958 |
2021-09-16 | $9.43 | $9.54 | $9.27 | $9.44 | $9.44 | 327,188 |
2021-09-15 | $9.49 | $9.49 | $9.25 | $9.37 | $9.37 | 268,570 |
2021-09-14 | $9.58 | $9.63 | $9.34 | $9.42 | $9.42 | 335,181 |
2021-09-13 | $8.98 | $9.62 | $8.92 | $9.54 | $9.54 | 434,408 |
2021-09-10 | $9.02 | $9.03 | $8.84 | $8.88 | $8.88 | 285,581 |
2021-09-09 | $9.03 | $9.23 | $8.95 | $8.95 | $8.95 | 319,843 |
2021-09-08 | $9.19 | $9.37 | $8.99 | $9.07 | $9.07 | 256,710 |
2021-09-07 | $9.34 | $9.40 | $9.10 | $9.27 | $9.27 | 311,851 |
2021-09-03 | $9.37 | $9.50 | $9.20 | $9.36 | $9.36 | 214,600 |
2021-09-02 | $9.50 | $9.54 | $9.37 | $9.44 | $9.44 | 183,808 |
2021-09-01 | $9.31 | $9.47 | $9.20 | $9.46 | $9.46 | 334,966 |
2021-08-31 | $9.24 | $9.48 | $9.21 | $9.38 | $9.38 | 196,473 |
2021-08-30 | $9.39 | $9.44 | $9.13 | $9.32 | $9.32 | 303,886 |
2021-08-27 | $8.98 | $9.43 | $8.98 | $9.43 | $9.43 | 291,154 |
2021-08-26 | $9.16 | $9.20 | $8.91 | $8.97 | $8.97 | 181,050 |
2021-08-25 | $9.18 | $9.33 | $9.02 | $9.17 | $9.17 | 306,445 |
2021-08-24 | $8.80 | $9.18 | $8.80 | $9.13 | $9.13 | 358,884 |
2021-08-23 | $8.77 | $8.92 | $8.65 | $8.77 | $8.77 | 322,444 |
2021-08-20 | $8.50 | $8.70 | $8.45 | $8.62 | $8.62 | 269,583 |
2021-08-19 | $8.55 | $8.68 | $8.42 | $8.55 | $8.55 | 279,722 |
2021-08-18 | $8.75 | $9.00 | $8.60 | $8.73 | $8.73 | 239,596 |
2021-08-17 | $8.80 | $8.86 | $8.56 | $8.73 | $8.73 | 284,966 |
2021-08-16 | $8.90 | $9.04 | $8.70 | $8.95 | $8.95 | 246,699 |
2021-08-13 | $9.23 | $9.23 | $8.96 | $8.99 | $8.99 | 418,623 |
2021-08-12 | $9.62 | $9.62 | $9.28 | $9.32 | $9.32 | 308,085 |
2021-08-11 | $9.35 | $9.58 | $9.20 | $9.57 | $9.57 | 182,595 |
2021-08-10 | $9.22 | $9.47 | $9.10 | $9.33 | $9.33 | 290,203 |
2021-08-09 | $9.40 | $9.43 | $9.12 | $9.21 | $9.21 | 370,155 |
2021-08-06 | $9.46 | $9.59 | $9.31 | $9.57 | $9.57 | 252,213 |
2021-08-05 | $8.96 | $9.38 | $8.85 | $9.24 | $9.24 | 429,218 |
2021-08-04 | $8.88 | $9.13 | $8.78 | $8.85 | $8.85 | 347,552 |
2021-08-03 | $9.29 | $9.32 | $8.87 | $9.13 | $9.13 | 484,296 |
2021-08-02 | $9.52 | $9.86 | $9.22 | $9.29 | $9.29 | 246,785 |
2021-07-30 | $9.76 | $9.95 | $9.39 | $9.41 | $9.41 | 238,257 |
2021-07-29 | $9.84 | $9.96 | $9.67 | $9.81 | $9.81 | 243,629 |
2021-07-28 | $9.81 | $9.98 | $9.40 | $9.75 | $9.75 | 315,600 |
2021-07-27 | $9.86 | $10.00 | $9.61 | $9.81 | $9.81 | 237,959 |
2021-07-26 | $9.54 | $9.97 | $9.44 | $9.96 | $9.96 | 315,024 |
2021-07-23 | $9.62 | $9.75 | $9.31 | $9.44 | $9.44 | 169,109 |
2021-07-22 | $9.83 | $9.88 | $9.42 | $9.59 | $9.59 | 221,790 |
2021-07-21 | $9.67 | $10.11 | $9.65 | $9.90 | $9.90 | 339,347 |
2021-07-20 | $8.71 | $9.74 | $8.60 | $9.47 | $9.47 | 826,232 |
2021-07-19 | $9.48 | $9.54 | $8.40 | $8.55 | $8.55 | 1,042,142 |
2021-07-16 | $10.37 | $10.37 | $9.76 | $9.76 | $9.76 | 315,998 |
2021-07-15 | $10.07 | $10.31 | $10.01 | $10.20 | $10.20 | 273,110 |
2021-07-14 | $10.14 | $10.36 | $10.00 | $10.20 | $10.20 | 290,937 |
2021-07-13 | $10.23 | $10.36 | $10.01 | $10.05 | $10.05 | 353,124 |
2021-07-12 | $10.23 | $10.46 | $10.13 | $10.44 | $10.44 | 295,424 |
2021-07-09 | $10.20 | $10.38 | $10.14 | $10.34 | $10.34 | 329,938 |
2021-07-08 | $10.00 | $10.33 | $9.77 | $10.06 | $10.06 | 380,843 |
2021-07-07 | $10.42 | $10.55 | $10.18 | $10.27 | $10.27 | 326,149 |
2021-07-06 | $10.75 | $10.83 | $10.41 | $10.58 | $10.58 | 394,317 |
2021-07-02 | $11.02 | $11.02 | $10.75 | $10.81 | $10.81 | 160,106 |
2021-07-01 | $10.76 | $11.14 | $10.76 | $11.05 | $11.05 | 302,647 |
2021-06-30 | $10.60 | $10.93 | $10.57 | $10.76 | $10.76 | 166,216 |
2021-06-29 | $10.75 | $10.90 | $10.57 | $10.65 | $10.65 | 183,263 |
2021-06-28 | $11.07 | $11.16 | $10.51 | $10.74 | $10.74 | 417,299 |
2021-06-25 | $11.55 | $11.55 | $11.20 | $11.22 | $11.22 | 730,001 |
2021-06-24 | $11.49 | $11.51 | $11.17 | $11.46 | $11.46 | 206,485 |
2021-06-23 | $11.48 | $11.71 | $11.47 | $11.49 | $11.49 | 203,344 |
2021-06-22 | $11.54 | $11.59 | $11.31 | $11.55 | $11.55 | 182,438 |
2021-06-21 | $11.43 | $11.67 | $11.21 | $11.63 | $11.63 | 284,880 |
2021-06-18 | $11.70 | $11.86 | $11.25 | $11.30 | $11.30 | 773,943 |
2021-06-17 | $12.11 | $12.17 | $11.76 | $11.98 | $11.98 | 413,352 |
2021-06-16 | $11.78 | $12.11 | $11.66 | $12.06 | $12.06 | 211,847 |
2021-06-15 | $11.79 | $11.89 | $11.66 | $11.79 | $11.79 | 197,839 |
2021-06-14 | $12.09 | $12.28 | $11.75 | $11.87 | $11.87 | 167,468 |
2021-06-11 | $11.95 | $12.05 | $11.83 | $12.01 | $12.01 | 159,732 |
2021-06-10 | $12.09 | $12.17 | $11.67 | $11.82 | $11.82 | 303,905 |
2021-06-09 | $12.25 | $12.42 | $12.03 | $12.05 | $12.05 | 287,802 |
2021-06-08 | $11.74 | $12.27 | $11.64 | $12.20 | $12.20 | 439,114 |
2021-06-07 | $11.44 | $11.95 | $11.44 | $11.73 | $11.73 | 406,125 |
2021-06-04 | $11.36 | $11.54 | $11.29 | $11.39 | $11.39 | 185,065 |
2021-06-03 | $11.51 | $11.64 | $11.28 | $11.36 | $11.36 | 313,525 |
2021-06-02 | $11.49 | $11.72 | $11.33 | $11.55 | $11.55 | 458,121 |
2021-06-01 | $10.83 | $11.38 | $10.80 | $11.31 | $11.31 | 788,446 |
2021-05-28 | $10.93 | $11.01 | $10.66 | $10.75 | $10.75 | 400,053 |
2021-05-27 | $10.88 | $11.03 | $10.71 | $10.82 | $10.82 | 2,488,367 |
2021-05-26 | $10.33 | $10.86 | $10.20 | $10.78 | $10.78 | 522,300 |
2021-05-25 | $10.55 | $10.76 | $10.30 | $10.32 | $10.32 | 537,697 |
2021-05-24 | $10.29 | $10.45 | $10.16 | $10.40 | $10.40 | 461,855 |
2021-05-21 | $10.41 | $10.48 | $10.21 | $10.24 | $10.24 | 291,846 |
2021-05-20 | $10.57 | $10.57 | $10.10 | $10.33 | $10.33 | 440,268 |
2021-05-19 | $10.95 | $10.95 | $10.31 | $10.62 | $10.62 | 466,374 |
2021-05-18 | $11.08 | $11.39 | $10.98 | $11.10 | $11.10 | 622,505 |
2021-05-17 | $10.92 | $11.01 | $10.64 | $10.99 | $10.99 | 293,029 |
2021-05-14 | $10.54 | $11.18 | $10.53 | $11.05 | $11.05 | 448,995 |
2021-05-13 | $10.34 | $10.79 | $10.15 | $10.45 | $10.45 | 305,344 |
2021-05-12 | $10.86 | $11.01 | $10.29 | $10.34 | $10.34 | 536,796 |
2021-05-11 | $10.66 | $11.00 | $10.43 | $10.90 | $10.90 | 352,290 |
2021-05-10 | $11.77 | $11.77 | $10.90 | $10.91 | $10.91 | 425,460 |
2021-05-07 | $11.04 | $11.63 | $11.01 | $11.63 | $11.63 | 363,492 |
2021-05-06 | $11.57 | $11.80 | $10.87 | $11.16 | $11.16 | 295,671 |
2021-05-05 | $11.39 | $11.84 | $11.30 | $11.54 | $11.54 | 286,500 |
2021-05-04 | $11.80 | $11.90 | $10.97 | $11.30 | $11.30 | 621,710 |
2021-05-03 | $11.60 | $12.18 | $11.60 | $11.89 | $11.89 | 761,667 |
2021-04-30 | $11.62 | $11.68 | $11.22 | $11.56 | $11.56 | 542,332 |
2021-04-29 | $11.31 | $11.84 | $11.26 | $11.70 | $11.70 | 684,175 |
2021-04-28 | $10.68 | $11.37 | $10.64 | $11.02 | $11.02 | 718,242 |
2021-04-27 | $10.49 | $10.76 | $10.46 | $10.73 | $10.73 | 257,060 |
2021-04-26 | $10.67 | $10.95 | $10.49 | $10.55 | $10.55 | 242,118 |
2021-04-23 | $10.28 | $10.59 | $10.24 | $10.47 | $10.47 | 304,501 |
2021-04-22 | $10.54 | $10.60 | $10.27 | $10.28 | $10.28 | 393,573 |
2021-04-21 | $10.07 | $10.58 | $9.98 | $10.44 | $10.44 | 272,043 |
2021-04-20 | $10.52 | $10.52 | $9.91 | $10.11 | $10.11 | 619,590 |
2021-04-19 | $10.70 | $10.88 | $10.42 | $10.67 | $10.67 | 396,820 |
2021-04-16 | $10.59 | $10.72 | $10.44 | $10.64 | $10.64 | 263,751 |
2021-04-15 | $10.72 | $10.72 | $10.30 | $10.48 | $10.48 | 258,637 |
2021-04-14 | $10.54 | $10.93 | $10.50 | $10.52 | $10.52 | 290,418 |
2021-04-13 | $10.50 | $10.69 | $10.19 | $10.52 | $10.52 | 292,428 |
2021-04-12 | $10.40 | $10.65 | $10.36 | $10.59 | $10.59 | 368,011 |
2021-04-09 | $10.74 | $10.74 | $10.44 | $10.46 | $10.46 | 387,108 |
2021-04-08 | $10.74 | $10.78 | $10.44 | $10.63 | $10.63 | 329,036 |
2021-04-07 | $10.80 | $10.80 | $10.47 | $10.65 | $10.65 | 293,869 |
2021-04-06 | $10.78 | $10.99 | $10.59 | $10.67 | $10.67 | 261,549 |
2021-04-05 | $10.94 | $10.97 | $10.64 | $10.84 | $10.84 | 316,788 |
2021-04-01 | $10.60 | $10.85 | $10.58 | $10.75 | $10.75 | 239,799 |
2021-03-31 | $10.93 | $11.01 | $10.48 | $10.55 | $10.55 | 510,434 |
2021-03-30 | $10.81 | $11.15 | $10.81 | $10.99 | $10.99 | 217,714 |
2021-03-29 | $11.14 | $11.44 | $10.82 | $10.85 | $10.85 | 372,023 |
2021-03-26 | $11.11 | $11.38 | $10.94 | $11.19 | $11.19 | 450,150 |
2021-03-25 | $10.40 | $11.12 | $10.18 | $10.95 | $10.95 | 525,399 |
2021-03-24 | $10.96 | $11.33 | $10.60 | $10.61 | $10.61 | 662,624 |
2021-03-23 | $11.20 | $11.37 | $10.63 | $10.83 | $10.83 | 965,799 |
2021-03-22 | $11.50 | $11.74 | $11.05 | $11.41 | $11.41 | 680,231 |
2021-03-19 | $12.37 | $12.37 | $11.56 | $11.60 | $11.60 | 1,084,932 |
2021-03-18 | $12.94 | $12.98 | $12.35 | $12.38 | $12.38 | 440,860 |
2021-03-17 | $12.45 | $13.05 | $12.41 | $12.90 | $12.90 | 636,479 |
2021-03-16 | $12.76 | $12.76 | $12.17 | $12.56 | $12.56 | 389,753 |
2021-03-15 | $12.21 | $12.82 | $11.79 | $12.82 | $12.82 | 679,555 |
2021-03-12 | $11.83 | $12.24 | $11.63 | $12.11 | $12.11 | 567,592 |
2021-03-11 | $11.67 | $11.68 | $11.00 | $11.67 | $11.67 | 766,340 |
2021-03-10 | $11.19 | $11.91 | $11.10 | $11.65 | $11.65 | 955,523 |
2021-03-09 | $11.43 | $11.43 | $10.80 | $10.99 | $10.99 | 644,435 |
2021-03-08 | $11.03 | $11.43 | $10.73 | $11.37 | $11.37 | 500,274 |
2021-03-05 | $10.94 | $10.95 | $9.79 | $10.87 | $10.87 | 689,829 |
2021-03-04 | $10.98 | $11.09 | $10.44 | $10.78 | $10.78 | 462,590 |
2021-03-03 | $10.74 | $11.25 | $10.74 | $11.03 | $11.03 | 395,808 |
2021-03-02 | $10.98 | $11.00 | $10.52 | $10.76 | $10.76 | 576,234 |
2021-03-01 | $11.50 | $11.50 | $10.92 | $11.01 | $11.01 | 485,871 |
2021-02-26 | $11.00 | $11.42 | $10.75 | $11.12 | $11.12 | 572,059 |
2021-02-25 | $11.60 | $11.69 | $10.82 | $11.11 | $11.11 | 882,552 |
2021-02-24 | $11.18 | $11.79 | $10.95 | $11.62 | $11.62 | 986,214 |
2021-02-23 | $10.59 | $11.18 | $10.04 | $11.18 | $11.18 | 704,962 |
2021-02-22 | $10.00 | $10.82 | $9.95 | $10.67 | $10.67 | 764,488 |
2021-02-19 | $9.50 | $9.99 | $9.50 | $9.94 | $9.94 | 457,285 |
2021-02-18 | $8.96 | $9.64 | $8.82 | $9.45 | $9.45 | 555,345 |
2021-02-17 | $9.20 | $9.22 | $8.90 | $8.98 | $8.98 | 430,774 |
2021-02-16 | $8.53 | $9.25 | $8.53 | $9.25 | $9.25 | 602,431 |
2021-02-12 | $8.67 | $8.85 | $8.53 | $8.54 | $8.54 | 283,431 |
2021-02-11 | $8.62 | $8.92 | $8.46 | $8.73 | $8.73 | 431,014 |
2021-02-10 | $8.43 | $8.70 | $8.41 | $8.65 | $8.65 | 266,679 |
2021-02-09 | $8.37 | $8.58 | $8.15 | $8.43 | $8.43 | 468,086 |
2021-02-08 | $8.16 | $8.37 | $8.09 | $8.31 | $8.31 | 280,345 |
2021-02-05 | $8.20 | $8.25 | $7.95 | $8.10 | $8.10 | 213,032 |
2021-02-04 | $7.95 | $8.17 | $7.95 | $8.13 | $8.13 | 271,904 |
2021-02-03 | $8.06 | $8.14 | $7.75 | $7.99 | $7.99 | 298,360 |
2021-02-02 | $7.85 | $8.02 | $7.64 | $7.92 | $7.92 | 351,603 |
2021-02-01 | $7.64 | $7.82 | $7.51 | $7.74 | $7.74 | 325,934 |
2021-01-29 | $8.01 | $8.02 | $7.54 | $7.64 | $7.64 | 579,676 |
2021-01-28 | $7.86 | $8.39 | $7.81 | $8.08 | $8.08 | 491,115 |
2021-01-27 | $7.75 | $7.98 | $7.69 | $7.76 | $7.76 | 506,491 |
2021-01-26 | $8.11 | $8.13 | $7.64 | $7.87 | $7.87 | 497,974 |
2021-01-25 | $7.82 | $8.17 | $7.60 | $7.95 | $7.95 | 494,528 |
2021-01-22 | $7.76 | $7.87 | $7.52 | $7.82 | $7.82 | 321,993 |
2021-01-21 | $8.07 | $8.13 | $7.73 | $7.80 | $7.80 | 410,788 |
2021-01-20 | $8.03 | $8.21 | $7.93 | $7.98 | $7.98 | 353,587 |
2021-01-19 | $8.10 | $8.22 | $7.76 | $8.04 | $8.04 | 297,004 |
2021-01-15 | $8.29 | $8.30 | $7.80 | $8.00 | $8.00 | 428,426 |
2021-01-14 | $8.30 | $8.58 | $8.30 | $8.41 | $8.41 | 293,817 |
2021-01-13 | $7.92 | $8.35 | $7.92 | $8.24 | $8.24 | 288,259 |
2021-01-12 | $7.66 | $8.01 | $7.66 | $7.95 | $7.95 | 305,556 |
2021-01-11 | $7.70 | $7.82 | $7.47 | $7.70 | $7.70 | 285,238 |
2021-01-08 | $7.93 | $8.02 | $7.72 | $7.85 | $7.85 | 264,729 |
2021-01-07 | $8.29 | $8.29 | $7.71 | $7.93 | $7.93 | 343,353 |
2021-01-06 | $7.71 | $8.42 | $7.64 | $8.16 | $8.16 | 568,137 |
2021-01-05 | $7.47 | $7.68 | $7.46 | $7.47 | $7.47 | 378,405 |
2021-01-04 | $7.89 | $7.89 | $7.44 | $7.49 | $7.49 | 486,263 |
2020-12-31 | $7.93 | $7.98 | $7.74 | $7.89 | $7.89 | 302,888 |
2020-12-30 | $7.92 | $8.16 | $7.88 | $7.92 | $7.92 | 417,370 |
2020-12-29 | $8.18 | $8.24 | $7.92 | $7.99 | $7.99 | 321,695 |
2020-12-28 | $8.11 | $8.42 | $8.11 | $8.18 | $8.18 | 405,599 |
2020-12-24 | $8.04 | $8.19 | $7.88 | $8.02 | $8.02 | 221,509 |
2020-12-23 | $7.80 | $8.16 | $7.80 | $8.10 | $8.10 | 212,820 |
2020-12-22 | $8.04 | $8.04 | $7.72 | $7.76 | $7.76 | 331,542 |
2020-12-21 | $7.94 | $8.17 | $7.68 | $8.04 | $8.04 | 384,143 |
2020-12-18 | $8.32 | $8.52 | $8.15 | $8.22 | $8.22 | 534,815 |
2020-12-17 | $8.56 | $8.58 | $8.18 | $8.40 | $8.40 | 255,906 |
2020-12-16 | $8.45 | $8.72 | $8.33 | $8.50 | $8.50 | 327,340 |
2020-12-15 | $8.25 | $8.45 | $8.07 | $8.43 | $8.43 | 312,881 |
2020-12-14 | $8.45 | $8.64 | $8.11 | $8.20 | $8.20 | 367,643 |
2020-12-11 | $8.78 | $8.87 | $8.40 | $8.42 | $8.42 | 271,941 |
2020-12-10 | $8.92 | $9.04 | $8.70 | $8.90 | $8.90 | 346,926 |
2020-12-09 | $8.90 | $9.10 | $8.65 | $8.81 | $8.81 | 319,684 |
2020-12-08 | $8.51 | $9.22 | $8.47 | $8.85 | $8.85 | 455,594 |
2020-12-07 | $9.32 | $9.32 | $8.58 | $8.62 | $8.62 | 587,655 |
