Innoviva Inc (INVA) Exchange: NASDAQ
Data as of May 2, 2025
$18.24 ($-0.14) -0.76%
Innoviva Inc - Daily Information
Click for more stock information on Innoviva Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $18.32 |
Previous Close | $18.24 |
High | $18.32 |
Low | $18.01 |
Adjusted Open | $18.32 |
Previous Adjusted Close | $18.24 |
Adjusted High | $18.32 |
Adjusted Low | $18.01 |
About Innoviva Inc (INVA)
Innoviva, Inc. (referred to as “Innoviva”, the “Company”, or “we” and other similar pronouns), is a company with a portfolio of royalties that include respiratory assets partnered with Glaxo Group Limited (“GSK”), including RELVAR ® /BREO ® ELLIPTA ® (fluticasone furoate/ vilanterol, “FF/VI”), ANORO ® ELLIPTA ® (umeclidinium bromide/ vilanterol, “UMEC/VI”) and TRELEGY ® ELLIPTA ® (the combination FF/UMEC/VI). Under the Long-Acting Beta2 Agonist (“LABA”) Collaboration Agreement, Innoviva is entitled to receive royalties from GSK on sales of RELVAR ® /BREO ® ELLIPTA ® and ANORO ® ELLIPTA ®. Innoviva is also entitled to 15% of royalty payments made by GSK under its agreements originally entered into with us, and since assigned to Theravance Respiratory Company, LLC (“TRC”), relating to TRELEGY ® ELLIPTA ® and any other product or combination of products that may be discovered and developed in the future under the LABA Collaboration Agreement and the Strategic Alliance Agreement with GSK (referred to herein as the “GSK Agreements”), which have been assigned to TRC other than RELVAR ® /BREO ® ELLIPTA ® and ANORO ® ELLIPTA ®. ANORO ®, RELVAR ®, BREO ®, TRELEGY ® and ELLIPTA ® are trademarks of the GlaxoSmithKline group of companies. Forward Looking Statements This press release contains certain “forward-looking” statements as that term is defined in the Private Securities Litigation Reform Act of 1995 regarding, among other things, statements relating to goals, plans, objectives and future events.
Invest in Innoviva Inc (INVA)
Historical Stock Data for Innoviva Inc (INVA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $18.32 | $18.32 | $18.01 | $18.24 | $18.24 | 419,440 |
2025-04-24 | $18.37 | $18.57 | $18.26 | $18.38 | $18.38 | 551,927 |
2025-04-23 | $18.55 | $18.62 | $18.27 | $18.37 | $18.37 | 515,762 |
2025-04-22 | $18.35 | $18.52 | $18.30 | $18.50 | $18.50 | 825,795 |
2025-04-21 | $18.17 | $18.37 | $18.07 | $18.28 | $18.28 | 748,254 |
2025-04-17 | $18.12 | $18.37 | $18.12 | $18.27 | $18.27 | 738,245 |
2025-04-16 | $18.11 | $18.30 | $17.92 | $18.09 | $18.09 | 688,891 |
2025-04-15 | $18.00 | $18.28 | $17.92 | $18.11 | $18.11 | 777,500 |
2025-04-14 | $17.60 | $18.06 | $17.47 | $17.98 | $17.98 | 1,717,656 |
2025-04-11 | $17.18 | $17.73 | $16.90 | $17.52 | $17.52 | 886,422 |
2025-04-10 | $17.26 | $17.26 | $16.67 | $17.10 | $17.10 | 1,189,782 |
2025-04-09 | $17.00 | $17.65 | $16.84 | $17.32 | $17.32 | 1,136,937 |
2025-04-08 | $17.71 | $17.89 | $16.90 | $17.25 | $17.25 | 1,286,452 |
2025-04-07 | $17.22 | $17.84 | $17.08 | $17.51 | $17.51 | 1,106,773 |
2025-04-04 | $17.86 | $18.03 | $17.22 | $17.72 | $17.72 | 990,128 |
2025-04-03 | $17.83 | $18.17 | $17.54 | $18.08 | $18.08 | 610,371 |
2025-04-02 | $17.86 | $18.21 | $17.81 | $18.07 | $18.07 | 666,048 |
2025-04-01 | $18.05 | $18.14 | $17.78 | $17.94 | $17.94 | 783,887 |
2025-03-31 | $18.18 | $18.27 | $17.90 | $18.13 | $18.13 | 633,821 |
2025-03-28 | $17.88 | $18.34 | $17.84 | $18.18 | $18.18 | 829,709 |
2025-03-27 | $17.46 | $17.93 | $17.32 | $17.88 | $17.88 | 1,162,583 |
2025-03-26 | $17.44 | $17.68 | $17.35 | $17.42 | $17.42 | 792,379 |
2025-03-25 | $17.29 | $17.60 | $17.25 | $17.38 | $17.38 | 690,996 |
2025-03-24 | $17.38 | $17.42 | $17.23 | $17.33 | $17.33 | 835,483 |
2025-03-21 | $17.18 | $17.40 | $17.11 | $17.27 | $17.27 | 2,929,620 |
2025-03-20 | $17.23 | $17.28 | $17.02 | $17.21 | $17.21 | 545,582 |
2025-03-19 | $17.31 | $17.35 | $17.15 | $17.29 | $17.29 | 958,704 |
2025-03-18 | $17.45 | $17.58 | $17.25 | $17.28 | $17.28 | 941,475 |
2025-03-17 | $17.41 | $17.86 | $17.36 | $17.53 | $17.53 | 1,137,271 |
2025-03-14 | $17.38 | $17.52 | $17.31 | $17.39 | $17.39 | 972,586 |
2025-03-13 | $17.40 | $17.45 | $17.01 | $17.39 | $17.39 | 3,274,780 |
2025-03-12 | $17.58 | $17.64 | $17.37 | $17.41 | $17.41 | 1,557,171 |
2025-03-11 | $17.50 | $17.77 | $17.42 | $17.63 | $17.63 | 817,722 |
2025-03-10 | $17.60 | $17.91 | $17.40 | $17.48 | $17.48 | 838,120 |
2025-03-07 | $17.70 | $17.85 | $17.50 | $17.64 | $17.64 | 1,527,819 |
2025-03-06 | $17.50 | $17.64 | $17.35 | $17.59 | $17.59 | 2,563,925 |
2025-03-05 | $17.54 | $17.74 | $17.43 | $17.61 | $17.61 | 774,056 |
2025-03-04 | $17.81 | $18.19 | $17.54 | $17.57 | $17.57 | 796,958 |
2025-03-03 | $17.78 | $17.91 | $17.52 | $17.79 | $17.79 | 640,855 |
2025-02-28 | $17.58 | $17.99 | $17.46 | $17.92 | $17.92 | 641,208 |
2025-02-27 | $18.04 | $18.57 | $17.52 | $17.55 | $17.55 | 962,106 |
2025-02-26 | $17.92 | $18.09 | $17.80 | $17.90 | $17.90 | 553,640 |
2025-02-25 | $17.93 | $18.26 | $17.93 | $18.03 | $18.03 | 520,964 |
2025-02-24 | $18.17 | $18.35 | $18.05 | $18.08 | $18.08 | 382,915 |
2025-02-21 | $18.18 | $18.26 | $18.04 | $18.08 | $18.08 | 360,035 |
2025-02-20 | $17.95 | $18.15 | $17.92 | $18.07 | $18.07 | 315,381 |
2025-02-19 | $17.93 | $18.20 | $17.93 | $18.03 | $18.03 | 301,430 |
2025-02-18 | $18.03 | $18.14 | $17.97 | $18.03 | $18.03 | 318,049 |
2025-02-14 | $18.22 | $18.43 | $18.07 | $18.08 | $18.08 | 263,827 |
2025-02-13 | $18.04 | $18.33 | $17.95 | $18.22 | $18.22 | 1,163,258 |
2025-02-12 | $17.92 | $18.05 | $17.82 | $17.98 | $17.98 | 312,534 |
2025-02-11 | $18.08 | $18.08 | $17.90 | $18.06 | $18.06 | 336,122 |
2025-02-10 | $18.42 | $18.43 | $18.14 | $18.20 | $18.20 | 324,259 |
2025-02-07 | $18.22 | $18.43 | $18.17 | $18.42 | $18.42 | 334,259 |
2025-02-06 | $18.23 | $18.39 | $18.19 | $18.26 | $18.26 | 330,348 |
2025-02-05 | $18.36 | $18.48 | $18.17 | $18.23 | $18.23 | 650,415 |
2025-02-04 | $18.30 | $18.33 | $18.14 | $18.32 | $18.32 | 641,531 |
2025-02-03 | $18.57 | $18.60 | $18.28 | $18.41 | $18.41 | 397,766 |
2025-01-31 | $18.87 | $18.91 | $18.49 | $18.64 | $18.64 | 520,848 |
2025-01-30 | $18.94 | $19.06 | $18.81 | $18.90 | $18.90 | 339,651 |
2025-01-29 | $18.72 | $19.02 | $18.66 | $18.89 | $18.89 | 354,468 |
2025-01-28 | $18.90 | $19.03 | $18.71 | $18.79 | $18.79 | 375,966 |
2025-01-27 | $18.73 | $19.39 | $18.73 | $18.98 | $18.98 | 770,879 |
2025-01-24 | $18.53 | $18.80 | $18.42 | $18.70 | $18.70 | 315,497 |
2025-01-23 | $18.49 | $18.57 | $18.19 | $18.57 | $18.57 | 392,677 |
2025-01-22 | $18.67 | $18.79 | $18.52 | $18.53 | $18.53 | 649,501 |
2025-01-21 | $18.68 | $18.89 | $18.66 | $18.75 | $18.75 | 621,783 |
2025-01-17 | $18.52 | $18.61 | $18.44 | $18.58 | $18.58 | 606,495 |
2025-01-16 | $18.15 | $18.48 | $18.03 | $18.45 | $18.45 | 1,801,051 |
2025-01-15 | $17.90 | $18.24 | $17.90 | $18.12 | $18.12 | 815,865 |
2025-01-14 | $17.53 | $17.78 | $17.47 | $17.68 | $17.68 | 926,763 |
2025-01-13 | $17.27 | $17.57 | $17.24 | $17.56 | $17.56 | 570,059 |
2025-01-10 | $17.13 | $17.30 | $17.12 | $17.28 | $17.28 | 435,924 |
2025-01-08 | $17.16 | $17.34 | $17.01 | $17.31 | $17.31 | 543,778 |
2025-01-07 | $17.36 | $17.53 | $17.20 | $17.28 | $17.28 | 432,326 |
2025-01-06 | $17.46 | $17.50 | $17.34 | $17.38 | $17.38 | 536,499 |
2025-01-03 | $17.41 | $17.79 | $17.40 | $17.52 | $17.52 | 603,574 |
2025-01-02 | $17.47 | $17.58 | $17.26 | $17.40 | $17.40 | 361,973 |
2024-12-31 | $17.44 | $17.50 | $17.28 | $17.35 | $17.35 | 546,980 |
2024-12-30 | $17.47 | $17.53 | $17.34 | $17.38 | $17.38 | 463,103 |
2024-12-27 | $17.55 | $17.71 | $17.42 | $17.55 | $17.55 | 493,684 |
2024-12-26 | $17.78 | $17.82 | $17.59 | $17.65 | $17.65 | 455,403 |
2024-12-24 | $17.80 | $17.87 | $17.63 | $17.78 | $17.78 | 205,427 |
2024-12-23 | $17.85 | $17.98 | $17.76 | $17.79 | $17.79 | 526,966 |
2024-12-20 | $17.78 | $18.15 | $17.76 | $17.84 | $17.84 | 2,400,707 |
2024-12-19 | $17.98 | $18.23 | $17.87 | $17.93 | $17.93 | 935,433 |
2024-12-18 | $18.38 | $18.53 | $17.85 | $17.92 | $17.92 | 795,129 |
2024-12-17 | $18.42 | $18.59 | $18.35 | $18.37 | $18.37 | 619,767 |
2024-12-16 | $18.67 | $18.69 | $18.33 | $18.42 | $18.42 | 492,777 |
2024-12-13 | $18.50 | $18.62 | $18.35 | $18.58 | $18.58 | 438,337 |
2024-12-12 | $18.82 | $18.87 | $18.50 | $18.55 | $18.55 | 653,292 |
2024-12-11 | $19.10 | $19.20 | $18.75 | $18.85 | $18.85 | 450,916 |
2024-12-10 | $19.20 | $19.23 | $18.89 | $19.00 | $19.00 | 831,140 |
2024-12-09 | $19.05 | $19.28 | $18.95 | $19.17 | $19.17 | 515,344 |
2024-12-06 | $19.00 | $19.18 | $18.89 | $19.05 | $19.05 | 391,880 |
2024-12-05 | $18.85 | $18.98 | $18.55 | $18.92 | $18.92 | 354,456 |
2024-12-04 | $18.97 | $19.10 | $18.82 | $18.87 | $18.87 | 459,053 |
2024-12-03 | $19.08 | $19.15 | $18.83 | $18.99 | $18.99 | 602,938 |
2024-12-02 | $19.01 | $19.21 | $18.79 | $19.12 | $19.12 | 826,443 |
2024-11-29 | $19.05 | $19.18 | $18.79 | $18.99 | $18.99 | 411,970 |
2024-11-27 | $19.15 | $19.20 | $18.95 | $19.05 | $19.05 | 448,565 |
2024-11-26 | $19.14 | $19.24 | $18.93 | $19.14 | $19.14 | 1,139,545 |
2024-11-25 | $19.22 | $19.58 | $19.17 | $19.19 | $19.19 | 926,006 |
2024-11-22 | $19.09 | $19.30 | $19.00 | $19.15 | $19.15 | 894,114 |
2024-11-21 | $19.20 | $19.30 | $18.98 | $19.06 | $19.06 | 655,846 |
2024-11-20 | $19.09 | $19.22 | $18.97 | $19.15 | $19.15 | 2,493,316 |
2024-11-19 | $18.81 | $19.31 | $18.79 | $19.09 | $19.09 | 595,245 |
2024-11-18 | $18.91 | $19.19 | $18.86 | $18.95 | $18.95 | 553,637 |
2024-11-15 | $19.28 | $19.29 | $18.77 | $18.90 | $18.90 | 627,919 |
2024-11-14 | $20.01 | $20.22 | $18.40 | $19.24 | $19.24 | 1,294,994 |
2024-11-13 | $21.24 | $21.26 | $20.05 | $20.10 | $20.10 | 679,148 |
2024-11-12 | $20.10 | $21.28 | $19.97 | $20.32 | $20.32 | 2,331,044 |
2024-11-11 | $20.25 | $20.32 | $20.06 | $20.12 | $20.12 | 518,781 |
2024-11-08 | $20.12 | $20.32 | $19.95 | $20.18 | $20.18 | 695,692 |
2024-11-07 | $19.89 | $20.28 | $19.72 | $20.00 | $20.00 | 803,070 |
2024-11-06 | $19.95 | $20.29 | $19.92 | $19.92 | $19.92 | 733,831 |
2024-11-05 | $19.31 | $19.57 | $19.21 | $19.43 | $19.43 | 335,759 |
2024-11-04 | $19.17 | $19.48 | $19.08 | $19.36 | $19.36 | 429,318 |
2024-11-01 | $19.66 | $19.78 | $19.00 | $19.26 | $19.26 | 459,008 |
2024-10-31 | $19.58 | $19.72 | $19.50 | $19.56 | $19.56 | 335,997 |
2024-10-30 | $19.70 | $19.87 | $19.65 | $19.71 | $19.71 | 327,003 |
2024-10-29 | $19.79 | $19.93 | $19.76 | $19.89 | $19.89 | 245,035 |
2024-10-28 | $19.78 | $20.14 | $19.75 | $19.93 | $19.93 | 274,760 |
2024-10-25 | $19.80 | $20.01 | $19.72 | $19.77 | $19.77 | 219,149 |
2024-10-24 | $19.79 | $19.95 | $19.72 | $19.80 | $19.80 | 298,756 |
2024-10-23 | $19.89 | $19.98 | $19.76 | $19.82 | $19.82 | 211,477 |
2024-10-22 | $19.78 | $19.98 | $19.70 | $19.97 | $19.97 | 325,899 |
2024-10-21 | $20.02 | $20.02 | $19.78 | $19.85 | $19.85 | 367,725 |
2024-10-18 | $20.16 | $20.16 | $19.89 | $20.03 | $20.03 | 215,950 |
2024-10-17 | $20.22 | $20.37 | $20.14 | $20.17 | $20.17 | 226,913 |
2024-10-16 | $19.90 | $20.35 | $19.79 | $20.21 | $20.21 | 402,840 |
2024-10-15 | $19.83 | $20.16 | $19.81 | $19.88 | $19.88 | 344,524 |
2024-10-14 | $19.80 | $19.91 | $19.72 | $19.89 | $19.89 | 2,044,399 |
2024-10-11 | $19.52 | $19.88 | $19.51 | $19.80 | $19.80 | 201,290 |
2024-10-10 | $19.55 | $19.55 | $19.22 | $19.49 | $19.49 | 313,861 |
2024-10-09 | $19.87 | $19.89 | $19.41 | $19.65 | $19.65 | 467,233 |
2024-10-08 | $19.89 | $20.02 | $19.78 | $19.83 | $19.83 | 357,039 |
2024-10-07 | $19.68 | $20.00 | $19.44 | $19.74 | $19.74 | 409,813 |
2024-10-04 | $19.57 | $19.83 | $19.54 | $19.67 | $19.67 | 283,071 |
2024-10-03 | $19.56 | $19.70 | $19.31 | $19.50 | $19.50 | 1,175,599 |
2024-10-02 | $19.38 | $19.71 | $19.36 | $19.56 | $19.56 | 268,813 |
2024-10-01 | $19.31 | $19.61 | $19.16 | $19.50 | $19.50 | 387,949 |
2024-09-30 | $19.27 | $19.42 | $19.18 | $19.31 | $19.31 | 393,226 |
2024-09-27 | $19.05 | $19.63 | $19.05 | $19.32 | $19.32 | 639,727 |
2024-09-26 | $18.87 | $19.09 | $18.80 | $18.94 | $18.94 | 393,126 |
2024-09-25 | $18.94 | $18.96 | $18.80 | $18.86 | $18.86 | 560,516 |
2024-09-24 | $18.91 | $19.05 | $18.77 | $18.90 | $18.90 | 1,040,934 |
2024-09-23 | $19.45 | $19.46 | $18.73 | $18.91 | $18.91 | 578,903 |
2024-09-20 | $19.64 | $19.68 | $19.29 | $19.36 | $19.36 | 1,810,255 |
2024-09-19 | $19.69 | $19.79 | $19.54 | $19.67 | $19.67 | 289,534 |
2024-09-18 | $19.68 | $19.83 | $19.42 | $19.54 | $19.54 | 399,196 |
2024-09-17 | $20.11 | $20.12 | $19.71 | $19.71 | $19.71 | 506,045 |
2024-09-16 | $19.90 | $20.19 | $19.90 | $20.04 | $20.04 | 363,714 |
2024-09-13 | $19.72 | $19.87 | $19.71 | $19.81 | $19.81 | 272,976 |
2024-09-12 | $19.41 | $19.70 | $19.31 | $19.61 | $19.61 | 393,742 |
2024-09-11 | $19.39 | $19.45 | $19.02 | $19.40 | $19.40 | 355,756 |
2024-09-10 | $19.22 | $19.49 | $19.12 | $19.48 | $19.48 | 490,783 |
2024-09-09 | $18.99 | $19.42 | $18.88 | $19.26 | $19.26 | 434,975 |
2024-09-06 | $19.39 | $19.58 | $18.83 | $19.07 | $19.07 | 711,386 |
2024-09-05 | $19.74 | $19.85 | $19.31 | $19.41 | $19.41 | 595,207 |
2024-09-04 | $19.58 | $19.73 | $19.38 | $19.69 | $19.69 | 703,963 |
2024-09-03 | $19.41 | $19.75 | $19.23 | $19.52 | $19.52 | 664,853 |
2024-08-30 | $19.11 | $19.45 | $19.11 | $19.38 | $19.38 | 444,369 |
2024-08-29 | $19.20 | $19.29 | $19.09 | $19.10 | $19.10 | 312,534 |
2024-08-28 | $19.09 | $19.34 | $19.09 | $19.17 | $19.17 | 297,922 |
2024-08-27 | $19.01 | $19.26 | $18.83 | $19.11 | $19.11 | 438,745 |
2024-08-26 | $19.04 | $19.29 | $18.92 | $18.94 | $18.94 | 621,461 |
2024-08-23 | $18.69 | $19.00 | $18.58 | $18.86 | $18.86 | 375,833 |
2024-08-22 | $18.53 | $18.65 | $18.41 | $18.64 | $18.64 | 416,920 |
2024-08-21 | $18.56 | $18.63 | $18.40 | $18.55 | $18.55 | 309,227 |
2024-08-20 | $18.57 | $18.57 | $18.30 | $18.49 | $18.49 | 278,168 |
2024-08-19 | $18.25 | $18.60 | $18.25 | $18.53 | $18.53 | 406,297 |
2024-08-16 | $18.40 | $18.47 | $18.27 | $18.36 | $18.36 | 315,772 |
2024-08-15 | $18.61 | $18.75 | $18.26 | $18.41 | $18.41 | 251,261 |
2024-08-14 | $18.55 | $18.55 | $18.32 | $18.36 | $18.36 | 251,505 |
2024-08-13 | $18.34 | $18.74 | $18.32 | $18.55 | $18.55 | 291,323 |
2024-08-12 | $18.25 | $18.37 | $18.13 | $18.25 | $18.25 | 236,634 |
2024-08-09 | $18.28 | $18.38 | $18.10 | $18.28 | $18.28 | 264,468 |
2024-08-08 | $18.30 | $18.52 | $18.17 | $18.25 | $18.25 | 199,424 |
2024-08-07 | $18.44 | $18.44 | $18.00 | $18.14 | $18.14 | 398,307 |
2024-08-06 | $18.31 | $18.61 | $17.98 | $18.37 | $18.37 | 490,451 |
2024-08-05 | $18.36 | $18.57 | $18.13 | $18.31 | $18.31 | 662,323 |
2024-08-02 | $18.82 | $19.21 | $18.67 | $19.08 | $19.08 | 469,303 |
2024-08-01 | $18.01 | $19.44 | $17.60 | $19.29 | $19.29 | 876,082 |
2024-07-31 | $19.00 | $19.10 | $18.64 | $18.84 | $18.84 | 497,655 |
2024-07-30 | $18.99 | $19.06 | $18.71 | $18.99 | $18.99 | 602,821 |
2024-07-29 | $18.57 | $19.08 | $18.48 | $18.87 | $18.87 | 990,419 |
2024-07-26 | $18.44 | $18.70 | $18.28 | $18.55 | $18.55 | 500,720 |
2024-07-25 | $17.84 | $18.56 | $17.84 | $18.19 | $18.19 | 888,473 |
2024-07-24 | $17.82 | $17.89 | $17.63 | $17.67 | $17.67 | 395,707 |
2024-07-23 | $17.65 | $17.98 | $17.57 | $17.82 | $17.82 | 687,123 |
2024-07-22 | $17.29 | $17.68 | $17.22 | $17.58 | $17.58 | 412,653 |
2024-07-19 | $17.22 | $17.40 | $17.18 | $17.19 | $17.19 | 383,307 |
2024-07-18 | $17.44 | $17.44 | $16.90 | $17.11 | $17.11 | 1,388,141 |