2020-12-04 | $8.83 | $9.45 | $8.77 | $9.40 | $9.40 | 549,571 |
2020-12-03 | $8.38 | $8.98 | $8.33 | $8.77 | $8.77 | 532,348 |
2020-12-02 | $8.10 | $8.37 | $8.06 | $8.28 | $8.28 | 458,665 |
2020-12-01 | $8.26 | $8.48 | $8.01 | $8.11 | $8.11 | 425,419 |
2020-11-30 | $8.51 | $8.70 | $8.10 | $8.10 | $8.10 | 898,287 |
2020-11-27 | $8.73 | $8.76 | $8.40 | $8.56 | $8.56 | 241,839 |
2020-11-25 | $8.77 | $8.77 | $8.25 | $8.62 | $8.62 | 770,896 |
2020-11-24 | $8.20 | $9.32 | $8.11 | $8.80 | $8.80 | 1,394,796 |
2020-11-23 | $7.19 | $8.06 | $7.19 | $8.00 | $8.00 | 883,289 |
2020-11-20 | $7.22 | $7.37 | $7.08 | $7.23 | $7.23 | 363,943 |
2020-11-19 | $7.00 | $7.33 | $6.85 | $7.32 | $7.32 | 558,798 |
2020-11-18 | $7.33 | $7.41 | $7.01 | $7.04 | $7.04 | 615,326 |
2020-11-17 | $6.94 | $7.27 | $6.80 | $7.19 | $7.19 | 727,093 |
2020-11-16 | $7.06 | $7.45 | $6.87 | $7.03 | $7.03 | 1,040,266 |
2020-11-13 | $6.12 | $6.74 | $6.07 | $6.68 | $6.68 | 797,830 |
2020-11-12 | $6.05 | $6.11 | $5.86 | $6.02 | $6.02 | 490,155 |
2020-11-11 | $6.90 | $6.90 | $6.11 | $6.20 | $6.20 | 795,333 |
2020-11-10 | $7.22 | $7.53 | $6.91 | $6.97 | $6.97 | 1,631,058 |
2020-11-09 | $6.12 | $7.87 | $5.92 | $7.51 | $7.51 | 2,894,275 |
2020-11-06 | $5.12 | $5.18 | $4.86 | $4.95 | $4.95 | 340,860 |
2020-11-05 | $4.98 | $5.17 | $4.97 | $5.15 | $5.15 | 253,269 |
2020-11-04 | $5.13 | $5.13 | $4.91 | $4.94 | $4.94 | 309,877 |
2020-11-03 | $5.05 | $5.25 | $5.05 | $5.16 | $5.16 | 417,170 |
2020-11-02 | $4.97 | $5.00 | $4.90 | $4.93 | $4.93 | 355,387 |
2020-10-30 | $5.02 | $5.12 | $4.84 | $4.90 | $4.90 | 368,912 |
2020-10-29 | $4.80 | $5.06 | $4.70 | $5.05 | $5.05 | 347,753 |
2020-10-28 | $4.90 | $4.93 | $4.80 | $4.83 | $4.83 | 449,681 |
2020-10-27 | $5.14 | $5.16 | $5.00 | $5.00 | $5.00 | 368,344 |
2020-10-26 | $5.22 | $5.23 | $5.01 | $5.13 | $5.13 | 293,532 |
2020-10-23 | $5.42 | $5.55 | $5.25 | $5.30 | $5.30 | 430,308 |
2020-10-22 | $5.15 | $5.45 | $5.13 | $5.40 | $5.40 | 349,134 |
2020-10-21 | $5.14 | $5.24 | $5.05 | $5.19 | $5.19 | 305,441 |
2020-10-20 | $5.04 | $5.14 | $5.00 | $5.09 | $5.09 | 737,637 |
2020-10-19 | $5.11 | $5.18 | $4.96 | $4.98 | $4.98 | 536,573 |
2020-10-16 | $5.20 | $5.34 | $5.03 | $5.07 | $5.07 | 325,665 |
2020-10-15 | $5.09 | $5.22 | $5.00 | $5.19 | $5.19 | 295,157 |
2020-10-14 | $5.24 | $5.28 | $5.12 | $5.12 | $5.12 | 351,682 |
2020-10-13 | $5.41 | $5.42 | $5.20 | $5.25 | $5.25 | 412,518 |
2020-10-12 | $5.56 | $5.60 | $5.42 | $5.50 | $5.50 | 457,068 |
2020-10-09 | $5.58 | $5.58 | $5.45 | $5.56 | $5.56 | 295,657 |
2020-10-08 | $5.43 | $5.55 | $5.36 | $5.54 | $5.54 | 363,452 |
2020-10-07 | $5.53 | $5.56 | $5.36 | $5.48 | $5.48 | 412,978 |
2020-10-06 | $5.60 | $5.72 | $5.45 | $5.47 | $5.47 | 297,561 |
2020-10-05 | $5.68 | $5.83 | $5.35 | $5.56 | $5.56 | 423,267 |
2020-10-02 | $5.47 | $5.73 | $5.39 | $5.72 | $5.72 | 334,749 |
2020-10-01 | $5.54 | $5.68 | $5.41 | $5.66 | $5.66 | 566,501 |
2020-09-30 | $5.61 | $5.76 | $5.37 | $5.54 | $5.54 | 396,244 |
2020-09-29 | $5.65 | $5.66 | $5.42 | $5.56 | $5.56 | 345,501 |
2020-09-28 | $5.50 | $5.85 | $5.44 | $5.68 | $5.68 | 414,265 |
2020-09-25 | $5.19 | $5.42 | $5.16 | $5.38 | $5.38 | 280,025 |
2020-09-24 | $5.10 | $5.39 | $4.98 | $5.19 | $5.19 | 590,070 |
2020-09-23 | $5.44 | $5.62 | $5.10 | $5.12 | $5.12 | 371,887 |
2020-09-22 | $5.53 | $5.68 | $5.33 | $5.38 | $5.38 | 638,082 |
2020-09-21 | $5.72 | $5.76 | $5.47 | $5.53 | $5.53 | 1,282,114 |
2020-09-18 | $6.34 | $6.34 | $5.91 | $5.95 | $5.95 | 1,361,332 |
2020-09-17 | $6.33 | $6.39 | $6.17 | $6.31 | $6.31 | 465,901 |
2020-09-16 | $6.37 | $6.47 | $6.09 | $6.39 | $6.39 | 565,220 |
2020-09-15 | $6.15 | $6.63 | $6.12 | $6.39 | $6.39 | 618,210 |
2020-09-14 | $6.02 | $6.20 | $5.88 | $6.14 | $6.14 | 616,122 |
2020-09-11 | $6.13 | $6.14 | $5.73 | $5.92 | $5.92 | 667,110 |
2020-09-10 | $6.30 | $6.42 | $6.12 | $6.13 | $6.13 | 494,780 |
2020-09-09 | $6.49 | $6.49 | $6.22 | $6.25 | $6.25 | 442,075 |
2020-09-08 | $6.62 | $6.62 | $6.37 | $6.44 | $6.44 | 501,186 |
2020-09-04 | $6.59 | $6.76 | $6.31 | $6.71 | $6.71 | 813,145 |
2020-09-03 | $6.30 | $6.73 | $6.30 | $6.46 | $6.46 | 691,176 |
2020-09-02 | $6.34 | $6.45 | $6.24 | $6.39 | $6.39 | 462,609 |
2020-09-01 | $6.34 | $6.52 | $6.21 | $6.39 | $6.39 | 710,092 |
2020-08-31 | $6.77 | $6.77 | $6.38 | $6.43 | $6.43 | 642,978 |
2020-08-28 | $6.68 | $6.86 | $6.50 | $6.81 | $6.81 | 664,453 |
2020-08-27 | $6.40 | $6.90 | $6.40 | $6.60 | $6.60 | 501,566 |
2020-08-26 | $6.64 | $6.78 | $6.26 | $6.43 | $6.43 | 487,764 |
2020-08-25 | $6.81 | $6.94 | $6.60 | $6.75 | $6.75 | 695,164 |
2020-08-24 | $6.16 | $6.82 | $5.91 | $6.81 | $6.81 | 1,093,908 |
2020-08-21 | $6.36 | $6.45 | $6.07 | $6.10 | $6.10 | 495,149 |
2020-08-20 | $6.26 | $6.53 | $6.15 | $6.44 | $6.44 | 453,118 |
2020-08-19 | $6.28 | $6.57 | $6.14 | $6.38 | $6.38 | 595,476 |
2020-08-18 | $6.58 | $6.58 | $6.25 | $6.25 | $6.25 | 765,793 |
2020-08-17 | $6.77 | $6.79 | $6.54 | $6.54 | $6.54 | 687,914 |
2020-08-14 | $6.70 | $6.85 | $6.51 | $6.81 | $6.81 | 730,272 |
2020-08-13 | $7.09 | $7.29 | $6.78 | $6.80 | $6.80 | 639,170 |
2020-08-12 | $7.21 | $7.31 | $6.81 | $7.15 | $7.15 | 1,232,722 |
2020-08-11 | $7.55 | $7.63 | $7.00 | $7.20 | $7.20 | 1,589,727 |
2020-08-10 | $6.70 | $7.32 | $6.34 | $7.24 | $7.24 | 2,317,496 |
2020-08-07 | $6.58 | $6.63 | $5.96 | $6.60 | $6.60 | 1,417,666 |
2020-08-06 | $6.10 | $6.66 | $5.74 | $6.42 | $6.42 | 2,467,421 |
2020-08-05 | $5.50 | $5.79 | $5.25 | $5.53 | $5.53 | 1,396,991 |
2020-08-04 | $4.77 | $5.36 | $4.76 | $5.30 | $5.30 | 840,152 |
2020-08-03 | $4.76 | $4.80 | $4.57 | $4.77 | $4.77 | 465,287 |
2020-07-31 | $4.88 | $4.91 | $4.72 | $4.76 | $4.76 | 644,353 |
2020-07-30 | $5.05 | $5.10 | $4.87 | $4.91 | $4.91 | 426,406 |
2020-07-29 | $5.02 | $5.24 | $4.82 | $5.19 | $5.19 | 445,488 |
2020-07-28 | $4.82 | $5.16 | $4.81 | $4.95 | $4.95 | 480,926 |
2020-07-27 | $4.93 | $5.02 | $4.82 | $4.86 | $4.86 | 312,353 |
2020-07-24 | $5.06 | $5.10 | $4.91 | $4.93 | $4.93 | 326,827 |
2020-07-23 | $5.06 | $5.12 | $4.92 | $5.08 | $5.08 | 631,802 |
2020-07-22 | $5.29 | $5.45 | $5.10 | $5.11 | $5.11 | 502,060 |
2020-07-21 | $5.30 | $5.54 | $5.28 | $5.42 | $5.42 | 390,191 |
2020-07-20 | $5.47 | $5.53 | $5.16 | $5.18 | $5.18 | 502,655 |
2020-07-17 | $5.71 | $5.71 | $5.45 | $5.54 | $5.54 | 516,600 |
2020-07-16 | $5.54 | $5.71 | $5.40 | $5.69 | $5.69 | 501,900 |
2020-07-15 | $5.45 | $5.89 | $5.45 | $5.75 | $5.75 | 1,463,300 |
2020-07-14 | $5.67 | $5.70 | $5.11 | $5.16 | $5.16 | 919,400 |
2020-07-13 | $5.65 | $5.75 | $5.21 | $5.50 | $5.50 | 580,600 |
2020-07-10 | $5.01 | $5.55 | $5.01 | $5.52 | $5.52 | 631,300 |
2020-07-09 | $5.22 | $5.22 | $4.92 | $5.06 | $5.06 | 601,200 |
2020-07-08 | $5.25 | $5.33 | $5.04 | $5.27 | $5.27 | 691,800 |
2020-07-07 | $5.50 | $5.50 | $5.25 | $5.28 | $5.28 | 627,600 |
2020-07-06 | $5.69 | $5.85 | $5.47 | $5.64 | $5.64 | 567,100 |
2020-07-02 | $5.91 | $6.04 | $5.42 | $5.45 | $5.45 | 426,500 |
2020-07-01 | $5.73 | $6.12 | $5.65 | $5.75 | $5.75 | 451,600 |
2020-06-30 | $5.83 | $6.00 | $5.67 | $5.76 | $5.76 | 483,500 |
2020-06-29 | $5.50 | $5.98 | $5.44 | $5.85 | $5.85 | 672,600 |
2020-06-26 | $5.65 | $5.73 | $5.34 | $5.43 | $5.43 | 869,526 |
2020-06-25 | $5.78 | $6.20 | $5.51 | $5.69 | $5.69 | 1,293,555 |
2020-06-24 | $5.77 | $5.85 | $5.49 | $5.63 | $5.63 | 874,950 |
2020-06-23 | $6.18 | $6.29 | $5.84 | $5.96 | $5.96 | 1,148,999 |
2020-06-22 | $6.23 | $6.23 | $5.93 | $6.11 | $6.11 | 916,765 |
2020-06-19 | $6.58 | $6.64 | $6.06 | $6.23 | $6.23 | 2,245,254 |
2020-06-18 | $6.55 | $6.82 | $6.34 | $6.49 | $6.49 | 772,212 |
2020-06-17 | $7.51 | $7.58 | $6.78 | $6.82 | $6.82 | 1,052,635 |
2020-06-16 | $7.86 | $7.86 | $7.00 | $7.24 | $7.24 | 542,118 |
2020-06-15 | $6.76 | $7.56 | $6.50 | $7.08 | $7.08 | 1,266,774 |
2020-06-12 | $7.27 | $7.36 | $6.71 | $7.31 | $7.31 | 1,003,890 |
2020-06-11 | $7.03 | $7.44 | $6.52 | $6.56 | $6.56 | 1,264,589 |
2020-06-10 | $8.80 | $8.81 | $7.31 | $7.96 | $7.96 | 1,606,290 |
2020-06-09 | $9.58 | $9.78 | $8.75 | $8.83 | $8.83 | 1,357,908 |
2020-06-08 | $9.86 | $10.29 | $9.36 | $10.07 | $10.07 | 2,022,893 |
2020-06-05 | $7.48 | $9.50 | $7.48 | $9.09 | $9.09 | 2,743,964 |
2020-06-04 | $5.88 | $6.99 | $5.81 | $6.80 | $6.80 | 1,099,819 |
2020-06-03 | $5.42 | $6.05 | $5.42 | $5.89 | $5.89 | 705,099 |
2020-06-02 | $5.32 | $5.50 | $5.29 | $5.29 | $5.29 | 548,464 |
2020-06-01 | $5.02 | $5.49 | $4.96 | $5.21 | $5.21 | 683,812 |
2020-05-29 | $5.25 | $5.27 | $5.00 | $5.04 | $5.04 | 1,254,632 |
2020-05-28 | $5.82 | $5.84 | $5.26 | $5.36 | $5.36 | 939,661 |
2020-05-27 | $5.47 | $5.74 | $5.26 | $5.65 | $5.65 | 909,591 |
2020-05-26 | $4.95 | $5.24 | $4.92 | $5.22 | $5.22 | 716,303 |
2020-05-22 | $4.75 | $4.76 | $4.54 | $4.70 | $4.70 | 318,193 |
2020-05-21 | $4.66 | $4.86 | $4.61 | $4.81 | $4.81 | 450,773 |
2020-05-20 | $4.73 | $5.00 | $4.73 | $4.84 | $4.84 | 515,754 |
2020-05-19 | $4.90 | $4.98 | $4.53 | $4.66 | $4.66 | 668,394 |
2020-05-18 | $4.45 | $4.83 | $4.36 | $4.82 | $4.82 | 1,227,936 |
2020-05-15 | $4.13 | $4.15 | $3.94 | $4.09 | $4.09 | 1,702,023 |
2020-05-14 | $3.75 | $4.25 | $3.62 | $4.18 | $4.18 | 710,448 |
2020-05-13 | $4.14 | $4.14 | $3.75 | $3.91 | $3.91 | 876,513 |
2020-05-12 | $4.59 | $4.63 | $4.17 | $4.19 | $4.19 | 755,727 |
2020-05-11 | $4.65 | $4.75 | $4.21 | $4.49 | $4.49 | 709,361 |
2020-05-08 | $4.66 | $4.85 | $4.49 | $4.74 | $4.74 | 659,510 |
2020-05-07 | $4.08 | $4.63 | $4.02 | $4.51 | $4.51 | 692,584 |
2020-05-06 | $4.77 | $4.77 | $4.30 | $4.35 | $4.35 | 587,267 |
2020-05-05 | $4.87 | $4.99 | $4.73 | $4.76 | $4.76 | 628,769 |
2020-05-04 | $4.84 | $4.98 | $4.57 | $4.64 | $4.64 | 492,496 |
2020-05-01 | $5.02 | $5.25 | $4.68 | $5.11 | $5.11 | 701,484 |
2020-04-30 | $5.61 | $5.63 | $5.11 | $5.23 | $5.23 | 922,913 |
2020-04-29 | $5.47 | $6.05 | $5.37 | $5.60 | $5.60 | 1,449,989 |
2020-04-28 | $4.95 | $5.15 | $4.74 | $4.97 | $4.97 | 573,955 |
2020-04-27 | $4.43 | $4.89 | $4.27 | $4.75 | $4.75 | 763,026 |
2020-04-24 | $4.42 | $4.51 | $4.11 | $4.40 | $4.40 | 557,154 |
2020-04-23 | $4.50 | $4.70 | $4.32 | $4.34 | $4.34 | 771,009 |
2020-04-22 | $4.96 | $4.97 | $4.39 | $4.53 | $4.53 | 635,430 |
2020-04-21 | $4.55 | $5.12 | $4.55 | $4.75 | $4.75 | 995,029 |
2020-04-20 | $4.78 | $5.00 | $4.55 | $4.86 | $4.86 | 542,309 |
2020-04-17 | $5.27 | $5.40 | $5.00 | $5.02 | $5.02 | 713,144 |
2020-04-16 | $5.13 | $5.23 | $4.61 | $4.80 | $4.80 | 655,785 |
2020-04-15 | $5.15 | $5.37 | $4.97 | $5.11 | $5.11 | 615,273 |
2020-04-14 | $5.40 | $5.90 | $5.12 | $5.54 | $5.54 | 1,380,565 |
2020-04-13 | $5.36 | $5.39 | $4.83 | $5.23 | $5.23 | 1,318,574 |
2020-04-09 | $4.13 | $5.49 | $4.13 | $5.36 | $5.36 | 2,272,554 |
2020-04-08 | $3.90 | $3.91 | $3.66 | $3.90 | $3.90 | 771,091 |
2020-04-07 | $3.61 | $4.03 | $3.56 | $3.74 | $3.74 | 1,462,803 |
2020-04-06 | $3.01 | $3.75 | $3.01 | $3.41 | $3.41 | 1,051,088 |
2020-04-03 | $3.07 | $3.07 | $2.70 | $2.84 | $2.84 | 1,046,662 |
2020-04-02 | $3.09 | $3.31 | $2.95 | $3.00 | $3.00 | 681,541 |
2020-04-01 | $3.35 | $3.35 | $2.97 | $3.09 | $3.09 | 782,861 |
2020-03-31 | $3.25 | $3.59 | $3.25 | $3.58 | $3.58 | 797,378 |
2020-03-30 | $3.85 | $3.85 | $3.30 | $3.39 | $3.39 | 859,420 |
2020-03-27 | $4.30 | $4.31 | $3.93 | $4.06 | $3.75 | 751,274 |
2020-03-26 | $4.27 | $5.29 | $4.23 | $4.45 | $4.11 | 1,317,847 |
2020-03-25 | $3.40 | $4.35 | $3.23 | $4.21 | $3.89 | 1,807,341 |
2020-03-24 | $3.06 | $3.52 | $3.00 | $3.13 | $2.89 | 1,532,716 |
2020-03-23 | $2.63 | $2.80 | $2.50 | $2.69 | $2.48 | 1,693,216 |
2020-03-20 | $3.38 | $3.40 | $2.54 | $2.61 | $2.41 | 3,588,025 |
2020-03-19 | $2.76 | $3.32 | $2.35 | $3.32 | $3.07 | 2,163,428 |
2020-03-18 | $3.53 | $3.56 | $2.29 | $2.58 | $2.38 | 1,988,856 |
2020-03-17 | $4.15 | $4.46 | $3.71 | $3.79 | $3.50 | 1,703,538 |
2020-03-16 | $4.85 | $4.85 | $4.07 | $4.10 | $3.79 | 1,206,450 |
2020-03-13 | $5.88 | $5.99 | $5.00 | $5.32 | $4.91 | 1,200,546 |
2020-03-12 | $6.54 | $6.54 | $5.06 | $5.34 | $4.93 | 1,584,251 |
2020-03-11 | $7.80 | $8.00 | $7.09 | $7.22 | $6.67 | 1,298,575 |
2020-03-10 | $8.75 | $8.76 | $7.57 | $8.04 | $7.43 | 1,152,477 |
2020-03-09 | $10.00 | $10.00 | $8.23 | $8.25 | $7.62 | 1,034,650 |
2020-03-06 | $10.68 | $10.94 | $10.07 | $10.50 | $9.70 | 1,333,307 |
2020-03-05 | $11.53 | $11.53 | $10.86 | $10.89 | $10.06 | 1,660,389 |
2020-03-04 | $11.46 | $11.90 | $11.35 | $11.90 | $10.99 | 727,801 |
2020-03-03 | $11.91 | $12.24 | $11.23 | $11.31 | $10.45 | 628,513 |
2020-03-02 | $11.78 | $11.97 | $11.43 | $11.89 | $10.98 | 680,252 |
2020-02-28 | $11.61 | $11.93 | $11.49 | $11.53 | $10.65 | 1,352,408 |
2020-02-27 | $11.82 | $12.47 | $11.63 | $11.82 | $10.92 | 1,567,878 |
2020-02-26 | $12.00 | $12.21 | $11.97 | $12.07 | $11.15 | 992,718 |
2020-02-25 | $13.42 | $13.48 | $11.89 | $11.96 | $11.05 | 1,488,218 |
2020-02-24 | $13.84 | $13.90 | $13.22 | $13.43 | $12.41 | 785,176 |
2020-02-21 | $14.26 | $14.34 | $14.15 | $14.16 | $13.08 | 447,442 |
2020-02-20 | $14.15 | $14.30 | $14.13 | $14.27 | $13.18 | 289,623 |
2020-02-19 | $14.20 | $14.25 | $13.90 | $14.11 | $13.03 | 490,561 |
2020-02-18 | $14.02 | $14.26 | $14.00 | $14.15 | $13.07 | 402,656 |
2020-02-14 | $14.10 | $14.15 | $13.97 | $14.04 | $12.97 | 237,775 |
2020-02-13 | $14.20 | $14.30 | $14.03 | $14.11 | $13.03 | 286,273 |
2020-02-12 | $14.05 | $14.44 | $14.05 | $14.31 | $13.22 | 381,489 |
2020-02-11 | $13.95 | $14.09 | $13.91 | $14.01 | $12.94 | 294,530 |
2020-02-10 | $13.77 | $13.88 | $13.70 | $13.87 | $12.81 | 250,565 |
2020-02-07 | $13.96 | $14.00 | $13.75 | $13.77 | $12.72 | 332,596 |
2020-02-06 | $14.23 | $14.27 | $13.98 | $14.02 | $12.95 | 424,017 |
2020-02-05 | $13.98 | $14.27 | $13.89 | $14.16 | $13.08 | 864,880 |
2020-02-04 | $13.55 | $13.90 | $13.47 | $13.73 | $12.68 | 864,746 |
2020-02-03 | $13.00 | $13.34 | $12.98 | $13.24 | $12.23 | 631,804 |
2020-01-31 | $13.24 | $13.24 | $12.92 | $12.97 | $11.98 | 463,426 |
2020-01-30 | $13.29 | $13.32 | $13.05 | $13.24 | $12.23 | 438,313 |
2020-01-29 | $13.10 | $13.46 | $13.10 | $13.38 | $12.36 | 663,021 |
2020-01-28 | $13.02 | $13.11 | $12.97 | $13.06 | $12.06 | 452,689 |
2020-01-27 | $13.30 | $13.35 | $12.84 | $12.99 | $12.00 | 792,935 |
2020-01-24 | $13.83 | $13.85 | $13.40 | $13.41 | $12.39 | 744,810 |
2020-01-23 | $13.96 | $13.96 | $13.76 | $13.85 | $12.79 | 424,575 |
2020-01-22 | $13.86 | $13.97 | $13.79 | $13.87 | $12.81 | 279,485 |
2020-01-21 | $13.97 | $14.00 | $13.77 | $13.86 | $12.80 | 553,727 |
2020-01-17 | $13.95 | $13.98 | $13.81 | $13.90 | $12.84 | 238,210 |
2020-01-16 | $13.85 | $13.98 | $13.85 | $13.89 | $12.83 | 244,182 |
2020-01-15 | $13.68 | $13.88 | $13.68 | $13.80 | $12.75 | 287,527 |
2020-01-14 | $13.53 | $13.72 | $13.50 | $13.67 | $12.63 | 376,145 |
2020-01-13 | $13.48 | $13.72 | $13.46 | $13.65 | $12.61 | 326,133 |
2020-01-10 | $13.57 | $13.61 | $13.47 | $13.49 | $12.46 | 315,956 |
2020-01-09 | $13.85 | $13.88 | $13.53 | $13.55 | $12.52 | 408,311 |
2020-01-08 | $13.52 | $13.76 | $13.50 | $13.72 | $12.67 | 441,461 |
2020-01-07 | $13.69 | $13.71 | $13.36 | $13.52 | $12.49 | 618,305 |
2020-01-06 | $14.00 | $14.02 | $13.73 | $13.74 | $12.69 | 384,463 |
2020-01-03 | $14.04 | $14.10 | $13.95 | $14.01 | $12.94 | 376,694 |
2020-01-02 | $14.26 | $14.31 | $14.02 | $14.07 | $13.00 | 357,824 |
2019-12-31 | $14.65 | $14.72 | $14.51 | $14.55 | $13.18 | 443,158 |
2019-12-30 | $14.69 | $14.77 | $14.58 | $14.67 | $13.29 | 281,060 |
2019-12-27 | $14.65 | $14.81 | $14.65 | $14.72 | $13.33 | 288,513 |
2019-12-26 | $14.54 | $14.62 | $14.52 | $14.62 | $13.24 | 162,598 |
2019-12-24 | $14.57 | $14.64 | $14.51 | $14.54 | $13.17 | 95,540 |
2019-12-23 | $14.64 | $14.72 | $14.44 | $14.57 | $13.20 | 501,097 |
2019-12-20 | $14.61 | $14.73 | $14.52 | $14.69 | $13.30 | 842,910 |
2019-12-19 | $14.49 | $14.57 | $14.44 | $14.55 | $13.18 | 453,045 |
2019-12-18 | $14.23 | $14.48 | $14.17 | $14.46 | $13.10 | 482,544 |
2019-12-17 | $14.15 | $14.25 | $14.03 | $14.23 | $12.89 | 311,452 |
2019-12-16 | $14.26 | $14.31 | $14.13 | $14.14 | $12.81 | 437,426 |
2019-12-13 | $14.30 | $14.36 | $14.05 | $14.16 | $12.82 | 291,400 |
2019-12-12 | $14.12 | $14.28 | $13.97 | $14.25 | $12.91 | 497,683 |
2019-12-11 | $14.10 | $14.14 | $13.99 | $14.01 | $12.69 | 286,484 |
2019-12-10 | $14.11 | $14.12 | $13.90 | $14.09 | $12.76 | 328,074 |
2019-12-09 | $14.10 | $14.27 | $14.05 | $14.19 | $12.85 | 404,749 |
2019-12-06 | $14.11 | $14.15 | $13.96 | $14.08 | $12.75 | 850,852 |
2019-12-05 | $13.89 | $13.97 | $13.76 | $13.85 | $12.54 | 359,300 |
2019-12-04 | $13.90 | $14.05 | $13.77 | $13.81 | $12.51 | 425,615 |
2019-12-03 | $14.00 | $14.02 | $13.76 | $13.94 | $12.63 | 428,867 |
2019-12-02 | $14.20 | $14.27 | $13.98 | $14.04 | $12.72 | 303,293 |
2019-11-29 | $14.20 | $14.27 | $14.15 | $14.18 | $12.84 | 216,299 |
2019-11-27 | $13.99 | $14.22 | $13.96 | $14.21 | $12.87 | 281,525 |
2019-11-26 | $13.85 | $14.04 | $13.79 | $13.90 | $12.59 | 338,944 |
2019-11-25 | $13.73 | $13.93 | $13.66 | $13.85 | $12.54 | 340,831 |
2019-11-22 | $13.90 | $13.95 | $13.69 | $13.71 | $12.42 | 336,891 |
2019-11-21 | $13.96 | $14.03 | $13.62 | $13.88 | $12.57 | 465,289 |
2019-11-20 | $14.12 | $14.21 | $14.00 | $14.01 | $12.69 | 413,469 |
2019-11-19 | $14.50 | $14.57 | $14.16 | $14.22 | $12.88 | 533,704 |
2019-11-18 | $14.50 | $14.56 | $14.38 | $14.48 | $13.11 | 836,722 |
2019-11-15 | $14.64 | $14.75 | $14.40 | $14.49 | $13.12 | 542,218 |
2019-11-14 | $14.12 | $14.64 | $14.06 | $14.57 | $13.20 | 1,039,898 |
2019-11-13 | $14.04 | $14.09 | $13.83 | $13.84 | $12.53 | 645,654 |
2019-11-12 | $14.07 | $14.22 | $14.01 | $14.06 | $12.73 | 588,749 |
2019-11-11 | $14.11 | $14.29 | $14.06 | $14.11 | $12.78 | 277,787 |
2019-11-08 | $14.19 | $14.30 | $14.01 | $14.20 | $12.86 | 486,966 |
2019-11-07 | $14.41 | $14.44 | $14.21 | $14.26 | $12.92 | 431,242 |
2019-11-06 | $14.15 | $14.82 | $14.05 | $14.45 | $13.09 | 860,500 |
2019-11-05 | $14.05 | $14.37 | $14.05 | $14.25 | $12.91 | 385,656 |
2019-11-04 | $14.13 | $14.20 | $14.02 | $14.11 | $12.78 | 460,548 |
2019-11-01 | $13.80 | $14.16 | $13.78 | $14.14 | $12.81 | 276,376 |
2019-10-31 | $13.99 | $13.99 | $13.67 | $13.80 | $12.50 | 222,690 |
2019-10-30 | $14.00 | $14.01 | $13.81 | $13.98 | $12.66 | 264,585 |
2019-10-29 | $14.10 | $14.10 | $13.96 | $14.01 | $12.69 | 251,493 |
2019-10-28 | $14.11 | $14.18 | $14.02 | $14.08 | $12.75 | 309,315 |
2019-10-25 | $14.15 | $14.17 | $13.98 | $14.07 | $12.74 | 493,269 |
2019-10-24 | $14.17 | $14.28 | $14.13 | $14.17 | $12.83 | 332,277 |
2019-10-23 | $14.05 | $14.25 | $13.96 | $14.16 | $12.82 | 292,221 |
2019-10-22 | $14.02 | $14.03 | $13.64 | $13.94 | $12.63 | 311,249 |
2019-10-21 | $13.59 | $14.06 | $13.59 | $14.01 | $12.69 | 364,134 |
2019-10-18 | $13.40 | $13.67 | $13.00 | $13.51 | $12.24 | 1,252,913 |
2019-10-17 | $13.83 | $13.94 | $13.49 | $13.50 | $12.23 | 724,415 |
2019-10-16 | $13.94 | $14.08 | $13.85 | $13.92 | $12.61 | 366,905 |
2019-10-15 | $13.87 | $14.04 | $13.67 | $13.98 | $12.66 | 286,440 |
2019-10-14 | $14.20 | $14.20 | $13.65 | $13.84 | $12.53 | 400,661 |
2019-10-11 | $14.14 | $14.45 | $14.11 | $14.20 | $12.86 | 285,556 |
2019-10-10 | $14.19 | $14.26 | $14.08 | $14.10 | $12.77 | 255,783 |
2019-10-09 | $14.37 | $14.38 | $14.15 | $14.15 | $12.82 | 188,387 |
2019-10-08 | $14.38 | $14.38 | $14.11 | $14.23 | $12.89 | 315,602 |
2019-10-07 | $14.41 | $14.51 | $14.33 | $14.45 | $13.09 | 213,126 |
2019-10-04 | $14.54 | $14.63 | $14.36 | $14.44 | $13.08 | 203,906 |
2019-10-03 | $14.53 | $14.74 | $14.39 | $14.53 | $13.16 | 229,161 |
2019-10-02 | $14.46 | $14.61 | $14.33 | $14.60 | $13.22 | 346,966 |
2019-10-01 | $14.97 | $15.14 | $14.57 | $14.57 | $13.20 | 362,954 |
2019-09-30 | $14.82 | $15.02 | $14.82 | $14.88 | $13.48 | 345,210 |
2019-09-27 | $14.83 | $15.03 | $14.72 | $14.77 | $13.38 | 306,781 |
2019-09-26 | $15.12 | $15.24 | $14.91 | $15.11 | $13.43 | 534,109 |
2019-09-25 | $14.89 | $15.19 | $14.89 | $15.10 | $13.42 | 173,261 |
2019-09-24 | $15.02 | $15.07 | $14.87 | $14.96 | $13.30 | 347,940 |
2019-09-23 | $15.00 | $15.12 | $14.86 | $14.99 | $13.32 | 287,330 |
2019-09-20 | $15.02 | $15.30 | $14.98 | $15.08 | $13.40 | 858,358 |
2019-09-19 | $15.13 | $15.27 | $14.96 | $14.99 | $13.32 | 233,105 |
2019-09-18 | $15.05 | $15.18 | $14.89 | $15.05 | $13.38 | 222,475 |
2019-09-17 | $15.09 | $15.13 | $14.89 | $15.03 | $13.36 | 347,809 |
2019-09-16 | $15.12 | $15.25 | $15.00 | $15.06 | $13.39 | 432,643 |
2019-09-13 | $15.05 | $15.33 | $15.03 | $15.06 | $13.39 | 376,397 |
2019-09-12 | $15.34 | $15.34 | $14.89 | $15.01 | $13.34 | 331,343 |
2019-09-11 | $15.17 | $15.42 | $15.02 | $15.34 | $13.63 | 557,114 |
2019-09-10 | $14.45 | $15.09 | $14.37 | $15.09 | $13.41 | 549,412 |
2019-09-09 | $14.12 | $14.50 | $14.07 | $14.48 | $12.87 | 291,351 |
2019-09-06 | $14.20 | $14.29 | $14.11 | $14.14 | $12.57 | 272,018 |
2019-09-05 | $14.03 | $14.23 | $13.94 | $14.15 | $12.58 | 635,358 |
2019-09-04 | $13.90 | $14.01 | $13.86 | $13.98 | $12.43 | 402,491 |
2019-09-03 | $13.84 | $13.89 | $13.64 | $13.82 | $12.28 | 322,428 |
2019-08-30 | $13.93 | $14.01 | $13.80 | $13.90 | $12.35 | 453,847 |
2019-08-29 | $13.96 | $14.09 | $13.82 | $13.87 | $12.33 | 345,942 |
2019-08-28 | $13.69 | $14.03 | $13.64 | $13.90 | $12.35 | 598,522 |
2019-08-27 | $13.71 | $13.77 | $13.53 | $13.54 | $12.03 | 302,279 |
2019-08-26 | $13.60 | $13.69 | $13.38 | $13.60 | $12.09 | 373,256 |
2019-08-23 | $13.87 | $13.92 | $13.46 | $13.48 | $11.98 | 681,853 |
2019-08-22 | $14.15 | $14.20 | $13.82 | $13.91 | $12.36 | 531,020 |
2019-08-21 | $14.61 | $14.61 | $14.15 | $14.16 | $12.59 | 366,118 |
2019-08-20 | $14.61 | $14.68 | $14.48 | $14.50 | $12.89 | 302,391 |
2019-08-19 | $14.88 | $14.88 | $14.62 | $14.66 | $13.03 | 291,525 |
2019-08-16 | $14.71 | $14.86 | $14.67 | $14.75 | $13.11 | 392,759 |
2019-08-15 | $14.81 | $14.81 | $14.63 | $14.67 | $13.04 | 431,590 |
2019-08-14 | $14.85 | $14.85 | $14.67 | $14.74 | $13.10 | 330,080 |
2019-08-13 | $14.98 | $15.11 | $14.96 | $15.00 | $13.33 | 190,556 |
2019-08-12 | $14.93 | $15.03 | $14.87 | $14.96 | $13.30 | 330,323 |
2019-08-09 | $15.17 | $15.35 | $14.94 | $15.00 | $13.33 | 355,300 |
2019-08-08 | $14.97 | $15.33 | $14.90 | $15.25 | $13.55 | 266,912 |
2019-08-07 | $14.98 | $15.02 | $14.74 | $14.91 | $13.25 | 412,912 |
2019-08-06 | $14.75 | $15.06 | $14.75 | $14.92 | $13.26 | 339,147 |
2019-08-05 | $14.90 | $14.90 | $14.11 | $14.58 | $12.96 | 549,889 |
2019-08-02 | $14.53 | $15.13 | $14.46 | $15.02 | $13.35 | 363,886 |
2019-08-01 | $15.39 | $15.50 | $14.45 | $14.53 | $12.91 | 948,955 |
2019-07-31 | $16.57 | $16.79 | $15.58 | $15.62 | $13.88 | 795,855 |
2019-07-30 | $16.72 | $17.01 | $16.61 | $16.99 | $15.10 | 315,058 |
2019-07-29 | $16.57 | $16.78 | $16.57 | $16.70 | $14.84 | 244,864 |
2019-07-26 | $16.34 | $16.61 | $16.31 | $16.50 | $14.67 | 213,733 |
2019-07-25 | $16.65 | $16.71 | $16.31 | $16.40 | $14.58 | 246,025 |
2019-07-24 | $16.53 | $16.71 | $16.43 | $16.66 | $14.81 | 218,712 |
2019-07-23 | $16.29 | $16.57 | $16.26 | $16.49 | $14.66 | 194,711 |
2019-07-22 | $16.40 | $16.40 | $16.13 | $16.25 | $14.44 | 325,818 |
2019-07-19 | $16.26 | $16.57 | $16.26 | $16.43 | $14.60 | 377,744 |
2019-07-18 | $16.33 | $16.40 | $16.19 | $16.32 | $14.51 | 255,166 |
2019-07-17 | $16.30 | $16.37 | $16.20 | $16.35 | $14.53 | 340,137 |
2019-07-16 | $16.25 | $16.34 | $16.12 | $16.30 | $14.49 | 261,607 |
2019-07-15 | $16.64 | $16.65 | $16.19 | $16.28 | $14.47 | 343,588 |
2019-07-12 | $16.33 | $16.67 | $16.26 | $16.56 | $14.72 | 282,271 |
2019-07-11 | $16.70 | $16.70 | $16.26 | $16.32 | $14.51 | 232,162 |
2019-07-10 | $16.71 | $16.71 | $16.55 | $16.67 | $14.82 | 226,599 |
2019-07-09 | $16.81 | $16.97 | $16.60 | $16.67 | $14.82 | 367,357 |
2019-07-08 | $16.90 | $17.10 | $16.80 | $16.92 | $15.04 | 345,732 |
2019-07-05 | $16.68 | $16.98 | $16.48 | $16.88 | $15.00 | 276,883 |
2019-07-03 | $16.60 | $16.76 | $16.60 | $16.69 | $14.83 | 84,856 |
2019-07-02 | $16.36 | $16.59 | $16.23 | $16.56 | $14.72 | 231,421 |
2019-07-01 | $16.70 | $16.74 | $16.31 | $16.43 | $14.60 | 175,575 |
2019-06-28 | $16.52 | $16.80 | $16.47 | $16.54 | $14.70 | 436,060 |
2019-06-27 | $16.05 | $16.64 | $16.05 | $16.61 | $14.76 | 369,923 |
2019-06-26 | $16.31 | $16.57 | $16.09 | $16.14 | $14.11 | 376,537 |
2019-06-25 | $16.50 | $16.69 | $16.27 | $16.31 | $14.26 | 235,722 |
2019-06-24 | $16.84 | $16.84 | $16.33 | $16.45 | $14.38 | 301,486 |
2019-06-21 | $17.01 | $17.01 | $16.81 | $16.85 | $14.73 | 527,086 |
2019-06-20 | $17.17 | $17.19 | $17.02 | $17.04 | $14.89 | 369,647 |
2019-06-19 | $17.29 | $17.31 | $17.03 | $17.08 | $14.93 | 358,662 |
2019-06-18 | $17.24 | $17.45 | $17.14 | $17.33 | $15.15 | 202,858 |
2019-06-17 | $16.98 | $17.21 | $16.98 | $17.13 | $14.97 | 159,839 |
2019-06-14 | $17.01 | $17.02 | $16.85 | $16.90 | $14.77 | 136,039 |
2019-06-13 | $17.09 | $17.09 | $16.86 | $17.04 | $14.89 | 256,512 |
2019-06-12 | $17.04 | $17.18 | $16.98 | $17.01 | $14.87 | 208,111 |
2019-06-11 | $17.35 | $17.47 | $17.05 | $17.08 | $14.93 | 364,033 |
2019-06-10 | $17.02 | $17.28 | $16.90 | $17.25 | $15.08 | 401,713 |
2019-06-07 | $16.92 | $17.05 | $16.82 | $16.94 | $14.81 | 192,712 |
2019-06-06 | $17.01 | $17.10 | $16.74 | $16.91 | $14.78 | 264,112 |
2019-06-05 | $17.49 | $17.49 | $17.02 | $17.06 | $14.91 | 191,135 |
2019-06-04 | $17.32 | $17.48 | $17.19 | $17.37 | $15.18 | 143,592 |
2019-06-03 | $17.03 | $17.28 | $16.87 | $17.22 | $15.05 | 441,345 |
2019-05-31 | $17.26 | $17.26 | $16.91 | $17.05 | $14.90 | 278,182 |
2019-05-30 | $17.39 | $17.51 | $17.33 | $17.39 | $15.20 | 326,783 |
2019-05-29 | $17.55 | $17.63 | $17.26 | $17.37 | $15.18 | 178,361 |
2019-05-28 | $17.91 | $17.97 | $17.69 | $17.70 | $15.47 | 319,646 |
2019-05-24 | $17.81 | $17.89 | $17.70 | $17.87 | $15.62 | 147,679 |
2019-05-23 | $17.75 | $17.81 | $17.52 | $17.75 | $15.52 | 220,046 |
2019-05-22 | $18.06 | $18.06 | $17.80 | $17.88 | $15.63 | 185,597 |
2019-05-21 | $17.81 | $18.13 | $17.79 | $18.07 | $15.79 | 203,372 |
2019-05-20 | $18.04 | $18.05 | $17.68 | $17.74 | $15.51 | 225,271 |