2024-07-17 | $17.05 | $17.54 | $17.05 | $17.46 | $17.46 | 954,076 |
2024-07-16 | $17.00 | $17.24 | $16.94 | $17.15 | $17.15 | 414,651 |
2024-07-15 | $16.80 | $17.04 | $16.75 | $16.85 | $16.85 | 366,631 |
2024-07-12 | $16.95 | $17.24 | $16.71 | $16.73 | $16.73 | 460,086 |
2024-07-11 | $16.95 | $17.02 | $16.77 | $16.77 | $16.77 | 399,908 |
2024-07-10 | $16.60 | $16.89 | $16.60 | $16.78 | $16.78 | 434,033 |
2024-07-09 | $16.49 | $16.73 | $16.48 | $16.60 | $16.60 | 447,424 |
2024-07-08 | $16.44 | $16.65 | $16.38 | $16.43 | $16.43 | 511,135 |
2024-07-05 | $16.26 | $16.42 | $16.21 | $16.36 | $16.36 | 310,874 |
2024-07-03 | $16.43 | $16.56 | $16.19 | $16.33 | $16.33 | 158,799 |
2024-07-02 | $16.46 | $16.61 | $16.37 | $16.50 | $16.50 | 298,829 |
2024-07-01 | $16.33 | $16.69 | $16.18 | $16.50 | $16.50 | 448,444 |
2024-06-28 | $16.24 | $16.40 | $16.08 | $16.40 | $16.40 | 809,155 |
2024-06-27 | $16.33 | $16.34 | $16.04 | $16.20 | $16.20 | 374,432 |
2024-06-26 | $16.08 | $16.30 | $16.01 | $16.28 | $16.28 | 311,484 |
2024-06-25 | $15.95 | $16.14 | $15.95 | $16.14 | $16.14 | 320,152 |
2024-06-24 | $15.99 | $16.16 | $15.99 | $16.00 | $16.00 | 411,662 |
2024-06-21 | $16.13 | $16.22 | $15.70 | $15.90 | $15.90 | 2,093,161 |
2024-06-20 | $16.14 | $16.35 | $16.04 | $16.07 | $16.07 | 1,681,254 |
2024-06-18 | $16.41 | $16.50 | $16.21 | $16.22 | $16.22 | 413,471 |
2024-06-17 | $15.85 | $16.35 | $15.85 | $16.16 | $16.16 | 438,840 |
2024-06-14 | $15.93 | $15.95 | $15.74 | $15.91 | $15.91 | 338,237 |
2024-06-13 | $15.82 | $16.08 | $15.69 | $15.99 | $15.99 | 434,698 |
2024-06-12 | $16.15 | $16.25 | $15.89 | $15.90 | $15.90 | 443,149 |
2024-06-11 | $15.83 | $15.98 | $15.74 | $15.90 | $15.90 | 359,158 |
2024-06-10 | $15.96 | $15.96 | $15.56 | $15.94 | $15.94 | 503,603 |
2024-06-07 | $16.26 | $16.36 | $15.96 | $16.14 | $16.14 | 485,002 |
2024-06-06 | $15.98 | $16.40 | $15.98 | $16.37 | $16.37 | 394,864 |
2024-06-05 | $16.06 | $16.06 | $15.88 | $16.04 | $16.04 | 275,401 |
2024-06-04 | $15.87 | $16.01 | $15.80 | $15.94 | $15.94 | 375,432 |
2024-06-03 | $15.85 | $16.02 | $15.70 | $15.90 | $15.90 | 378,136 |
2024-05-31 | $15.50 | $15.83 | $15.37 | $15.79 | $15.79 | 494,568 |
2024-05-30 | $15.40 | $15.48 | $15.32 | $15.35 | $15.35 | 302,222 |
2024-05-29 | $15.40 | $15.51 | $15.20 | $15.34 | $15.34 | 414,201 |
2024-05-28 | $15.79 | $15.87 | $15.54 | $15.54 | $15.54 | 300,877 |
2024-05-24 | $15.88 | $15.88 | $15.72 | $15.78 | $15.78 | 271,452 |
2024-05-23 | $16.06 | $16.06 | $15.67 | $15.79 | $15.79 | 403,876 |
2024-05-22 | $16.07 | $16.22 | $15.88 | $16.08 | $16.08 | 423,585 |
2024-05-21 | $16.11 | $16.16 | $15.97 | $16.15 | $16.15 | 322,370 |
2024-05-20 | $16.03 | $16.28 | $16.00 | $16.13 | $16.13 | 458,259 |
2024-05-17 | $16.03 | $16.09 | $15.85 | $15.98 | $15.98 | 409,499 |
2024-05-16 | $15.82 | $16.05 | $15.80 | $15.98 | $15.98 | 750,994 |
2024-05-15 | $16.15 | $16.21 | $15.67 | $15.84 | $15.84 | 1,039,727 |
2024-05-14 | $16.26 | $16.52 | $15.77 | $16.11 | $16.11 | 747,578 |
2024-05-13 | $15.71 | $16.35 | $15.62 | $16.19 | $16.19 | 802,969 |
2024-05-10 | $15.36 | $15.80 | $15.35 | $15.60 | $15.60 | 759,101 |
2024-05-09 | $15.66 | $15.74 | $15.16 | $15.29 | $15.29 | 511,515 |
2024-05-08 | $15.52 | $15.63 | $15.38 | $15.56 | $15.56 | 332,496 |
2024-05-07 | $15.62 | $15.72 | $15.52 | $15.53 | $15.53 | 397,964 |
2024-05-06 | $15.12 | $15.56 | $15.07 | $15.45 | $15.45 | 359,816 |
2024-05-03 | $15.53 | $15.63 | $15.13 | $15.20 | $15.20 | 428,631 |
2024-05-02 | $15.24 | $15.37 | $15.09 | $15.37 | $15.37 | 403,984 |
2024-05-01 | $15.18 | $15.34 | $15.01 | $15.23 | $15.23 | 492,419 |
2024-04-30 | $15.53 | $15.53 | $14.95 | $15.11 | $15.11 | 925,254 |
2024-04-29 | $15.23 | $15.60 | $15.12 | $15.54 | $15.54 | 593,643 |
2024-04-26 | $15.01 | $15.29 | $14.98 | $15.26 | $15.26 | 415,799 |
2024-04-25 | $15.08 | $15.09 | $14.90 | $14.99 | $14.99 | 662,206 |
2024-04-24 | $15.18 | $15.30 | $15.04 | $15.16 | $15.16 | 529,721 |
2024-04-23 | $14.95 | $15.35 | $14.89 | $15.17 | $15.17 | 1,492,750 |
2024-04-22 | $14.98 | $15.16 | $14.83 | $14.93 | $14.93 | 777,050 |
2024-04-19 | $14.69 | $15.02 | $14.69 | $14.95 | $14.95 | 635,953 |
2024-04-18 | $14.49 | $14.71 | $14.44 | $14.69 | $14.69 | 636,366 |
2024-04-17 | $14.48 | $14.63 | $14.35 | $14.48 | $14.48 | 520,564 |
2024-04-16 | $14.40 | $14.55 | $14.33 | $14.47 | $14.47 | 499,195 |
2024-04-15 | $14.58 | $14.73 | $14.36 | $14.40 | $14.40 | 552,445 |
2024-04-12 | $14.68 | $14.68 | $14.49 | $14.63 | $14.63 | 456,046 |
2024-04-11 | $14.66 | $14.74 | $14.53 | $14.71 | $14.71 | 343,308 |
2024-04-10 | $14.51 | $14.71 | $14.46 | $14.60 | $14.60 | 641,740 |
2024-04-09 | $14.76 | $14.88 | $14.68 | $14.72 | $14.72 | 331,397 |
2024-04-08 | $14.69 | $14.79 | $14.59 | $14.73 | $14.73 | 444,875 |
2024-04-05 | $14.62 | $14.74 | $14.51 | $14.66 | $14.66 | 873,356 |
2024-04-04 | $14.93 | $15.03 | $14.57 | $14.66 | $14.66 | 522,908 |
2024-04-03 | $14.74 | $14.82 | $14.33 | $14.81 | $14.81 | 1,237,998 |
2024-04-02 | $15.16 | $15.25 | $14.76 | $14.80 | $14.80 | 721,819 |
2024-04-01 | $15.30 | $15.30 | $15.01 | $15.21 | $15.21 | 523,838 |
2024-03-28 | $15.23 | $15.39 | $15.13 | $15.24 | $15.24 | 490,248 |
2024-03-27 | $15.10 | $15.38 | $15.05 | $15.29 | $15.29 | 370,303 |
2024-03-26 | $15.15 | $15.25 | $14.97 | $14.98 | $14.98 | 527,022 |
2024-03-25 | $15.13 | $15.28 | $15.07 | $15.09 | $15.09 | 386,590 |
2024-03-22 | $15.06 | $15.11 | $15.00 | $15.09 | $15.09 | 888,906 |
2024-03-21 | $14.86 | $15.15 | $14.82 | $14.99 | $14.99 | 683,867 |
2024-03-20 | $14.58 | $14.81 | $14.48 | $14.79 | $14.79 | 369,948 |
2024-03-19 | $14.61 | $14.76 | $14.55 | $14.63 | $14.63 | 483,114 |
2024-03-18 | $14.83 | $14.99 | $14.55 | $14.56 | $14.56 | 1,015,918 |
2024-03-15 | $14.64 | $14.89 | $14.63 | $14.86 | $14.86 | 2,777,899 |
2024-03-14 | $14.71 | $14.84 | $14.65 | $14.72 | $14.72 | 905,788 |
2024-03-13 | $14.78 | $14.89 | $14.69 | $14.75 | $14.75 | 654,287 |
2024-03-12 | $14.73 | $14.88 | $14.62 | $14.82 | $14.82 | 562,211 |
2024-03-11 | $14.73 | $14.94 | $14.63 | $14.79 | $14.79 | 612,671 |
2024-03-08 | $15.12 | $15.34 | $14.80 | $14.84 | $14.84 | 990,657 |
2024-03-07 | $15.21 | $15.31 | $15.03 | $15.08 | $15.08 | 1,230,305 |
2024-03-06 | $14.99 | $15.33 | $14.97 | $15.18 | $15.18 | 659,115 |
2024-03-05 | $15.21 | $15.26 | $14.72 | $14.88 | $14.88 | 953,920 |
2024-03-04 | $15.19 | $15.45 | $14.97 | $15.26 | $15.26 | 1,015,160 |
2024-03-01 | $16.66 | $16.66 | $15.16 | $15.24 | $15.24 | 1,475,322 |
2024-02-29 | $15.51 | $15.51 | $15.10 | $15.28 | $15.28 | 597,000 |
2024-02-28 | $15.31 | $15.61 | $15.22 | $15.35 | $15.35 | 515,844 |
2024-02-27 | $15.55 | $15.55 | $15.31 | $15.37 | $15.37 | 1,311,881 |
2024-02-26 | $15.45 | $15.66 | $15.27 | $15.52 | $15.52 | 1,428,079 |
2024-02-23 | $15.57 | $15.64 | $15.35 | $15.48 | $15.48 | 759,278 |
2024-02-22 | $15.58 | $15.63 | $15.36 | $15.48 | $15.48 | 822,327 |
2024-02-21 | $15.72 | $15.80 | $15.51 | $15.67 | $15.67 | 720,392 |
2024-02-20 | $15.80 | $15.98 | $15.75 | $15.80 | $15.80 | 391,579 |
2024-02-16 | $15.94 | $15.97 | $15.78 | $15.86 | $15.86 | 472,647 |
2024-02-15 | $15.71 | $16.15 | $15.71 | $16.00 | $16.00 | 619,783 |
2024-02-14 | $15.58 | $15.87 | $15.47 | $15.80 | $15.80 | 552,518 |
2024-02-13 | $15.53 | $15.64 | $15.36 | $15.48 | $15.48 | 540,977 |
2024-02-12 | $15.65 | $15.79 | $15.39 | $15.71 | $15.71 | 587,729 |
2024-02-09 | $15.59 | $15.70 | $15.44 | $15.69 | $15.69 | 463,892 |
2024-02-08 | $15.49 | $15.64 | $15.37 | $15.60 | $15.60 | 396,670 |
2024-02-07 | $15.81 | $15.81 | $15.48 | $15.53 | $15.53 | 463,496 |
2024-02-06 | $15.85 | $16.05 | $15.81 | $15.89 | $15.89 | 371,418 |
2024-02-05 | $15.85 | $15.97 | $15.65 | $15.82 | $15.82 | 573,714 |
2024-02-02 | $16.20 | $16.28 | $15.88 | $15.90 | $15.90 | 637,108 |
2024-02-01 | $16.25 | $16.53 | $16.13 | $16.29 | $16.29 | 500,117 |
2024-01-31 | $16.54 | $16.58 | $16.13 | $16.20 | $16.20 | 527,300 |
2024-01-30 | $16.68 | $16.72 | $16.44 | $16.47 | $16.47 | 254,912 |
2024-01-29 | $16.38 | $16.76 | $16.35 | $16.75 | $16.75 | 597,316 |
2024-01-26 | $16.67 | $16.72 | $16.43 | $16.45 | $16.45 | 239,053 |
2024-01-25 | $16.44 | $16.55 | $16.31 | $16.52 | $16.52 | 750,142 |
2024-01-24 | $16.74 | $16.74 | $16.31 | $16.34 | $16.34 | 392,751 |
2024-01-23 | $16.83 | $16.84 | $16.57 | $16.67 | $16.67 | 368,091 |
2024-01-22 | $16.36 | $16.79 | $16.30 | $16.77 | $16.77 | 446,826 |
2024-01-19 | $16.11 | $16.26 | $15.93 | $16.26 | $16.26 | 389,289 |
2024-01-18 | $16.16 | $16.17 | $16.01 | $16.05 | $16.05 | 316,437 |
2024-01-17 | $16.26 | $16.32 | $16.04 | $16.10 | $16.10 | 951,934 |
2024-01-16 | $16.28 | $16.44 | $16.07 | $16.42 | $16.42 | 900,163 |
2024-01-12 | $16.54 | $16.54 | $16.28 | $16.37 | $16.37 | 297,541 |
2024-01-11 | $16.53 | $16.56 | $15.36 | $16.41 | $16.41 | 570,238 |
2024-01-10 | $16.44 | $16.68 | $16.25 | $16.66 | $16.66 | 448,295 |
2024-01-09 | $16.44 | $16.54 | $16.32 | $16.45 | $16.45 | 623,012 |
2024-01-08 | $16.53 | $16.59 | $16.23 | $16.48 | $16.48 | 737,500 |
2024-01-05 | $16.78 | $16.80 | $16.57 | $16.58 | $16.58 | 788,711 |
2024-01-04 | $16.56 | $16.87 | $16.45 | $16.78 | $16.78 | 1,198,385 |
2024-01-03 | $16.41 | $16.54 | $16.30 | $16.45 | $16.45 | 638,364 |
2024-01-02 | $15.94 | $16.45 | $15.79 | $16.37 | $16.37 | 464,290 |
2023-12-29 | $16.16 | $16.21 | $16.00 | $16.04 | $16.04 | 363,249 |
2023-12-28 | $16.21 | $16.36 | $16.15 | $16.21 | $16.21 | 352,189 |
2023-12-27 | $16.27 | $16.39 | $16.19 | $16.27 | $16.27 | 344,226 |
2023-12-26 | $16.22 | $16.36 | $16.17 | $16.27 | $16.27 | 363,489 |
2023-12-22 | $16.26 | $16.44 | $16.18 | $16.22 | $16.22 | 452,853 |
2023-12-21 | $16.02 | $16.23 | $15.95 | $16.21 | $16.21 | 760,465 |
2023-12-20 | $15.99 | $16.11 | $15.89 | $15.97 | $15.97 | 625,496 |
2023-12-19 | $15.75 | $15.98 | $15.71 | $15.93 | $15.93 | 493,551 |
2023-12-18 | $15.53 | $15.69 | $15.25 | $15.66 | $15.66 | 615,833 |
2023-12-15 | $15.38 | $15.63 | $15.19 | $15.49 | $15.49 | 5,591,273 |
2023-12-14 | $15.84 | $15.86 | $15.03 | $15.38 | $15.38 | 1,369,722 |
2023-12-13 | $15.55 | $15.80 | $15.41 | $15.70 | $15.70 | 1,150,030 |
2023-12-12 | $15.31 | $15.75 | $15.22 | $15.60 | $15.60 | 729,843 |
2023-12-11 | $15.14 | $15.32 | $14.93 | $15.30 | $15.30 | 895,151 |
2023-12-08 | $14.74 | $15.14 | $14.69 | $15.12 | $15.12 | 1,093,842 |
2023-12-07 | $14.42 | $14.78 | $14.25 | $14.76 | $14.76 | 842,766 |
2023-12-06 | $14.71 | $14.77 | $14.41 | $14.44 | $14.44 | 524,752 |
2023-12-05 | $14.32 | $14.76 | $14.05 | $14.69 | $14.69 | 1,866,596 |
2023-12-04 | $13.94 | $14.44 | $13.94 | $14.39 | $14.39 | 670,241 |
2023-12-01 | $13.97 | $14.00 | $13.69 | $13.99 | $13.99 | 494,735 |
2023-11-30 | $13.77 | $13.96 | $13.66 | $13.85 | $13.85 | 496,643 |
2023-11-29 | $13.64 | $13.92 | $13.64 | $13.69 | $13.69 | 427,015 |
2023-11-28 | $13.65 | $13.80 | $13.60 | $13.65 | $13.65 | 1,013,016 |
2023-11-27 | $13.78 | $13.87 | $13.62 | $13.68 | $13.68 | 628,584 |
2023-11-24 | $13.59 | $13.92 | $13.57 | $13.89 | $13.89 | 246,637 |
2023-11-22 | $13.46 | $13.63 | $13.46 | $13.57 | $13.57 | 337,569 |
2023-11-21 | $13.58 | $13.62 | $13.41 | $13.43 | $13.43 | 284,241 |
2023-11-20 | $13.65 | $13.70 | $13.50 | $13.62 | $13.62 | 415,772 |
2023-11-17 | $13.80 | $13.86 | $13.62 | $13.72 | $13.72 | 550,219 |
2023-11-16 | $13.90 | $13.91 | $13.63 | $13.65 | $13.65 | 574,622 |
2023-11-15 | $13.80 | $14.08 | $13.80 | $13.87 | $13.87 | 459,873 |
2023-11-14 | $13.73 | $13.93 | $13.67 | $13.89 | $13.89 | 679,768 |
2023-11-13 | $13.39 | $13.65 | $13.39 | $13.64 | $13.64 | 771,805 |
2023-11-10 | $13.55 | $13.56 | $13.31 | $13.47 | $13.47 | 580,324 |
2023-11-09 | $13.80 | $13.80 | $13.37 | $13.48 | $13.48 | 926,152 |
2023-11-08 | $13.68 | $13.78 | $13.53 | $13.76 | $13.76 | 715,886 |
2023-11-07 | $13.66 | $13.77 | $13.52 | $13.69 | $13.69 | 878,839 |
2023-11-06 | $13.72 | $13.89 | $13.56 | $13.65 | $13.65 | 511,271 |
2023-11-03 | $13.39 | $13.72 | $13.35 | $13.63 | $13.63 | 1,041,965 |
2023-11-02 | $13.24 | $13.34 | $12.75 | $13.28 | $13.28 | 988,972 |
2023-11-01 | $12.34 | $12.48 | $12.22 | $12.42 | $12.42 | 951,354 |
2023-10-31 | $12.44 | $12.47 | $12.34 | $12.41 | $12.41 | 490,323 |
2023-10-30 | $12.43 | $12.50 | $12.25 | $12.42 | $12.42 | 465,588 |
2023-10-27 | $12.50 | $12.56 | $12.28 | $12.32 | $12.32 | 1,490,365 |
2023-10-26 | $12.68 | $12.77 | $12.55 | $12.56 | $12.56 | 383,050 |
2023-10-25 | $12.63 | $12.83 | $12.62 | $12.64 | $12.64 | 817,756 |
2023-10-24 | $12.72 | $12.88 | $12.69 | $12.72 | $12.72 | 403,467 |
2023-10-23 | $12.82 | $12.85 | $12.61 | $12.65 | $12.65 | 687,964 |
2023-10-20 | $12.94 | $13.06 | $12.83 | $12.84 | $12.84 | 790,091 |
2023-10-19 | $12.98 | $13.07 | $12.81 | $12.91 | $12.91 | 1,049,043 |
2023-10-18 | $13.28 | $13.33 | $13.05 | $13.05 | $13.05 | 526,925 |
2023-10-17 | $13.37 | $13.48 | $13.27 | $13.37 | $13.37 | 916,708 |
2023-10-16 | $13.36 | $13.54 | $13.35 | $13.41 | $13.41 | 719,807 |
2023-10-13 | $13.23 | $13.38 | $13.17 | $13.31 | $13.31 | 386,644 |
2023-10-12 | $13.69 | $13.70 | $13.37 | $13.38 | $13.38 | 919,683 |
2023-10-11 | $13.35 | $13.69 | $13.33 | $13.68 | $13.68 | 818,719 |
2023-10-10 | $13.16 | $13.32 | $13.16 | $13.30 | $13.30 | 1,483,800 |
2023-10-09 | $13.27 | $13.35 | $13.15 | $13.20 | $13.20 | 517,338 |
2023-10-06 | $13.18 | $13.43 | $13.16 | $13.35 | $13.35 | 374,514 |
2023-10-05 | $13.11 | $13.32 | $13.11 | $13.23 | $13.23 | 706,981 |
2023-10-04 | $12.93 | $13.15 | $12.93 | $13.10 | $13.10 | 606,665 |
2023-10-03 | $12.90 | $12.97 | $12.75 | $12.91 | $12.91 | 696,976 |
2023-10-02 | $12.99 | $13.05 | $12.75 | $12.97 | $12.97 | 641,215 |
2023-09-29 | $13.26 | $13.30 | $12.91 | $12.99 | $12.99 | 547,770 |
2023-09-28 | $13.16 | $13.29 | $13.12 | $13.23 | $13.23 | 481,644 |
2023-09-27 | $13.16 | $13.37 | $13.04 | $13.17 | $13.17 | 358,642 |
2023-09-26 | $13.07 | $13.38 | $13.07 | $13.16 | $13.16 | 470,191 |
2023-09-25 | $12.87 | $13.09 | $12.67 | $13.06 | $13.06 | 494,791 |
2023-09-22 | $12.96 | $13.17 | $12.87 | $12.90 | $12.90 | 570,028 |
2023-09-21 | $12.73 | $12.97 | $12.66 | $12.93 | $12.93 | 502,303 |
2023-09-20 | $12.55 | $12.87 | $12.54 | $12.76 | $12.76 | 619,650 |
2023-09-19 | $12.41 | $12.61 | $12.40 | $12.48 | $12.48 | 915,072 |
2023-09-18 | $12.65 | $12.81 | $12.36 | $12.43 | $12.43 | 727,686 |
2023-09-15 | $12.75 | $12.80 | $12.40 | $12.56 | $12.56 | 3,579,424 |
2023-09-14 | $12.54 | $12.91 | $12.54 | $12.78 | $12.78 | 550,673 |
2023-09-13 | $12.44 | $12.63 | $12.41 | $12.50 | $12.50 | 579,365 |
2023-09-12 | $12.45 | $12.54 | $12.42 | $12.44 | $12.44 | 442,975 |
2023-09-11 | $12.62 | $12.80 | $12.47 | $12.50 | $12.50 | 517,569 |
2023-09-08 | $12.54 | $12.70 | $12.51 | $12.62 | $12.62 | 454,938 |
2023-09-07 | $12.61 | $12.68 | $12.46 | $12.52 | $12.52 | 610,885 |
2023-09-06 | $12.58 | $12.66 | $12.48 | $12.57 | $12.57 | 447,394 |
2023-09-05 | $12.80 | $12.80 | $12.50 | $12.58 | $12.58 | 625,465 |
2023-09-01 | $12.78 | $12.92 | $12.74 | $12.82 | $12.82 | 322,301 |
2023-08-31 | $12.93 | $12.98 | $12.67 | $12.75 | $12.75 | 550,460 |
2023-08-30 | $13.10 | $13.16 | $12.90 | $12.94 | $12.94 | 422,070 |
2023-08-29 | $13.11 | $13.24 | $13.02 | $13.14 | $13.14 | 303,760 |
2023-08-28 | $13.35 | $13.38 | $13.12 | $13.13 | $13.13 | 354,487 |
2023-08-25 | $13.27 | $13.37 | $13.14 | $13.30 | $13.30 | 420,404 |
2023-08-24 | $13.23 | $13.43 | $13.21 | $13.27 | $13.27 | 357,697 |