2019-05-17 | $18.34 | $18.50 | $18.14 | $18.14 | $15.86 | 307,877 |
2019-05-16 | $18.54 | $18.69 | $18.45 | $18.50 | $16.17 | 194,899 |
2019-05-15 | $18.37 | $18.69 | $18.32 | $18.54 | $16.21 | 197,868 |
2019-05-14 | $18.39 | $18.61 | $18.31 | $18.50 | $16.17 | 196,885 |
2019-05-13 | $18.39 | $18.50 | $18.18 | $18.31 | $16.00 | 296,435 |
2019-05-10 | $18.53 | $18.71 | $18.35 | $18.65 | $16.30 | 194,588 |
2019-05-09 | $18.52 | $18.76 | $18.48 | $18.66 | $16.31 | 277,863 |
2019-05-08 | $18.76 | $18.79 | $18.58 | $18.59 | $16.25 | 258,201 |
2019-05-07 | $18.98 | $19.04 | $18.55 | $18.70 | $16.35 | 255,282 |
2019-05-06 | $18.96 | $19.21 | $18.95 | $19.01 | $16.62 | 290,780 |
2019-05-03 | $19.35 | $19.58 | $18.95 | $18.96 | $16.57 | 271,255 |
2019-05-02 | $18.91 | $19.37 | $18.87 | $19.32 | $16.89 | 373,597 |
2019-05-01 | $18.48 | $18.89 | $18.47 | $18.86 | $16.49 | 460,282 |
2019-04-30 | $18.50 | $18.89 | $18.25 | $18.57 | $16.23 | 535,586 |
2019-04-29 | $18.23 | $18.39 | $18.08 | $18.27 | $15.97 | 255,275 |
2019-04-26 | $17.80 | $18.26 | $17.71 | $18.21 | $15.92 | 249,626 |
2019-04-25 | $17.83 | $17.85 | $17.48 | $17.70 | $15.47 | 173,810 |
2019-04-24 | $17.89 | $18.08 | $17.83 | $17.85 | $15.60 | 167,339 |
2019-04-23 | $17.52 | $17.94 | $17.42 | $17.88 | $15.63 | 278,974 |
2019-04-22 | $17.87 | $17.87 | $17.30 | $17.48 | $15.28 | 294,001 |
2019-04-18 | $17.86 | $17.97 | $17.79 | $17.89 | $15.64 | 209,103 |
2019-04-17 | $18.09 | $18.09 | $17.73 | $17.89 | $15.64 | 218,004 |
2019-04-16 | $18.24 | $18.24 | $17.97 | $18.01 | $15.74 | 199,444 |
2019-04-15 | $18.17 | $18.19 | $17.95 | $18.16 | $15.87 | 275,028 |
2019-04-12 | $18.16 | $18.22 | $18.00 | $18.10 | $15.82 | 303,197 |
2019-04-11 | $18.17 | $18.17 | $17.93 | $18.08 | $15.80 | 239,012 |
2019-04-10 | $17.68 | $18.13 | $17.67 | $18.12 | $15.84 | 353,306 |
2019-04-09 | $18.00 | $18.07 | $17.61 | $17.62 | $15.40 | 284,240 |
2019-04-08 | $18.15 | $18.15 | $17.93 | $18.02 | $15.75 | 331,667 |
2019-04-05 | $17.84 | $18.23 | $17.80 | $18.20 | $15.91 | 318,549 |
2019-04-04 | $17.48 | $17.80 | $17.47 | $17.78 | $15.54 | 306,097 |
2019-04-03 | $17.64 | $17.66 | $17.43 | $17.48 | $15.28 | 278,997 |
2019-04-02 | $17.31 | $17.62 | $17.17 | $17.58 | $15.37 | 264,271 |
2019-04-01 | $17.22 | $17.38 | $17.12 | $17.33 | $15.15 | 296,784 |
2019-03-29 | $17.21 | $17.22 | $16.98 | $17.14 | $14.98 | 515,630 |
2019-03-28 | $17.25 | $17.29 | $16.95 | $17.18 | $15.02 | 313,770 |
2019-03-27 | $17.32 | $17.46 | $17.19 | $17.39 | $14.96 | 471,515 |
2019-03-26 | $17.35 | $17.52 | $17.27 | $17.32 | $14.90 | 351,734 |
2019-03-25 | $17.48 | $17.51 | $17.15 | $17.26 | $14.84 | 333,609 |
2019-03-22 | $17.89 | $17.95 | $17.40 | $17.47 | $15.03 | 341,780 |
2019-03-21 | $17.71 | $18.11 | $17.71 | $18.00 | $15.48 | 246,090 |
2019-03-20 | $17.78 | $18.01 | $17.69 | $17.78 | $15.29 | 239,496 |
2019-03-19 | $17.88 | $17.95 | $17.69 | $17.81 | $15.32 | 261,662 |
2019-03-18 | $17.91 | $18.06 | $17.80 | $17.88 | $15.38 | 199,148 |
2019-03-15 | $17.88 | $17.95 | $17.74 | $17.85 | $15.35 | 444,412 |
2019-03-14 | $18.04 | $18.12 | $17.78 | $17.86 | $15.36 | 186,138 |
2019-03-13 | $18.10 | $18.25 | $18.02 | $18.03 | $15.51 | 186,168 |
2019-03-12 | $18.11 | $18.26 | $18.00 | $18.08 | $15.55 | 355,442 |
2019-03-11 | $17.87 | $18.16 | $17.72 | $18.10 | $15.57 | 350,588 |
2019-03-08 | $17.85 | $17.91 | $17.63 | $17.77 | $15.28 | 337,588 |
2019-03-07 | $18.27 | $18.27 | $17.88 | $17.91 | $15.40 | 653,826 |
2019-03-06 | $18.44 | $18.54 | $18.25 | $18.28 | $15.72 | 401,174 |
2019-03-05 | $18.62 | $18.71 | $18.33 | $18.44 | $15.86 | 1,126,020 |
2019-03-04 | $18.69 | $18.86 | $18.55 | $18.63 | $16.02 | 903,217 |
2019-03-01 | $18.85 | $18.99 | $18.45 | $18.71 | $16.09 | 413,758 |
2019-02-28 | $19.00 | $19.08 | $18.78 | $18.85 | $16.21 | 699,041 |
2019-02-27 | $19.24 | $19.42 | $18.65 | $18.90 | $16.26 | 633,297 |
2019-02-26 | $19.82 | $20.38 | $19.14 | $19.43 | $16.71 | 857,383 |
2019-02-25 | $19.42 | $19.47 | $19.14 | $19.27 | $16.57 | 401,937 |
2019-02-22 | $19.11 | $19.46 | $19.07 | $19.40 | $16.69 | 299,573 |
2019-02-21 | $18.90 | $19.12 | $18.88 | $19.04 | $16.38 | 398,806 |
2019-02-20 | $18.49 | $19.00 | $18.42 | $18.95 | $16.30 | 403,443 |
2019-02-19 | $18.63 | $18.72 | $18.43 | $18.50 | $15.91 | 224,874 |
2019-02-15 | $18.45 | $18.73 | $18.33 | $18.64 | $16.03 | 314,136 |
2019-02-14 | $18.41 | $18.46 | $18.10 | $18.32 | $15.76 | 286,743 |
2019-02-13 | $18.07 | $18.55 | $18.06 | $18.43 | $15.85 | 680,609 |
2019-02-12 | $18.24 | $18.27 | $17.98 | $18.05 | $15.52 | 256,422 |
2019-02-11 | $18.22 | $18.30 | $18.12 | $18.17 | $15.63 | 214,149 |
2019-02-08 | $18.23 | $18.54 | $18.16 | $18.20 | $15.65 | 289,323 |
2019-02-07 | $18.61 | $18.68 | $18.44 | $18.49 | $15.90 | 267,313 |
2019-02-06 | $18.88 | $18.97 | $18.69 | $18.70 | $16.08 | 212,594 |
2019-02-05 | $18.82 | $18.90 | $18.69 | $18.89 | $16.25 | 262,085 |
2019-02-04 | $18.38 | $18.78 | $18.31 | $18.77 | $16.14 | 481,661 |
2019-02-01 | $18.54 | $18.54 | $18.05 | $18.43 | $15.85 | 365,354 |
2019-01-31 | $18.70 | $18.81 | $18.49 | $18.53 | $15.94 | 482,074 |
2019-01-30 | $18.17 | $18.76 | $18.15 | $18.61 | $16.01 | 409,936 |
2019-01-29 | $18.43 | $18.47 | $18.11 | $18.13 | $15.59 | 1,002,206 |
2019-01-28 | $18.03 | $18.51 | $17.96 | $18.42 | $15.84 | 500,049 |
2019-01-25 | $17.77 | $18.20 | $17.77 | $18.12 | $15.58 | 387,773 |
2019-01-24 | $17.67 | $17.86 | $17.60 | $17.76 | $15.28 | 329,327 |
2019-01-23 | $17.65 | $17.73 | $17.53 | $17.67 | $15.20 | 315,846 |
2019-01-22 | $17.66 | $17.80 | $17.46 | $17.61 | $15.15 | 391,875 |
2019-01-18 | $17.72 | $17.76 | $17.53 | $17.73 | $15.25 | 432,356 |
2019-01-17 | $17.19 | $17.67 | $17.14 | $17.65 | $15.18 | 420,812 |
2019-01-16 | $17.20 | $17.58 | $17.12 | $17.26 | $14.84 | 525,727 |
2019-01-15 | $17.12 | $17.40 | $17.00 | $17.20 | $14.79 | 369,105 |
2019-01-14 | $17.39 | $17.43 | $17.07 | $17.14 | $14.74 | 522,314 |
2019-01-11 | $17.38 | $17.52 | $17.22 | $17.48 | $15.03 | 334,623 |
2019-01-10 | $17.33 | $17.72 | $17.16 | $17.44 | $15.00 | 414,931 |
2019-01-09 | $17.39 | $17.74 | $17.27 | $17.45 | $15.01 | 557,413 |
2019-01-08 | $16.81 | $17.37 | $16.78 | $17.32 | $14.90 | 545,515 |
2019-01-07 | $16.77 | $17.10 | $16.64 | $17.03 | $14.65 | 512,937 |
2019-01-04 | $16.71 | $17.12 | $16.71 | $16.87 | $14.51 | 1,501,747 |
2019-01-03 | $16.72 | $16.97 | $16.50 | $16.59 | $14.27 | 743,499 |
2019-01-02 | $17.28 | $17.48 | $16.93 | $17.03 | $14.40 | 532,024 |
2018-12-31 | $18.00 | $18.06 | $17.42 | $17.54 | $14.84 | 520,119 |
2018-12-28 | $17.57 | $18.08 | $17.55 | $17.92 | $15.16 | 352,773 |
2018-12-27 | $17.65 | $17.65 | $16.85 | $17.49 | $14.79 | 549,790 |
2018-12-26 | $16.91 | $17.93 | $16.86 | $17.89 | $15.13 | 562,952 |
2018-12-24 | $16.81 | $17.04 | $16.76 | $16.78 | $14.19 | 369,648 |
2018-12-21 | $16.83 | $17.10 | $16.61 | $16.81 | $14.22 | 854,843 |
2018-12-20 | $17.22 | $17.62 | $16.74 | $16.76 | $14.18 | 866,116 |
2018-12-19 | $17.83 | $17.89 | $16.97 | $17.06 | $14.43 | 339,679 |
2018-12-18 | $17.83 | $18.09 | $17.71 | $17.84 | $15.09 | 396,899 |
2018-12-17 | $18.32 | $18.35 | $17.59 | $17.68 | $14.95 | 323,928 |
2018-12-14 | $18.08 | $18.40 | $18.06 | $18.29 | $15.47 | 207,436 |
2018-12-13 | $18.39 | $18.52 | $18.14 | $18.16 | $15.36 | 331,796 |
2018-12-12 | $18.38 | $18.77 | $18.38 | $18.38 | $15.55 | 405,073 |
2018-12-11 | $18.26 | $18.70 | $18.13 | $18.22 | $15.41 | 519,862 |
2018-12-10 | $18.76 | $18.76 | $18.36 | $18.49 | $15.64 | 239,914 |
2018-12-07 | $19.01 | $19.09 | $18.71 | $18.76 | $15.87 | 482,429 |
2018-12-06 | $18.71 | $18.96 | $18.41 | $18.96 | $16.04 | 567,212 |
2018-12-04 | $19.25 | $19.29 | $18.74 | $18.78 | $15.88 | 448,564 |
2018-12-03 | $19.20 | $19.37 | $18.91 | $19.35 | $16.37 | 426,038 |
2018-11-30 | $18.94 | $19.16 | $18.80 | $19.10 | $16.15 | 726,459 |
2018-11-29 | $18.65 | $19.13 | $18.56 | $18.94 | $16.02 | 324,185 |
2018-11-28 | $18.16 | $18.78 | $17.89 | $18.70 | $15.82 | 709,662 |
2018-11-27 | $18.09 | $18.28 | $18.05 | $18.13 | $15.33 | 150,221 |
2018-11-26 | $18.11 | $18.28 | $18.04 | $18.14 | $15.34 | 270,183 |
2018-11-23 | $17.94 | $18.13 | $17.83 | $17.94 | $15.17 | 71,123 |
2018-11-21 | $18.23 | $18.49 | $18.04 | $18.07 | $15.28 | 161,749 |
2018-11-20 | $17.81 | $18.33 | $17.79 | $18.17 | $15.37 | 506,814 |
2018-11-19 | $18.01 | $18.04 | $17.78 | $17.95 | $15.18 | 252,509 |
2018-11-16 | $17.98 | $18.16 | $17.78 | $17.97 | $15.20 | 460,622 |
2018-11-15 | $17.79 | $18.15 | $17.64 | $18.09 | $15.30 | 384,720 |
2018-11-14 | $18.17 | $18.19 | $17.73 | $17.92 | $15.16 | 256,557 |
2018-11-13 | $18.05 | $18.25 | $18.00 | $18.07 | $15.28 | 277,067 |
2018-11-12 | $18.12 | $18.30 | $17.97 | $18.05 | $15.27 | 248,846 |
2018-11-09 | $17.92 | $18.24 | $17.92 | $18.13 | $15.33 | 496,067 |
2018-11-08 | $17.70 | $18.07 | $17.53 | $17.98 | $15.21 | 558,804 |
2018-11-07 | $17.44 | $17.77 | $17.32 | $17.74 | $15.00 | 527,207 |
2018-11-06 | $17.85 | $17.93 | $17.25 | $17.30 | $14.63 | 447,503 |
2018-11-05 | $17.38 | $17.78 | $17.38 | $17.67 | $14.95 | 393,251 |
2018-11-02 | $17.55 | $17.67 | $17.19 | $17.36 | $14.68 | 402,214 |
2018-11-01 | $17.59 | $17.76 | $17.49 | $17.55 | $14.84 | 335,084 |
2018-10-31 | $17.81 | $17.94 | $17.56 | $17.56 | $14.85 | 650,805 |
2018-10-30 | $17.23 | $17.68 | $17.20 | $17.63 | $14.91 | 571,039 |
2018-10-29 | $17.60 | $17.85 | $17.12 | $17.24 | $14.58 | 433,978 |
2018-10-26 | $17.46 | $17.65 | $17.15 | $17.43 | $14.74 | 549,622 |
2018-10-25 | $17.48 | $17.92 | $17.44 | $17.84 | $15.09 | 781,990 |
2018-10-24 | $18.60 | $18.61 | $17.11 | $17.50 | $14.80 | 1,245,938 |
2018-10-23 | $19.01 | $19.21 | $18.66 | $18.98 | $16.05 | 311,815 |
2018-10-22 | $19.57 | $19.73 | $19.13 | $19.17 | $16.21 | 375,080 |
2018-10-19 | $19.50 | $19.70 | $19.39 | $19.54 | $16.53 | 472,705 |
2018-10-18 | $20.07 | $20.16 | $19.53 | $19.56 | $16.54 | 432,833 |
2018-10-17 | $20.17 | $20.28 | $19.81 | $20.11 | $17.01 | 182,310 |
2018-10-16 | $19.98 | $20.24 | $19.79 | $20.22 | $17.10 | 275,753 |
2018-10-15 | $19.94 | $20.12 | $19.85 | $19.86 | $16.80 | 194,642 |
2018-10-12 | $20.58 | $20.70 | $19.89 | $19.96 | $16.88 | 311,113 |
2018-10-11 | $21.01 | $21.02 | $20.31 | $20.33 | $17.20 | 268,400 |
2018-10-10 | $21.36 | $21.54 | $21.04 | $21.04 | $17.80 | 194,563 |
2018-10-09 | $21.47 | $21.58 | $21.20 | $21.42 | $18.12 | 236,202 |
2018-10-08 | $20.98 | $21.41 | $20.93 | $21.39 | $18.09 | 319,289 |
2018-10-05 | $21.37 | $21.43 | $20.88 | $20.98 | $17.74 | 270,080 |
2018-10-04 | $22.28 | $22.30 | $21.32 | $21.38 | $18.08 | 336,770 |
2018-10-03 | $22.11 | $22.42 | $22.01 | $22.37 | $18.92 | 330,196 |
2018-10-02 | $22.40 | $22.44 | $22.07 | $22.07 | $18.67 | 402,666 |
2018-10-01 | $22.62 | $22.71 | $22.38 | $22.39 | $18.94 | 305,339 |
2018-09-28 | $22.51 | $22.69 | $22.42 | $22.67 | $19.17 | 318,889 |
2018-09-27 | $22.68 | $22.90 | $22.60 | $22.75 | $19.01 | 219,218 |
2018-09-26 | $22.91 | $22.95 | $22.63 | $22.66 | $18.93 | 195,626 |
2018-09-25 | $23.06 | $23.29 | $22.88 | $22.89 | $19.12 | 256,778 |
2018-09-24 | $22.85 | $23.06 | $22.61 | $23.04 | $19.25 | 343,014 |
2018-09-21 | $22.83 | $23.05 | $22.78 | $22.87 | $19.11 | 663,102 |
2018-09-20 | $22.75 | $22.86 | $22.54 | $22.85 | $19.09 | 321,836 |
2018-09-19 | $23.07 | $23.07 | $22.51 | $22.69 | $18.96 | 306,355 |
2018-09-18 | $23.17 | $23.21 | $23.01 | $23.08 | $19.28 | 219,948 |
2018-09-17 | $23.14 | $23.17 | $22.97 | $23.17 | $19.36 | 163,968 |
2018-09-14 | $23.06 | $23.17 | $22.77 | $23.11 | $19.31 | 255,220 |
2018-09-13 | $23.19 | $23.40 | $23.03 | $23.08 | $19.28 | 323,603 |
2018-09-12 | $23.32 | $23.39 | $23.04 | $23.08 | $19.28 | 267,706 |
2018-09-11 | $23.43 | $23.49 | $23.24 | $23.33 | $19.49 | 342,262 |
2018-09-10 | $23.77 | $23.78 | $23.47 | $23.48 | $19.62 | 354,581 |
2018-09-07 | $23.54 | $24.16 | $23.42 | $23.70 | $19.80 | 388,414 |
2018-09-06 | $23.56 | $23.67 | $23.38 | $23.57 | $19.69 | 418,828 |
2018-09-05 | $23.09 | $23.60 | $22.93 | $23.49 | $19.63 | 271,885 |
2018-09-04 | $23.55 | $23.55 | $23.02 | $23.13 | $19.32 | 409,060 |
2018-08-31 | $23.32 | $23.62 | $23.31 | $23.60 | $19.72 | 433,462 |
2018-08-30 | $23.54 | $23.64 | $23.30 | $23.37 | $19.53 | 459,588 |
2018-08-29 | $23.24 | $23.61 | $23.10 | $23.52 | $19.65 | 392,656 |
2018-08-28 | $22.65 | $23.20 | $22.59 | $23.18 | $19.37 | 219,570 |
2018-08-27 | $22.68 | $22.68 | $22.55 | $22.62 | $18.90 | 278,228 |
2018-08-24 | $22.55 | $22.72 | $22.48 | $22.65 | $18.92 | 223,999 |
2018-08-23 | $22.56 | $22.68 | $22.41 | $22.55 | $18.84 | 258,547 |
2018-08-22 | $22.40 | $22.59 | $22.16 | $22.56 | $18.85 | 299,236 |
2018-08-21 | $22.05 | $22.53 | $22.05 | $22.38 | $18.70 | 365,144 |
2018-08-20 | $21.52 | $22.11 | $21.52 | $22.05 | $18.42 | 271,051 |
2018-08-17 | $21.92 | $22.21 | $21.78 | $22.16 | $18.51 | 201,434 |
2018-08-16 | $21.77 | $22.05 | $21.71 | $21.91 | $18.31 | 164,099 |
2018-08-15 | $21.56 | $21.88 | $21.56 | $21.74 | $18.16 | 164,932 |
2018-08-14 | $21.43 | $21.63 | $21.37 | $21.56 | $18.01 | 202,816 |
2018-08-13 | $21.50 | $21.59 | $21.21 | $21.35 | $17.84 | 288,724 |
2018-08-10 | $21.55 | $21.75 | $21.48 | $21.51 | $17.97 | 190,160 |
2018-08-09 | $21.62 | $21.68 | $21.51 | $21.62 | $18.06 | 237,544 |
2018-08-08 | $21.92 | $21.92 | $21.60 | $21.62 | $18.06 | 239,428 |
2018-08-07 | $21.94 | $21.96 | $21.74 | $21.88 | $18.28 | 253,658 |
2018-08-06 | $21.82 | $21.94 | $21.70 | $21.93 | $18.32 | 300,096 |
2018-08-03 | $22.11 | $22.15 | $21.70 | $21.81 | $18.22 | 412,128 |
2018-08-02 | $21.76 | $22.11 | $21.76 | $22.07 | $18.44 | 349,947 |
2018-08-01 | $21.54 | $21.85 | $21.34 | $21.83 | $18.24 | 370,928 |
2018-07-31 | $21.30 | $21.74 | $21.25 | $21.59 | $18.04 | 401,186 |
2018-07-30 | $21.26 | $21.42 | $21.16 | $21.24 | $17.75 | 299,646 |
2018-07-27 | $21.63 | $21.75 | $21.14 | $21.22 | $17.73 | 328,013 |
2018-07-26 | $21.36 | $21.76 | $21.33 | $21.52 | $17.98 | 537,296 |
2018-07-25 | $20.90 | $21.93 | $20.85 | $21.33 | $17.82 | 686,239 |
2018-07-24 | $22.41 | $22.49 | $22.04 | $22.15 | $18.51 | 700,019 |
2018-07-23 | $22.37 | $22.49 | $22.17 | $22.41 | $18.72 | 419,971 |
2018-07-20 | $22.26 | $22.49 | $22.20 | $22.33 | $18.66 | 320,356 |
2018-07-19 | $21.97 | $22.34 | $21.92 | $22.27 | $18.61 | 249,443 |
2018-07-18 | $22.09 | $22.16 | $21.84 | $21.97 | $18.36 | 284,704 |
2018-07-17 | $22.52 | $22.52 | $22.03 | $22.07 | $18.44 | 296,698 |
2018-07-16 | $22.33 | $22.57 | $22.31 | $22.47 | $18.77 | 618,194 |
2018-07-13 | $22.41 | $22.46 | $22.28 | $22.32 | $18.65 | 275,983 |
2018-07-12 | $22.25 | $22.46 | $22.12 | $22.38 | $18.70 | 308,306 |
2018-07-11 | $22.25 | $22.35 | $22.16 | $22.17 | $18.52 | 241,252 |
2018-07-10 | $22.33 | $22.54 | $22.29 | $22.31 | $18.64 | 421,425 |
2018-07-09 | $22.44 | $22.55 | $22.16 | $22.28 | $18.61 | 287,851 |
2018-07-06 | $22.11 | $22.41 | $22.10 | $22.38 | $18.70 | 218,649 |
2018-07-05 | $21.88 | $22.10 | $21.74 | $22.07 | $18.44 | 395,893 |
2018-07-03 | $21.36 | $21.88 | $21.21 | $21.82 | $18.23 | 224,223 |
2018-07-02 | $21.40 | $21.44 | $21.02 | $21.27 | $17.77 | 274,953 |
2018-06-29 | $21.15 | $21.55 | $21.11 | $21.45 | $17.92 | 385,584 |
2018-06-28 | $21.24 | $21.36 | $21.17 | $21.20 | $17.71 | 294,093 |
2018-06-27 | $21.48 | $21.64 | $21.33 | $21.49 | $17.72 | 325,907 |
2018-06-26 | $21.64 | $21.70 | $21.46 | $21.46 | $17.70 | 353,951 |
2018-06-25 | $21.64 | $21.69 | $21.50 | $21.58 | $17.79 | 318,451 |
2018-06-22 | $21.63 | $21.88 | $21.48 | $21.63 | $17.84 | 592,493 |
2018-06-21 | $21.14 | $21.36 | $20.96 | $21.35 | $17.61 | 237,080 |
2018-06-20 | $20.85 | $21.26 | $20.85 | $21.16 | $17.45 | 275,435 |
2018-06-19 | $20.76 | $20.90 | $20.74 | $20.85 | $17.19 | 305,852 |
2018-06-18 | $20.77 | $21.02 | $20.75 | $20.85 | $17.19 | 247,914 |
2018-06-15 | $20.88 | $20.96 | $20.77 | $20.80 | $17.15 | 629,666 |
2018-06-14 | $20.63 | $20.95 | $20.54 | $20.95 | $17.28 | 309,330 |
2018-06-13 | $20.92 | $20.92 | $20.48 | $20.54 | $16.94 | 274,394 |
2018-06-12 | $20.95 | $21.00 | $20.79 | $20.89 | $17.23 | 281,528 |
2018-06-11 | $21.24 | $21.28 | $20.86 | $20.95 | $17.28 | 319,279 |
2018-06-08 | $21.33 | $21.45 | $21.25 | $21.31 | $17.57 | 246,550 |
2018-06-07 | $21.35 | $21.43 | $21.12 | $21.42 | $17.66 | 342,084 |
2018-06-06 | $21.30 | $21.43 | $20.99 | $21.27 | $17.54 | 375,355 |
2018-06-05 | $21.49 | $21.55 | $21.21 | $21.24 | $17.51 | 332,160 |
2018-06-04 | $21.33 | $21.54 | $21.24 | $21.51 | $17.74 | 435,628 |
2018-06-01 | $21.30 | $21.39 | $21.12 | $21.29 | $17.56 | 422,100 |
2018-05-31 | $20.95 | $21.30 | $20.92 | $21.27 | $17.54 | 852,235 |
2018-05-30 | $20.72 | $21.11 | $20.65 | $21.01 | $17.32 | 360,611 |
2018-05-29 | $20.73 | $20.78 | $20.49 | $20.66 | $17.04 | 386,419 |
2018-05-25 | $20.77 | $20.88 | $20.45 | $20.79 | $17.14 | 275,379 |
2018-05-24 | $20.49 | $20.85 | $20.47 | $20.81 | $17.16 | 353,459 |
2018-05-23 | $20.25 | $20.66 | $20.09 | $20.55 | $16.95 | 473,290 |
2018-05-22 | $20.15 | $20.42 | $20.08 | $20.25 | $16.70 | 358,360 |
2018-05-21 | $19.94 | $20.18 | $19.82 | $20.16 | $16.62 | 398,954 |
2018-05-18 | $19.62 | $19.80 | $19.50 | $19.78 | $16.31 | 330,344 |
2018-05-17 | $19.50 | $19.65 | $19.47 | $19.56 | $16.13 | 288,335 |
2018-05-16 | $19.21 | $19.44 | $19.14 | $19.42 | $16.01 | 365,869 |
2018-05-15 | $19.34 | $19.35 | $19.13 | $19.17 | $15.81 | 347,375 |
2018-05-14 | $19.67 | $19.67 | $19.39 | $19.41 | $16.01 | 362,288 |
2018-05-11 | $19.69 | $19.78 | $19.63 | $19.65 | $16.20 | 190,399 |
2018-05-10 | $19.56 | $19.72 | $19.52 | $19.72 | $16.26 | 297,521 |
2018-05-09 | $19.41 | $19.55 | $19.26 | $19.53 | $16.10 | 283,075 |
2018-05-08 | $19.48 | $19.56 | $19.33 | $19.39 | $15.99 | 495,333 |
2018-05-07 | $19.30 | $19.50 | $19.24 | $19.44 | $16.03 | 378,524 |
2018-05-04 | $18.93 | $19.28 | $18.93 | $19.19 | $15.82 | 272,970 |
2018-05-03 | $18.84 | $19.05 | $18.84 | $18.96 | $15.63 | 423,479 |
2018-05-02 | $18.88 | $19.05 | $18.80 | $18.85 | $15.54 | 528,722 |
2018-05-01 | $18.80 | $18.99 | $18.73 | $18.95 | $15.63 | 588,229 |
2018-04-30 | $18.80 | $18.88 | $18.70 | $18.78 | $15.49 | 548,832 |
2018-04-27 | $18.60 | $18.78 | $18.60 | $18.78 | $15.49 | 471,806 |
2018-04-26 | $18.67 | $18.77 | $18.51 | $18.71 | $15.43 | 761,386 |
2018-04-25 | $19.44 | $19.45 | $18.88 | $18.99 | $15.66 | 706,260 |
2018-04-24 | $19.31 | $19.39 | $19.15 | $19.30 | $15.91 | 444,915 |
2018-04-23 | $19.28 | $19.39 | $19.15 | $19.32 | $15.93 | 221,406 |
2018-04-20 | $19.25 | $19.38 | $19.21 | $19.23 | $15.86 | 317,981 |
2018-04-19 | $19.51 | $19.60 | $19.16 | $19.26 | $15.88 | 352,720 |
2018-04-18 | $19.55 | $19.61 | $19.42 | $19.49 | $16.07 | 371,986 |
2018-04-17 | $19.12 | $19.54 | $18.98 | $19.43 | $16.02 | 586,139 |
2018-04-16 | $19.03 | $19.19 | $18.91 | $19.03 | $15.69 | 1,021,345 |
2018-04-13 | $18.73 | $19.00 | $18.58 | $18.96 | $15.63 | 669,175 |
2018-04-12 | $18.18 | $18.65 | $17.93 | $18.64 | $15.37 | 636,268 |
2018-04-11 | $17.87 | $18.18 | $17.84 | $18.07 | $14.90 | 480,830 |
2018-04-10 | $18.28 | $18.32 | $17.84 | $17.87 | $14.74 | 503,292 |
2018-04-09 | $18.64 | $18.64 | $18.14 | $18.14 | $14.96 | 420,096 |
2018-04-06 | $18.67 | $18.79 | $18.48 | $18.58 | $15.32 | 262,037 |
2018-04-05 | $18.61 | $18.73 | $18.43 | $18.71 | $15.43 | 311,248 |
2018-04-04 | $18.26 | $18.54 | $18.18 | $18.50 | $15.25 | 387,124 |
2018-04-03 | $17.88 | $18.38 | $17.69 | $18.35 | $15.13 | 379,204 |
2018-04-02 | $17.88 | $18.02 | $17.62 | $17.80 | $14.68 | 369,831 |
2018-03-29 | $17.96 | $18.16 | $17.85 | $17.90 | $14.76 | 548,325 |
2018-03-28 | $17.33 | $17.93 | $17.33 | $17.91 | $14.77 | 520,349 |
2018-03-27 | $17.36 | $17.57 | $17.20 | $17.36 | $14.09 | 328,716 |
2018-03-26 | $17.38 | $17.46 | $17.13 | $17.37 | $14.10 | 442,633 |
2018-03-23 | $17.58 | $17.64 | $17.19 | $17.21 | $13.97 | 620,109 |
2018-03-22 | $17.72 | $17.85 | $17.55 | $17.56 | $14.26 | 830,701 |
2018-03-21 | $17.84 | $17.91 | $17.72 | $17.80 | $14.45 | 349,269 |
2018-03-20 | $17.92 | $18.02 | $17.82 | $17.87 | $14.51 | 318,641 |
2018-03-19 | $17.91 | $17.93 | $17.72 | $17.92 | $14.55 | 292,647 |
2018-03-16 | $17.90 | $17.97 | $17.78 | $17.90 | $14.53 | 793,992 |
2018-03-15 | $17.83 | $17.90 | $17.71 | $17.89 | $14.52 | 354,044 |
2018-03-14 | $17.68 | $17.87 | $17.54 | $17.82 | $14.47 | 373,890 |
2018-03-13 | $17.70 | $17.74 | $17.57 | $17.63 | $14.31 | 355,846 |
2018-03-12 | $17.65 | $17.67 | $17.52 | $17.61 | $14.30 | 260,598 |
2018-03-09 | $17.39 | $17.65 | $17.26 | $17.65 | $14.33 | 334,496 |
2018-03-08 | $17.40 | $17.46 | $17.25 | $17.35 | $14.09 | 344,135 |
2018-03-07 | $17.11 | $17.41 | $17.11 | $17.36 | $14.09 | 415,517 |
2018-03-06 | $17.10 | $17.20 | $17.02 | $17.18 | $13.95 | 634,067 |
2018-03-05 | $17.00 | $17.22 | $16.93 | $17.10 | $13.88 | 618,439 |
2018-03-02 | $16.83 | $16.91 | $16.60 | $16.91 | $13.73 | 426,834 |
2018-03-01 | $16.76 | $16.99 | $16.68 | $16.92 | $13.74 | 697,756 |
2018-02-28 | $17.08 | $17.08 | $16.79 | $16.80 | $13.64 | 804,704 |
2018-02-27 | $17.34 | $17.42 | $16.96 | $16.96 | $13.77 | 739,227 |
2018-02-26 | $17.50 | $17.51 | $17.27 | $17.36 | $14.09 | 433,692 |
2018-02-23 | $17.34 | $17.45 | $17.25 | $17.45 | $14.17 | 491,006 |
2018-02-22 | $17.43 | $17.56 | $17.20 | $17.35 | $14.09 | 767,519 |
2018-02-21 | $17.66 | $17.72 | $17.35 | $17.36 | $14.09 | 798,800 |
2018-02-20 | $17.99 | $18.24 | $17.79 | $17.84 | $14.48 | 577,196 |
2018-02-16 | $17.80 | $18.06 | $17.71 | $18.04 | $14.65 | 435,153 |
2018-02-15 | $17.84 | $17.93 | $17.68 | $17.87 | $14.51 | 337,351 |
2018-02-14 | $17.60 | $17.74 | $17.48 | $17.70 | $14.37 | 505,280 |
2018-02-13 | $17.58 | $17.80 | $17.39 | $17.74 | $14.40 | 470,266 |
2018-02-12 | $17.80 | $17.80 | $17.28 | $17.70 | $14.37 | 901,012 |
2018-02-09 | $17.52 | $17.90 | $17.18 | $17.75 | $14.41 | 871,234 |
2018-02-08 | $17.70 | $17.73 | $17.30 | $17.31 | $14.05 | 636,846 |
2018-02-07 | $17.41 | $17.75 | $17.32 | $17.66 | $14.34 | 1,044,268 |
2018-02-06 | $17.10 | $17.46 | $17.10 | $17.41 | $14.14 | 831,072 |
2018-02-05 | $18.02 | $18.08 | $17.23 | $17.30 | $14.05 | 931,041 |
2018-02-02 | $18.47 | $18.47 | $18.09 | $18.10 | $14.70 | 373,304 |
2018-02-01 | $18.52 | $18.66 | $18.46 | $18.54 | $15.05 | 489,627 |
2018-01-31 | $18.47 | $18.64 | $18.43 | $18.55 | $15.06 | 471,738 |
2018-01-30 | $18.54 | $18.68 | $18.27 | $18.41 | $14.95 | 442,159 |
2018-01-29 | $18.52 | $18.67 | $18.39 | $18.63 | $15.13 | 366,724 |
2018-01-26 | $18.69 | $18.74 | $18.49 | $18.56 | $15.07 | 230,722 |
2018-01-25 | $18.90 | $18.93 | $18.52 | $18.66 | $15.15 | 426,694 |
2018-01-24 | $18.67 | $18.92 | $18.67 | $18.83 | $15.29 | 476,872 |
2018-01-23 | $18.43 | $18.73 | $18.43 | $18.69 | $15.17 | 356,617 |
2018-01-22 | $18.23 | $18.42 | $18.22 | $18.39 | $14.93 | 235,188 |
2018-01-19 | $17.98 | $18.29 | $17.98 | $18.19 | $14.77 | 596,747 |
2018-01-18 | $18.32 | $18.32 | $17.99 | $18.02 | $14.63 | 426,872 |
2018-01-17 | $18.01 | $18.32 | $18.01 | $18.28 | $14.84 | 615,895 |
2018-01-16 | $17.99 | $18.27 | $17.99 | $17.99 | $14.61 | 413,531 |
2018-01-12 | $18.15 | $18.24 | $17.86 | $17.91 | $14.54 | 577,708 |
2018-01-11 | $18.04 | $18.38 | $18.01 | $18.15 | $14.74 | 852,763 |
2018-01-10 | $17.64 | $18.09 | $17.54 | $18.04 | $14.65 | 828,591 |
2018-01-09 | $17.88 | $17.88 | $17.53 | $17.68 | $14.35 | 781,721 |
2018-01-08 | $17.45 | $17.88 | $17.40 | $17.82 | $14.47 | 834,825 |
2018-01-05 | $17.41 | $17.47 | $17.29 | $17.45 | $14.17 | 537,981 |
2018-01-04 | $17.42 | $17.51 | $17.34 | $17.40 | $14.13 | 819,996 |
2018-01-03 | $17.86 | $18.10 | $17.58 | $17.69 | $14.14 | 981,574 |
2018-01-02 | $17.40 | $17.57 | $17.32 | $17.51 | $13.99 | 457,811 |
2017-12-29 | $17.58 | $17.59 | $17.40 | $17.40 | $13.90 | 626,103 |
2017-12-28 | $17.47 | $17.53 | $17.36 | $17.52 | $14.00 | 301,021 |
2017-12-27 | $17.47 | $17.48 | $17.36 | $17.47 | $13.96 | 379,632 |
2017-12-26 | $17.44 | $17.57 | $17.35 | $17.45 | $13.94 | 300,480 |
2017-12-22 | $17.43 | $17.48 | $17.35 | $17.41 | $13.91 | 289,018 |
2017-12-21 | $17.41 | $17.51 | $17.32 | $17.39 | $13.90 | 360,434 |
2017-12-20 | $17.43 | $17.56 | $17.37 | $17.37 | $13.88 | 305,146 |
2017-12-19 | $17.55 | $17.93 | $17.41 | $17.45 | $13.94 | 501,378 |
2017-12-18 | $17.77 | $17.92 | $17.70 | $17.85 | $14.26 | 576,610 |
2017-12-15 | $17.62 | $17.77 | $17.47 | $17.68 | $14.13 | 1,547,180 |
2017-12-14 | $17.46 | $17.57 | $17.37 | $17.44 | $13.94 | 661,676 |
2017-12-13 | $17.27 | $17.51 | $17.22 | $17.46 | $13.95 | 635,888 |
2017-12-12 | $17.58 | $17.74 | $17.47 | $17.55 | $14.02 | 407,413 |
2017-12-11 | $17.43 | $17.67 | $17.42 | $17.53 | $14.01 | 421,752 |
2017-12-08 | $17.51 | $17.53 | $17.37 | $17.42 | $13.92 | 281,364 |
2017-12-07 | $17.47 | $17.60 | $17.39 | $17.45 | $13.94 | 283,518 |
2017-12-06 | $17.43 | $17.52 | $17.34 | $17.42 | $13.92 | 514,534 |
2017-12-05 | $17.60 | $17.61 | $17.42 | $17.43 | $13.93 | 396,446 |
2017-12-04 | $17.64 | $18.03 | $17.55 | $17.57 | $14.04 | 370,124 |
2017-12-01 | $17.53 | $17.78 | $17.37 | $17.59 | $14.06 | 491,864 |
2017-11-30 | $17.72 | $17.72 | $17.41 | $17.55 | $14.02 | 447,442 |
2017-11-29 | $17.35 | $17.69 | $17.35 | $17.66 | $14.11 | 263,967 |
2017-11-28 | $17.35 | $17.41 | $17.24 | $17.35 | $13.86 | 343,476 |
2017-11-27 | $17.46 | $17.49 | $17.35 | $17.38 | $13.89 | 237,447 |
2017-11-24 | $17.54 | $17.62 | $17.44 | $17.45 | $13.94 | 176,465 |
2017-11-22 | $17.57 | $17.74 | $17.52 | $17.53 | $14.01 | 201,851 |
2017-11-21 | $17.39 | $17.62 | $17.32 | $17.56 | $14.03 | 404,161 |
2017-11-20 | $17.50 | $17.51 | $17.24 | $17.35 | $13.86 | 306,364 |
2017-11-17 | $17.40 | $17.55 | $17.36 | $17.48 | $13.97 | 513,732 |
2017-11-16 | $17.50 | $17.55 | $17.35 | $17.46 | $13.95 | 355,620 |
2017-11-15 | $17.43 | $17.58 | $17.35 | $17.40 | $13.90 | 544,913 |
2017-11-14 | $17.40 | $17.56 | $17.31 | $17.53 | $14.01 | 451,869 |
2017-11-13 | $17.60 | $17.69 | $17.40 | $17.52 | $14.00 | 354,765 |