2023-08-23 | $13.28 | $13.36 | $13.16 | $13.28 | $13.28 | 314,225 |
2023-08-22 | $13.30 | $13.34 | $13.22 | $13.25 | $13.25 | 276,718 |
2023-08-21 | $13.61 | $13.61 | $13.29 | $13.31 | $13.31 | 372,230 |
2023-08-18 | $13.50 | $13.76 | $13.50 | $13.64 | $13.64 | 604,562 |
2023-08-17 | $13.55 | $13.66 | $13.45 | $13.57 | $13.57 | 315,489 |
2023-08-16 | $13.86 | $13.89 | $13.54 | $13.57 | $13.57 | 313,268 |
2023-08-15 | $13.49 | $13.89 | $13.49 | $13.89 | $13.89 | 470,100 |
2023-08-14 | $13.50 | $13.60 | $13.41 | $13.55 | $13.55 | 319,494 |
2023-08-11 | $13.56 | $13.65 | $13.45 | $13.50 | $13.50 | 313,679 |
2023-08-10 | $13.69 | $13.72 | $13.57 | $13.61 | $13.61 | 408,233 |
2023-08-09 | $13.65 | $13.66 | $13.51 | $13.66 | $13.66 | 598,011 |
2023-08-08 | $13.50 | $13.70 | $13.47 | $13.66 | $13.66 | 442,478 |
2023-08-07 | $13.57 | $13.72 | $13.40 | $13.54 | $13.54 | 373,725 |
2023-08-04 | $13.24 | $13.70 | $13.24 | $13.57 | $13.57 | 490,243 |
2023-08-03 | $13.10 | $13.28 | $12.83 | $13.18 | $13.18 | 517,891 |
2023-08-02 | $13.26 | $13.36 | $13.08 | $13.18 | $13.18 | 542,807 |
2023-08-01 | $13.54 | $13.59 | $13.25 | $13.36 | $13.36 | 319,146 |
2023-07-31 | $13.17 | $13.60 | $13.13 | $13.55 | $13.55 | 579,676 |
2023-07-28 | $13.04 | $13.32 | $13.03 | $13.15 | $13.15 | 342,331 |
2023-07-27 | $13.13 | $13.28 | $12.86 | $12.98 | $12.98 | 475,291 |
2023-07-26 | $13.16 | $13.22 | $12.86 | $13.16 | $13.16 | 388,494 |
2023-07-25 | $13.14 | $13.28 | $13.07 | $13.15 | $13.15 | 1,077,975 |
2023-07-24 | $12.98 | $13.24 | $12.94 | $13.22 | $13.22 | 710,840 |
2023-07-21 | $12.70 | $13.05 | $12.65 | $12.97 | $12.97 | 417,595 |
2023-07-20 | $12.76 | $12.87 | $12.59 | $12.64 | $12.64 | 333,145 |
2023-07-19 | $12.63 | $13.01 | $12.63 | $12.77 | $12.77 | 845,321 |
2023-07-18 | $12.46 | $12.70 | $12.46 | $12.63 | $12.63 | 395,384 |
2023-07-17 | $12.47 | $12.54 | $12.44 | $12.47 | $12.47 | 410,113 |
2023-07-14 | $12.44 | $12.50 | $12.42 | $12.48 | $12.48 | 295,984 |
2023-07-13 | $12.64 | $12.71 | $12.46 | $12.46 | $12.46 | 330,133 |
2023-07-12 | $12.59 | $12.72 | $12.47 | $12.65 | $12.65 | 830,844 |
2023-07-11 | $12.37 | $12.50 | $12.33 | $12.50 | $12.50 | 713,816 |
2023-07-10 | $12.41 | $12.57 | $12.33 | $12.37 | $12.37 | 320,858 |
2023-07-07 | $12.44 | $12.55 | $12.41 | $12.44 | $12.44 | 427,757 |
2023-07-06 | $12.43 | $12.49 | $12.35 | $12.44 | $12.44 | 401,991 |
2023-07-05 | $12.70 | $12.72 | $12.46 | $12.46 | $12.46 | 333,723 |
2023-07-03 | $12.65 | $12.80 | $12.65 | $12.69 | $12.69 | 177,481 |
2023-06-30 | $12.80 | $12.84 | $12.64 | $12.73 | $12.73 | 505,872 |
2023-06-29 | $12.58 | $12.85 | $12.49 | $12.75 | $12.75 | 414,624 |
2023-06-28 | $12.61 | $12.70 | $12.53 | $12.63 | $12.63 | 534,680 |
2023-06-27 | $12.61 | $12.79 | $12.58 | $12.63 | $12.63 | 379,637 |
2023-06-26 | $12.61 | $12.71 | $12.54 | $12.64 | $12.64 | 535,192 |
2023-06-23 | $12.84 | $12.93 | $12.62 | $12.63 | $12.63 | 2,449,430 |
2023-06-22 | $12.95 | $12.95 | $12.80 | $12.90 | $12.90 | 344,744 |
2023-06-21 | $12.84 | $12.98 | $12.68 | $12.89 | $12.89 | 551,970 |
2023-06-20 | $13.09 | $13.11 | $12.81 | $12.82 | $12.82 | 794,611 |
2023-06-16 | $13.26 | $13.26 | $12.96 | $13.06 | $13.06 | 3,332,708 |
2023-06-15 | $13.37 | $13.38 | $13.07 | $13.17 | $13.17 | 662,474 |
2023-06-14 | $13.39 | $13.55 | $13.32 | $13.37 | $13.37 | 715,125 |
2023-06-13 | $13.34 | $13.41 | $13.23 | $13.38 | $13.38 | 471,185 |
2023-06-12 | $13.49 | $13.52 | $13.25 | $13.40 | $13.40 | 470,518 |
2023-06-09 | $13.69 | $13.69 | $13.28 | $13.30 | $13.30 | 489,786 |
2023-06-08 | $13.59 | $13.75 | $13.55 | $13.72 | $13.72 | 549,844 |
2023-06-07 | $13.08 | $13.41 | $13.02 | $13.40 | $13.40 | 578,132 |
2023-06-06 | $13.23 | $13.31 | $13.03 | $13.06 | $13.06 | 648,552 |
2023-06-05 | $13.20 | $13.21 | $12.97 | $13.20 | $13.20 | 1,434,562 |
2023-06-02 | $13.14 | $13.23 | $13.05 | $13.17 | $13.17 | 662,837 |
2023-06-01 | $13.46 | $13.46 | $13.10 | $13.11 | $13.11 | 614,293 |
2023-05-31 | $13.11 | $13.66 | $13.11 | $13.49 | $13.49 | 866,578 |
2023-05-30 | $13.12 | $13.19 | $12.92 | $12.97 | $12.97 | 594,712 |
2023-05-26 | $13.10 | $13.27 | $13.01 | $13.14 | $13.14 | 367,130 |
2023-05-25 | $13.14 | $13.17 | $12.92 | $13.13 | $13.13 | 499,130 |
2023-05-24 | $13.32 | $13.35 | $13.12 | $13.24 | $13.24 | 522,470 |
2023-05-23 | $13.61 | $13.69 | $13.50 | $13.54 | $13.54 | 1,084,567 |
2023-05-22 | $13.59 | $13.90 | $13.38 | $13.64 | $13.64 | 726,842 |
2023-05-19 | $13.33 | $13.52 | $13.27 | $13.47 | $13.47 | 762,145 |
2023-05-18 | $13.08 | $13.23 | $13.01 | $13.20 | $13.20 | 605,367 |
2023-05-17 | $13.27 | $13.27 | $13.00 | $13.11 | $13.11 | 720,266 |
2023-05-16 | $13.08 | $13.53 | $13.05 | $13.25 | $13.25 | 1,633,015 |
2023-05-15 | $12.73 | $12.94 | $12.71 | $12.91 | $12.91 | 764,298 |
2023-05-12 | $12.48 | $12.71 | $12.47 | $12.67 | $12.67 | 855,438 |
2023-05-11 | $12.20 | $12.54 | $12.18 | $12.43 | $12.43 | 1,040,650 |
2023-05-10 | $11.76 | $12.28 | $11.63 | $12.20 | $12.20 | 891,950 |
2023-05-09 | $11.68 | $11.71 | $11.55 | $11.56 | $11.56 | 378,805 |
2023-05-08 | $11.78 | $11.78 | $11.56 | $11.68 | $11.68 | 393,143 |
2023-05-05 | $11.70 | $11.87 | $11.64 | $11.75 | $11.75 | 561,818 |
2023-05-04 | $11.53 | $11.70 | $11.40 | $11.64 | $11.64 | 363,148 |
2023-05-03 | $11.49 | $11.71 | $11.48 | $11.53 | $11.53 | 445,493 |
2023-05-02 | $11.62 | $11.70 | $11.37 | $11.44 | $11.44 | 536,003 |
2023-05-01 | $11.67 | $11.76 | $11.60 | $11.69 | $11.69 | 404,993 |
2023-04-28 | $11.74 | $11.85 | $11.70 | $11.73 | $11.73 | 364,046 |
2023-04-27 | $11.85 | $11.94 | $11.65 | $11.88 | $11.88 | 371,338 |
2023-04-26 | $11.63 | $11.89 | $11.55 | $11.87 | $11.87 | 498,742 |
2023-04-25 | $11.82 | $11.97 | $11.73 | $11.73 | $11.73 | 522,899 |
2023-04-24 | $12.00 | $12.00 | $11.71 | $11.80 | $11.80 | 426,168 |
2023-04-21 | $11.85 | $12.05 | $11.81 | $11.98 | $11.98 | 393,387 |
2023-04-20 | $11.85 | $11.92 | $11.69 | $11.84 | $11.84 | 410,307 |
2023-04-19 | $11.34 | $11.94 | $11.32 | $11.85 | $11.85 | 703,302 |
2023-04-18 | $12.48 | $12.53 | $11.24 | $11.40 | $11.40 | 2,309,697 |
2023-04-17 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 2,200 |
2023-04-14 | $12.15 | $12.22 | $11.91 | $12.02 | $12.02 | 642,933 |
2023-04-13 | $11.64 | $12.23 | $11.62 | $12.20 | $12.20 | 694,214 |
2023-04-12 | $11.84 | $11.84 | $11.70 | $11.70 | $11.70 | 341,306 |
2023-04-11 | $11.80 | $11.83 | $11.78 | $11.81 | $11.81 | 347,288 |
2023-04-10 | $11.75 | $11.79 | $11.63 | $11.77 | $11.77 | 439,942 |
2023-04-06 | $11.73 | $11.83 | $11.72 | $11.80 | $11.80 | 482,350 |
2023-04-05 | $11.40 | $11.63 | $11.40 | $11.62 | $11.62 | 502,669 |
2023-04-04 | $11.38 | $11.44 | $11.33 | $11.40 | $11.40 | 424,501 |
2023-04-03 | $11.29 | $11.40 | $11.23 | $11.39 | $11.39 | 507,977 |
2023-03-31 | $11.17 | $11.32 | $11.17 | $11.25 | $11.25 | 573,673 |
2023-03-30 | $11.21 | $11.26 | $11.11 | $11.15 | $11.15 | 470,680 |
2023-03-29 | $11.32 | $11.35 | $11.15 | $11.15 | $11.15 | 577,732 |
2023-03-28 | $11.32 | $11.36 | $11.11 | $11.27 | $11.27 | 653,430 |
2023-03-27 | $11.35 | $11.48 | $11.29 | $11.38 | $11.38 | 670,077 |
2023-03-24 | $11.13 | $11.43 | $10.96 | $11.35 | $11.35 | 503,329 |
2023-03-23 | $11.08 | $11.24 | $11.05 | $11.19 | $11.19 | 1,769,195 |
2023-03-22 | $11.31 | $11.38 | $11.00 | $11.00 | $11.00 | 571,409 |
2023-03-21 | $11.26 | $11.36 | $11.21 | $11.33 | $11.33 | 641,623 |
2023-03-20 | $11.23 | $11.44 | $11.13 | $11.19 | $11.19 | 724,924 |
2023-03-17 | $11.45 | $11.52 | $11.15 | $11.18 | $11.18 | 1,828,249 |
2023-03-16 | $11.32 | $11.58 | $11.24 | $11.46 | $11.46 | 886,837 |
2023-03-15 | $11.33 | $11.49 | $11.21 | $11.43 | $11.43 | 956,921 |
2023-03-14 | $11.13 | $11.31 | $10.99 | $11.24 | $11.24 | 963,796 |
2023-03-13 | $10.74 | $11.13 | $10.70 | $10.91 | $10.91 | 876,936 |
2023-03-10 | $10.68 | $10.92 | $10.64 | $10.79 | $10.79 | 1,021,831 |
2023-03-09 | $10.97 | $11.13 | $10.70 | $10.73 | $10.73 | 664,965 |
2023-03-08 | $10.86 | $11.00 | $10.79 | $10.96 | $10.96 | 875,609 |
2023-03-07 | $11.02 | $11.15 | $10.88 | $10.89 | $10.89 | 777,768 |
2023-03-06 | $11.05 | $11.16 | $10.91 | $11.02 | $11.02 | 1,004,012 |
2023-03-03 | $10.93 | $11.15 | $10.79 | $10.99 | $10.99 | 1,147,474 |
2023-03-02 | $11.36 | $11.48 | $10.90 | $10.93 | $10.93 | 1,425,794 |
2023-03-01 | $12.00 | $12.22 | $11.14 | $11.37 | $11.37 | 1,772,387 |
2023-02-28 | $11.99 | $12.18 | $11.95 | $12.07 | $12.07 | 622,761 |
2023-02-27 | $12.02 | $12.25 | $11.99 | $11.99 | $11.99 | 467,212 |
2023-02-24 | $12.08 | $12.13 | $11.90 | $12.02 | $12.02 | 642,184 |
2023-02-23 | $12.32 | $12.38 | $11.99 | $12.16 | $12.16 | 501,501 |
2023-02-22 | $12.28 | $12.42 | $12.23 | $12.32 | $12.32 | 600,515 |
2023-02-21 | $12.37 | $12.46 | $12.28 | $12.28 | $12.28 | 554,995 |
2023-02-17 | $12.29 | $12.48 | $12.22 | $12.42 | $12.42 | 467,453 |
2023-02-16 | $12.28 | $12.39 | $12.18 | $12.19 | $12.19 | 476,466 |
2023-02-15 | $12.31 | $12.51 | $12.25 | $12.44 | $12.44 | 515,295 |
2023-02-14 | $12.27 | $12.42 | $12.17 | $12.38 | $12.38 | 671,786 |
2023-02-13 | $12.26 | $12.46 | $12.12 | $12.32 | $12.32 | 475,453 |
2023-02-10 | $12.53 | $12.55 | $12.23 | $12.26 | $12.26 | 461,911 |
2023-02-09 | $12.25 | $12.50 | $12.25 | $12.49 | $12.49 | 634,669 |
2023-02-08 | $12.57 | $12.69 | $12.28 | $12.32 | $12.32 | 801,006 |
2023-02-07 | $12.66 | $12.69 | $12.44 | $12.64 | $12.64 | 775,041 |
2023-02-06 | $12.80 | $12.89 | $12.62 | $12.71 | $12.71 | 529,087 |
2023-02-03 | $12.95 | $13.10 | $12.74 | $12.80 | $12.80 | 1,436,708 |
2023-02-02 | $12.79 | $13.02 | $12.74 | $12.96 | $12.96 | 556,802 |
2023-02-01 | $12.58 | $12.82 | $12.55 | $12.75 | $12.75 | 439,990 |
2023-01-31 | $12.51 | $12.66 | $12.51 | $12.65 | $12.65 | 447,286 |
2023-01-30 | $12.67 | $12.67 | $12.46 | $12.48 | $12.48 | 471,415 |
2023-01-27 | $12.67 | $12.81 | $12.59 | $12.69 | $12.69 | 485,912 |
2023-01-26 | $12.42 | $12.72 | $12.35 | $12.68 | $12.68 | 862,966 |
2023-01-25 | $12.35 | $12.56 | $12.32 | $12.42 | $12.42 | 502,143 |
2023-01-24 | $12.73 | $12.94 | $12.10 | $12.43 | $12.43 | 1,260,051 |
2023-01-23 | $12.99 | $13.03 | $12.85 | $12.94 | $12.94 | 430,917 |
2023-01-20 | $13.10 | $13.14 | $12.95 | $13.02 | $13.02 | 499,635 |
2023-01-19 | $13.00 | $13.08 | $12.83 | $13.04 | $13.04 | 656,431 |
2023-01-18 | $13.44 | $13.52 | $13.04 | $13.05 | $13.05 | 884,239 |
2023-01-17 | $13.38 | $13.80 | $13.37 | $13.42 | $13.42 | 1,056,406 |
2023-01-13 | $13.51 | $13.69 | $13.30 | $13.37 | $13.37 | 577,836 |
2023-01-12 | $13.40 | $13.74 | $13.35 | $13.60 | $13.60 | 815,670 |
2023-01-11 | $13.27 | $13.43 | $13.16 | $13.43 | $13.43 | 528,050 |
2023-01-10 | $13.02 | $13.38 | $12.93 | $13.26 | $13.26 | 383,068 |
2023-01-09 | $13.41 | $13.47 | $13.01 | $13.08 | $13.08 | 425,212 |
2023-01-06 | $13.11 | $13.48 | $13.11 | $13.42 | $13.42 | 385,953 |
2023-01-05 | $13.15 | $13.20 | $13.06 | $13.11 | $13.11 | 265,426 |
2023-01-04 | $13.31 | $13.48 | $13.20 | $13.23 | $13.23 | 646,426 |
2023-01-03 | $13.26 | $13.40 | $13.25 | $13.27 | $13.27 | 621,311 |
2022-12-30 | $13.28 | $13.32 | $13.14 | $13.25 | $13.25 | 415,717 |
2022-12-29 | $13.10 | $13.38 | $13.05 | $13.28 | $13.28 | 326,732 |
2022-12-28 | $13.16 | $13.31 | $13.00 | $13.03 | $13.03 | 342,087 |
2022-12-27 | $13.20 | $13.23 | $13.03 | $13.17 | $13.17 | 357,231 |
2022-12-23 | $13.47 | $13.57 | $13.20 | $13.24 | $13.24 | 337,382 |
2022-12-22 | $13.17 | $13.49 | $13.07 | $13.47 | $13.47 | 671,214 |
2022-12-21 | $12.89 | $13.40 | $12.86 | $13.28 | $13.28 | 553,654 |
2022-12-20 | $12.79 | $12.95 | $12.73 | $12.83 | $12.83 | 555,855 |
2022-12-19 | $12.77 | $12.91 | $12.68 | $12.76 | $12.76 | 652,915 |
2022-12-16 | $12.78 | $12.90 | $12.69 | $12.77 | $12.77 | 1,924,557 |
2022-12-15 | $13.19 | $13.22 | $12.89 | $12.96 | $12.96 | 625,760 |
2022-12-14 | $13.30 | $13.40 | $13.11 | $13.27 | $13.27 | 476,491 |
2022-12-13 | $13.48 | $13.58 | $13.23 | $13.30 | $13.30 | 656,645 |
2022-12-12 | $13.37 | $13.40 | $13.18 | $13.26 | $13.26 | 595,757 |
2022-12-09 | $13.64 | $13.69 | $13.36 | $13.37 | $13.37 | 798,860 |
2022-12-08 | $13.20 | $13.66 | $13.10 | $13.64 | $13.64 | 604,991 |
2022-12-07 | $13.13 | $13.25 | $12.93 | $13.22 | $13.22 | 795,931 |
2022-12-06 | $12.87 | $13.16 | $12.85 | $13.11 | $13.11 | 531,978 |
2022-12-05 | $13.19 | $13.22 | $12.91 | $12.93 | $12.93 | 773,867 |
2022-12-02 | $13.06 | $13.42 | $12.98 | $13.28 | $13.28 | 510,942 |
2022-12-01 | $13.23 | $13.29 | $12.98 | $13.18 | $13.18 | 508,349 |
2022-11-30 | $12.85 | $13.15 | $12.56 | $13.13 | $13.13 | 714,489 |
2022-11-29 | $12.85 | $12.98 | $12.79 | $12.88 | $12.88 | 375,471 |
2022-11-28 | $13.03 | $13.14 | $12.88 | $12.91 | $12.91 | 577,033 |
2022-11-25 | $13.00 | $13.22 | $13.00 | $13.04 | $13.04 | 262,262 |
2022-11-23 | $13.45 | $13.53 | $12.97 | $13.02 | $13.02 | 869,977 |
2022-11-22 | $13.14 | $13.48 | $13.11 | $13.45 | $13.45 | 455,484 |
2022-11-21 | $13.59 | $13.65 | $13.03 | $13.11 | $13.11 | 587,919 |
2022-11-18 | $13.28 | $13.65 | $13.28 | $13.55 | $13.55 | 966,994 |
2022-11-17 | $13.10 | $13.18 | $13.02 | $13.10 | $13.10 | 493,645 |
2022-11-16 | $13.35 | $13.46 | $13.12 | $13.16 | $13.16 | 474,496 |
2022-11-15 | $13.42 | $13.72 | $13.37 | $13.39 | $13.39 | 672,714 |
2022-11-14 | $13.66 | $13.89 | $13.29 | $13.39 | $13.39 | 832,426 |
2022-11-11 | $13.63 | $13.71 | $13.16 | $13.62 | $13.62 | 686,100 |
2022-11-10 | $13.34 | $13.81 | $13.18 | $13.71 | $13.71 | 760,037 |
2022-11-09 | $13.05 | $13.14 | $12.89 | $12.92 | $12.92 | 551,198 |
2022-11-08 | $13.07 | $13.29 | $12.94 | $13.05 | $13.05 | 456,342 |
2022-11-07 | $12.95 | $13.10 | $12.89 | $13.03 | $13.03 | 543,870 |
2022-11-04 | $13.06 | $13.15 | $12.89 | $12.98 | $12.98 | 329,771 |
2022-11-03 | $13.09 | $13.15 | $12.93 | $13.06 | $13.06 | 355,849 |
2022-11-02 | $13.52 | $13.55 | $13.13 | $13.15 | $13.15 | 464,699 |
2022-11-01 | $13.59 | $13.64 | $13.39 | $13.55 | $13.55 | 469,680 |
2022-10-31 | $13.57 | $13.69 | $13.52 | $13.56 | $13.56 | 481,801 |
2022-10-28 | $13.29 | $13.64 | $13.22 | $13.57 | $13.57 | 370,819 |
2022-10-27 | $13.53 | $13.72 | $13.18 | $13.20 | $13.20 | 479,214 |
2022-10-26 | $13.67 | $13.78 | $13.46 | $13.50 | $13.50 | 500,132 |
2022-10-25 | $13.68 | $13.87 | $13.63 | $13.68 | $13.68 | 395,523 |
2022-10-24 | $13.70 | $13.89 | $13.51 | $13.78 | $13.78 | 499,338 |
2022-10-21 | $13.55 | $13.59 | $13.29 | $13.50 | $13.50 | 482,619 |
2022-10-20 | $13.42 | $13.50 | $13.37 | $13.43 | $13.43 | 466,615 |
2022-10-19 | $13.69 | $13.73 | $13.29 | $13.42 | $13.42 | 438,356 |
2022-10-18 | $13.63 | $13.77 | $13.48 | $13.67 | $13.67 | 618,461 |
2022-10-17 | $13.40 | $13.62 | $13.38 | $13.52 | $13.52 | 756,275 |
2022-10-14 | $13.45 | $13.64 | $13.17 | $13.23 | $13.23 | 542,421 |
2022-10-13 | $12.91 | $13.48 | $12.73 | $13.37 | $13.37 | 868,780 |
2022-10-12 | $12.64 | $12.99 | $12.55 | $12.95 | $12.95 | 598,516 |
2022-10-11 | $12.47 | $12.66 | $12.35 | $12.57 | $12.57 | 584,363 |
2022-10-10 | $12.39 | $12.51 | $12.30 | $12.45 | $12.45 | 520,368 |
2022-10-07 | $12.40 | $12.48 | $12.22 | $12.40 | $12.40 | 600,296 |
2022-10-06 | $12.23 | $12.40 | $12.14 | $12.38 | $12.38 | 499,959 |
2022-10-05 | $12.32 | $12.37 | $12.01 | $12.20 | $12.20 | 578,794 |
2022-10-04 | $11.93 | $12.24 | $11.92 | $12.23 | $12.23 | 652,165 |
2022-10-03 | $11.66 | $11.84 | $11.58 | $11.80 | $11.80 | 572,051 |