2017-11-10 | $17.66 | $17.85 | $17.64 | $17.65 | $14.10 | 395,770 |
2017-11-09 | $17.56 | $17.79 | $17.44 | $17.71 | $14.15 | 485,247 |
2017-11-08 | $17.53 | $17.82 | $17.50 | $17.68 | $14.13 | 623,660 |
2017-11-07 | $17.60 | $17.92 | $17.48 | $17.53 | $14.01 | 574,503 |
2017-11-06 | $17.53 | $17.81 | $17.53 | $17.69 | $14.14 | 486,010 |
2017-11-03 | $17.86 | $17.86 | $17.48 | $17.50 | $13.98 | 580,709 |
2017-11-02 | $17.73 | $18.01 | $17.47 | $17.97 | $14.36 | 574,664 |
2017-11-01 | $17.76 | $17.95 | $17.64 | $17.76 | $14.19 | 719,471 |
2017-10-31 | $17.38 | $17.84 | $17.33 | $17.69 | $14.14 | 732,742 |
2017-10-30 | $17.25 | $17.39 | $17.15 | $17.27 | $13.80 | 674,505 |
2017-10-27 | $17.35 | $17.52 | $17.27 | $17.34 | $13.86 | 502,529 |
2017-10-26 | $17.63 | $18.28 | $17.36 | $17.42 | $13.92 | 809,937 |
2017-10-25 | $18.30 | $18.54 | $18.20 | $18.32 | $14.64 | 257,458 |
2017-10-24 | $18.38 | $18.51 | $18.33 | $18.40 | $14.70 | 391,660 |
2017-10-23 | $18.65 | $18.73 | $18.27 | $18.30 | $14.62 | 364,234 |
2017-10-20 | $19.33 | $19.35 | $18.59 | $18.67 | $14.92 | 511,807 |
2017-10-19 | $19.11 | $19.20 | $18.99 | $19.19 | $15.33 | 564,297 |
2017-10-18 | $19.01 | $19.35 | $18.98 | $19.11 | $15.27 | 452,457 |
2017-10-17 | $19.13 | $19.16 | $18.87 | $18.98 | $15.17 | 458,254 |
2017-10-16 | $19.35 | $19.49 | $19.06 | $19.13 | $15.29 | 353,727 |
2017-10-13 | $19.40 | $19.45 | $19.13 | $19.40 | $15.50 | 364,982 |
2017-10-12 | $18.95 | $19.32 | $18.95 | $19.28 | $15.41 | 541,517 |
2017-10-11 | $19.01 | $19.12 | $18.81 | $18.97 | $15.16 | 489,258 |
2017-10-10 | $18.90 | $19.08 | $18.86 | $18.96 | $15.15 | 472,785 |
2017-10-09 | $18.75 | $18.97 | $18.75 | $18.83 | $15.05 | 240,358 |
2017-10-06 | $18.72 | $18.77 | $18.57 | $18.75 | $14.98 | 526,487 |
2017-10-05 | $18.72 | $18.89 | $18.61 | $18.77 | $15.00 | 428,555 |
2017-10-04 | $18.67 | $18.82 | $18.54 | $18.71 | $14.95 | 444,457 |
2017-10-03 | $18.84 | $18.86 | $18.55 | $18.71 | $14.95 | 288,898 |
2017-10-02 | $18.68 | $19.03 | $18.63 | $18.87 | $15.08 | 561,873 |
2017-09-29 | $18.84 | $18.89 | $18.64 | $18.67 | $14.92 | 625,091 |
2017-09-28 | $18.48 | $18.71 | $18.35 | $18.69 | $14.93 | 244,043 |
2017-09-27 | $18.77 | $18.81 | $18.52 | $18.72 | $14.74 | 437,212 |
2017-09-26 | $18.56 | $18.71 | $18.55 | $18.67 | $14.70 | 246,037 |
2017-09-25 | $18.56 | $18.73 | $18.48 | $18.57 | $14.62 | 276,915 |
2017-09-22 | $18.38 | $18.51 | $18.30 | $18.47 | $14.54 | 267,944 |
2017-09-21 | $18.48 | $18.60 | $18.32 | $18.36 | $14.45 | 267,291 |
2017-09-20 | $18.37 | $18.47 | $18.26 | $18.41 | $14.49 | 261,633 |
2017-09-19 | $18.47 | $18.49 | $18.25 | $18.37 | $14.46 | 255,782 |
2017-09-18 | $18.46 | $18.48 | $18.33 | $18.45 | $14.52 | 376,937 |
2017-09-15 | $18.30 | $18.42 | $18.17 | $18.41 | $14.49 | 885,137 |
2017-09-14 | $18.38 | $18.46 | $18.13 | $18.25 | $14.37 | 449,975 |
2017-09-13 | $18.21 | $18.42 | $18.18 | $18.41 | $14.49 | 382,123 |
2017-09-12 | $18.38 | $18.51 | $18.14 | $18.18 | $14.31 | 343,523 |
2017-09-11 | $18.22 | $18.43 | $18.22 | $18.34 | $14.44 | 384,990 |
2017-09-08 | $18.04 | $18.39 | $17.70 | $18.00 | $14.17 | 1,234,461 |
2017-09-07 | $18.09 | $18.17 | $17.90 | $17.98 | $14.15 | 448,338 |
2017-09-06 | $17.99 | $18.17 | $17.95 | $18.08 | $14.23 | 335,177 |
2017-09-05 | $18.55 | $18.69 | $17.93 | $17.94 | $14.12 | 372,730 |
2017-09-01 | $18.52 | $18.64 | $18.48 | $18.60 | $14.64 | 135,314 |
2017-08-31 | $18.47 | $18.65 | $18.36 | $18.54 | $14.60 | 484,538 |
2017-08-30 | $17.96 | $18.34 | $17.94 | $18.26 | $14.38 | 519,473 |
2017-08-29 | $17.86 | $18.08 | $17.81 | $17.96 | $14.14 | 492,251 |
2017-08-28 | $18.27 | $18.33 | $17.87 | $17.88 | $14.08 | 562,991 |
2017-08-25 | $18.30 | $18.34 | $18.16 | $18.26 | $14.38 | 149,517 |
2017-08-24 | $18.20 | $18.39 | $18.20 | $18.25 | $14.37 | 233,321 |
2017-08-23 | $18.26 | $18.37 | $18.14 | $18.17 | $14.30 | 207,222 |
2017-08-22 | $18.21 | $18.43 | $18.20 | $18.39 | $14.48 | 216,356 |
2017-08-21 | $18.07 | $18.20 | $17.96 | $18.13 | $14.27 | 182,891 |
2017-08-18 | $18.21 | $18.32 | $18.04 | $18.10 | $14.25 | 916,847 |
2017-08-17 | $18.41 | $18.69 | $18.29 | $18.30 | $14.41 | 292,772 |
2017-08-16 | $18.29 | $18.56 | $18.29 | $18.42 | $14.50 | 240,036 |
2017-08-15 | $18.49 | $18.57 | $18.21 | $18.31 | $14.41 | 212,868 |
2017-08-14 | $18.15 | $18.69 | $18.15 | $18.47 | $14.54 | 470,977 |
2017-08-11 | $18.00 | $18.16 | $17.94 | $18.05 | $14.21 | 255,812 |
2017-08-10 | $18.13 | $18.33 | $18.01 | $18.13 | $14.27 | 303,330 |
2017-08-09 | $18.40 | $18.40 | $18.09 | $18.21 | $14.34 | 336,419 |
2017-08-08 | $18.58 | $18.72 | $18.31 | $18.52 | $14.58 | 484,974 |
2017-08-07 | $18.50 | $18.70 | $18.39 | $18.59 | $14.63 | 220,477 |
2017-08-04 | $18.27 | $18.52 | $18.15 | $18.50 | $14.56 | 259,379 |
2017-08-03 | $18.41 | $18.53 | $18.16 | $18.18 | $14.31 | 265,486 |
2017-08-02 | $18.75 | $18.80 | $18.34 | $18.42 | $14.50 | 301,727 |
2017-08-01 | $18.89 | $18.90 | $18.67 | $18.85 | $14.84 | 217,289 |
2017-07-31 | $18.75 | $18.84 | $18.40 | $18.76 | $14.77 | 344,879 |
2017-07-28 | $18.51 | $18.80 | $18.51 | $18.69 | $14.71 | 417,113 |
2017-07-27 | $18.14 | $18.63 | $18.09 | $18.55 | $14.60 | 590,512 |
2017-07-26 | $18.46 | $18.46 | $18.05 | $18.11 | $14.26 | 491,101 |
2017-07-25 | $18.32 | $18.51 | $18.26 | $18.42 | $14.50 | 304,208 |
2017-07-24 | $18.33 | $18.39 | $18.18 | $18.24 | $14.36 | 229,812 |
2017-07-21 | $18.70 | $18.70 | $18.32 | $18.34 | $14.44 | 201,176 |
2017-07-20 | $18.95 | $18.95 | $18.58 | $18.60 | $14.64 | 203,997 |
2017-07-19 | $18.70 | $18.92 | $18.62 | $18.87 | $14.86 | 204,993 |
2017-07-18 | $18.79 | $18.80 | $18.54 | $18.73 | $14.75 | 178,932 |
2017-07-17 | $18.35 | $18.99 | $18.28 | $18.83 | $14.82 | 347,602 |
2017-07-14 | $18.11 | $18.36 | $18.11 | $18.35 | $14.45 | 191,746 |
2017-07-13 | $18.17 | $18.23 | $18.10 | $18.15 | $14.29 | 156,720 |
2017-07-12 | $18.28 | $18.53 | $18.11 | $18.17 | $14.30 | 178,432 |
2017-07-11 | $18.04 | $18.21 | $17.98 | $18.20 | $14.33 | 310,774 |
2017-07-10 | $18.23 | $18.39 | $18.03 | $18.05 | $14.21 | 233,848 |
2017-07-07 | $18.20 | $18.37 | $18.16 | $18.27 | $14.38 | 215,568 |
2017-07-06 | $18.46 | $18.46 | $18.17 | $18.21 | $14.34 | 278,269 |
2017-07-05 | $18.84 | $18.85 | $18.43 | $18.50 | $14.56 | 333,981 |
2017-07-03 | $18.59 | $18.96 | $18.51 | $18.86 | $14.85 | 179,656 |
2017-06-30 | $18.81 | $18.81 | $18.40 | $18.51 | $14.57 | 281,087 |
2017-06-29 | $18.99 | $18.99 | $18.59 | $18.76 | $14.77 | 253,944 |
2017-06-28 | $19.07 | $19.38 | $18.95 | $18.97 | $14.93 | 191,325 |
2017-06-27 | $19.28 | $19.43 | $19.22 | $19.27 | $14.95 | 306,973 |
2017-06-26 | $19.17 | $19.36 | $19.06 | $19.31 | $14.98 | 208,903 |
2017-06-23 | $18.98 | $19.19 | $18.95 | $19.11 | $14.83 | 464,665 |
2017-06-22 | $18.77 | $19.11 | $18.75 | $18.97 | $14.72 | 235,650 |
2017-06-21 | $19.25 | $19.40 | $18.75 | $18.77 | $14.56 | 214,431 |
2017-06-20 | $19.45 | $19.51 | $18.98 | $19.21 | $14.90 | 312,123 |
2017-06-19 | $19.36 | $19.51 | $19.18 | $19.48 | $15.11 | 266,348 |
2017-06-16 | $19.00 | $19.31 | $18.93 | $19.28 | $14.96 | 466,533 |
2017-06-15 | $19.11 | $19.32 | $19.02 | $19.14 | $14.85 | 265,301 |
2017-06-14 | $19.41 | $19.41 | $19.11 | $19.27 | $14.95 | 341,757 |
2017-06-13 | $19.40 | $19.71 | $19.18 | $19.44 | $15.08 | 566,048 |
2017-06-12 | $19.62 | $19.87 | $19.29 | $19.46 | $15.10 | 389,021 |
2017-06-09 | $19.16 | $19.64 | $19.15 | $19.56 | $15.17 | 334,570 |
2017-06-08 | $18.78 | $19.40 | $18.74 | $19.13 | $14.84 | 306,863 |
2017-06-07 | $18.81 | $18.92 | $18.73 | $18.82 | $14.60 | 262,830 |
2017-06-06 | $18.97 | $19.06 | $18.65 | $18.86 | $14.63 | 245,889 |
2017-06-05 | $19.00 | $19.06 | $18.82 | $19.04 | $14.77 | 333,270 |
2017-06-02 | $19.04 | $19.25 | $18.91 | $19.00 | $14.74 | 331,514 |
2017-06-01 | $18.63 | $19.01 | $18.47 | $18.98 | $14.72 | 334,718 |
2017-05-31 | $18.71 | $18.71 | $18.38 | $18.61 | $14.44 | 248,226 |
2017-05-30 | $18.68 | $18.74 | $18.47 | $18.64 | $14.46 | 202,353 |
2017-05-26 | $18.67 | $18.77 | $18.57 | $18.71 | $14.52 | 149,316 |
2017-05-25 | $18.96 | $19.11 | $18.55 | $18.70 | $14.51 | 252,254 |
2017-05-24 | $18.92 | $19.18 | $18.79 | $18.90 | $14.66 | 269,397 |
2017-05-23 | $18.95 | $19.08 | $18.79 | $18.91 | $14.67 | 300,687 |
2017-05-22 | $18.78 | $18.97 | $18.69 | $18.91 | $14.67 | 249,910 |
2017-05-19 | $18.39 | $18.80 | $18.31 | $18.74 | $14.54 | 298,649 |
2017-05-18 | $17.99 | $18.48 | $17.87 | $18.39 | $14.27 | 308,426 |
2017-05-17 | $17.91 | $18.13 | $17.75 | $18.01 | $13.97 | 353,774 |
2017-05-16 | $18.17 | $18.24 | $17.93 | $18.06 | $14.01 | 262,516 |
2017-05-15 | $18.12 | $18.38 | $18.11 | $18.14 | $14.07 | 291,542 |
2017-05-12 | $18.12 | $18.14 | $18.01 | $18.06 | $14.01 | 281,912 |
2017-05-11 | $18.33 | $18.33 | $17.89 | $18.21 | $14.13 | 230,073 |
2017-05-10 | $18.26 | $18.46 | $18.09 | $18.43 | $14.30 | 220,189 |
2017-05-09 | $18.45 | $18.50 | $18.19 | $18.31 | $14.20 | 261,860 |
2017-05-08 | $18.55 | $18.60 | $18.23 | $18.41 | $14.28 | 306,948 |
2017-05-05 | $18.51 | $18.73 | $18.41 | $18.55 | $14.39 | 356,261 |
2017-05-04 | $18.64 | $18.64 | $18.23 | $18.47 | $14.33 | 194,125 |
2017-05-03 | $18.84 | $18.91 | $18.48 | $18.61 | $14.44 | 269,135 |
2017-05-02 | $18.79 | $18.93 | $18.67 | $18.88 | $14.65 | 617,092 |
2017-05-01 | $18.19 | $18.71 | $18.18 | $18.71 | $14.52 | 557,291 |
2017-04-28 | $19.22 | $19.22 | $18.41 | $18.44 | $14.31 | 549,592 |
2017-04-27 | $19.29 | $19.38 | $19.02 | $19.11 | $14.83 | 492,653 |
2017-04-26 | $19.15 | $19.60 | $18.81 | $19.22 | $14.91 | 1,356,430 |
2017-04-25 | $18.75 | $18.93 | $18.75 | $18.79 | $14.58 | 483,382 |
2017-04-24 | $18.77 | $18.77 | $18.44 | $18.67 | $14.48 | 512,261 |
2017-04-21 | $18.71 | $18.73 | $18.57 | $18.57 | $14.41 | 259,793 |
2017-04-20 | $18.87 | $18.87 | $18.54 | $18.71 | $14.52 | 297,049 |
2017-04-19 | $18.69 | $19.01 | $18.69 | $18.84 | $14.62 | 356,849 |
2017-04-18 | $18.81 | $18.84 | $18.52 | $18.70 | $14.51 | 242,862 |
2017-04-17 | $18.82 | $18.89 | $18.70 | $18.81 | $14.59 | 290,491 |
2017-04-13 | $18.60 | $18.78 | $18.56 | $18.74 | $14.54 | 254,542 |
2017-04-12 | $18.84 | $18.90 | $18.52 | $18.65 | $14.47 | 253,083 |
2017-04-11 | $18.61 | $18.87 | $18.56 | $18.84 | $14.62 | 293,528 |
2017-04-10 | $18.56 | $18.70 | $18.45 | $18.65 | $14.47 | 224,225 |
2017-04-07 | $18.72 | $18.82 | $18.35 | $18.47 | $14.33 | 491,111 |
2017-04-06 | $18.43 | $18.81 | $18.32 | $18.75 | $14.55 | 454,151 |
2017-04-05 | $18.56 | $18.83 | $18.29 | $18.41 | $14.28 | 516,717 |
2017-04-04 | $18.50 | $18.66 | $18.35 | $18.47 | $14.33 | 558,061 |
2017-04-03 | $18.82 | $18.91 | $18.37 | $18.53 | $14.38 | 554,475 |
2017-03-31 | $18.61 | $18.81 | $18.58 | $18.79 | $14.58 | 825,881 |
2017-03-30 | $18.56 | $18.64 | $18.40 | $18.64 | $14.46 | 754,068 |
2017-03-29 | $18.26 | $18.61 | $18.15 | $18.56 | $14.40 | 596,970 |
2017-03-28 | $18.69 | $18.72 | $18.39 | $18.53 | $14.16 | 1,209,880 |
2017-03-27 | $18.73 | $18.78 | $18.56 | $18.73 | $14.31 | 737,044 |
2017-03-24 | $18.67 | $18.83 | $18.66 | $18.78 | $14.35 | 724,435 |
2017-03-23 | $18.55 | $18.70 | $18.50 | $18.65 | $14.25 | 731,949 |
2017-03-22 | $18.48 | $18.56 | $18.22 | $18.51 | $14.15 | 817,267 |
2017-03-21 | $18.64 | $18.67 | $17.89 | $18.48 | $14.12 | 1,284,433 |
2017-03-20 | $18.86 | $18.97 | $18.53 | $18.58 | $14.20 | 705,561 |
2017-03-17 | $19.09 | $19.16 | $18.76 | $18.86 | $14.41 | 1,012,528 |
2017-03-16 | $19.03 | $19.14 | $18.70 | $19.02 | $14.54 | 901,073 |
2017-03-15 | $18.96 | $19.11 | $18.80 | $19.02 | $14.54 | 864,586 |
2017-03-14 | $18.77 | $18.91 | $18.61 | $18.86 | $14.41 | 224,090 |
2017-03-13 | $18.82 | $18.94 | $18.69 | $18.82 | $14.38 | 339,587 |
2017-03-10 | $18.96 | $19.01 | $18.53 | $18.73 | $14.31 | 392,848 |
2017-03-09 | $19.06 | $19.16 | $18.76 | $18.77 | $14.35 | 440,410 |
2017-03-08 | $19.41 | $19.52 | $19.06 | $19.08 | $14.58 | 602,423 |
2017-03-07 | $19.51 | $19.56 | $19.20 | $19.38 | $14.81 | 428,706 |
2017-03-06 | $19.40 | $19.72 | $19.30 | $19.57 | $14.96 | 665,274 |
2017-03-03 | $19.35 | $19.61 | $19.27 | $19.55 | $14.94 | 799,077 |
2017-03-02 | $19.78 | $19.91 | $19.62 | $19.77 | $15.11 | 851,006 |
2017-03-01 | $19.49 | $19.78 | $19.37 | $19.70 | $15.06 | 599,794 |
2017-02-28 | $20.01 | $20.01 | $19.38 | $19.51 | $14.91 | 956,776 |
2017-02-27 | $19.79 | $20.29 | $19.79 | $20.07 | $15.34 | 658,454 |
2017-02-24 | $20.75 | $20.75 | $19.91 | $19.93 | $15.23 | 690,442 |
2017-02-23 | $20.93 | $20.97 | $20.13 | $20.91 | $15.98 | 1,078,900 |
2017-02-22 | $21.12 | $21.27 | $20.95 | $21.17 | $16.18 | 910,668 |
2017-02-21 | $20.89 | $21.35 | $20.85 | $21.12 | $16.14 | 503,413 |
2017-02-17 | $21.08 | $21.10 | $20.72 | $20.84 | $15.93 | 542,744 |
2017-02-16 | $21.30 | $21.48 | $20.95 | $21.00 | $16.05 | 504,379 |
2017-02-15 | $21.14 | $21.43 | $20.92 | $21.37 | $16.33 | 530,274 |
2017-02-14 | $21.23 | $21.29 | $20.98 | $21.26 | $16.25 | 343,371 |
2017-02-13 | $21.03 | $21.33 | $20.95 | $21.19 | $16.19 | 875,170 |