2022-09-30 | $11.84 | $11.92 | $11.61 | $11.61 | $11.61 | 808,120 |
2022-09-29 | $11.95 | $11.95 | $11.66 | $11.86 | $11.86 | 367,793 |
2022-09-28 | $11.87 | $12.09 | $11.85 | $12.07 | $12.07 | 409,504 |
2022-09-27 | $11.62 | $11.91 | $11.62 | $11.76 | $11.76 | 466,518 |
2022-09-26 | $11.74 | $11.89 | $11.57 | $11.62 | $11.62 | 489,192 |
2022-09-23 | $11.80 | $11.88 | $11.66 | $11.80 | $11.80 | 601,597 |
2022-09-22 | $11.96 | $12.06 | $11.78 | $11.87 | $11.87 | 576,848 |
2022-09-21 | $12.13 | $12.36 | $12.01 | $12.03 | $12.03 | 619,340 |
2022-09-20 | $12.35 | $12.35 | $12.02 | $12.19 | $12.19 | 549,391 |
2022-09-19 | $12.48 | $12.52 | $12.31 | $12.47 | $12.47 | 403,981 |
2022-09-16 | $12.38 | $12.58 | $12.28 | $12.50 | $12.50 | 1,442,996 |
2022-09-15 | $12.59 | $12.69 | $12.37 | $12.46 | $12.46 | 745,825 |
2022-09-14 | $12.71 | $12.72 | $12.44 | $12.61 | $12.61 | 822,879 |
2022-09-13 | $12.79 | $12.97 | $12.68 | $12.81 | $12.81 | 904,674 |
2022-09-12 | $13.48 | $13.48 | $12.80 | $12.90 | $12.90 | 918,172 |
2022-09-09 | $13.56 | $13.67 | $13.10 | $13.23 | $13.23 | 593,078 |
2022-09-08 | $13.34 | $13.61 | $13.34 | $13.56 | $13.56 | 470,967 |
2022-09-07 | $13.51 | $13.67 | $13.22 | $13.33 | $13.33 | 925,801 |
2022-09-06 | $13.17 | $13.70 | $13.09 | $13.56 | $13.56 | 794,016 |
2022-09-02 | $13.03 | $13.30 | $12.82 | $13.08 | $13.08 | 712,736 |
2022-09-01 | $13.01 | $13.24 | $12.98 | $13.01 | $13.01 | 931,131 |
2022-08-31 | $13.45 | $13.52 | $13.13 | $13.16 | $13.16 | 697,634 |
2022-08-30 | $13.46 | $13.51 | $13.13 | $13.31 | $13.31 | 1,904,467 |
2022-08-29 | $13.25 | $13.55 | $13.08 | $13.43 | $13.43 | 855,283 |
2022-08-26 | $13.53 | $13.55 | $13.29 | $13.33 | $13.33 | 914,706 |
2022-08-25 | $13.59 | $13.68 | $13.39 | $13.52 | $13.52 | 713,908 |
2022-08-24 | $13.45 | $13.74 | $13.37 | $13.60 | $13.60 | 640,135 |
2022-08-23 | $13.85 | $13.91 | $13.64 | $13.65 | $13.65 | 881,477 |
2022-08-22 | $13.99 | $14.07 | $13.77 | $13.89 | $13.89 | 440,581 |
2022-08-19 | $14.20 | $14.28 | $14.04 | $14.12 | $14.12 | 461,547 |
2022-08-18 | $14.11 | $14.25 | $13.96 | $14.19 | $14.19 | 457,342 |
2022-08-17 | $14.45 | $14.46 | $14.00 | $14.08 | $14.08 | 702,505 |
2022-08-16 | $14.48 | $14.64 | $14.34 | $14.63 | $14.63 | 661,156 |
2022-08-15 | $14.65 | $14.70 | $14.50 | $14.56 | $14.56 | 410,763 |
2022-08-12 | $14.54 | $14.74 | $14.34 | $14.74 | $14.74 | 755,446 |
2022-08-11 | $14.57 | $14.72 | $14.42 | $14.47 | $14.47 | 739,476 |
2022-08-10 | $14.43 | $14.57 | $14.35 | $14.50 | $14.50 | 606,295 |
2022-08-09 | $14.74 | $14.87 | $14.33 | $14.37 | $14.37 | 565,981 |
2022-08-08 | $14.46 | $14.82 | $14.45 | $14.79 | $14.79 | 480,846 |
2022-08-05 | $14.23 | $14.48 | $14.10 | $14.44 | $14.44 | 676,614 |
2022-08-04 | $14.27 | $14.33 | $14.04 | $14.31 | $14.31 | 480,576 |
2022-08-03 | $14.12 | $14.53 | $14.12 | $14.25 | $14.25 | 724,545 |
2022-08-02 | $14.41 | $14.41 | $14.08 | $14.09 | $14.09 | 795,839 |
2022-08-01 | $14.34 | $14.53 | $14.09 | $14.30 | $14.30 | 654,480 |
2022-07-29 | $14.24 | $14.38 | $14.05 | $14.34 | $14.34 | 729,316 |
2022-07-28 | $14.12 | $14.57 | $13.64 | $14.24 | $14.24 | 881,653 |
2022-07-27 | $14.47 | $14.77 | $14.17 | $14.68 | $14.68 | 570,151 |
2022-07-26 | $14.62 | $14.63 | $14.26 | $14.49 | $14.49 | 657,363 |
2022-07-25 | $14.68 | $14.80 | $14.50 | $14.56 | $14.56 | 533,036 |
2022-07-22 | $14.83 | $14.83 | $14.47 | $14.56 | $14.56 | 588,159 |
2022-07-21 | $14.46 | $14.84 | $14.39 | $14.83 | $14.83 | 664,406 |
2022-07-20 | $14.57 | $14.71 | $14.22 | $14.41 | $14.41 | 778,383 |
2022-07-19 | $14.55 | $14.74 | $14.52 | $14.72 | $14.72 | 552,606 |
2022-07-18 | $14.54 | $14.82 | $14.37 | $14.51 | $14.51 | 1,025,148 |
2022-07-15 | $14.61 | $14.61 | $13.74 | $14.40 | $14.40 | 1,220,952 |
2022-07-14 | $13.81 | $14.67 | $13.76 | $14.58 | $14.58 | 1,762,311 |
2022-07-13 | $14.46 | $14.59 | $13.95 | $13.96 | $13.96 | 833,627 |
2022-07-12 | $14.33 | $14.53 | $13.90 | $14.46 | $14.46 | 815,501 |
2022-07-11 | $14.58 | $14.83 | $14.44 | $14.46 | $14.46 | 712,247 |
2022-07-08 | $14.80 | $15.00 | $14.44 | $14.48 | $14.48 | 452,803 |
2022-07-07 | $14.92 | $15.22 | $14.74 | $14.80 | $14.80 | 914,610 |
2022-07-06 | $15.14 | $15.23 | $14.89 | $14.94 | $14.94 | 469,118 |
2022-07-05 | $14.88 | $15.26 | $14.78 | $15.22 | $15.22 | 681,919 |
2022-07-01 | $14.72 | $14.98 | $14.61 | $14.89 | $14.89 | 617,303 |
2022-06-30 | $14.84 | $14.93 | $14.59 | $14.76 | $14.76 | 601,090 |
2022-06-29 | $14.98 | $15.06 | $14.79 | $15.03 | $15.03 | 545,345 |
2022-06-28 | $15.32 | $15.37 | $14.93 | $14.98 | $14.98 | 599,735 |
2022-06-27 | $14.90 | $15.44 | $14.85 | $15.30 | $15.30 | 754,452 |
2022-06-24 | $15.14 | $15.36 | $14.72 | $14.76 | $14.76 | 4,007,554 |
2022-06-23 | $14.81 | $15.10 | $14.77 | $15.07 | $15.07 | 476,728 |
2022-06-22 | $14.58 | $15.09 | $14.24 | $14.73 | $14.73 | 778,067 |
2022-06-21 | $14.85 | $14.99 | $14.60 | $14.65 | $14.65 | 710,757 |
2022-06-17 | $14.58 | $15.03 | $14.58 | $14.78 | $14.78 | 1,671,584 |
2022-06-16 | $14.38 | $14.60 | $14.15 | $14.50 | $14.50 | 872,143 |
2022-06-15 | $14.27 | $14.70 | $14.25 | $14.56 | $14.56 | 1,016,330 |
2022-06-14 | $14.34 | $14.45 | $14.06 | $14.32 | $14.32 | 832,218 |
2022-06-13 | $14.61 | $14.67 | $14.25 | $14.42 | $14.42 | 1,211,451 |
2022-06-10 | $14.68 | $14.95 | $14.49 | $14.83 | $14.83 | 666,033 |
2022-06-09 | $15.21 | $15.27 | $14.86 | $14.90 | $14.90 | 854,363 |
2022-06-08 | $15.60 | $15.67 | $15.10 | $15.32 | $15.32 | 547,682 |
2022-06-07 | $14.89 | $15.62 | $14.88 | $15.60 | $15.60 | 1,153,923 |
2022-06-06 | $15.50 | $15.50 | $14.89 | $14.93 | $14.93 | 589,061 |
2022-06-03 | $15.15 | $15.38 | $15.11 | $15.33 | $15.33 | 2,566,174 |
2022-06-02 | $14.68 | $15.25 | $14.48 | $15.18 | $15.18 | 1,149,016 |
2022-06-01 | $15.17 | $15.32 | $14.69 | $14.72 | $14.72 | 1,111,053 |
2022-05-31 | $15.41 | $15.49 | $15.05 | $15.17 | $15.17 | 833,771 |
2022-05-27 | $15.49 | $15.53 | $15.34 | $15.46 | $15.46 | 441,150 |
2022-05-26 | $15.16 | $15.43 | $15.08 | $15.40 | $15.40 | 798,255 |
2022-05-25 | $15.33 | $15.63 | $14.98 | $15.02 | $15.02 | 1,208,885 |
2022-05-24 | $16.08 | $16.08 | $15.43 | $15.46 | $15.46 | 1,081,319 |
2022-05-23 | $16.43 | $16.67 | $16.20 | $16.35 | $16.35 | 1,012,095 |
2022-05-20 | $16.02 | $16.30 | $15.92 | $16.29 | $16.29 | 595,199 |
2022-05-19 | $15.95 | $16.19 | $15.85 | $15.91 | $15.91 | 562,891 |
2022-05-18 | $16.09 | $16.19 | $15.76 | $15.95 | $15.95 | 775,754 |
2022-05-17 | $16.18 | $16.41 | $16.09 | $16.32 | $16.32 | 666,630 |
2022-05-16 | $15.88 | $16.33 | $15.81 | $16.09 | $16.09 | 637,996 |
2022-05-13 | $15.52 | $15.89 | $15.45 | $15.86 | $15.86 | 917,518 |
2022-05-12 | $15.03 | $15.57 | $15.01 | $15.55 | $15.55 | 796,722 |
2022-05-11 | $15.31 | $15.61 | $14.97 | $15.10 | $15.10 | 826,309 |
2022-05-10 | $15.29 | $15.71 | $15.20 | $15.30 | $15.30 | 937,832 |
2022-05-09 | $15.32 | $15.64 | $15.16 | $15.28 | $15.28 | 1,058,898 |
2022-05-06 | $15.74 | $16.03 | $15.32 | $15.42 | $15.42 | 1,238,388 |
2022-05-05 | $16.38 | $16.48 | $15.74 | $15.94 | $15.94 | 1,200,229 |
2022-05-04 | $16.33 | $16.43 | $15.85 | $16.38 | $16.38 | 1,241,726 |
2022-05-03 | $16.30 | $16.60 | $16.16 | $16.31 | $16.31 | 1,074,169 |
2022-05-02 | $16.88 | $16.94 | $16.14 | $16.31 | $16.31 | 2,137,891 |
2022-04-29 | $17.29 | $17.32 | $16.88 | $17.06 | $17.06 | 1,215,458 |
2022-04-28 | $16.99 | $17.55 | $16.77 | $17.37 | $17.37 | 1,011,931 |
2022-04-27 | $17.14 | $17.50 | $16.74 | $16.84 | $16.84 | 1,355,696 |
2022-04-26 | $17.63 | $17.76 | $17.16 | $17.21 | $17.21 | 1,232,420 |
2022-04-25 | $17.75 | $17.93 | $17.39 | $17.79 | $17.79 | 706,888 |
2022-04-22 | $18.18 | $18.29 | $17.79 | $17.83 | $17.83 | 578,217 |
2022-04-21 | $18.33 | $18.55 | $18.06 | $18.23 | $18.23 | 627,618 |
2022-04-20 | $18.09 | $18.50 | $17.81 | $18.28 | $18.28 | 836,023 |
2022-04-19 | $18.52 | $18.58 | $18.05 | $18.08 | $18.08 | 582,735 |
2022-04-18 | $18.95 | $18.98 | $18.45 | $18.54 | $18.54 | 706,107 |
2022-04-14 | $19.25 | $19.38 | $19.01 | $19.03 | $19.03 | 496,055 |
2022-04-13 | $19.35 | $19.61 | $19.16 | $19.30 | $19.30 | 832,936 |
2022-04-12 | $19.27 | $19.68 | $19.08 | $19.44 | $19.44 | 1,026,347 |
2022-04-11 | $19.90 | $19.96 | $19.13 | $19.15 | $19.15 | 660,903 |
2022-04-08 | $19.74 | $20.13 | $19.73 | $19.88 | $19.88 | 826,023 |
2022-04-07 | $19.14 | $19.69 | $18.77 | $19.63 | $19.63 | 1,503,386 |
2022-04-06 | $19.41 | $19.67 | $19.01 | $19.21 | $19.21 | 2,657,052 |
2022-04-05 | $19.77 | $20.71 | $19.49 | $19.61 | $19.61 | 2,176,667 |
2022-04-04 | $19.76 | $20.09 | $19.37 | $19.85 | $19.85 | 978,969 |
2022-04-01 | $19.37 | $20.09 | $19.31 | $19.74 | $19.74 | 1,270,537 |
2022-03-31 | $19.28 | $19.64 | $19.25 | $19.35 | $19.35 | 1,455,882 |
2022-03-30 | $19.65 | $19.89 | $19.11 | $19.20 | $19.20 | 735,658 |
2022-03-29 | $19.65 | $20.04 | $19.53 | $19.69 | $19.69 | 985,931 |
2022-03-28 | $19.51 | $19.68 | $19.29 | $19.38 | $19.38 | 558,259 |
2022-03-25 | $19.76 | $19.79 | $19.34 | $19.59 | $19.59 | 400,569 |
2022-03-24 | $19.54 | $19.78 | $19.29 | $19.65 | $19.65 | 640,376 |
2022-03-23 | $19.08 | $19.52 | $18.98 | $19.38 | $19.38 | 707,411 |
2022-03-22 | $18.49 | $19.10 | $18.34 | $19.09 | $19.09 | 3,127,136 |
2022-03-21 | $19.03 | $19.63 | $18.51 | $18.53 | $18.53 | 934,139 |
2022-03-18 | $19.08 | $19.35 | $18.94 | $19.00 | $19.00 | 1,345,040 |
2022-03-17 | $18.60 | $19.28 | $18.56 | $19.27 | $19.27 | 794,800 |
2022-03-16 | $18.56 | $18.80 | $18.28 | $18.57 | $18.57 | 619,377 |
2022-03-15 | $18.78 | $18.88 | $18.10 | $18.42 | $18.42 | 1,245,737 |
2022-03-14 | $18.94 | $19.20 | $18.61 | $18.88 | $18.88 | 800,223 |
2022-03-11 | $18.53 | $18.92 | $18.32 | $18.87 | $18.87 | 1,316,458 |
2022-03-10 | $18.00 | $18.74 | $18.00 | $18.54 | $18.54 | 2,248,348 |
2022-03-09 | $17.74 | $18.01 | $17.56 | $17.85 | $17.85 | 820,287 |
2022-03-08 | $17.38 | $18.07 | $17.15 | $17.62 | $17.62 | 1,055,193 |
2022-03-07 | $17.22 | $17.93 | $17.17 | $17.38 | $17.38 | 1,144,235 |
2022-03-04 | $17.65 | $17.96 | $16.89 | $17.25 | $17.25 | 2,018,911 |
2022-03-03 | $19.32 | $19.35 | $17.43 | $17.90 | $17.90 | 3,715,820 |
2022-03-02 | $18.11 | $19.74 | $18.11 | $19.42 | $19.42 | 3,588,647 |
2022-03-01 | $19.23 | $19.38 | $18.45 | $18.68 | $18.68 | 1,542,534 |
2022-02-28 | $19.07 | $19.43 | $18.96 | $19.21 | $19.21 | 1,007,522 |
2022-02-25 | $19.30 | $19.68 | $19.10 | $19.38 | $19.38 | 640,361 |
2022-02-24 | $18.89 | $19.45 | $18.74 | $19.27 | $19.27 | 697,449 |
2022-02-23 | $19.76 | $19.93 | $19.09 | $19.17 | $19.17 | 791,955 |
2022-02-22 | $19.78 | $20.04 | $19.18 | $19.19 | $19.19 | 1,015,892 |
2022-02-18 | $19.93 | $20.33 | $19.51 | $19.99 | $19.99 | 1,595,608 |
2022-02-17 | $20.25 | $20.42 | $19.67 | $19.94 | $19.94 | 817,800 |
2022-02-16 | $19.75 | $20.48 | $19.75 | $20.25 | $20.25 | 1,021,906 |
2022-02-15 | $19.82 | $20.10 | $19.58 | $19.69 | $19.69 | 5,346,501 |
2022-02-14 | $19.36 | $20.15 | $19.00 | $19.71 | $19.71 | 1,659,462 |
2022-02-11 | $17.81 | $19.28 | $17.81 | $19.25 | $19.25 | 2,997,966 |
2022-02-10 | $17.62 | $18.45 | $17.30 | $18.00 | $18.00 | 4,478,880 |
2022-02-09 | $15.95 | $16.08 | $15.72 | $15.83 | $15.83 | 989,654 |
2022-02-08 | $15.59 | $15.85 | $15.41 | $15.83 | $15.83 | 1,302,232 |
2022-02-07 | $15.85 | $15.85 | $15.50 | $15.65 | $15.65 | 370,765 |
2022-02-04 | $15.40 | $15.97 | $15.08 | $15.64 | $15.64 | 2,068,794 |
2022-02-03 | $16.00 | $16.15 | $15.37 | $15.40 | $15.40 | 483,778 |
2022-02-02 | $15.91 | $16.29 | $15.76 | $16.23 | $16.23 | 915,061 |
2022-02-01 | $16.13 | $16.20 | $15.59 | $15.80 | $15.80 | 426,174 |
2022-01-31 | $15.89 | $16.05 | $15.65 | $16.03 | $16.03 | 447,842 |
2022-01-28 | $15.84 | $16.04 | $15.56 | $16.03 | $16.03 | 439,404 |
2022-01-27 | $15.58 | $16.03 | $15.57 | $15.86 | $15.86 | 558,794 |
2022-01-26 | $15.56 | $15.98 | $15.47 | $15.57 | $15.57 | 1,071,858 |
2022-01-25 | $15.91 | $15.98 | $15.35 | $15.39 | $15.39 | 751,297 |
2022-01-24 | $16.04 | $16.17 | $15.63 | $15.98 | $15.98 | 668,585 |
2022-01-21 | $16.09 | $16.43 | $16.04 | $16.17 | $16.17 | 676,062 |
2022-01-20 | $16.42 | $16.57 | $16.13 | $16.17 | $16.17 | 707,733 |
2022-01-19 | $16.42 | $16.70 | $16.27 | $16.44 | $16.44 | 421,712 |
2022-01-18 | $16.67 | $16.74 | $16.21 | $16.43 | $16.43 | 1,055,241 |
2022-01-14 | $17.00 | $17.05 | $16.54 | $16.77 | $16.77 | 668,065 |
2022-01-13 | $16.94 | $17.25 | $16.85 | $16.99 | $16.99 | 439,129 |
2022-01-12 | $17.06 | $17.31 | $16.86 | $17.01 | $17.01 | 532,605 |
2022-01-11 | $17.75 | $17.78 | $17.00 | $17.06 | $17.06 | 1,091,336 |
2022-01-10 | $17.58 | $17.85 | $17.46 | $17.72 | $17.72 | 311,223 |
2022-01-07 | $17.45 | $17.75 | $17.45 | $17.50 | $17.50 | 334,804 |
2022-01-06 | $17.03 | $17.63 | $16.99 | $17.47 | $17.47 | 322,483 |
2022-01-05 | $17.45 | $17.88 | $17.09 | $17.09 | $17.09 | 324,107 |
2022-01-04 | $17.39 | $17.51 | $17.23 | $17.41 | $17.41 | 419,696 |
2022-01-03 | $17.25 | $17.61 | $17.16 | $17.45 | $17.45 | 247,191 |
2021-12-31 | $17.38 | $17.40 | $17.15 | $17.25 | $17.25 | 196,286 |
2021-12-30 | $17.60 | $17.82 | $17.37 | $17.42 | $17.42 | 257,658 |
2021-12-29 | $17.38 | $17.66 | $17.15 | $17.62 | $17.62 | 293,242 |
2021-12-28 | $17.75 | $17.93 | $17.43 | $17.46 | $17.46 | 223,532 |
2021-12-27 | $17.72 | $17.85 | $17.50 | $17.75 | $17.75 | 419,038 |
2021-12-23 | $17.52 | $17.79 | $17.37 | $17.59 | $17.59 | 255,057 |
2021-12-22 | $16.94 | $17.46 | $16.85 | $17.44 | $17.44 | 271,011 |
2021-12-21 | $17.47 | $17.60 | $16.96 | $17.00 | $17.00 | 537,710 |
2021-12-20 | $17.29 | $17.42 | $16.93 | $17.38 | $17.38 | 577,640 |
2021-12-17 | $17.12 | $17.61 | $17.05 | $17.41 | $17.41 | 1,377,528 |
2021-12-16 | $17.41 | $17.53 | $16.93 | $17.05 | $17.05 | 640,801 |
2021-12-15 | $16.86 | $17.31 | $16.76 | $17.29 | $17.29 | 492,190 |
2021-12-14 | $16.43 | $17.11 | $16.28 | $16.80 | $16.80 | 856,469 |
2021-12-13 | $16.45 | $16.67 | $16.27 | $16.43 | $16.43 | 316,295 |
2021-12-10 | $16.35 | $16.54 | $16.23 | $16.43 | $16.43 | 419,429 |
2021-12-09 | $16.65 | $16.74 | $16.27 | $16.30 | $16.30 | 514,930 |
2021-12-08 | $16.80 | $16.94 | $16.57 | $16.72 | $16.72 | 561,268 |
2021-12-07 | $16.45 | $16.69 | $16.28 | $16.68 | $16.68 | 383,298 |
2021-12-06 | $16.37 | $16.73 | $16.31 | $16.44 | $16.44 | 507,507 |
2021-12-03 | $16.57 | $16.75 | $16.30 | $16.36 | $16.36 | 1,637,369 |
2021-12-02 | $16.54 | $16.71 | $16.30 | $16.47 | $16.47 | 644,546 |
2021-12-01 | $16.84 | $17.01 | $16.59 | $16.60 | $16.60 | 473,407 |
2021-11-30 | $16.85 | $16.87 | $16.40 | $16.72 | $16.72 | 855,440 |
2021-11-29 | $17.01 | $17.28 | $16.68 | $16.72 | $16.72 | 447,609 |
2021-11-26 | $17.02 | $17.21 | $16.62 | $16.92 | $16.92 | 453,803 |
2021-11-24 | $17.27 | $17.27 | $17.02 | $17.09 | $17.09 | 425,002 |
2021-11-23 | $17.09 | $17.22 | $16.99 | $17.05 | $17.05 | 602,036 |
2021-11-22 | $17.07 | $17.28 | $16.88 | $17.01 | $17.01 | 457,004 |
2021-11-19 | $17.08 | $17.39 | $17.00 | $17.05 | $17.05 | 416,410 |
2021-11-18 | $17.21 | $17.25 | $16.87 | $17.13 | $17.13 | 469,861 |
2021-11-17 | $17.29 | $17.45 | $17.08 | $17.25 | $17.25 | 475,177 |
2021-11-16 | $17.34 | $17.52 | $17.21 | $17.33 | $17.33 | 489,609 |
2021-11-15 | $17.80 | $17.80 | $17.27 | $17.29 | $17.29 | 401,346 |
2021-11-12 | $17.84 | $17.89 | $17.75 | $17.76 | $17.76 | 318,322 |
2021-11-11 | $17.77 | $18.23 | $17.73 | $17.82 | $17.82 | 306,563 |