2017-02-10 | $21.53 | $21.67 | $20.95 | $21.03 | $16.07 | 5,260,991 |
2017-02-09 | $21.30 | $21.53 | $21.20 | $21.46 | $16.40 | 1,101,679 |
2017-02-08 | $21.50 | $21.56 | $20.97 | $21.27 | $16.26 | 2,421,115 |
2017-02-07 | $20.62 | $20.96 | $20.31 | $20.39 | $15.58 | 308,693 |
2017-02-06 | $20.60 | $20.82 | $20.52 | $20.66 | $15.79 | 377,329 |
2017-02-03 | $20.22 | $20.76 | $20.15 | $20.67 | $15.80 | 461,069 |
2017-02-02 | $19.82 | $20.08 | $19.80 | $20.07 | $15.34 | 341,377 |
2017-02-01 | $20.05 | $20.31 | $19.78 | $19.93 | $15.23 | 377,285 |
2017-01-31 | $20.13 | $20.24 | $19.88 | $19.99 | $15.28 | 294,664 |
2017-01-30 | $20.69 | $20.75 | $20.10 | $20.12 | $15.38 | 301,914 |
2017-01-27 | $21.21 | $21.21 | $20.69 | $20.85 | $15.93 | 203,191 |
2017-01-26 | $21.12 | $21.43 | $20.94 | $21.20 | $16.20 | 400,712 |
2017-01-25 | $20.68 | $21.15 | $20.55 | $21.01 | $16.06 | 449,525 |
2017-01-24 | $20.38 | $20.66 | $20.31 | $20.58 | $15.73 | 247,695 |
2017-01-23 | $20.25 | $20.37 | $20.14 | $20.34 | $15.55 | 205,366 |
2017-01-20 | $20.30 | $20.50 | $20.21 | $20.23 | $15.46 | 263,607 |
2017-01-19 | $20.69 | $20.71 | $20.15 | $20.31 | $15.52 | 228,761 |
2017-01-18 | $20.55 | $20.82 | $20.43 | $20.69 | $15.81 | 246,568 |
2017-01-17 | $20.76 | $20.81 | $20.51 | $20.55 | $15.71 | 262,520 |
2017-01-13 | $20.50 | $20.91 | $20.45 | $20.69 | $15.81 | 237,846 |
2017-01-12 | $20.67 | $20.67 | $20.08 | $20.46 | $15.64 | 301,087 |
2017-01-11 | $20.70 | $20.82 | $20.52 | $20.64 | $15.77 | 358,228 |
2017-01-10 | $20.64 | $20.94 | $20.55 | $20.70 | $15.82 | 309,728 |
2017-01-09 | $20.75 | $20.76 | $20.43 | $20.64 | $15.77 | 374,440 |
2017-01-06 | $21.10 | $21.12 | $20.71 | $20.73 | $15.84 | 354,195 |
2017-01-05 | $21.37 | $21.37 | $20.81 | $21.08 | $16.11 | 446,283 |
2017-01-04 | $21.50 | $21.58 | $21.16 | $21.46 | $16.40 | 334,179 |
2017-01-03 | $21.27 | $21.60 | $21.16 | $21.46 | $16.40 | 283,739 |
2016-12-30 | $21.37 | $21.56 | $21.15 | $21.50 | $16.07 | 337,192 |
2016-12-29 | $21.22 | $21.58 | $21.22 | $21.37 | $15.98 | 252,332 |
2016-12-28 | $21.30 | $21.46 | $21.08 | $21.27 | $15.90 | 361,876 |
2016-12-27 | $21.33 | $21.64 | $21.30 | $21.35 | $15.96 | 231,325 |
2016-12-23 | $21.32 | $21.44 | $21.18 | $21.31 | $15.93 | 202,772 |
2016-12-22 | $21.47 | $21.47 | $21.07 | $21.28 | $15.91 | 239,305 |
2016-12-21 | $21.67 | $21.72 | $21.31 | $21.43 | $16.02 | 499,451 |
2016-12-20 | $21.67 | $21.95 | $21.51 | $21.57 | $16.12 | 392,763 |
2016-12-19 | $21.43 | $21.63 | $21.28 | $21.59 | $16.14 | 352,910 |
2016-12-16 | $21.25 | $21.62 | $21.25 | $21.30 | $15.92 | 1,001,456 |
2016-12-15 | $21.08 | $21.57 | $21.00 | $21.10 | $15.77 | 279,269 |
2016-12-14 | $21.29 | $21.43 | $21.03 | $21.06 | $15.74 | 596,500 |
2016-12-13 | $21.73 | $21.89 | $21.23 | $21.31 | $15.93 | 362,116 |
2016-12-12 | $21.99 | $22.01 | $21.35 | $21.66 | $16.19 | 489,932 |
2016-12-09 | $21.95 | $22.14 | $21.79 | $21.89 | $16.36 | 353,247 |
2016-12-08 | $21.21 | $22.07 | $21.13 | $21.99 | $16.44 | 755,120 |
2016-12-07 | $20.90 | $21.30 | $20.90 | $21.21 | $15.86 | 641,762 |
2016-12-06 | $20.75 | $21.07 | $20.68 | $20.88 | $15.61 | 397,479 |
2016-12-05 | $20.67 | $20.96 | $20.61 | $20.75 | $15.51 | 382,000 |
2016-12-02 | $20.61 | $20.80 | $20.43 | $20.56 | $15.37 | 457,498 |
2016-12-01 | $20.19 | $20.73 | $20.16 | $20.66 | $15.44 | 349,844 |
2016-11-30 | $20.02 | $20.27 | $19.92 | $20.17 | $15.08 | 566,108 |
2016-11-29 | $19.85 | $20.20 | $19.85 | $20.05 | $14.99 | 173,239 |
2016-11-28 | $20.07 | $20.20 | $19.70 | $19.82 | $14.82 | 357,107 |
2016-11-25 | $19.83 | $20.20 | $19.83 | $20.14 | $15.06 | 134,898 |
2016-11-23 | $19.68 | $19.90 | $19.56 | $19.83 | $14.82 | 183,447 |
2016-11-22 | $19.76 | $19.95 | $19.65 | $19.78 | $14.79 | 358,076 |
2016-11-21 | $19.64 | $19.96 | $19.48 | $19.69 | $14.72 | 264,326 |
2016-11-18 | $19.75 | $19.82 | $19.53 | $19.62 | $14.67 | 253,363 |
2016-11-17 | $19.67 | $19.90 | $19.52 | $19.64 | $14.68 | 313,634 |
2016-11-16 | $19.25 | $19.68 | $19.17 | $19.63 | $14.67 | 461,304 |
2016-11-15 | $19.67 | $19.68 | $18.97 | $19.38 | $14.49 | 513,866 |
2016-11-14 | $19.16 | $19.90 | $19.15 | $19.67 | $14.70 | 515,588 |
2016-11-11 | $18.64 | $19.21 | $18.63 | $19.08 | $14.26 | 455,187 |
2016-11-10 | $18.68 | $18.76 | $18.11 | $18.59 | $13.90 | 377,324 |
2016-11-09 | $17.14 | $18.59 | $17.14 | $18.48 | $13.81 | 576,586 |
2016-11-08 | $17.40 | $17.84 | $17.27 | $17.75 | $13.27 | 387,434 |
2016-11-07 | $17.27 | $17.57 | $17.18 | $17.40 | $13.01 | 382,136 |
2016-11-04 | $17.08 | $17.21 | $16.80 | $17.01 | $12.72 | 271,805 |
2016-11-03 | $17.23 | $17.31 | $16.84 | $16.89 | $12.63 | 260,657 |
2016-11-02 | $17.25 | $17.47 | $17.12 | $17.18 | $12.84 | 331,237 |
2016-11-01 | $17.85 | $17.98 | $17.06 | $17.25 | $12.90 | 465,957 |
2016-10-31 | $17.95 | $18.14 | $17.81 | $17.82 | $13.32 | 528,647 |
2016-10-28 | $17.98 | $18.12 | $17.91 | $17.96 | $13.43 | 485,182 |
2016-10-27 | $18.72 | $18.72 | $17.92 | $17.93 | $13.40 | 692,950 |
2016-10-26 | $19.22 | $19.43 | $18.16 | $18.75 | $14.02 | 954,427 |
2016-10-25 | $18.74 | $18.77 | $18.51 | $18.59 | $13.90 | 319,513 |
2016-10-24 | $18.46 | $18.84 | $18.46 | $18.76 | $14.02 | 213,964 |
2016-10-21 | $18.33 | $18.57 | $18.26 | $18.35 | $13.72 | 348,193 |
2016-10-20 | $18.78 | $18.95 | $18.32 | $18.53 | $13.85 | 260,970 |
2016-10-19 | $18.57 | $18.87 | $18.52 | $18.85 | $14.09 | 250,372 |
2016-10-18 | $18.50 | $18.67 | $18.38 | $18.47 | $13.81 | 226,605 |
2016-10-17 | $18.34 | $18.47 | $18.26 | $18.31 | $13.69 | 159,016 |
2016-10-14 | $18.43 | $18.44 | $18.25 | $18.32 | $13.70 | 206,256 |
2016-10-13 | $18.33 | $18.93 | $18.05 | $18.31 | $13.69 | 264,315 |
2016-10-12 | $18.30 | $18.44 | $18.28 | $18.33 | $13.70 | 225,099 |
2016-10-11 | $18.44 | $18.44 | $18.09 | $18.24 | $13.64 | 269,029 |
2016-10-10 | $18.18 | $18.61 | $18.15 | $18.48 | $13.81 | 383,621 |
2016-10-07 | $18.39 | $18.66 | $18.06 | $18.07 | $13.51 | 393,475 |
2016-10-06 | $18.21 | $18.46 | $18.05 | $18.37 | $13.73 | 379,378 |
2016-10-05 | $18.23 | $18.42 | $18.12 | $18.17 | $13.58 | 441,702 |
2016-10-04 | $18.13 | $18.41 | $18.05 | $18.22 | $13.62 | 356,965 |
2016-10-03 | $18.25 | $18.29 | $17.91 | $18.07 | $13.51 | 646,412 |
2016-09-30 | $18.16 | $18.20 | $17.84 | $18.02 | $13.47 | 524,694 |
2016-09-29 | $18.01 | $18.43 | $17.97 | $18.07 | $13.51 | 346,701 |
2016-09-28 | $18.31 | $18.47 | $18.11 | $18.34 | $13.50 | 405,946 |
2016-09-27 | $18.56 | $18.56 | $18.17 | $18.21 | $13.41 | 303,955 |
2016-09-26 | $19.00 | $19.03 | $18.48 | $18.48 | $13.60 | 353,932 |
2016-09-23 | $19.13 | $19.31 | $19.00 | $19.05 | $14.02 | 334,416 |
2016-09-22 | $18.80 | $19.16 | $18.76 | $19.12 | $14.08 | 381,592 |
2016-09-21 | $18.81 | $18.86 | $18.42 | $18.69 | $13.76 | 711,841 |
2016-09-20 | $18.87 | $18.96 | $18.65 | $18.79 | $13.83 | 451,639 |
2016-09-19 | $18.96 | $19.10 | $18.61 | $18.73 | $13.79 | 655,615 |
2016-09-16 | $18.75 | $18.96 | $18.63 | $18.95 | $13.95 | 1,196,399 |
2016-09-15 | $18.39 | $18.92 | $18.36 | $18.70 | $13.77 | 628,554 |
2016-09-14 | $18.23 | $18.74 | $18.19 | $18.45 | $13.58 | 641,689 |
2016-09-13 | $18.09 | $18.26 | $17.93 | $18.04 | $13.28 | 596,987 |
2016-09-12 | $18.14 | $18.30 | $18.02 | $18.22 | $13.41 | 471,494 |
2016-09-09 | $18.91 | $18.92 | $18.17 | $18.18 | $13.38 | 582,473 |
2016-09-08 | $19.09 | $19.14 | $18.89 | $18.96 | $13.96 | 275,602 |
2016-09-07 | $19.05 | $19.18 | $18.89 | $19.13 | $14.08 | 277,386 |
2016-09-06 | $19.13 | $19.13 | $18.72 | $19.05 | $14.02 | 473,914 |
2016-09-02 | $19.13 | $19.49 | $18.91 | $19.09 | $14.05 | 376,269 |
2016-09-01 | $19.54 | $19.54 | $18.90 | $19.03 | $14.01 | 525,758 |
2016-08-31 | $19.58 | $19.88 | $19.41 | $19.54 | $14.38 | 474,343 |
2016-08-30 | $19.40 | $19.63 | $19.23 | $19.58 | $14.41 | 225,560 |
2016-08-29 | $19.25 | $19.53 | $19.25 | $19.40 | $14.28 | 186,093 |
2016-08-26 | $19.35 | $19.70 | $19.11 | $19.23 | $14.16 | 227,343 |
2016-08-25 | $19.21 | $19.38 | $19.18 | $19.36 | $14.25 | 162,862 |
2016-08-24 | $19.42 | $19.42 | $19.09 | $19.22 | $14.15 | 214,251 |
2016-08-23 | $19.57 | $19.76 | $19.41 | $19.42 | $14.30 | 282,749 |
2016-08-22 | $19.34 | $19.53 | $19.15 | $19.45 | $14.32 | 460,158 |
2016-08-19 | $19.31 | $19.44 | $19.24 | $19.39 | $14.27 | 310,911 |
2016-08-18 | $19.14 | $19.35 | $19.02 | $19.32 | $14.22 | 300,111 |
2016-08-17 | $19.43 | $19.62 | $18.75 | $19.13 | $14.08 | 430,465 |
2016-08-16 | $19.49 | $19.65 | $19.45 | $19.46 | $14.33 | 217,714 |
2016-08-15 | $19.39 | $19.66 | $19.39 | $19.63 | $14.45 | 198,233 |
2016-08-12 | $19.14 | $19.47 | $19.11 | $19.30 | $14.21 | 226,878 |
2016-08-11 | $19.58 | $19.81 | $19.07 | $19.16 | $14.10 | 272,901 |
2016-08-10 | $19.75 | $19.86 | $19.23 | $19.45 | $14.32 | 384,412 |
2016-08-09 | $19.94 | $20.05 | $19.65 | $19.71 | $14.51 | 277,129 |
2016-08-08 | $19.60 | $20.19 | $19.58 | $20.01 | $14.73 | 475,448 |
2016-08-05 | $18.98 | $19.69 | $18.98 | $19.59 | $14.42 | 557,719 |
2016-08-04 | $19.05 | $19.19 | $18.78 | $18.88 | $13.90 | 356,945 |
2016-08-03 | $18.77 | $19.04 | $18.67 | $19.02 | $14.00 | 559,149 |
2016-08-02 | $19.00 | $19.13 | $18.77 | $18.83 | $13.86 | 612,086 |
2016-08-01 | $18.91 | $19.26 | $18.82 | $19.04 | $14.02 | 747,946 |
2016-07-29 | $18.21 | $19.02 | $18.19 | $18.90 | $13.91 | 762,503 |
2016-07-28 | $18.24 | $18.62 | $18.00 | $18.34 | $13.50 | 713,212 |
2016-07-27 | $18.75 | $18.84 | $18.21 | $18.25 | $13.43 | 616,610 |
2016-07-26 | $19.25 | $19.36 | $18.69 | $18.76 | $13.81 | 597,989 |
2016-07-25 | $19.44 | $19.69 | $19.26 | $19.26 | $14.18 | 296,520 |
2016-07-22 | $19.24 | $19.58 | $19.24 | $19.41 | $14.29 | 432,774 |
2016-07-21 | $19.02 | $19.43 | $19.01 | $19.21 | $14.14 | 478,972 |
2016-07-20 | $18.99 | $19.33 | $18.86 | $19.08 | $14.05 | 287,068 |
2016-07-19 | $18.91 | $19.01 | $18.74 | $18.96 | $13.96 | 348,594 |
2016-07-18 | $18.62 | $19.21 | $18.55 | $19.00 | $13.99 | 406,041 |
2016-07-15 | $18.45 | $18.63 | $18.28 | $18.61 | $13.70 | 528,221 |
2016-07-14 | $18.63 | $18.67 | $18.41 | $18.45 | $13.58 | 337,087 |
2016-07-13 | $19.17 | $19.17 | $18.41 | $18.60 | $13.69 | 433,681 |
2016-07-12 | $18.63 | $19.05 | $18.56 | $19.04 | $14.02 | 521,034 |
2016-07-11 | $18.04 | $18.55 | $17.98 | $18.52 | $13.63 | 442,099 |
2016-07-08 | $17.80 | $18.04 | $17.76 | $17.94 | $13.21 | 504,589 |
2016-07-07 | $17.54 | $17.67 | $17.45 | $17.62 | $12.97 | 330,005 |
2016-07-06 | $17.28 | $17.57 | $17.25 | $17.50 | $12.88 | 500,193 |
2016-07-05 | $17.75 | $17.85 | $17.39 | $17.40 | $12.81 | 484,476 |
2016-07-01 | $17.23 | $17.88 | $17.22 | $17.85 | $13.14 | 770,125 |
2016-06-30 | $16.80 | $17.17 | $16.60 | $17.15 | $12.62 | 710,941 |
2016-06-29 | $16.40 | $17.03 | $16.13 | $16.74 | $12.32 | 1,036,654 |
2016-06-28 | $15.81 | $16.49 | $15.81 | $16.14 | $11.88 | 1,658,086 |
2016-06-27 | $16.75 | $16.78 | $15.36 | $15.75 | $11.40 | 1,639,544 |
2016-06-24 | $17.28 | $17.40 | $16.85 | $16.94 | $12.26 | 1,073,585 |
2016-06-23 | $18.08 | $18.25 | $17.97 | $18.01 | $13.03 | 442,903 |
2016-06-22 | $18.10 | $18.21 | $17.84 | $17.88 | $12.94 | 517,708 |
2016-06-21 | $18.45 | $18.52 | $18.00 | $18.05 | $13.06 | 455,174 |
2016-06-20 | $18.65 | $18.83 | $18.34 | $18.36 | $13.29 | 486,597 |
2016-06-17 | $18.26 | $18.65 | $18.15 | $18.39 | $13.31 | 667,042 |
2016-06-16 | $18.17 | $18.25 | $17.88 | $18.21 | $13.18 | 491,061 |
2016-06-15 | $18.02 | $18.63 | $18.02 | $18.40 | $13.31 | 479,703 |
2016-06-14 | $17.93 | $18.15 | $17.93 | $18.03 | $13.05 | 798,984 |
2016-06-13 | $18.10 | $18.30 | $17.87 | $18.00 | $13.02 | 764,615 |
2016-06-10 | $18.33 | $18.38 | $18.08 | $18.13 | $13.12 | 495,631 |
2016-06-09 | $18.42 | $18.58 | $18.31 | $18.49 | $13.38 | 460,696 |
2016-06-08 | $18.10 | $18.58 | $18.05 | $18.49 | $13.38 | 670,321 |
2016-06-07 | $17.96 | $18.34 | $17.89 | $18.12 | $13.11 | 799,222 |
2016-06-06 | $18.13 | $18.23 | $17.88 | $17.96 | $13.00 | 689,287 |
2016-06-03 | $18.20 | $18.45 | $17.86 | $18.11 | $13.10 | 647,661 |
2016-06-02 | $17.57 | $18.42 | $17.55 | $18.12 | $13.11 | 1,240,222 |
2016-06-01 | $17.73 | $18.06 | $17.55 | $17.71 | $12.81 | 615,824 |
2016-05-31 | $17.62 | $17.85 | $17.43 | $17.72 | $12.82 | 826,172 |
2016-05-27 | $17.68 | $18.01 | $17.58 | $17.61 | $12.74 | 297,029 |
2016-05-26 | $17.67 | $17.82 | $17.49 | $17.72 | $12.82 | 417,901 |
2016-05-25 | $17.40 | $17.73 | $17.31 | $17.67 | $12.79 | 675,929 |
2016-05-24 | $17.45 | $17.55 | $17.27 | $17.39 | $12.58 | 782,785 |
2016-05-23 | $17.45 | $17.58 | $17.25 | $17.38 | $12.58 | 704,921 |
2016-05-20 | $17.44 | $17.56 | $17.21 | $17.42 | $12.60 | 516,107 |
2016-05-19 | $17.20 | $17.43 | $16.71 | $17.37 | $12.57 | 967,318 |
2016-05-18 | $18.16 | $18.21 | $17.29 | $17.68 | $12.79 | 755,352 |
2016-05-17 | $18.58 | $18.86 | $18.15 | $18.19 | $13.16 | 518,910 |
2016-05-16 | $18.95 | $19.15 | $18.64 | $18.66 | $13.50 | 332,907 |
2016-05-13 | $18.75 | $19.06 | $18.73 | $18.93 | $13.70 | 691,064 |