2021-11-10 | $18.79 | $18.97 | $17.80 | $17.82 | $17.82 | 826,128 |
2021-11-09 | $18.50 | $18.73 | $18.44 | $18.72 | $18.72 | 592,370 |
2021-11-08 | $18.14 | $18.62 | $18.14 | $18.49 | $18.49 | 1,515,609 |
2021-11-05 | $17.71 | $18.14 | $17.62 | $18.12 | $18.12 | 761,302 |
2021-11-04 | $17.59 | $17.92 | $17.41 | $17.74 | $17.74 | 625,912 |
2021-11-03 | $17.73 | $17.83 | $17.39 | $17.50 | $17.50 | 1,437,449 |
2021-11-02 | $17.42 | $17.82 | $17.23 | $17.78 | $17.78 | 1,300,398 |
2021-11-01 | $17.51 | $17.65 | $17.06 | $17.38 | $17.38 | 1,281,898 |
2021-10-29 | $17.21 | $17.84 | $17.08 | $17.45 | $17.45 | 807,497 |
2021-10-28 | $16.24 | $17.36 | $16.23 | $17.31 | $17.31 | 1,009,539 |
2021-10-27 | $15.95 | $16.14 | $15.79 | $16.10 | $16.10 | 488,391 |
2021-10-26 | $15.93 | $16.22 | $15.88 | $15.91 | $15.91 | 361,904 |
2021-10-25 | $16.32 | $16.38 | $15.83 | $15.93 | $15.93 | 730,433 |
2021-10-22 | $16.38 | $16.41 | $16.19 | $16.24 | $16.24 | 252,475 |
2021-10-21 | $16.47 | $16.89 | $16.19 | $16.42 | $16.42 | 410,187 |
2021-10-20 | $16.46 | $16.71 | $16.35 | $16.51 | $16.51 | 400,132 |
2021-10-19 | $16.28 | $16.71 | $16.26 | $16.41 | $16.41 | 488,819 |
2021-10-18 | $16.55 | $16.59 | $16.21 | $16.23 | $16.23 | 730,522 |
2021-10-15 | $16.74 | $16.79 | $16.61 | $16.61 | $16.61 | 530,851 |
2021-10-14 | $16.70 | $16.93 | $16.48 | $16.67 | $16.67 | 401,856 |
2021-10-13 | $17.20 | $17.31 | $16.63 | $16.69 | $16.69 | 717,894 |
2021-10-12 | $17.18 | $17.35 | $17.03 | $17.25 | $17.25 | 511,530 |
2021-10-11 | $16.97 | $17.22 | $16.88 | $17.10 | $17.10 | 391,530 |
2021-10-08 | $17.06 | $17.06 | $16.83 | $16.87 | $16.87 | 327,433 |
2021-10-07 | $16.36 | $16.94 | $16.36 | $16.92 | $16.92 | 886,900 |
2021-10-06 | $16.54 | $16.56 | $16.10 | $16.27 | $16.27 | 1,350,656 |
2021-10-05 | $17.24 | $17.38 | $16.53 | $16.55 | $16.55 | 845,254 |
2021-10-04 | $17.07 | $17.32 | $16.93 | $17.24 | $17.24 | 748,894 |
2021-10-01 | $16.80 | $17.17 | $16.62 | $17.02 | $17.02 | 595,938 |
2021-09-30 | $17.26 | $17.34 | $16.59 | $16.71 | $16.71 | 1,599,287 |
2021-09-29 | $17.38 | $17.45 | $17.10 | $17.24 | $17.24 | 1,238,542 |
2021-09-28 | $17.06 | $17.25 | $16.76 | $17.20 | $17.20 | 852,843 |
2021-09-27 | $16.23 | $17.15 | $16.21 | $17.10 | $17.10 | 1,001,828 |
2021-09-24 | $16.48 | $16.51 | $16.08 | $16.18 | $16.18 | 472,153 |
2021-09-23 | $16.73 | $16.73 | $16.42 | $16.47 | $16.47 | 508,984 |
2021-09-22 | $16.36 | $16.56 | $16.12 | $16.51 | $16.51 | 606,857 |
2021-09-21 | $15.97 | $16.29 | $15.82 | $16.24 | $16.24 | 688,059 |
2021-09-20 | $15.49 | $16.01 | $15.29 | $15.87 | $15.87 | 891,360 |
2021-09-17 | $15.20 | $15.68 | $15.08 | $15.65 | $15.65 | 4,069,243 |
2021-09-16 | $15.03 | $15.31 | $14.90 | $15.24 | $15.24 | 490,551 |
2021-09-15 | $15.11 | $15.17 | $14.96 | $15.03 | $15.03 | 687,145 |
2021-09-14 | $15.27 | $15.27 | $14.87 | $15.08 | $15.08 | 714,113 |
2021-09-13 | $15.58 | $15.58 | $15.21 | $15.22 | $15.22 | 458,441 |
2021-09-10 | $15.69 | $15.77 | $15.49 | $15.53 | $15.53 | 463,339 |
2021-09-09 | $15.88 | $15.92 | $15.66 | $15.70 | $15.70 | 989,742 |
2021-09-08 | $15.39 | $15.84 | $15.25 | $15.80 | $15.80 | 783,846 |
2021-09-07 | $15.25 | $15.58 | $15.23 | $15.39 | $15.39 | 782,501 |
2021-09-03 | $15.47 | $15.54 | $15.11 | $15.36 | $15.36 | 723,896 |
2021-09-02 | $15.35 | $15.64 | $15.30 | $15.50 | $15.50 | 741,614 |
2021-09-01 | $15.26 | $15.39 | $15.05 | $15.31 | $15.31 | 837,966 |
2021-08-31 | $15.29 | $15.34 | $14.81 | $15.26 | $15.26 | 2,628,476 |
2021-08-30 | $14.63 | $15.38 | $14.63 | $15.34 | $15.34 | 938,342 |
2021-08-27 | $14.53 | $14.81 | $14.44 | $14.68 | $14.68 | 635,946 |
2021-08-26 | $14.95 | $15.03 | $14.50 | $14.53 | $14.53 | 1,131,665 |
2021-08-25 | $15.55 | $15.55 | $14.83 | $14.89 | $14.89 | 1,740,635 |
2021-08-24 | $15.62 | $15.96 | $15.46 | $15.62 | $15.62 | 845,953 |
2021-08-23 | $16.31 | $16.37 | $15.41 | $15.64 | $15.64 | 1,176,011 |
2021-08-20 | $15.99 | $16.07 | $15.81 | $15.94 | $15.94 | 1,441,223 |
2021-08-19 | $16.02 | $16.19 | $15.90 | $16.03 | $16.03 | 604,651 |
2021-08-18 | $16.56 | $16.72 | $16.05 | $16.15 | $16.15 | 652,368 |
2021-08-17 | $16.26 | $16.57 | $16.26 | $16.51 | $16.51 | 514,543 |
2021-08-16 | $16.41 | $16.49 | $16.06 | $16.34 | $16.34 | 478,247 |
2021-08-13 | $15.90 | $16.52 | $15.73 | $16.39 | $16.39 | 862,778 |
2021-08-12 | $15.34 | $15.86 | $15.31 | $15.83 | $15.83 | 651,232 |
2021-08-11 | $15.24 | $15.29 | $15.02 | $15.26 | $15.26 | 316,817 |
2021-08-10 | $15.15 | $15.21 | $14.92 | $15.16 | $15.16 | 399,019 |
2021-08-09 | $15.41 | $15.52 | $15.08 | $15.16 | $15.16 | 490,820 |
2021-08-06 | $15.44 | $15.52 | $15.16 | $15.42 | $15.42 | 371,731 |
2021-08-05 | $15.10 | $15.47 | $15.03 | $15.44 | $15.44 | 605,758 |
2021-08-04 | $15.11 | $15.25 | $14.91 | $15.12 | $15.12 | 601,009 |
2021-08-03 | $14.68 | $15.20 | $14.63 | $15.19 | $15.19 | 888,151 |
2021-08-02 | $14.07 | $14.69 | $14.07 | $14.61 | $14.61 | 949,472 |
2021-07-30 | $14.02 | $14.22 | $13.67 | $14.18 | $14.18 | 680,305 |
2021-07-29 | $13.91 | $14.42 | $13.78 | $14.10 | $14.10 | 788,673 |
2021-07-28 | $13.26 | $13.73 | $13.13 | $13.64 | $13.64 | 383,194 |
2021-07-27 | $13.11 | $13.30 | $13.02 | $13.26 | $13.26 | 268,042 |
2021-07-26 | $13.41 | $13.46 | $13.15 | $13.18 | $13.18 | 382,969 |
2021-07-23 | $13.45 | $13.53 | $13.35 | $13.36 | $13.36 | 242,658 |
2021-07-22 | $13.42 | $13.48 | $13.31 | $13.41 | $13.41 | 338,604 |
2021-07-21 | $13.33 | $13.49 | $13.24 | $13.46 | $13.46 | 322,251 |
2021-07-20 | $13.36 | $13.52 | $13.21 | $13.33 | $13.33 | 463,043 |
2021-07-19 | $12.98 | $13.32 | $12.91 | $13.30 | $13.30 | 546,618 |
2021-07-16 | $13.09 | $13.20 | $13.02 | $13.06 | $13.06 | 514,504 |
2021-07-15 | $13.13 | $13.20 | $12.96 | $13.09 | $13.09 | 449,080 |
2021-07-14 | $13.21 | $13.32 | $13.03 | $13.14 | $13.14 | 564,827 |
2021-07-13 | $13.22 | $13.44 | $13.10 | $13.21 | $13.21 | 485,127 |
2021-07-12 | $13.38 | $13.38 | $13.12 | $13.21 | $13.21 | 438,488 |
2021-07-09 | $13.63 | $13.73 | $13.44 | $13.46 | $13.46 | 393,798 |
2021-07-08 | $13.48 | $13.65 | $13.34 | $13.55 | $13.55 | 434,261 |
2021-07-07 | $13.66 | $13.70 | $13.23 | $13.57 | $13.57 | 598,112 |
2021-07-06 | $13.64 | $13.70 | $13.32 | $13.68 | $13.68 | 320,220 |
2021-07-02 | $13.67 | $13.70 | $13.32 | $13.64 | $13.64 | 278,212 |
2021-07-01 | $13.41 | $13.78 | $13.37 | $13.70 | $13.70 | 542,488 |
2021-06-30 | $13.30 | $13.51 | $13.22 | $13.41 | $13.41 | 891,690 |
2021-06-29 | $13.41 | $13.54 | $13.18 | $13.30 | $13.30 | 440,909 |
2021-06-28 | $13.54 | $13.54 | $13.26 | $13.41 | $13.41 | 549,881 |
2021-06-25 | $13.46 | $13.55 | $13.25 | $13.50 | $13.50 | 2,675,969 |
2021-06-24 | $13.12 | $13.56 | $13.12 | $13.46 | $13.46 | 396,374 |
2021-06-23 | $13.45 | $13.59 | $13.17 | $13.25 | $13.25 | 449,851 |
2021-06-22 | $13.41 | $13.52 | $13.22 | $13.40 | $13.40 | 574,192 |
2021-06-21 | $13.40 | $13.45 | $13.03 | $13.42 | $13.42 | 524,717 |
2021-06-18 | $12.79 | $13.42 | $12.74 | $13.33 | $13.33 | 2,460,200 |
2021-06-17 | $13.00 | $13.01 | $12.63 | $12.96 | $12.96 | 562,042 |
2021-06-16 | $12.64 | $13.00 | $12.57 | $12.93 | $12.93 | 805,287 |
2021-06-15 | $12.84 | $12.84 | $12.62 | $12.71 | $12.71 | 507,140 |
2021-06-14 | $12.65 | $12.86 | $12.62 | $12.78 | $12.78 | 693,866 |
2021-06-11 | $12.45 | $12.68 | $12.40 | $12.60 | $12.60 | 798,069 |
2021-06-10 | $12.42 | $12.52 | $12.14 | $12.42 | $12.42 | 1,183,954 |
2021-06-09 | $12.51 | $12.58 | $12.29 | $12.41 | $12.41 | 626,432 |
2021-06-08 | $12.77 | $12.82 | $12.46 | $12.51 | $12.51 | 728,986 |
2021-06-07 | $12.98 | $13.07 | $12.73 | $12.76 | $12.76 | 785,899 |
2021-06-04 | $13.31 | $13.34 | $12.97 | $12.98 | $12.98 | 613,942 |
2021-06-03 | $13.32 | $13.40 | $13.06 | $13.22 | $13.22 | 593,294 |
2021-06-02 | $13.72 | $13.72 | $13.06 | $13.31 | $13.31 | 762,024 |
2021-06-01 | $13.50 | $13.54 | $13.16 | $13.51 | $13.51 | 700,671 |
2021-05-28 | $13.60 | $13.72 | $13.36 | $13.45 | $13.45 | 662,044 |
2021-05-27 | $13.96 | $13.96 | $13.31 | $13.58 | $13.58 | 659,063 |
2021-05-26 | $13.27 | $13.97 | $13.27 | $13.96 | $13.96 | 1,204,718 |
2021-05-25 | $13.49 | $13.54 | $12.90 | $12.94 | $12.94 | 818,703 |
2021-05-24 | $13.20 | $13.55 | $12.90 | $13.54 | $13.54 | 1,248,318 |
2021-05-21 | $13.40 | $13.42 | $12.95 | $13.17 | $13.17 | 989,661 |
2021-05-20 | $12.25 | $13.33 | $11.90 | $13.32 | $13.32 | 1,679,039 |
2021-05-19 | $12.56 | $12.64 | $12.27 | $12.29 | $12.29 | 442,413 |
2021-05-18 | $12.74 | $12.78 | $12.58 | $12.65 | $12.65 | 398,354 |
2021-05-17 | $12.83 | $13.10 | $12.63 | $12.77 | $12.77 | 597,775 |
2021-05-14 | $12.79 | $12.89 | $12.73 | $12.87 | $12.87 | 489,148 |
2021-05-13 | $12.34 | $12.78 | $12.34 | $12.75 | $12.75 | 595,236 |
2021-05-12 | $12.11 | $12.43 | $12.06 | $12.37 | $12.37 | 557,630 |
2021-05-11 | $11.65 | $12.15 | $11.64 | $12.13 | $12.13 | 410,523 |
2021-05-10 | $11.75 | $11.92 | $11.68 | $11.77 | $11.77 | 447,234 |
2021-05-07 | $11.47 | $11.79 | $11.45 | $11.73 | $11.73 | 847,979 |
2021-05-06 | $11.58 | $11.64 | $11.44 | $11.52 | $11.52 | 396,004 |
2021-05-05 | $11.74 | $11.76 | $11.52 | $11.54 | $11.54 | 292,049 |
2021-05-04 | $11.65 | $11.68 | $11.50 | $11.66 | $11.66 | 331,524 |
2021-05-03 | $11.58 | $11.66 | $11.50 | $11.65 | $11.65 | 486,868 |
2021-04-30 | $11.61 | $11.67 | $11.15 | $11.45 | $11.45 | 1,121,345 |
2021-04-29 | $11.78 | $11.89 | $11.59 | $11.67 | $11.67 | 431,221 |
2021-04-28 | $11.53 | $11.66 | $11.35 | $11.59 | $11.59 | 625,525 |
2021-04-27 | $11.79 | $11.89 | $11.56 | $11.57 | $11.57 | 359,570 |
2021-04-26 | $11.68 | $11.89 | $11.52 | $11.80 | $11.80 | 1,131,327 |
2021-04-23 | $12.08 | $12.08 | $11.61 | $11.70 | $11.70 | 902,018 |
2021-04-22 | $12.14 | $12.21 | $11.95 | $12.02 | $12.02 | 241,979 |
2021-04-21 | $11.99 | $12.14 | $11.94 | $12.09 | $12.09 | 261,461 |
2021-04-20 | $11.84 | $12.06 | $11.75 | $11.98 | $11.98 | 392,549 |
2021-04-19 | $11.90 | $11.96 | $11.63 | $11.89 | $11.89 | 287,056 |
2021-04-16 | $11.97 | $11.97 | $11.62 | $11.90 | $11.90 | 294,024 |
2021-04-15 | $11.85 | $12.01 | $11.77 | $11.89 | $11.89 | 250,375 |
2021-04-14 | $11.62 | $11.78 | $11.51 | $11.75 | $11.75 | 361,155 |
2021-04-13 | $11.69 | $11.84 | $11.59 | $11.63 | $11.63 | 383,455 |
2021-04-12 | $11.71 | $11.82 | $11.53 | $11.67 | $11.67 | 414,147 |
2021-04-09 | $11.81 | $12.00 | $11.39 | $11.70 | $11.70 | 738,833 |
2021-04-08 | $12.40 | $12.44 | $11.86 | $11.89 | $11.89 | 1,103,638 |
2021-04-07 | $12.29 | $12.47 | $12.20 | $12.33 | $12.33 | 422,763 |
2021-04-06 | $12.36 | $12.43 | $12.24 | $12.30 | $12.30 | 338,681 |
2021-04-05 | $12.08 | $12.34 | $11.99 | $12.30 | $12.30 | 503,416 |
2021-04-01 | $12.00 | $12.04 | $11.83 | $11.96 | $11.96 | 283,027 |
2021-03-31 | $11.86 | $12.11 | $11.86 | $11.95 | $11.95 | 533,846 |
2021-03-30 | $12.10 | $12.86 | $11.84 | $11.89 | $11.89 | 831,261 |
2021-03-29 | $11.91 | $12.35 | $11.91 | $12.13 | $12.13 | 788,651 |
2021-03-26 | $11.77 | $12.03 | $11.73 | $11.91 | $11.91 | 275,415 |
2021-03-25 | $11.60 | $11.77 | $11.52 | $11.68 | $11.68 | 320,828 |
2021-03-24 | $11.87 | $12.00 | $11.60 | $11.62 | $11.62 | 437,769 |
2021-03-23 | $12.26 | $12.29 | $11.86 | $11.87 | $11.87 | 605,841 |
2021-03-22 | $12.30 | $12.44 | $12.20 | $12.35 | $12.35 | 353,325 |
2021-03-19 | $11.84 | $12.30 | $11.84 | $12.26 | $12.26 | 1,095,452 |
2021-03-18 | $12.20 | $12.26 | $11.79 | $11.84 | $11.84 | 419,460 |
2021-03-17 | $12.04 | $12.28 | $11.92 | $12.27 | $12.27 | 376,315 |
2021-03-16 | $12.05 | $12.10 | $11.93 | $12.00 | $12.00 | 517,282 |
2021-03-15 | $11.98 | $12.09 | $11.84 | $12.08 | $12.08 | 266,825 |
2021-03-12 | $11.91 | $12.08 | $11.66 | $12.04 | $12.04 | 470,634 |
2021-03-11 | $11.85 | $11.96 | $11.72 | $11.85 | $11.85 | 371,071 |
2021-03-10 | $11.68 | $11.81 | $11.55 | $11.77 | $11.77 | 476,658 |
2021-03-09 | $11.74 | $12.10 | $11.61 | $11.63 | $11.63 | 1,253,955 |
2021-03-08 | $11.52 | $11.81 | $11.40 | $11.70 | $11.70 | 426,749 |
2021-03-05 | $11.21 | $11.52 | $10.92 | $11.51 | $11.51 | 594,721 |
2021-03-04 | $11.06 | $11.25 | $10.93 | $11.06 | $11.06 | 527,927 |
2021-03-03 | $11.14 | $11.22 | $11.05 | $11.07 | $11.07 | 359,421 |
2021-03-02 | $11.36 | $11.46 | $11.22 | $11.22 | $11.22 | 541,765 |
2021-03-01 | $11.58 | $11.63 | $11.38 | $11.40 | $11.40 | 914,070 |
2021-02-26 | $11.66 | $11.78 | $11.42 | $11.43 | $11.43 | 677,068 |
2021-02-25 | $11.83 | $11.96 | $11.51 | $11.62 | $11.62 | 629,325 |
2021-02-24 | $11.54 | $12.05 | $11.54 | $11.80 | $11.80 | 789,096 |
2021-02-23 | $11.57 | $11.61 | $11.36 | $11.47 | $11.47 | 1,137,614 |
2021-02-22 | $11.70 | $11.78 | $11.48 | $11.58 | $11.58 | 544,120 |
2021-02-19 | $11.75 | $11.87 | $11.66 | $11.74 | $11.74 | 553,926 |
2021-02-18 | $11.88 | $11.96 | $11.61 | $11.73 | $11.73 | 815,770 |
2021-02-17 | $12.02 | $12.12 | $11.83 | $11.88 | $11.88 | 534,787 |
2021-02-16 | $12.15 | $12.22 | $11.90 | $11.99 | $11.99 | 961,167 |
2021-02-12 | $12.32 | $12.32 | $12.02 | $12.10 | $12.10 | 474,928 |
2021-02-11 | $12.67 | $12.90 | $12.21 | $12.21 | $12.21 | 638,318 |
2021-02-10 | $12.27 | $12.72 | $12.07 | $12.70 | $12.70 | 702,783 |
2021-02-09 | $12.57 | $12.60 | $12.25 | $12.28 | $12.28 | 473,888 |
2021-02-08 | $12.50 | $12.62 | $12.35 | $12.57 | $12.57 | 514,217 |
2021-02-05 | $12.55 | $12.78 | $12.25 | $12.43 | $12.43 | 391,388 |
2021-02-04 | $12.56 | $12.80 | $12.17 | $12.53 | $12.53 | 554,954 |
2021-02-03 | $12.35 | $12.62 | $12.11 | $12.45 | $12.45 | 595,309 |
2021-02-02 | $12.36 | $12.55 | $12.27 | $12.41 | $12.41 | 304,220 |
2021-02-01 | $12.10 | $12.39 | $11.98 | $12.32 | $12.32 | 335,239 |
2021-01-29 | $12.11 | $12.26 | $11.95 | $12.01 | $12.01 | 669,951 |
2021-01-28 | $12.23 | $12.43 | $12.05 | $12.11 | $12.11 | 370,680 |
2021-01-27 | $12.36 | $12.64 | $12.11 | $12.21 | $12.21 | 554,031 |
2021-01-26 | $12.38 | $12.68 | $12.35 | $12.51 | $12.51 | 369,247 |
2021-01-25 | $12.29 | $12.33 | $12.14 | $12.30 | $12.30 | 344,647 |
2021-01-22 | $12.18 | $12.36 | $11.97 | $12.34 | $12.34 | 422,008 |
2021-01-21 | $12.67 | $12.67 | $12.12 | $12.31 | $12.31 | 526,048 |
2021-01-20 | $12.70 | $12.85 | $12.57 | $12.62 | $12.62 | 897,416 |
2021-01-19 | $12.75 | $12.89 | $12.54 | $12.73 | $12.73 | 460,435 |
2021-01-15 | $12.83 | $13.03 | $12.61 | $12.72 | $12.72 | 412,338 |
2021-01-14 | $12.30 | $12.93 | $12.25 | $12.87 | $12.87 | 389,140 |
2021-01-13 | $12.29 | $12.55 | $12.14 | $12.24 | $12.24 | 579,743 |
2021-01-12 | $12.63 | $12.66 | $12.32 | $12.34 | $12.34 | 375,013 |
2021-01-11 | $12.97 | $12.97 | $12.46 | $12.56 | $12.56 | 398,405 |
2021-01-08 | $12.75 | $13.06 | $12.66 | $12.87 | $12.87 | 391,471 |
2021-01-07 | $12.87 | $12.90 | $12.68 | $12.81 | $12.81 | 504,925 |
2021-01-06 | $12.54 | $12.77 | $12.52 | $12.73 | $12.73 | 625,670 |
2021-01-05 | $12.56 | $12.64 | $12.28 | $12.51 | $12.51 | 374,232 |
2021-01-04 | $12.39 | $12.59 | $12.25 | $12.48 | $12.48 | 927,751 |
2020-12-31 | $12.25 | $12.41 | $12.15 | $12.39 | $12.39 | 379,739 |
2020-12-30 | $12.25 | $12.47 | $12.15 | $12.24 | $12.24 | 443,912 |
2020-12-29 | $12.29 | $12.30 | $12.10 | $12.25 | $12.25 | 362,828 |
2020-12-28 | $12.52 | $12.57 | $12.22 | $12.24 | $12.24 | 701,694 |
2020-12-24 | $11.95 | $12.46 | $11.95 | $12.34 | $12.34 | 197,362 |
2020-12-23 | $12.08 | $12.12 | $11.88 | $11.94 | $11.94 | 637,493 |
2020-12-22 | $11.97 | $12.09 | $11.90 | $12.07 | $12.07 | 514,408 |
2020-12-21 | $12.29 | $12.37 | $11.96 | $11.99 | $11.99 | 913,403 |
2020-12-18 | $12.25 | $12.49 | $12.04 | $12.48 | $12.48 | 1,778,387 |
2020-12-17 | $12.12 | $12.28 | $11.86 | $12.25 | $12.25 | 1,134,724 |
2020-12-16 | $11.76 | $12.18 | $11.56 | $12.11 | $12.11 | 1,570,287 |
2020-12-15 | $11.46 | $11.85 | $11.31 | $11.81 | $11.81 | 1,487,796 |
2020-12-14 | $10.39 | $11.45 | $10.39 | $11.38 | $11.38 | 1,704,271 |
2020-12-11 | $10.34 | $10.45 | $10.18 | $10.29 | $10.29 | 331,505 |
2020-12-10 | $10.34 | $10.45 | $10.25 | $10.36 | $10.36 | 704,488 |
2020-12-09 | $10.72 | $10.82 | $10.35 | $10.41 | $10.41 | 754,362 |
2020-12-08 | $10.53 | $10.70 | $10.51 | $10.68 | $10.68 | 386,279 |
2020-12-07 | $10.51 | $10.82 | $10.42 | $10.62 | $10.62 | 466,618 |
2020-12-04 | $10.51 | $10.67 | $10.41 | $10.51 | $10.51 | 696,119 |
2020-12-03 | $10.47 | $10.54 | $10.33 | $10.42 | $10.42 | 244,304 |
2020-12-02 | $10.61 | $10.68 | $10.36 | $10.45 | $10.45 | 469,740 |
2020-12-01 | $10.59 | $10.66 | $10.43 | $10.60 | $10.60 | 573,319 |
2020-11-30 | $10.85 | $10.91 | $10.42 | $10.46 | $10.46 | 875,288 |
2020-11-27 | $10.55 | $10.94 | $10.47 | $10.85 | $10.85 | 193,651 |
2020-11-25 | $10.73 | $10.77 | $10.48 | $10.56 | $10.56 | 378,302 |
2020-11-24 | $10.79 | $10.96 | $10.58 | $10.79 | $10.79 | 465,729 |
2020-11-23 | $10.95 | $11.06 | $10.58 | $10.69 | $10.69 | 1,388,266 |
2020-11-20 | $11.14 | $11.16 | $10.87 | $10.95 | $10.95 | 597,395 |
2020-11-19 | $11.10 | $11.19 | $10.96 | $11.18 | $11.18 | 527,436 |
2020-11-18 | $11.13 | $11.23 | $10.94 | $11.06 | $11.06 | 636,706 |
2020-11-17 | $10.80 | $11.14 | $10.74 | $11.03 | $11.03 | 1,002,025 |
2020-11-16 | $11.23 | $11.23 | $10.60 | $10.87 | $10.87 | 767,704 |
2020-11-13 | $10.88 | $11.05 | $10.76 | $11.03 | $11.03 | 418,726 |
2020-11-12 | $10.75 | $10.83 | $10.52 | $10.75 | $10.75 | 402,066 |
2020-11-11 | $10.82 | $10.90 | $10.67 | $10.83 | $10.83 | 434,706 |
2020-11-10 | $10.58 | $10.73 | $10.40 | $10.65 | $10.65 | 746,785 |
2020-11-09 | $10.66 | $10.87 | $10.40 | $10.52 | $10.52 | 543,991 |
2020-11-06 | $10.56 | $10.57 | $10.15 | $10.18 | $10.18 | 408,091 |
2020-11-05 | $10.56 | $10.64 | $10.31 | $10.55 | $10.55 | 630,676 |
2020-11-04 | $10.23 | $10.71 | $10.20 | $10.50 | $10.50 | 886,005 |
2020-11-03 | $10.33 | $10.43 | $10.10 | $10.13 | $10.13 | 808,099 |
2020-11-02 | $10.93 | $11.00 | $10.19 | $10.25 | $10.25 | 995,639 |
2020-10-30 | $10.64 | $10.84 | $10.46 | $10.81 | $10.81 | 837,675 |
2020-10-29 | $9.38 | $10.79 | $9.22 | $10.72 | $10.72 | 2,017,962 |
2020-10-28 | $9.55 | $9.57 | $9.21 | $9.33 | $9.33 | 1,362,393 |
2020-10-27 | $9.76 | $9.78 | $9.61 | $9.63 | $9.63 | 1,124,801 |
2020-10-26 | $10.15 | $10.25 | $9.73 | $9.82 | $9.82 | 666,919 |
2020-10-23 | $10.16 | $10.26 | $10.11 | $10.23 | $10.23 | 615,721 |
2020-10-22 | $9.73 | $10.16 | $9.65 | $10.13 | $10.13 | 1,041,857 |
2020-10-21 | $9.84 | $9.98 | $9.71 | $9.74 | $9.74 | 1,066,112 |
2020-10-20 | $9.93 | $10.07 | $9.72 | $9.90 | $9.90 | 712,620 |
2020-10-19 | $10.00 | $10.08 | $9.82 | $9.84 | $9.84 | 543,815 |
2020-10-16 | $9.97 | $10.05 | $9.89 | $9.94 | $9.94 | 573,878 |
2020-10-15 | $10.36 | $10.37 | $9.95 | $9.99 | $9.99 | 639,619 |
2020-10-14 | $10.80 | $10.91 | $10.42 | $10.51 | $10.51 | 819,933 |
2020-10-13 | $10.58 | $10.80 | $10.44 | $10.78 | $10.78 | 509,145 |
2020-10-12 | $10.42 | $10.62 | $10.41 | $10.62 | $10.62 | 618,274 |
2020-10-09 | $10.60 | $10.70 | $10.40 | $10.42 | $10.42 | 250,695 |
2020-10-08 | $10.51 | $10.71 | $10.36 | $10.57 | $10.57 | 319,720 |
2020-10-07 | $10.27 | $10.48 | $10.15 | $10.39 | $10.39 | 826,871 |
2020-10-06 | $10.58 | $10.71 | $10.24 | $10.25 | $10.25 | 433,733 |
2020-10-05 | $10.31 | $10.61 | $10.29 | $10.52 | $10.52 | 472,570 |
2020-10-02 | $10.14 | $10.36 | $10.08 | $10.22 | $10.22 | 545,029 |
2020-10-01 | $10.43 | $10.71 | $10.10 | $10.27 | $10.27 | 925,973 |
2020-09-30 | $10.40 | $10.72 | $10.34 | $10.45 | $10.45 | 695,944 |
2020-09-29 | $10.64 | $10.67 | $10.32 | $10.33 | $10.33 | 593,533 |
2020-09-28 | $10.90 | $10.99 | $10.52 | $10.67 | $10.67 | 518,746 |
2020-09-25 | $10.71 | $10.81 | $10.61 | $10.74 | $10.74 | 444,775 |
2020-09-24 | $10.78 | $10.89 | $10.61 | $10.76 | $10.76 | 484,084 |
2020-09-23 | $11.30 | $11.36 | $10.84 | $10.85 | $10.85 | 555,800 |
2020-09-22 | $11.29 | $11.35 | $10.93 | $11.19 | $11.19 | 533,248 |
2020-09-21 | $11.48 | $11.48 | $11.12 | $11.26 | $11.26 | 759,371 |
2020-09-18 | $11.70 | $11.79 | $11.46 | $11.57 | $11.57 | 1,944,994 |
2020-09-17 | $11.46 | $11.64 | $11.34 | $11.61 | $11.61 | 468,724 |
2020-09-16 | $11.21 | $11.74 | $11.21 | $11.61 | $11.61 | 825,712 |
2020-09-15 | $11.43 | $11.62 | $11.12 | $11.20 | $11.20 | 552,053 |
2020-09-14 | $11.55 | $11.66 | $11.33 | $11.39 | $11.39 | 1,675,823 |
2020-09-11 | $11.64 | $11.70 | $11.35 | $11.47 | $11.47 | 402,569 |
2020-09-10 | $12.12 | $12.23 | $11.59 | $11.61 | $11.61 | 881,400 |
2020-09-09 | $11.34 | $11.75 | $11.32 | $11.72 | $11.72 | 1,335,519 |
2020-09-08 | $11.41 | $11.72 | $11.23 | $11.31 | $11.31 | 554,179 |
2020-09-04 | $11.71 | $11.78 | $11.24 | $11.54 | $11.54 | 668,569 |
2020-09-03 | $11.89 | $12.20 | $11.61 | $11.67 | $11.67 | 839,783 |
2020-09-02 | $11.26 | $11.97 | $11.06 | $11.96 | $11.96 | 1,831,957 |
2020-09-01 | $11.74 | $11.86 | $11.12 | $11.18 | $11.18 | 987,826 |
2020-08-31 | $11.58 | $11.89 | $11.55 | $11.71 | $11.71 | 1,144,319 |
2020-08-28 | $11.75 | $11.90 | $11.42 | $11.66 | $11.66 | 645,533 |
2020-08-27 | $11.50 | $11.73 | $11.17 | $11.66 | $11.66 | 1,512,994 |
2020-08-26 | $11.90 | $11.92 | $11.54 | $11.57 | $11.57 | 1,070,398 |
2020-08-25 | $12.25 | $12.33 | $11.92 | $11.95 | $11.95 | 1,700,569 |
2020-08-24 | $12.75 | $12.84 | $12.20 | $12.27 | $12.27 | 883,212 |
2020-08-21 | $13.20 | $13.23 | $12.42 | $12.73 | $12.73 | 2,051,432 |
2020-08-20 | $13.25 | $13.31 | $13.07 | $13.19 | $13.19 | 600,495 |
2020-08-19 | $13.45 | $13.58 | $13.27 | $13.31 | $13.31 | 494,518 |
2020-08-18 | $13.91 | $13.97 | $13.42 | $13.48 | $13.48 | 816,115 |
2020-08-17 | $13.99 | $13.99 | $13.80 | $13.83 | $13.83 | 660,574 |
2020-08-14 | $13.81 | $13.99 | $13.73 | $13.96 | $13.96 | 368,093 |
2020-08-13 | $13.85 | $13.91 | $13.67 | $13.85 | $13.85 | 405,798 |
2020-08-12 | $13.71 | $14.18 | $13.71 | $13.90 | $13.90 | 626,381 |
2020-08-11 | $13.65 | $13.82 | $13.46 | $13.59 | $13.59 | 618,766 |
2020-08-10 | $13.55 | $13.72 | $13.49 | $13.57 | $13.57 | 365,909 |
2020-08-07 | $13.35 | $13.57 | $13.32 | $13.51 | $13.51 | 463,383 |
2020-08-06 | $13.40 | $13.58 | $13.19 | $13.43 | $13.43 | 385,096 |
2020-08-05 | $13.60 | $13.61 | $13.20 | $13.42 | $13.42 | 2,208,093 |
2020-08-04 | $13.72 | $13.78 | $13.39 | $13.44 | $13.44 | 416,848 |
2020-08-03 | $13.71 | $14.07 | $13.61 | $13.81 | $13.81 | 759,159 |
2020-07-31 | $13.71 | $13.75 | $13.23 | $13.55 | $13.55 | 617,620 |
2020-07-30 | $13.75 | $13.85 | $13.45 | $13.78 | $13.78 | 643,831 |
2020-07-29 | $13.75 | $13.87 | $13.23 | $13.29 | $13.29 | 726,322 |
2020-07-28 | $13.83 | $13.90 | $13.69 | $13.72 | $13.72 | 353,775 |
2020-07-27 | $13.29 | $13.90 | $13.29 | $13.89 | $13.89 | 556,046 |
2020-07-24 | $13.55 | $13.60 | $13.12 | $13.25 | $13.25 | 354,915 |
2020-07-23 | $13.84 | $13.93 | $13.52 | $13.57 | $13.57 | 414,837 |
2020-07-22 | $13.94 | $14.10 | $13.65 | $13.83 | $13.83 | 534,435 |
2020-07-21 | $14.39 | $14.43 | $13.91 | $13.99 | $13.99 | 346,686 |
2020-07-20 | $14.50 | $14.64 | $14.31 | $14.32 | $14.32 | 313,071 |
2020-07-17 | $14.23 | $14.50 | $14.18 | $14.49 | $14.49 | 440,000 |
2020-07-16 | $14.23 | $14.30 | $14.05 | $14.28 | $14.28 | 355,600 |
2020-07-15 | $13.99 | $14.35 | $13.95 | $14.28 | $14.28 | 561,300 |
2020-07-14 | $13.42 | $13.81 | $13.25 | $13.80 | $13.80 | 1,210,700 |
2020-07-13 | $13.63 | $13.87 | $13.44 | $13.44 | $13.44 | 664,700 |
2020-07-10 | $13.53 | $13.56 | $13.23 | $13.46 | $13.46 | 852,900 |
2020-07-09 | $13.63 | $13.71 | $13.27 | $13.58 | $13.58 | 453,300 |
2020-07-08 | $13.61 | $13.63 | $13.39 | $13.62 | $13.62 | 463,000 |
2020-07-07 | $13.69 | $13.88 | $13.56 | $13.61 | $13.61 | 603,000 |
2020-07-06 | $14.08 | $14.12 | $13.62 | $13.80 | $13.80 | 680,900 |
2020-07-02 | $14.09 | $14.16 | $13.80 | $13.99 | $13.99 | 525,700 |
2020-07-01 | $13.98 | $14.10 | $13.79 | $13.93 | $13.93 | 421,900 |
2020-06-30 | $14.07 | $14.14 | $13.86 | $13.98 | $13.98 | 753,500 |
2020-06-29 | $13.93 | $14.29 | $13.71 | $14.15 | $14.15 | 547,800 |
2020-06-26 | $14.60 | $14.60 | $13.78 | $13.83 | $13.83 | 913,338 |
2020-06-25 | $14.34 | $14.60 | $14.13 | $14.54 | $14.54 | 684,410 |
2020-06-24 | $14.80 | $14.80 | $14.17 | $14.34 | $14.34 | 729,136 |
2020-06-23 | $15.42 | $15.62 | $14.85 | $14.89 | $14.89 | 943,329 |
2020-06-22 | $14.31 | $15.33 | $14.31 | $15.26 | $15.26 | 2,370,669 |
2020-06-19 | $13.85 | $14.26 | $13.80 | $14.02 | $14.02 | 1,728,696 |
2020-06-18 | $13.40 | $13.71 | $13.31 | $13.68 | $13.68 | 407,494 |
2020-06-17 | $13.76 | $13.84 | $13.40 | $13.49 | $13.49 | 408,476 |
2020-06-16 | $13.50 | $13.80 | $13.21 | $13.66 | $13.66 | 797,724 |
2020-06-15 | $12.95 | $13.22 | $12.76 | $13.11 | $13.11 | 437,832 |
2020-06-12 | $13.44 | $13.53 | $12.97 | $13.20 | $13.20 | 811,984 |
2020-06-11 | $13.62 | $13.70 | $13.17 | $13.21 | $13.21 | 789,299 |
2020-06-10 | $14.19 | $14.19 | $13.90 | $13.96 | $13.96 | 389,473 |
2020-06-09 | $14.19 | $14.35 | $13.91 | $14.13 | $14.13 | 473,681 |
2020-06-08 | $14.02 | $14.31 | $13.83 | $14.24 | $14.24 | 965,275 |
2020-06-05 | $14.00 | $14.26 | $13.79 | $13.90 | $13.90 | 741,066 |
2020-06-04 | $13.80 | $13.89 | $13.57 | $13.85 | $13.85 | 721,641 |
2020-06-03 | $13.98 | $14.11 | $13.80 | $13.92 | $13.92 | 480,050 |
2020-06-02 | $13.97 | $13.99 | $13.63 | $13.86 | $13.86 | 535,954 |
2020-06-01 | $13.98 | $14.10 | $13.58 | $13.87 | $13.87 | 643,378 |
2020-05-29 | $14.31 | $14.31 | $13.69 | $13.97 | $13.97 | 735,591 |
2020-05-28 | $14.75 | $14.82 | $14.28 | $14.36 | $14.36 | 430,331 |
2020-05-27 | $14.26 | $14.66 | $13.73 | $14.60 | $14.60 | 760,811 |
2020-05-26 | $14.68 | $14.89 | $14.09 | $14.15 | $14.15 | 660,133 |
2020-05-22 | $14.18 | $14.48 | $13.96 | $14.46 | $14.46 | 571,271 |
2020-05-21 | $14.09 | $14.33 | $14.05 | $14.17 | $14.17 | 367,789 |
2020-05-20 | $14.15 | $14.30 | $14.01 | $14.10 | $14.10 | 489,848 |
2020-05-19 | $14.31 | $14.40 | $13.84 | $13.91 | $13.91 | 977,466 |
2020-05-18 | $14.41 | $14.60 | $14.29 | $14.30 | $14.30 | 2,216,532 |
2020-05-15 | $13.59 | $14.04 | $13.50 | $13.94 | $13.94 | 425,955 |
2020-05-14 | $13.15 | $13.63 | $13.04 | $13.57 | $13.57 | 621,734 |
2020-05-13 | $13.85 | $13.85 | $13.05 | $13.30 | $13.30 | 611,536 |
2020-05-12 | $14.38 | $14.55 | $13.81 | $13.86 | $13.86 | 843,778 |
2020-05-11 | $13.57 | $14.25 | $13.56 | $14.20 | $14.20 | 1,081,180 |
2020-05-08 | $13.96 | $13.99 | $13.45 | $13.68 | $13.68 | 627,971 |
2020-05-07 | $14.06 | $14.20 | $13.55 | $13.63 | $13.63 | 1,302,391 |
2020-05-06 | $13.48 | $14.02 | $13.47 | $13.90 | $13.90 | 674,029 |
2020-05-05 | $13.63 | $14.00 | $13.39 | $13.44 | $13.44 | 978,483 |
2020-05-04 | $13.45 | $13.61 | $13.25 | $13.44 | $13.44 | 594,678 |
2020-05-01 | $13.83 | $13.97 | $13.31 | $13.45 | $13.45 | 596,095 |
2020-04-30 | $14.46 | $14.83 | $13.68 | $14.18 | $14.18 | 1,124,449 |
2020-04-29 | $14.00 | $14.20 | $13.64 | $14.04 | $14.04 | 730,285 |
2020-04-28 | $13.69 | $13.83 | $13.43 | $13.47 | $13.47 | 615,115 |
2020-04-27 | $13.57 | $13.57 | $13.25 | $13.30 | $13.30 | 518,597 |
2020-04-24 | $13.47 | $13.62 | $13.21 | $13.30 | $13.30 | 560,269 |
2020-04-23 | $13.11 | $13.54 | $13.05 | $13.25 | $13.25 | 511,073 |
2020-04-22 | $13.33 | $13.38 | $13.00 | $13.02 | $13.02 | 306,260 |
2020-04-21 | $12.84 | $13.13 | $12.77 | $13.00 | $13.00 | 376,260 |
2020-04-20 | $12.82 | $13.41 | $12.80 | $13.13 | $13.13 | 448,841 |
2020-04-17 | $12.92 | $13.15 | $12.58 | $13.10 | $13.10 | 553,757 |
2020-04-16 | $12.76 | $12.88 | $12.37 | $12.56 | $12.56 | 571,559 |
2020-04-15 | $12.49 | $12.81 | $12.24 | $12.64 | $12.64 | 497,904 |
2020-04-14 | $13.27 | $13.62 | $12.83 | $12.88 | $12.88 | 898,763 |
2020-04-13 | $13.02 | $13.17 | $12.64 | $13.00 | $13.00 | 535,168 |
2020-04-09 | $13.95 | $13.98 | $12.97 | $13.02 | $13.02 | 761,963 |
2020-04-08 | $12.83 | $13.75 | $12.45 | $13.65 | $13.65 | 847,304 |
2020-04-07 | $12.68 | $12.95 | $12.24 | $12.41 | $12.41 | 639,739 |
2020-04-06 | $11.97 | $12.38 | $11.93 | $12.32 | $12.32 | 729,303 |
2020-04-03 | $12.08 | $12.29 | $11.32 | $11.55 | $11.55 | 764,368 |
2020-04-02 | $11.43 | $12.31 | $11.37 | $12.12 | $12.12 | 925,357 |
2020-04-01 | $11.41 | $12.14 | $11.05 | $11.49 | $11.49 | 545,609 |
2020-03-31 | $11.55 | $11.85 | $11.27 | $11.76 | $11.76 | 812,288 |
2020-03-30 | $11.20 | $12.00 | $11.14 | $11.63 | $11.63 | 1,393,740 |
2020-03-27 | $11.59 | $11.69 | $11.03 | $11.12 | $11.12 | 1,021,880 |
2020-03-26 | $11.11 | $12.48 | $11.00 | $12.01 | $12.01 | 1,287,957 |
2020-03-25 | $10.17 | $11.33 | $10.03 | $11.11 | $11.11 | 1,604,628 |
2020-03-24 | $9.28 | $10.17 | $9.13 | $10.15 | $10.15 | 1,416,331 |
2020-03-23 | $8.95 | $9.18 | $8.13 | $8.86 | $8.86 | 2,303,457 |
2020-03-20 | $9.00 | $9.39 | $8.66 | $8.85 | $8.85 | 1,188,660 |
2020-03-19 | $8.10 | $9.04 | $7.58 | $8.73 | $8.73 | 872,385 |
2020-03-18 | $9.50 | $9.62 | $7.58 | $8.11 | $8.11 | 991,237 |
2020-03-17 | $9.53 | $10.21 | $9.29 | $9.89 | $9.89 | 976,935 |
2020-03-16 | $9.60 | $10.21 | $9.31 | $9.39 | $9.39 | 1,285,730 |
2020-03-13 | $11.08 | $11.08 | $9.71 | $10.89 | $10.89 | 1,121,787 |
2020-03-12 | $11.33 | $11.51 | $10.54 | $10.55 | $10.55 | 1,173,684 |
2020-03-11 | $12.21 | $12.49 | $11.89 | $12.04 | $12.04 | 787,796 |
2020-03-10 | $12.76 | $12.76 | $12.06 | $12.49 | $12.49 | 1,387,377 |
2020-03-09 | $12.72 | $12.93 | $12.26 | $12.37 | $12.37 | 794,864 |
2020-03-06 | $13.16 | $13.56 | $12.99 | $13.29 | $13.29 | 788,007 |
2020-03-05 | $13.64 | $13.72 | $13.32 | $13.45 | $13.45 | 763,197 |
2020-03-04 | $13.74 | $13.90 | $13.30 | $13.86 | $13.86 | 961,792 |
2020-03-03 | $13.80 | $13.87 | $13.19 | $13.49 | $13.49 | 1,709,976 |
2020-03-02 | $13.54 | $14.05 | $13.47 | $13.78 | $13.78 | 1,034,482 |
2020-02-28 | $13.03 | $13.56 | $12.61 | $13.47 | $13.47 | 1,199,247 |
2020-02-27 | $13.48 | $14.45 | $13.25 | $13.50 | $13.50 | 1,869,412 |
2020-02-26 | $13.93 | $14.00 | $13.67 | $13.70 | $13.70 | 537,984 |
2020-02-25 | $14.44 | $14.63 | $13.68 | $13.83 | $13.83 | 863,193 |
2020-02-24 | $14.78 | $14.89 | $14.34 | $14.45 | $14.45 | 1,056,135 |
2020-02-21 | $15.10 | $15.30 | $15.04 | $15.12 | $15.12 | 797,173 |
2020-02-20 | $15.20 | $15.35 | $14.99 | $15.10 | $15.10 | 1,241,289 |
2020-02-19 | $15.06 | $15.27 | $15.04 | $15.23 | $15.23 | 954,107 |
2020-02-18 | $15.09 | $15.19 | $14.86 | $15.08 | $15.08 | 315,205 |
2020-02-14 | $14.95 | $15.19 | $14.91 | $15.07 | $15.07 | 1,103,060 |
2020-02-13 | $14.96 | $15.06 | $14.84 | $14.95 | $14.95 | 441,708 |
2020-02-12 | $15.00 | $15.20 | $14.91 | $15.01 | $15.01 | 698,442 |
2020-02-11 | $14.66 | $15.05 | $14.63 | $14.94 | $14.94 | 557,918 |
2020-02-10 | $14.40 | $14.68 | $14.29 | $14.64 | $14.64 | 2,054,368 |
2020-02-07 | $14.59 | $14.67 | $14.37 | $14.39 | $14.39 | 522,072 |
2020-02-06 | $14.42 | $14.67 | $14.29 | $14.64 | $14.64 | 496,232 |
2020-02-05 | $14.22 | $14.49 | $14.14 | $14.45 | $14.45 | 543,352 |
2020-02-04 | $14.42 | $14.47 | $14.09 | $14.15 | $14.15 | 462,657 |
2020-02-03 | $13.84 | $14.36 | $13.77 | $14.30 | $14.30 | 667,628 |