2016-05-12 | $19.08 | $19.33 | $18.82 | $18.90 | $13.68 | 1,032,489 |
2016-05-11 | $20.02 | $20.15 | $18.97 | $19.06 | $13.79 | 901,627 |
2016-05-10 | $20.14 | $20.48 | $20.00 | $20.08 | $14.53 | 436,348 |
2016-05-09 | $19.92 | $20.25 | $19.89 | $20.04 | $14.50 | 292,104 |
2016-05-06 | $19.37 | $19.92 | $19.37 | $19.91 | $14.41 | 327,477 |
2016-05-05 | $19.65 | $19.80 | $19.42 | $19.50 | $14.11 | 409,084 |
2016-05-04 | $19.25 | $19.72 | $19.19 | $19.58 | $14.17 | 435,958 |
2016-05-03 | $19.34 | $19.68 | $19.30 | $19.45 | $14.07 | 652,414 |
2016-05-02 | $19.30 | $19.65 | $19.15 | $19.63 | $14.20 | 633,433 |
2016-04-29 | $19.77 | $19.77 | $18.73 | $19.29 | $13.96 | 871,488 |
2016-04-28 | $20.29 | $20.48 | $19.98 | $20.04 | $14.50 | 408,626 |
2016-04-27 | $20.36 | $20.47 | $20.16 | $20.42 | $14.78 | 182,306 |
2016-04-26 | $20.14 | $20.54 | $20.07 | $20.39 | $14.75 | 285,645 |
2016-04-25 | $19.90 | $20.11 | $19.82 | $20.11 | $14.55 | 300,598 |
2016-04-22 | $20.15 | $20.26 | $19.67 | $20.03 | $14.49 | 447,982 |
2016-04-21 | $20.32 | $20.57 | $20.03 | $20.03 | $14.49 | 293,913 |
2016-04-20 | $20.58 | $20.58 | $20.21 | $20.31 | $14.70 | 338,638 |
2016-04-19 | $20.85 | $20.91 | $20.50 | $20.71 | $14.99 | 225,321 |
2016-04-18 | $20.83 | $20.89 | $20.66 | $20.78 | $15.04 | 191,538 |
2016-04-15 | $21.22 | $21.31 | $20.92 | $20.92 | $15.14 | 235,614 |
2016-04-14 | $20.92 | $21.27 | $20.78 | $21.23 | $15.36 | 345,736 |
2016-04-13 | $20.49 | $20.93 | $20.49 | $20.86 | $15.09 | 395,223 |
2016-04-12 | $20.13 | $20.73 | $20.09 | $20.39 | $14.75 | 221,552 |
2016-04-11 | $20.29 | $20.50 | $19.91 | $20.05 | $14.51 | 648,484 |
2016-04-08 | $19.97 | $20.48 | $19.86 | $20.14 | $14.57 | 260,220 |
2016-04-07 | $19.78 | $20.03 | $19.67 | $19.81 | $14.33 | 657,886 |
2016-04-06 | $19.94 | $20.03 | $19.63 | $19.86 | $14.37 | 563,154 |
2016-04-05 | $20.26 | $20.35 | $19.86 | $19.95 | $14.44 | 893,723 |
2016-04-04 | $20.60 | $20.74 | $20.35 | $20.38 | $14.75 | 493,605 |
2016-04-01 | $21.02 | $21.18 | $20.51 | $20.68 | $14.96 | 528,681 |
2016-03-31 | $21.15 | $21.43 | $21.04 | $21.34 | $15.44 | 437,609 |
2016-03-30 | $21.10 | $21.37 | $21.00 | $21.11 | $15.27 | 259,593 |
2016-03-29 | $20.73 | $21.32 | $20.54 | $21.30 | $15.21 | 426,178 |
2016-03-28 | $20.72 | $20.96 | $20.43 | $20.78 | $14.84 | 209,826 |
2016-03-24 | $20.46 | $20.88 | $20.00 | $20.71 | $14.79 | 274,055 |
2016-03-23 | $21.21 | $21.21 | $20.39 | $20.52 | $14.65 | 470,656 |
2016-03-22 | $21.45 | $21.48 | $21.12 | $21.22 | $15.15 | 351,667 |
2016-03-21 | $21.70 | $21.82 | $21.44 | $21.58 | $15.41 | 367,908 |
2016-03-18 | $21.73 | $22.15 | $21.67 | $21.76 | $15.54 | 536,106 |
2016-03-17 | $21.39 | $21.69 | $21.07 | $21.59 | $15.42 | 344,782 |
2016-03-16 | $20.85 | $21.46 | $20.79 | $21.39 | $15.27 | 239,072 |
2016-03-15 | $20.98 | $21.15 | $20.75 | $20.97 | $14.98 | 214,907 |
2016-03-14 | $21.10 | $21.32 | $20.89 | $21.09 | $15.06 | 344,446 |
2016-03-11 | $20.73 | $21.16 | $20.56 | $21.14 | $15.10 | 319,086 |
2016-03-10 | $21.14 | $21.27 | $20.15 | $20.53 | $14.66 | 462,589 |
2016-03-09 | $21.08 | $21.23 | $20.69 | $20.97 | $14.98 | 441,566 |
2016-03-08 | $21.79 | $21.79 | $20.89 | $20.92 | $14.94 | 525,367 |
2016-03-07 | $21.80 | $22.03 | $21.62 | $21.89 | $15.63 | 552,763 |
2016-03-04 | $21.71 | $21.88 | $21.54 | $21.87 | $15.62 | 480,138 |
2016-03-03 | $21.56 | $21.80 | $21.43 | $21.69 | $15.49 | 702,688 |
2016-03-02 | $20.89 | $22.11 | $20.82 | $21.54 | $15.38 | 920,132 |
2016-03-01 | $20.23 | $21.05 | $20.16 | $20.92 | $14.94 | 675,009 |
2016-02-29 | $20.34 | $20.57 | $20.01 | $20.13 | $14.38 | 577,022 |
2016-02-26 | $20.49 | $20.66 | $20.22 | $20.37 | $14.55 | 391,419 |
2016-02-25 | $20.37 | $20.45 | $19.80 | $20.41 | $14.58 | 453,007 |
2016-02-24 | $20.03 | $20.37 | $19.30 | $20.29 | $14.49 | 364,179 |
2016-02-23 | $20.70 | $20.97 | $20.07 | $20.22 | $14.44 | 699,162 |
2016-02-22 | $20.05 | $20.68 | $19.98 | $20.55 | $14.68 | 713,425 |
2016-02-19 | $19.85 | $20.15 | $19.72 | $19.94 | $14.24 | 514,284 |
2016-02-18 | $19.76 | $20.33 | $19.38 | $19.96 | $14.25 | 665,736 |
2016-02-17 | $19.69 | $21.54 | $18.94 | $19.31 | $13.79 | 1,380,914 |
2016-02-16 | $18.22 | $19.11 | $18.22 | $18.92 | $13.51 | 529,518 |
2016-02-12 | $17.73 | $18.18 | $17.50 | $18.13 | $12.95 | 492,908 |
2016-02-11 | $17.84 | $18.10 | $17.59 | $17.63 | $12.59 | 500,740 |
2016-02-10 | $18.24 | $18.76 | $18.10 | $18.10 | $12.93 | 330,414 |
2016-02-09 | $17.96 | $18.39 | $17.83 | $18.12 | $12.94 | 502,397 |
2016-02-08 | $18.56 | $18.68 | $17.91 | $18.23 | $13.02 | 459,775 |
2016-02-05 | $18.98 | $19.39 | $18.67 | $18.77 | $13.40 | 672,203 |
2016-02-04 | $17.24 | $19.78 | $17.24 | $19.09 | $13.63 | 3,124,305 |
2016-02-03 | $16.64 | $17.01 | $16.25 | $16.95 | $12.10 | 743,100 |
2016-02-02 | $16.57 | $16.65 | $16.30 | $16.51 | $11.79 | 577,428 |
2016-02-01 | $17.15 | $17.16 | $16.52 | $16.71 | $11.93 | 863,208 |
2016-01-29 | $17.45 | $17.69 | $17.44 | $17.57 | $12.55 | 645,648 |
2016-01-28 | $17.59 | $17.86 | $17.27 | $17.28 | $12.34 | 334,466 |
2016-01-27 | $17.50 | $17.73 | $17.17 | $17.36 | $12.40 | 627,938 |
2016-01-26 | $17.29 | $17.77 | $17.29 | $17.54 | $12.53 | 721,867 |
2016-01-25 | $17.68 | $17.84 | $17.18 | $17.22 | $12.30 | 653,941 |
2016-01-22 | $17.78 | $18.35 | $17.55 | $17.70 | $12.64 | 479,024 |
2016-01-21 | $17.08 | $17.90 | $16.92 | $17.49 | $12.49 | 430,265 |
2016-01-20 | $16.71 | $17.22 | $16.13 | $17.06 | $12.18 | 707,177 |
2016-01-19 | $17.51 | $17.54 | $16.82 | $16.93 | $12.09 | 574,709 |
2016-01-15 | $17.99 | $18.04 | $17.22 | $17.45 | $12.46 | 655,262 |
2016-01-14 | $18.25 | $18.48 | $17.85 | $18.42 | $13.15 | 1,080,938 |
2016-01-13 | $19.33 | $19.33 | $18.17 | $18.26 | $13.04 | 1,011,361 |
2016-01-12 | $19.86 | $19.86 | $19.29 | $19.34 | $13.81 | 454,474 |
2016-01-11 | $19.67 | $19.89 | $19.63 | $19.72 | $14.08 | 286,479 |
2016-01-08 | $20.19 | $20.30 | $19.61 | $19.63 | $14.02 | 540,514 |
2016-01-07 | $20.04 | $20.51 | $20.00 | $20.11 | $14.36 | 666,028 |
2016-01-06 | $20.84 | $21.10 | $20.30 | $20.47 | $14.62 | 903,462 |
2016-01-05 | $20.94 | $21.20 | $20.58 | $21.12 | $15.08 | 584,006 |
2016-01-04 | $21.41 | $21.43 | $20.70 | $20.92 | $14.94 | 662,934 |
2015-12-31 | $22.19 | $22.26 | $21.76 | $21.76 | $15.54 | 457,383 |
2015-12-30 | $22.48 | $22.56 | $22.19 | $22.21 | $15.86 | 229,785 |
2015-12-29 | $22.46 | $22.80 | $22.40 | $22.79 | $16.07 | 231,939 |
2015-12-28 | $22.37 | $22.43 | $22.13 | $22.40 | $15.80 | 216,948 |
2015-12-24 | $22.36 | $22.54 | $22.28 | $22.42 | $15.81 | 104,454 |
2015-12-23 | $22.01 | $22.38 | $21.91 | $22.36 | $15.77 | 254,125 |
2015-12-22 | $22.05 | $22.17 | $21.82 | $21.93 | $15.47 | 332,469 |
2015-12-21 | $22.08 | $22.26 | $21.87 | $22.02 | $15.53 | 517,927 |
2015-12-18 | $22.56 | $22.72 | $21.86 | $22.02 | $15.53 | 1,229,143 |
2015-12-17 | $22.10 | $22.88 | $21.47 | $22.59 | $15.93 | 947,040 |
2015-12-16 | $22.54 | $22.75 | $22.12 | $22.63 | $15.96 | 568,109 |
2015-12-15 | $22.48 | $22.71 | $22.32 | $22.46 | $15.84 | 523,698 |
2015-12-14 | $22.41 | $22.55 | $21.97 | $22.24 | $15.68 | 447,909 |
2015-12-11 | $22.54 | $22.73 | $22.34 | $22.41 | $15.80 | 453,694 |
2015-12-10 | $22.53 | $22.73 | $22.36 | $22.66 | $15.98 | 383,589 |
2015-12-09 | $22.57 | $23.04 | $22.42 | $22.53 | $15.89 | 415,425 |
2015-12-08 | $22.67 | $22.90 | $22.62 | $22.66 | $15.98 | 357,431 |
2015-12-07 | $23.07 | $23.12 | $22.75 | $22.79 | $16.07 | 382,335 |
2015-12-04 | $22.96 | $23.27 | $22.81 | $23.13 | $16.31 | 246,199 |
2015-12-03 | $23.48 | $23.48 | $22.95 | $22.97 | $16.20 | 377,272 |
2015-12-02 | $23.64 | $23.92 | $23.26 | $23.27 | $16.41 | 305,947 |
2015-12-01 | $23.70 | $24.13 | $23.62 | $23.97 | $16.90 | 446,190 |
2015-11-30 | $23.83 | $23.97 | $23.57 | $23.61 | $16.65 | 529,076 |
2015-11-27 | $23.79 | $23.96 | $23.66 | $23.75 | $16.75 | 113,521 |
2015-11-25 | $23.55 | $23.90 | $23.50 | $23.80 | $16.78 | 200,143 |
2015-11-24 | $23.19 | $23.52 | $23.09 | $23.51 | $16.58 | 378,998 |
2015-11-23 | $23.09 | $23.49 | $23.09 | $23.34 | $16.46 | 396,813 |
2015-11-20 | $23.27 | $23.32 | $23.10 | $23.15 | $16.33 | 539,366 |
2015-11-19 | $23.54 | $23.55 | $23.12 | $23.18 | $16.35 | 555,872 |
2015-11-18 | $23.32 | $23.55 | $23.11 | $23.54 | $16.60 | 587,715 |
2015-11-17 | $23.69 | $23.83 | $23.31 | $23.31 | $16.44 | 335,822 |
2015-11-16 | $23.63 | $23.72 | $23.49 | $23.69 | $16.71 | 320,022 |
2015-11-13 | $24.25 | $24.43 | $23.59 | $23.63 | $16.66 | 306,485 |
2015-11-12 | $24.63 | $24.71 | $24.26 | $24.30 | $17.14 | 351,834 |
2015-11-11 | $24.72 | $24.84 | $24.58 | $24.73 | $17.44 | 334,421 |
2015-11-10 | $24.31 | $24.70 | $24.31 | $24.65 | $17.38 | 280,094 |
2015-11-09 | $24.59 | $24.77 | $24.10 | $24.33 | $17.16 | 346,136 |
2015-11-06 | $24.67 | $24.78 | $24.43 | $24.75 | $17.45 | 315,668 |
2015-11-05 | $24.78 | $25.06 | $24.48 | $24.97 | $17.61 | 355,706 |
2015-11-04 | $24.42 | $24.90 | $24.25 | $24.83 | $17.51 | 411,439 |
2015-11-03 | $24.52 | $24.59 | $24.25 | $24.42 | $17.22 | 222,786 |
2015-11-02 | $23.99 | $24.69 | $23.92 | $24.60 | $17.35 | 293,283 |
2015-10-30 | $24.36 | $24.36 | $23.56 | $24.01 | $16.93 | 396,261 |
2015-10-29 | $23.58 | $25.23 | $23.52 | $24.35 | $17.17 | 920,115 |
2015-10-28 | $23.50 | $23.82 | $23.01 | $23.58 | $16.63 | 565,378 |
2015-10-27 | $23.64 | $23.75 | $23.14 | $23.43 | $16.52 | 472,766 |
2015-10-26 | $24.02 | $24.07 | $23.58 | $23.69 | $16.71 | 356,692 |
2015-10-23 | $25.03 | $25.03 | $23.79 | $24.05 | $16.96 | 434,549 |
2015-10-22 | $24.80 | $25.29 | $24.65 | $25.11 | $17.71 | 344,379 |
2015-10-21 | $25.50 | $25.50 | $24.69 | $24.72 | $17.43 | 289,394 |
2015-10-20 | $25.33 | $25.63 | $25.20 | $25.48 | $17.97 | 297,245 |
2015-10-19 | $25.24 | $25.46 | $25.20 | $25.36 | $17.88 | 276,367 |
2015-10-16 | $25.23 | $25.42 | $25.15 | $25.32 | $17.86 | 313,991 |
2015-10-15 | $24.69 | $25.19 | $24.57 | $25.19 | $17.76 | 270,156 |
2015-10-14 | $24.91 | $25.09 | $24.59 | $24.61 | $17.36 | 248,584 |
2015-10-13 | $25.00 | $25.12 | $24.80 | $24.91 | $17.57 | 391,024 |
2015-10-12 | $25.08 | $25.55 | $25.05 | $25.14 | $17.73 | 274,712 |
2015-10-09 | $25.08 | $25.12 | $24.87 | $25.02 | $17.64 | 170,206 |
2015-10-08 | $24.77 | $25.28 | $24.66 | $25.07 | $17.68 | 337,801 |
2015-10-07 | $24.21 | $24.79 | $24.19 | $24.79 | $17.48 | 288,596 |
2015-10-06 | $24.04 | $24.36 | $23.89 | $24.18 | $17.05 | 268,538 |
2015-10-05 | $23.47 | $24.12 | $23.24 | $24.09 | $16.99 | 452,101 |
2015-10-02 | $22.90 | $23.11 | $22.42 | $23.11 | $16.30 | 647,275 |
2015-10-01 | $22.72 | $23.04 | $22.57 | $23.02 | $16.23 | 470,952 |
2015-09-30 | $22.41 | $22.76 | $22.20 | $22.66 | $15.98 | 674,876 |
2015-09-29 | $22.45 | $22.61 | $22.24 | $22.30 | $15.73 | 474,010 |
2015-09-28 | $22.99 | $23.01 | $22.30 | $22.41 | $15.80 | 633,097 |
2015-09-25 | $23.17 | $23.53 | $23.00 | $23.32 | $16.24 | 469,168 |
2015-09-24 | $23.16 | $23.32 | $23.00 | $23.01 | $16.03 | 421,047 |
2015-09-23 | $23.12 | $23.33 | $22.93 | $23.28 | $16.22 | 469,318 |
2015-09-22 | $23.33 | $23.57 | $22.96 | $23.01 | $16.03 | 533,423 |
2015-09-21 | $23.30 | $23.79 | $23.30 | $23.58 | $16.42 | 347,465 |
2015-09-18 | $23.95 | $24.18 | $23.10 | $23.23 | $16.18 | 943,702 |
2015-09-17 | $24.11 | $24.60 | $23.92 | $24.31 | $16.93 | 280,792 |
2015-09-16 | $23.90 | $24.10 | $23.86 | $24.08 | $16.77 | 368,371 |
2015-09-15 | $24.52 | $24.52 | $23.58 | $23.95 | $16.68 | 514,265 |
2015-09-14 | $24.62 | $24.65 | $24.35 | $24.47 | $17.04 | 173,432 |
2015-09-11 | $24.14 | $24.58 | $24.14 | $24.57 | $17.11 | 175,068 |
2015-09-10 | $24.18 | $24.67 | $24.08 | $24.19 | $16.85 | 246,792 |
2015-09-09 | $24.62 | $24.70 | $24.18 | $24.23 | $16.88 | 241,635 |
2015-09-08 | $24.13 | $24.63 | $23.94 | $24.48 | $17.05 | 433,837 |
2015-09-04 | $23.72 | $23.88 | $23.47 | $23.80 | $16.58 | 227,147 |
2015-09-03 | $24.31 | $24.53 | $23.90 | $24.00 | $16.72 | 291,589 |
2015-09-02 | $24.25 | $24.26 | $23.92 | $24.24 | $16.88 | 338,964 |
Hersha Hospitality Trust (HT) News Headlines
Recent Hersha Hospitality Trust (HT) News
Similar Companies to Hersha Hospitality Trust (HT) in the REIT-Hotel & Motel Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Ryman Hospitality Properties Inc | RHP | REIT-Hotel & Motel | Real Estate | 2,600 |
Park Hotels & Resorts Inc | PK | REIT-Hotel & Motel | Real Estate | 182 |
Innsuites Hospitality Trust | IHT | REIT-Hotel & Motel | Real Estate | 120 |
Four Corners Property Trust Inc | FCPT | REIT-Hotel & Motel | Real Estate | 93 |
RLJ Lodging Trust | RLJ | REIT-Hotel & Motel | Real Estate | 77 |
Apple Hospitality REIT Inc | APLE | REIT-Hotel & Motel | Real Estate | 66 |
Pebblebrook Hotel Trust | PEB | REIT-Hotel & Motel | Real Estate | 53 |
Summit Hotel Properties Inc | INN | REIT-Hotel & Motel | Real Estate | 46 |
Sunstone Hotel Investors Inc | SHO | REIT-Hotel & Motel | Real Estate | 40 |
Xenia Hotels & Resorts Inc | XHR | REIT-Hotel & Motel | Real Estate | 36 |