2020-01-31 | $13.94 | $14.00 | $13.72 | $13.81 | $13.81 | 609,168 |
2020-01-30 | $13.92 | $14.14 | $13.86 | $14.02 | $14.02 | 547,321 |
2020-01-29 | $14.13 | $14.25 | $14.00 | $14.02 | $14.02 | 360,636 |
2020-01-28 | $14.02 | $14.11 | $13.95 | $14.07 | $14.07 | 421,330 |
2020-01-27 | $14.07 | $14.17 | $13.89 | $13.92 | $13.92 | 437,972 |
2020-01-24 | $14.37 | $14.41 | $14.16 | $14.24 | $14.24 | 328,568 |
2020-01-23 | $14.38 | $14.40 | $14.14 | $14.37 | $14.37 | 476,372 |
2020-01-22 | $14.50 | $14.62 | $14.32 | $14.36 | $14.36 | 1,566,558 |
2020-01-21 | $14.30 | $14.50 | $14.25 | $14.49 | $14.49 | 576,442 |
2020-01-17 | $14.69 | $14.69 | $14.35 | $14.43 | $14.43 | 394,826 |
2020-01-16 | $14.52 | $14.67 | $14.44 | $14.51 | $14.51 | 786,556 |
2020-01-15 | $14.08 | $14.47 | $14.08 | $14.40 | $14.40 | 627,363 |
2020-01-14 | $13.84 | $14.19 | $13.81 | $14.15 | $14.15 | 349,254 |
2020-01-13 | $14.01 | $14.04 | $13.75 | $13.94 | $13.94 | 535,724 |
2020-01-10 | $14.01 | $14.16 | $13.95 | $14.01 | $14.01 | 324,322 |
2020-01-09 | $13.93 | $14.10 | $13.87 | $13.97 | $13.97 | 381,960 |
2020-01-08 | $13.80 | $13.97 | $13.72 | $13.91 | $13.91 | 507,296 |
2020-01-07 | $13.92 | $13.95 | $13.78 | $13.79 | $13.79 | 305,467 |
2020-01-06 | $13.76 | $13.98 | $13.66 | $13.94 | $13.94 | 613,278 |
2020-01-03 | $13.76 | $14.02 | $13.75 | $13.90 | $13.90 | 767,878 |
2020-01-02 | $14.20 | $14.21 | $13.81 | $13.93 | $13.93 | 505,825 |
2019-12-31 | $14.20 | $14.31 | $14.12 | $14.16 | $14.16 | 479,520 |
2019-12-30 | $14.33 | $14.36 | $14.13 | $14.18 | $14.18 | 381,928 |
2019-12-27 | $14.46 | $14.46 | $14.20 | $14.25 | $14.25 | 419,023 |
2019-12-26 | $14.38 | $14.47 | $14.31 | $14.37 | $14.37 | 272,724 |
2019-12-24 | $14.28 | $14.40 | $14.23 | $14.38 | $14.38 | 248,572 |
2019-12-23 | $14.21 | $14.50 | $14.18 | $14.36 | $14.36 | 1,063,299 |
2019-12-20 | $14.24 | $14.27 | $14.11 | $14.21 | $14.21 | 1,161,502 |
2019-12-19 | $14.11 | $14.19 | $13.96 | $14.16 | $14.16 | 904,327 |
2019-12-18 | $14.10 | $14.20 | $13.86 | $14.05 | $14.05 | 974,219 |
2019-12-17 | $13.72 | $14.07 | $13.69 | $14.06 | $14.06 | 820,005 |
2019-12-16 | $13.87 | $13.95 | $13.67 | $13.69 | $13.69 | 517,521 |
2019-12-13 | $13.70 | $13.85 | $13.61 | $13.76 | $13.76 | 584,405 |
2019-12-12 | $13.38 | $13.72 | $13.37 | $13.68 | $13.68 | 823,261 |
2019-12-11 | $13.31 | $13.46 | $13.21 | $13.36 | $13.36 | 446,554 |
2019-12-10 | $13.29 | $13.47 | $13.14 | $13.27 | $13.27 | 631,556 |
2019-12-09 | $12.91 | $13.41 | $12.91 | $13.30 | $13.30 | 1,269,681 |
2019-12-06 | $13.05 | $13.10 | $12.84 | $12.91 | $12.91 | 912,952 |
2019-12-05 | $13.10 | $13.17 | $12.91 | $12.97 | $12.97 | 497,383 |
2019-12-04 | $13.00 | $13.12 | $12.76 | $13.07 | $13.07 | 705,025 |
2019-12-03 | $12.75 | $13.03 | $12.65 | $12.97 | $12.97 | 1,555,342 |
2019-12-02 | $13.46 | $13.50 | $12.82 | $12.88 | $12.88 | 782,556 |
2019-11-29 | $13.19 | $13.54 | $13.12 | $13.48 | $13.48 | 629,459 |
2019-11-27 | $12.81 | $13.10 | $12.74 | $13.09 | $13.09 | 426,353 |
2019-11-26 | $12.81 | $12.96 | $12.62 | $12.74 | $12.74 | 718,681 |
2019-11-25 | $12.61 | $12.97 | $12.61 | $12.88 | $12.88 | 665,076 |
2019-11-22 | $12.68 | $12.77 | $12.46 | $12.52 | $12.52 | 515,097 |
2019-11-21 | $12.65 | $12.73 | $12.47 | $12.59 | $12.59 | 589,161 |
2019-11-20 | $12.47 | $12.66 | $12.39 | $12.59 | $12.59 | 722,429 |
2019-11-19 | $12.50 | $12.59 | $12.43 | $12.49 | $12.49 | 631,680 |
2019-11-18 | $12.40 | $12.53 | $12.34 | $12.51 | $12.51 | 392,660 |
2019-11-15 | $12.24 | $12.49 | $12.24 | $12.44 | $12.44 | 624,432 |
2019-11-14 | $12.16 | $12.20 | $11.97 | $12.19 | $12.19 | 346,574 |
2019-11-13 | $12.22 | $12.28 | $12.04 | $12.16 | $12.16 | 377,036 |
2019-11-12 | $12.22 | $12.38 | $12.04 | $12.29 | $12.29 | 457,811 |
2019-11-11 | $12.44 | $12.45 | $12.15 | $12.22 | $12.22 | 301,432 |
2019-11-08 | $12.17 | $12.51 | $12.07 | $12.50 | $12.50 | 472,788 |
2019-11-07 | $12.07 | $12.32 | $12.07 | $12.18 | $12.18 | 999,477 |
2019-11-06 | $12.07 | $12.15 | $11.95 | $12.03 | $12.03 | 504,558 |
2019-11-05 | $12.18 | $12.24 | $12.00 | $12.07 | $12.07 | 586,422 |
2019-11-04 | $12.07 | $12.24 | $12.02 | $12.12 | $12.12 | 916,947 |
2019-11-01 | $11.70 | $12.05 | $11.68 | $11.94 | $11.94 | 954,355 |
2019-10-31 | $11.22 | $11.64 | $11.10 | $11.62 | $11.62 | 1,046,731 |
2019-10-30 | $11.00 | $11.22 | $10.94 | $11.20 | $11.20 | 481,015 |
2019-10-29 | $11.03 | $11.15 | $10.81 | $10.94 | $10.94 | 575,167 |
2019-10-28 | $10.81 | $11.14 | $10.81 | $11.08 | $11.08 | 456,416 |
2019-10-25 | $10.58 | $10.85 | $10.55 | $10.83 | $10.83 | 353,913 |
2019-10-24 | $10.90 | $10.99 | $10.50 | $10.61 | $10.61 | 359,840 |
2019-10-23 | $10.87 | $10.98 | $10.68 | $10.89 | $10.89 | 281,006 |
2019-10-22 | $10.95 | $11.06 | $10.88 | $10.89 | $10.89 | 403,458 |
2019-10-21 | $10.97 | $11.09 | $10.83 | $10.93 | $10.93 | 553,482 |
2019-10-18 | $10.89 | $11.03 | $10.72 | $10.83 | $10.83 | 305,613 |
2019-10-17 | $11.00 | $11.11 | $10.83 | $10.93 | $10.93 | 336,445 |
2019-10-16 | $10.85 | $11.02 | $10.85 | $10.96 | $10.96 | 321,723 |
2019-10-15 | $10.81 | $11.12 | $10.74 | $10.90 | $10.90 | 1,037,737 |
2019-10-14 | $10.65 | $10.79 | $10.64 | $10.70 | $10.70 | 607,349 |
2019-10-11 | $10.79 | $10.98 | $10.64 | $10.66 | $10.66 | 755,857 |
2019-10-10 | $10.41 | $10.72 | $10.41 | $10.68 | $10.68 | 595,566 |
2019-10-09 | $10.63 | $10.76 | $10.29 | $10.41 | $10.41 | 644,637 |
2019-10-08 | $10.55 | $10.69 | $10.46 | $10.57 | $10.57 | 570,706 |
2019-10-07 | $10.66 | $10.77 | $10.60 | $10.65 | $10.65 | 489,699 |
2019-10-04 | $10.52 | $10.72 | $10.38 | $10.71 | $10.71 | 308,905 |
2019-10-03 | $10.26 | $10.55 | $10.17 | $10.50 | $10.50 | 1,381,817 |
2019-10-02 | $10.34 | $10.44 | $10.07 | $10.28 | $10.28 | 535,265 |
2019-10-01 | $10.67 | $10.85 | $10.25 | $10.34 | $10.34 | 951,031 |
2019-09-30 | $10.33 | $10.61 | $10.33 | $10.54 | $10.54 | 652,995 |
2019-09-27 | $10.13 | $10.34 | $10.06 | $10.30 | $10.30 | 556,581 |
2019-09-26 | $10.56 | $10.64 | $10.03 | $10.05 | $10.05 | 1,324,491 |
2019-09-25 | $10.48 | $10.69 | $10.46 | $10.55 | $10.55 | 541,918 |
2019-09-24 | $10.89 | $10.95 | $10.42 | $10.44 | $10.44 | 736,970 |
2019-09-23 | $11.01 | $11.14 | $10.85 | $10.86 | $10.86 | 654,796 |
2019-09-20 | $11.00 | $11.14 | $10.93 | $11.03 | $11.03 | 1,462,443 |
2019-09-19 | $11.15 | $11.26 | $10.96 | $10.97 | $10.97 | 661,910 |
2019-09-18 | $11.40 | $11.51 | $11.11 | $11.12 | $11.12 | 772,378 |
2019-09-17 | $11.54 | $11.59 | $11.34 | $11.39 | $11.39 | 523,868 |
2019-09-16 | $11.43 | $11.56 | $11.27 | $11.53 | $11.53 | 468,870 |
2019-09-13 | $11.67 | $11.74 | $11.42 | $11.46 | $11.46 | 290,417 |
2019-09-12 | $11.52 | $11.64 | $11.38 | $11.61 | $11.61 | 377,436 |
2019-09-11 | $11.61 | $11.72 | $11.44 | $11.54 | $11.54 | 455,435 |
2019-09-10 | $11.46 | $11.65 | $11.32 | $11.56 | $11.56 | 579,143 |
2019-09-09 | $11.26 | $11.50 | $11.13 | $11.47 | $11.47 | 845,070 |
2019-09-06 | $11.28 | $11.40 | $11.19 | $11.26 | $11.26 | 176,033 |
2019-09-05 | $11.01 | $11.27 | $10.92 | $11.23 | $11.23 | 437,478 |
2019-09-04 | $11.20 | $11.20 | $10.82 | $10.89 | $10.89 | 785,591 |
2019-09-03 | $11.54 | $11.65 | $11.07 | $11.08 | $11.08 | 589,630 |
2019-08-30 | $11.45 | $11.66 | $11.36 | $11.59 | $11.59 | 585,913 |
2019-08-29 | $11.07 | $11.42 | $11.07 | $11.36 | $11.36 | 364,559 |
2019-08-28 | $10.76 | $11.04 | $10.76 | $10.97 | $10.97 | 439,009 |
2019-08-27 | $11.22 | $11.31 | $10.78 | $10.81 | $10.81 | 413,601 |
2019-08-26 | $11.15 | $11.27 | $11.08 | $11.12 | $11.12 | 321,479 |
2019-08-23 | $11.34 | $11.51 | $11.05 | $11.08 | $11.08 | 385,629 |
2019-08-22 | $11.60 | $11.65 | $11.30 | $11.40 | $11.40 | 358,148 |
2019-08-21 | $11.61 | $11.68 | $11.51 | $11.57 | $11.57 | 336,282 |
2019-08-20 | $11.54 | $11.72 | $11.49 | $11.50 | $11.50 | 396,214 |
2019-08-19 | $11.59 | $11.63 | $11.45 | $11.58 | $11.58 | 308,600 |
2019-08-16 | $11.26 | $11.51 | $11.16 | $11.48 | $11.48 | 407,291 |
2019-08-15 | $11.22 | $11.36 | $11.07 | $11.22 | $11.22 | 362,625 |
2019-08-14 | $11.25 | $11.31 | $11.12 | $11.21 | $11.21 | 492,031 |
2019-08-13 | $11.24 | $11.54 | $11.23 | $11.37 | $11.37 | 527,325 |
2019-08-12 | $11.36 | $11.54 | $11.19 | $11.24 | $11.24 | 617,290 |
2019-08-09 | $11.53 | $11.75 | $11.22 | $11.43 | $11.43 | 460,817 |
2019-08-08 | $11.41 | $11.62 | $11.33 | $11.59 | $11.59 | 494,775 |
2019-08-07 | $11.21 | $11.37 | $11.04 | $11.34 | $11.34 | 453,771 |
2019-08-06 | $11.35 | $11.37 | $11.19 | $11.34 | $11.34 | 430,733 |
2019-08-05 | $11.50 | $11.50 | $11.20 | $11.26 | $11.26 | 567,559 |
2019-08-02 | $11.75 | $11.80 | $11.57 | $11.63 | $11.63 | 334,732 |
2019-08-01 | $11.99 | $12.18 | $11.75 | $11.79 | $11.79 | 567,549 |
2019-07-31 | $11.85 | $11.96 | $11.70 | $11.88 | $11.88 | 1,065,771 |
2019-07-30 | $11.74 | $11.94 | $11.63 | $11.86 | $11.86 | 932,839 |
2019-07-29 | $11.45 | $11.91 | $11.42 | $11.83 | $11.83 | 697,669 |
2019-07-26 | $11.22 | $11.76 | $11.22 | $11.47 | $11.47 | 962,138 |
2019-07-25 | $12.85 | $12.87 | $10.93 | $11.21 | $11.21 | 3,060,120 |
2019-07-24 | $12.99 | $13.21 | $12.41 | $13.03 | $13.03 | 857,055 |
2019-07-23 | $13.16 | $13.29 | $13.05 | $13.20 | $13.20 | 593,807 |
2019-07-22 | $13.50 | $13.62 | $13.12 | $13.16 | $13.16 | 688,451 |
2019-07-19 | $13.47 | $13.73 | $13.39 | $13.44 | $13.44 | 451,260 |
2019-07-18 | $13.46 | $13.63 | $13.36 | $13.51 | $13.51 | 660,468 |
2019-07-17 | $13.87 | $13.87 | $13.34 | $13.48 | $13.48 | 868,980 |
2019-07-16 | $14.04 | $14.30 | $13.83 | $13.87 | $13.87 | 1,196,454 |
2019-07-15 | $14.08 | $14.20 | $14.03 | $14.10 | $14.10 | 759,475 |
2019-07-12 | $14.03 | $14.20 | $13.99 | $14.14 | $14.14 | 399,579 |
2019-07-11 | $14.20 | $14.20 | $13.81 | $14.11 | $14.11 | 632,015 |
2019-07-10 | $14.26 | $14.32 | $14.11 | $14.23 | $14.23 | 322,228 |
2019-07-09 | $14.01 | $14.22 | $14.00 | $14.21 | $14.21 | 391,492 |
2019-07-08 | $14.37 | $14.37 | $13.95 | $14.07 | $14.07 | 986,083 |
2019-07-05 | $14.35 | $14.60 | $14.29 | $14.40 | $14.40 | 365,663 |
2019-07-03 | $14.44 | $14.56 | $14.38 | $14.39 | $14.39 | 329,883 |
2019-07-02 | $14.57 | $14.64 | $14.25 | $14.43 | $14.43 | 316,095 |
2019-07-01 | $14.70 | $14.70 | $14.46 | $14.55 | $14.55 | 638,700 |
2019-06-28 | $14.27 | $14.58 | $14.11 | $14.56 | $14.56 | 961,331 |
2019-06-27 | $14.02 | $14.26 | $13.99 | $14.23 | $14.23 | 665,204 |
2019-06-26 | $13.99 | $14.09 | $13.79 | $14.00 | $14.00 | 718,267 |
2019-06-25 | $14.23 | $14.45 | $13.96 | $13.99 | $13.99 | 1,014,327 |
2019-06-24 | $14.33 | $14.33 | $14.01 | $14.20 | $14.20 | 479,331 |
2019-06-21 | $14.34 | $14.37 | $14.01 | $14.20 | $14.20 | 953,192 |
2019-06-20 | $14.44 | $14.58 | $14.32 | $14.40 | $14.40 | 416,131 |
2019-06-19 | $14.33 | $14.48 | $14.20 | $14.39 | $14.39 | 1,134,760 |
2019-06-18 | $14.25 | $14.62 | $14.16 | $14.34 | $14.34 | 347,641 |
2019-06-17 | $14.09 | $14.23 | $13.94 | $14.23 | $14.23 | 503,458 |
2019-06-14 | $14.28 | $14.36 | $14.09 | $14.11 | $14.11 | 415,079 |
2019-06-13 | $14.10 | $14.29 | $14.07 | $14.28 | $14.28 | 551,889 |
2019-06-12 | $13.93 | $14.13 | $13.91 | $14.08 | $14.08 | 310,760 |
2019-06-11 | $14.19 | $14.25 | $13.83 | $13.92 | $13.92 | 844,986 |
2019-06-10 | $14.06 | $14.33 | $13.98 | $14.10 | $14.10 | 1,004,603 |
2019-06-07 | $13.69 | $14.04 | $13.62 | $14.00 | $14.00 | 1,633,629 |
2019-06-06 | $13.91 | $13.94 | $13.62 | $13.64 | $13.64 | 828,379 |
2019-06-05 | $14.48 | $14.48 | $13.85 | $13.89 | $13.89 | 1,810,108 |
2019-06-04 | $14.15 | $14.60 | $14.15 | $14.43 | $14.43 | 1,171,079 |
2019-06-03 | $13.70 | $14.17 | $13.53 | $14.08 | $14.08 | 836,444 |
2019-05-31 | $13.96 | $14.03 | $13.54 | $13.67 | $13.67 | 1,430,618 |
2019-05-30 | $14.06 | $14.28 | $14.02 | $14.07 | $14.07 | 696,471 |
2019-05-29 | $14.13 | $14.20 | $13.93 | $14.06 | $14.06 | 1,634,526 |
2019-05-28 | $14.51 | $14.65 | $14.23 | $14.24 | $14.24 | 676,589 |
2019-05-24 | $14.45 | $14.66 | $14.36 | $14.51 | $14.51 | 1,145,425 |
2019-05-23 | $14.42 | $14.68 | $14.33 | $14.41 | $14.41 | 1,043,271 |
2019-05-22 | $14.45 | $14.73 | $14.33 | $14.54 | $14.54 | 659,596 |
2019-05-21 | $14.26 | $14.67 | $14.26 | $14.50 | $14.50 | 2,125,295 |
2019-05-20 | $14.56 | $14.58 | $14.14 | $14.21 | $14.21 | 1,410,618 |
2019-05-17 | $14.67 | $14.82 | $14.54 | $14.60 | $14.60 | 741,839 |
2019-05-16 | $14.73 | $14.99 | $14.73 | $14.82 | $14.82 | 1,895,323 |
2019-05-15 | $14.55 | $14.73 | $14.41 | $14.71 | $14.71 | 1,926,244 |
2019-05-14 | $14.29 | $14.63 | $14.25 | $14.60 | $14.60 | 862,084 |
2019-05-13 | $14.37 | $14.50 | $14.11 | $14.18 | $14.18 | 1,749,474 |
2019-05-10 | $14.55 | $14.63 | $14.37 | $14.56 | $14.56 | 1,229,827 |
2019-05-09 | $14.55 | $14.69 | $14.38 | $14.62 | $14.62 | 1,036,905 |
2019-05-08 | $14.87 | $14.98 | $14.60 | $14.66 | $14.66 | 893,384 |
2019-05-07 | $14.86 | $15.27 | $14.78 | $14.88 | $14.88 | 2,170,457 |
2019-05-06 | $14.58 | $14.97 | $14.51 | $14.95 | $14.95 | 877,762 |
2019-05-03 | $14.93 | $15.04 | $14.70 | $14.73 | $14.73 | 920,117 |
2019-05-02 | $13.92 | $14.96 | $13.66 | $14.94 | $14.94 | 1,249,328 |
2019-05-01 | $13.99 | $14.11 | $13.71 | $13.95 | $13.95 | 881,798 |
2019-04-30 | $13.83 | $14.07 | $13.70 | $14.03 | $14.03 | 1,123,799 |
2019-04-29 | $13.83 | $13.94 | $13.76 | $13.77 | $13.77 | 471,643 |
2019-04-26 | $13.67 | $13.90 | $13.52 | $13.78 | $13.78 | 643,800 |
2019-04-25 | $13.63 | $13.75 | $13.43 | $13.59 | $13.59 | 805,686 |
2019-04-24 | $13.83 | $13.89 | $13.09 | $13.72 | $13.72 | 1,206,462 |
2019-04-23 | $13.43 | $13.80 | $13.34 | $13.77 | $13.77 | 852,925 |
2019-04-22 | $13.11 | $13.62 | $13.07 | $13.43 | $13.43 | 735,571 |
2019-04-18 | $13.37 | $13.42 | $13.07 | $13.10 | $13.10 | 637,407 |
2019-04-17 | $13.81 | $13.81 | $13.19 | $13.37 | $13.37 | 1,128,081 |
2019-04-16 | $13.84 | $13.88 | $13.70 | $13.78 | $13.78 | 424,987 |
2019-04-15 | $14.05 | $14.17 | $13.61 | $13.79 | $13.79 | 494,804 |
2019-04-12 | $14.09 | $14.18 | $13.94 | $14.02 | $14.02 | 725,705 |
2019-04-11 | $14.24 | $14.25 | $13.92 | $14.03 | $14.03 | 506,362 |
2019-04-10 | $14.11 | $14.28 | $14.09 | $14.22 | $14.22 | 448,803 |
2019-04-09 | $14.36 | $14.47 | $14.14 | $14.14 | $14.14 | 545,296 |
2019-04-08 | $14.44 | $14.51 | $14.24 | $14.37 | $14.37 | 777,989 |
2019-04-05 | $14.30 | $14.55 | $14.24 | $14.47 | $14.47 | 1,299,488 |
2019-04-04 | $13.95 | $14.41 | $13.94 | $14.29 | $14.29 | 843,009 |
2019-04-03 | $13.84 | $14.01 | $13.78 | $13.92 | $13.92 | 380,998 |
2019-04-02 | $14.00 | $14.02 | $13.77 | $13.82 | $13.82 | 731,658 |
2019-04-01 | $14.09 | $14.27 | $13.86 | $14.02 | $14.02 | 827,299 |
2019-03-29 | $13.98 | $14.13 | $13.89 | $14.03 | $14.03 | 1,070,719 |
2019-03-28 | $13.73 | $14.12 | $13.73 | $13.96 | $13.96 | 562,544 |
2019-03-27 | $14.04 | $14.07 | $13.62 | $13.69 | $13.69 | 668,845 |
2019-03-26 | $13.80 | $14.15 | $13.67 | $14.05 | $14.05 | 1,213,304 |
2019-03-25 | $13.71 | $13.87 | $13.55 | $13.74 | $13.74 | 735,236 |
2019-03-22 | $13.89 | $14.08 | $13.67 | $13.74 | $13.74 | 875,251 |
2019-03-21 | $13.67 | $14.08 | $13.65 | $13.95 | $13.95 | 514,174 |
2019-03-20 | $14.16 | $14.24 | $13.93 | $13.93 | $13.93 | 798,746 |
2019-03-19 | $14.25 | $14.40 | $14.12 | $14.16 | $14.16 | 417,865 |
2019-03-18 | $14.15 | $14.38 | $14.03 | $14.18 | $14.18 | 579,345 |
2019-03-15 | $14.47 | $14.47 | $13.97 | $14.16 | $14.16 | 1,360,561 |
2019-03-14 | $14.24 | $14.37 | $14.09 | $14.14 | $14.14 | 699,218 |
2019-03-13 | $14.29 | $14.67 | $14.25 | $14.26 | $14.26 | 919,944 |
2019-03-12 | $14.12 | $14.45 | $14.10 | $14.28 | $14.28 | 685,951 |
2019-03-11 | $14.02 | $14.23 | $13.89 | $14.14 | $14.14 | 559,526 |
2019-03-08 | $14.13 | $14.21 | $13.62 | $14.01 | $14.01 | 832,546 |
2019-03-07 | $14.37 | $14.49 | $14.13 | $14.21 | $14.21 | 646,639 |
2019-03-06 | $14.71 | $14.71 | $14.35 | $14.40 | $14.40 | 923,131 |
2019-03-05 | $14.81 | $15.05 | $14.61 | $14.65 | $14.65 | 976,452 |
2019-03-04 | $15.38 | $15.40 | $14.59 | $14.83 | $14.83 | 1,564,908 |
2019-03-01 | $15.78 | $15.89 | $15.13 | $15.33 | $15.33 | 1,158,143 |
2019-02-28 | $15.93 | $16.10 | $15.63 | $15.70 | $15.70 | 1,329,712 |
2019-02-27 | $16.03 | $16.29 | $15.77 | $15.92 | $15.92 | 974,141 |
2019-02-26 | $15.82 | $16.19 | $15.63 | $16.06 | $16.06 | 1,279,733 |
2019-02-25 | $15.25 | $16.00 | $14.94 | $15.87 | $15.87 | 2,221,676 |
2019-02-22 | $14.90 | $15.19 | $14.87 | $15.05 | $15.05 | 843,405 |
2019-02-21 | $14.91 | $15.11 | $14.76 | $14.89 | $14.89 | 1,198,508 |
2019-02-20 | $14.53 | $14.80 | $14.45 | $14.67 | $14.67 | 775,371 |
2019-02-19 | $14.73 | $14.90 | $14.52 | $14.53 | $14.53 | 995,929 |
2019-02-15 | $14.81 | $14.94 | $14.65 | $14.82 | $14.82 | 1,228,854 |
2019-02-14 | $14.22 | $14.79 | $14.16 | $14.73 | $14.73 | 1,693,018 |
2019-02-13 | $14.55 | $14.79 | $14.06 | $14.26 | $14.26 | 1,841,742 |
2019-02-12 | $15.32 | $15.38 | $14.25 | $14.62 | $14.62 | 2,526,950 |
2019-02-11 | $15.50 | $15.59 | $15.07 | $15.33 | $15.33 | 998,612 |
2019-02-08 | $15.61 | $15.85 | $15.19 | $15.39 | $15.39 | 2,470,488 |
2019-02-07 | $15.32 | $15.93 | $15.13 | $15.78 | $15.78 | 2,107,219 |
2019-02-06 | $16.27 | $16.30 | $15.29 | $15.34 | $15.34 | 2,549,222 |
2019-02-05 | $16.20 | $16.61 | $16.15 | $16.32 | $16.32 | 1,294,587 |
2019-02-04 | $16.43 | $16.58 | $16.10 | $16.24 | $16.24 | 1,803,375 |
2019-02-01 | $17.20 | $17.36 | $16.25 | $16.41 | $16.41 | 1,909,953 |
2019-01-31 | $18.40 | $18.40 | $16.08 | $17.10 | $17.10 | 4,715,149 |
2019-01-30 | $20.25 | $20.54 | $17.05 | $18.22 | $18.22 | 4,260,135 |
2019-01-29 | $19.69 | $20.24 | $19.63 | $20.06 | $20.06 | 885,902 |
2019-01-28 | $19.75 | $19.92 | $19.47 | $19.68 | $19.68 | 730,935 |
2019-01-25 | $19.76 | $19.93 | $19.45 | $19.83 | $19.83 | 744,559 |
2019-01-24 | $19.66 | $19.84 | $19.52 | $19.65 | $19.65 | 473,178 |
2019-01-23 | $19.60 | $19.77 | $19.42 | $19.69 | $19.69 | 707,051 |
2019-01-22 | $19.70 | $19.96 | $19.32 | $19.53 | $19.53 | 1,259,110 |
2019-01-18 | $19.54 | $19.81 | $19.48 | $19.67 | $19.67 | 663,244 |
2019-01-17 | $19.39 | $19.66 | $19.27 | $19.47 | $19.47 | 673,608 |
2019-01-16 | $19.31 | $19.57 | $19.08 | $19.43 | $19.43 | 674,680 |
2019-01-15 | $19.17 | $19.44 | $19.02 | $19.23 | $19.23 | 505,548 |
2019-01-14 | $19.41 | $19.54 | $19.09 | $19.16 | $19.16 | 984,464 |
2019-01-11 | $19.44 | $19.82 | $19.23 | $19.39 | $19.39 | 843,314 |
2019-01-10 | $19.24 | $19.55 | $19.05 | $19.37 | $19.37 | 932,920 |
2019-01-09 | $19.00 | $19.58 | $18.87 | $19.24 | $19.24 | 2,013,943 |
2019-01-08 | $18.86 | $19.10 | $18.57 | $18.80 | $18.80 | 1,313,571 |
2019-01-07 | $17.98 | $18.62 | $17.67 | $18.51 | $18.51 | 1,581,749 |
2019-01-04 | $17.04 | $18.03 | $16.99 | $17.84 | $17.84 | 1,674,015 |
2019-01-03 | $17.31 | $17.43 | $16.81 | $16.88 | $16.88 | 733,902 |
2019-01-02 | $17.29 | $17.48 | $17.11 | $17.30 | $17.30 | 832,971 |
2018-12-31 | $17.34 | $17.51 | $17.11 | $17.45 | $17.45 | 1,181,523 |
2018-12-28 | $17.00 | $17.23 | $16.86 | $17.09 | $17.09 | 883,612 |
2018-12-27 | $16.47 | $16.97 | $16.40 | $16.96 | $16.96 | 549,933 |
2018-12-26 | $16.04 | $16.81 | $15.92 | $16.74 | $16.74 | 575,041 |
2018-12-24 | $15.79 | $16.14 | $15.55 | $15.89 | $15.89 | 293,130 |
2018-12-21 | $16.23 | $16.54 | $15.98 | $16.00 | $16.00 | 1,343,289 |
2018-12-20 | $16.45 | $16.60 | $16.01 | $16.15 | $16.15 | 833,022 |
2018-12-19 | $16.58 | $16.93 | $16.26 | $16.48 | $16.48 | 916,503 |
2018-12-18 | $16.84 | $17.05 | $16.52 | $16.59 | $16.59 | 765,748 |
2018-12-17 | $16.85 | $17.09 | $16.55 | $16.62 | $16.62 | 929,044 |
2018-12-14 | $17.05 | $17.35 | $16.64 | $16.81 | $16.81 | 993,978 |
2018-12-13 | $17.55 | $17.67 | $17.21 | $17.22 | $17.22 | 632,592 |
2018-12-12 | $17.64 | $17.95 | $17.45 | $17.58 | $17.58 | 627,674 |
2018-12-11 | $17.82 | $17.90 | $17.31 | $17.48 | $17.48 | 711,749 |
2018-12-10 | $17.61 | $17.79 | $17.29 | $17.62 | $17.62 | 742,102 |
2018-12-07 | $17.87 | $18.11 | $17.50 | $17.64 | $17.64 | 846,768 |
2018-12-06 | $17.39 | $17.86 | $17.00 | $17.86 | $17.86 | 935,883 |
2018-12-04 | $18.03 | $18.25 | $17.56 | $17.61 | $17.61 | 1,626,730 |
2018-12-03 | $18.53 | $18.60 | $17.52 | $18.12 | $18.12 | 1,765,225 |
2018-11-30 | $17.72 | $18.32 | $17.72 | $18.26 | $18.26 | 1,296,581 |
2018-11-29 | $17.92 | $18.07 | $17.59 | $17.80 | $17.80 | 1,064,469 |
2018-11-28 | $17.70 | $17.98 | $17.16 | $17.96 | $17.96 | 1,142,803 |
2018-11-27 | $17.17 | $17.70 | $16.83 | $17.58 | $17.58 | 1,609,834 |
2018-11-26 | $18.25 | $18.36 | $17.16 | $17.27 | $17.27 | 2,324,121 |
2018-11-23 | $17.00 | $18.12 | $16.99 | $17.98 | $17.98 | 2,241,833 |
2018-11-21 | $16.56 | $17.19 | $16.51 | $17.06 | $17.06 | 1,918,431 |
2018-11-20 | $16.40 | $16.74 | $16.28 | $16.43 | $16.43 | 907,221 |
2018-11-19 | $16.34 | $16.77 | $16.33 | $16.48 | $16.48 | 681,661 |
2018-11-16 | $16.27 | $16.46 | $16.22 | $16.34 | $16.34 | 1,723,455 |
2018-11-15 | $16.21 | $16.42 | $15.91 | $16.39 | $16.39 | 736,160 |
2018-11-14 | $16.26 | $16.55 | $16.07 | $16.21 | $16.21 | 1,592,457 |
2018-11-13 | $16.27 | $16.51 | $16.10 | $16.19 | $16.19 | 546,043 |
2018-11-12 | $16.42 | $16.48 | $16.08 | $16.14 | $16.14 | 535,858 |
2018-11-09 | $16.61 | $16.61 | $16.02 | $16.39 | $16.39 | 1,761,293 |
2018-11-08 | $15.97 | $16.84 | $15.88 | $16.70 | $16.70 | 1,716,641 |
2018-11-07 | $15.71 | $16.17 | $15.49 | $15.97 | $15.97 | 1,768,655 |
2018-11-06 | $16.14 | $16.16 | $15.48 | $15.59 | $15.59 | 1,143,732 |
2018-11-05 | $15.86 | $16.41 | $15.73 | $16.05 | $16.05 | 2,240,848 |
2018-11-02 | $15.16 | $15.91 | $15.09 | $15.88 | $15.88 | 1,652,890 |
2018-11-01 | $14.00 | $15.33 | $13.93 | $15.24 | $15.24 | 2,195,916 |
2018-10-31 | $15.03 | $15.26 | $13.94 | $13.96 | $13.96 | 1,673,807 |
2018-10-30 | $14.62 | $15.00 | $14.51 | $14.90 | $14.90 | 1,191,621 |
2018-10-29 | $15.03 | $15.25 | $14.50 | $14.66 | $14.66 | 902,235 |
2018-10-26 | $15.01 | $15.16 | $14.78 | $14.90 | $14.90 | 964,964 |
2018-10-25 | $15.14 | $15.32 | $14.91 | $15.11 | $15.11 | 1,053,264 |
2018-10-24 | $15.36 | $15.50 | $15.10 | $15.11 | $15.11 | 999,374 |
2018-10-23 | $15.56 | $15.75 | $15.36 | $15.41 | $15.41 | 970,673 |
2018-10-22 | $15.71 | $15.81 | $15.64 | $15.74 | $15.74 | 1,195,908 |
2018-10-19 | $15.38 | $15.87 | $15.38 | $15.68 | $15.68 | 681,889 |
2018-10-18 | $15.31 | $15.51 | $15.27 | $15.42 | $15.42 | 803,085 |
2018-10-17 | $15.44 | $15.56 | $15.25 | $15.39 | $15.39 | 487,982 |
2018-10-16 | $15.02 | $15.43 | $14.82 | $15.40 | $15.40 | 716,835 |
2018-10-15 | $14.64 | $15.03 | $14.62 | $14.96 | $14.96 | 828,025 |
2018-10-12 | $14.92 | $14.97 | $14.46 | $14.62 | $14.62 | 770,331 |
2018-10-11 | $14.76 | $14.78 | $14.49 | $14.70 | $14.70 | 917,386 |
2018-10-10 | $15.34 | $15.48 | $14.74 | $14.82 | $14.82 | 1,112,262 |
2018-10-09 | $15.40 | $15.53 | $15.14 | $15.34 | $15.34 | 512,456 |
2018-10-08 | $15.44 | $15.48 | $15.11 | $15.36 | $15.36 | 452,381 |
2018-10-05 | $15.54 | $15.82 | $15.22 | $15.49 | $15.49 | 1,226,790 |
2018-10-04 | $15.82 | $15.82 | $15.38 | $15.52 | $15.52 | 535,123 |
2018-10-03 | $15.62 | $15.97 | $15.55 | $15.70 | $15.70 | 1,738,743 |
2018-10-02 | $15.68 | $15.77 | $15.44 | $15.54 | $15.54 | 903,681 |
2018-10-01 | $15.27 | $15.72 | $15.01 | $15.62 | $15.62 | 993,122 |
2018-09-28 | $15.26 | $15.41 | $15.06 | $15.24 | $15.24 | 669,470 |
2018-09-27 | $15.25 | $15.50 | $15.20 | $15.32 | $15.32 | 526,003 |
2018-09-26 | $15.10 | $15.36 | $15.02 | $15.22 | $15.22 | 563,009 |
2018-09-25 | $15.03 | $15.16 | $14.91 | $15.05 | $15.05 | 396,546 |
2018-09-24 | $15.00 | $15.20 | $14.76 | $15.01 | $15.01 | 742,056 |
2018-09-21 | $15.70 | $15.75 | $14.94 | $14.95 | $14.95 | 1,701,346 |
2018-09-20 | $15.24 | $15.75 | $15.20 | $15.70 | $15.70 | 742,030 |
2018-09-19 | $15.03 | $15.31 | $15.03 | $15.17 | $15.17 | 589,828 |
2018-09-18 | $14.83 | $15.15 | $14.77 | $15.05 | $15.05 | 569,369 |
2018-09-17 | $14.78 | $14.84 | $14.62 | $14.77 | $14.77 | 654,348 |
2018-09-14 | $14.77 | $14.80 | $14.61 | $14.73 | $14.73 | 481,050 |
2018-09-13 | $14.80 | $14.90 | $14.70 | $14.78 | $14.78 | 398,102 |
2018-09-12 | $14.53 | $14.75 | $14.38 | $14.72 | $14.72 | 404,748 |
2018-09-11 | $14.49 | $14.66 | $14.42 | $14.48 | $14.48 | 627,623 |
2018-09-10 | $14.62 | $14.71 | $14.47 | $14.53 | $14.53 | 977,329 |
2018-09-07 | $14.58 | $14.70 | $14.44 | $14.56 | $14.56 | 499,595 |
2018-09-06 | $14.70 | $14.70 | $14.36 | $14.59 | $14.59 | 766,330 |
2018-09-05 | $14.72 | $15.02 | $14.64 | $14.72 | $14.72 | 1,143,720 |
2018-09-04 | $14.54 | $14.71 | $14.36 | $14.71 | $14.71 | 646,337 |
2018-08-31 | $14.48 | $14.64 | $14.39 | $14.52 | $14.52 | 381,789 |
2018-08-30 | $14.49 | $14.62 | $14.37 | $14.48 | $14.48 | 352,102 |
2018-08-29 | $14.37 | $14.56 | $14.18 | $14.54 | $14.54 | 420,099 |
2018-08-28 | $14.18 | $14.42 | $14.18 | $14.34 | $14.34 | 624,020 |
2018-08-27 | $14.20 | $14.32 | $14.09 | $14.20 | $14.20 | 464,697 |
2018-08-24 | $14.17 | $14.20 | $14.02 | $14.12 | $14.12 | 664,908 |
2018-08-23 | $14.38 | $14.43 | $14.09 | $14.09 | $14.09 | 483,635 |
2018-08-22 | $14.08 | $14.60 | $14.00 | $14.41 | $14.41 | 963,195 |
2018-08-21 | $14.14 | $14.21 | $13.91 | $14.08 | $14.08 | 1,414,182 |
2018-08-20 | $14.02 | $14.11 | $13.92 | $14.08 | $14.08 | 374,587 |
2018-08-17 | $14.07 | $14.15 | $13.87 | $13.99 | $13.99 | 395,862 |
2018-08-16 | $14.00 | $14.38 | $13.90 | $14.08 | $14.08 | 455,059 |
2018-08-15 | $14.03 | $14.19 | $13.82 | $13.94 | $13.94 | 704,345 |
2018-08-14 | $13.78 | $14.08 | $13.78 | $14.02 | $14.02 | 406,719 |
2018-08-13 | $13.85 | $13.95 | $13.69 | $13.75 | $13.75 | 342,806 |
2018-08-10 | $13.89 | $14.00 | $13.75 | $13.89 | $13.89 | 623,373 |
2018-08-09 | $13.89 | $14.14 | $13.81 | $13.92 | $13.92 | 396,794 |
2018-08-08 | $14.08 | $14.28 | $13.85 | $13.87 | $13.87 | 463,918 |
2018-08-07 | $13.80 | $14.34 | $13.80 | $14.17 | $14.17 | 653,719 |
2018-08-06 | $13.79 | $13.91 | $13.65 | $13.73 | $13.73 | 992,209 |
2018-08-03 | $13.61 | $13.91 | $13.58 | $13.72 | $13.72 | 904,481 |
2018-08-02 | $13.58 | $13.84 | $13.56 | $13.63 | $13.63 | 900,351 |
2018-08-01 | $14.11 | $14.17 | $13.65 | $13.68 | $13.68 | 940,746 |
2018-07-31 | $14.01 | $14.48 | $13.88 | $14.15 | $14.15 | 1,482,536 |
2018-07-30 | $13.85 | $14.32 | $13.75 | $14.14 | $14.14 | 582,636 |
2018-07-27 | $13.55 | $14.16 | $13.39 | $13.77 | $13.77 | 1,018,927 |
2018-07-26 | $13.77 | $14.01 | $13.62 | $13.81 | $13.81 | 711,179 |
2018-07-25 | $13.96 | $14.38 | $13.82 | $13.94 | $13.94 | 933,456 |
2018-07-24 | $14.03 | $14.12 | $13.80 | $13.94 | $13.94 | 743,925 |
2018-07-23 | $14.15 | $14.18 | $13.82 | $13.82 | $13.82 | 725,463 |
2018-07-20 | $14.22 | $14.39 | $14.16 | $14.19 | $14.19 | 584,956 |
2018-07-19 | $14.11 | $14.36 | $13.94 | $14.28 | $14.28 | 625,081 |
2018-07-18 | $14.54 | $14.59 | $14.08 | $14.11 | $14.11 | 748,477 |
2018-07-17 | $14.90 | $15.07 | $14.60 | $14.63 | $14.63 | 844,265 |
2018-07-16 | $14.95 | $15.00 | $14.62 | $14.86 | $14.86 | 613,414 |
2018-07-13 | $14.75 | $14.99 | $14.75 | $14.91 | $14.91 | 396,441 |
2018-07-12 | $14.62 | $14.95 | $14.47 | $14.84 | $14.84 | 463,324 |
2018-07-11 | $14.55 | $14.76 | $14.47 | $14.60 | $14.60 | 611,873 |
2018-07-10 | $14.54 | $14.61 | $14.44 | $14.54 | $14.54 | 689,164 |
2018-07-09 | $14.61 | $14.65 | $14.39 | $14.46 | $14.46 | 739,699 |
2018-07-06 | $14.48 | $14.72 | $14.43 | $14.58 | $14.58 | 614,228 |
2018-07-05 | $14.24 | $14.45 | $14.14 | $14.34 | $14.34 | 989,493 |
2018-07-03 | $14.22 | $14.34 | $14.04 | $14.24 | $14.24 | 582,955 |
2018-07-02 | $13.77 | $14.27 | $13.34 | $14.25 | $14.25 | 1,216,015 |
2018-06-29 | $13.80 | $13.90 | $13.64 | $13.80 | $13.80 | 908,947 |
2018-06-28 | $13.43 | $13.78 | $13.32 | $13.76 | $13.76 | 966,857 |
2018-06-27 | $13.48 | $13.72 | $13.26 | $13.44 | $13.44 | 882,896 |
2018-06-26 | $13.55 | $13.70 | $13.37 | $13.45 | $13.45 | 1,117,501 |
2018-06-25 | $14.01 | $14.11 | $13.51 | $13.53 | $13.53 | 1,126,908 |
2018-06-22 | $14.56 | $14.65 | $14.11 | $14.15 | $14.15 | 1,315,890 |
2018-06-21 | $15.25 | $15.31 | $14.51 | $14.56 | $14.56 | 1,058,223 |
2018-06-20 | $14.42 | $15.37 | $14.40 | $15.23 | $15.23 | 1,191,745 |
2018-06-19 | $14.41 | $14.60 | $14.29 | $14.40 | $14.40 | 946,521 |
2018-06-18 | $14.42 | $14.53 | $14.20 | $14.49 | $14.49 | 648,738 |
2018-06-15 | $14.45 | $14.65 | $14.21 | $14.49 | $14.49 | 1,071,172 |
2018-06-14 | $14.90 | $14.90 | $14.42 | $14.52 | $14.52 | 1,277,661 |
2018-06-13 | $14.65 | $14.66 | $14.41 | $14.44 | $14.44 | 746,871 |
2018-06-12 | $14.61 | $14.61 | $14.38 | $14.59 | $14.59 | 675,843 |
2018-06-11 | $14.60 | $14.81 | $14.54 | $14.55 | $14.55 | 1,462,981 |
2018-06-08 | $14.60 | $14.70 | $14.57 | $14.59 | $14.59 | 677,221 |
2018-06-07 | $14.81 | $14.81 | $14.58 | $14.61 | $14.61 | 624,320 |
2018-06-06 | $14.77 | $14.95 | $14.65 | $14.77 | $14.77 | 1,119,097 |
2018-06-05 | $14.85 | $15.01 | $14.77 | $14.78 | $14.78 | 1,771,009 |
2018-06-04 | $14.97 | $14.97 | $14.51 | $14.85 | $14.85 | 848,044 |
2018-06-01 | $14.87 | $15.05 | $14.80 | $14.95 | $14.95 | 738,622 |
2018-05-31 | $14.84 | $14.91 | $14.51 | $14.79 | $14.79 | 543,967 |
2018-05-30 | $14.47 | $15.01 | $14.47 | $14.84 | $14.84 | 838,441 |
2018-05-29 | $14.34 | $14.57 | $14.27 | $14.46 | $14.46 | 810,470 |
2018-05-25 | $14.15 | $14.57 | $14.01 | $14.43 | $14.43 | 1,136,051 |
2018-05-24 | $14.14 | $14.35 | $14.07 | $14.15 | $14.15 | 876,984 |
2018-05-23 | $14.10 | $14.34 | $14.01 | $14.10 | $14.10 | 786,543 |
2018-05-22 | $14.49 | $14.53 | $14.08 | $14.09 | $14.09 | 871,572 |
2018-05-21 | $14.62 | $14.96 | $14.29 | $14.47 | $14.47 | 631,572 |
2018-05-18 | $14.70 | $14.75 | $14.45 | $14.59 | $14.59 | 430,434 |
2018-05-17 | $14.67 | $14.81 | $14.63 | $14.66 | $14.66 | 384,476 |
2018-05-16 | $14.68 | $14.78 | $14.47 | $14.66 | $14.66 | 490,369 |
2018-05-15 | $14.65 | $14.78 | $14.46 | $14.64 | $14.64 | 691,790 |
2018-05-14 | $14.81 | $14.89 | $14.62 | $14.71 | $14.71 | 631,774 |
2018-05-11 | $14.73 | $14.93 | $14.65 | $14.75 | $14.75 | 606,916 |
2018-05-10 | $14.55 | $14.80 | $14.47 | $14.64 | $14.64 | 573,941 |
2018-05-09 | $14.57 | $14.69 | $14.30 | $14.52 | $14.52 | 547,831 |
2018-05-08 | $14.46 | $14.79 | $14.43 | $14.60 | $14.60 | 806,784 |
2018-05-07 | $14.58 | $14.67 | $14.42 | $14.48 | $14.48 | 950,405 |
2018-05-04 | $14.32 | $14.60 | $14.32 | $14.50 | $14.50 | 889,707 |
2018-05-03 | $14.46 | $14.46 | $14.25 | $14.38 | $14.38 | 730,588 |
2018-05-02 | $14.54 | $14.75 | $13.90 | $14.45 | $14.45 | 1,091,444 |
2018-05-01 | $14.43 | $14.70 | $14.42 | $14.60 | $14.60 | 1,137,329 |
2018-04-30 | $14.30 | $14.61 | $14.26 | $14.50 | $14.50 | 1,454,619 |
2018-04-27 | $14.31 | $14.36 | $13.99 | $14.23 | $14.23 | 1,667,021 |
2018-04-26 | $14.58 | $14.78 | $14.12 | $14.46 | $14.46 | 2,121,673 |
2018-04-25 | $15.50 | $15.50 | $14.20 | $14.65 | $14.65 | 2,425,700 |
2018-04-24 | $16.06 | $16.31 | $15.66 | $15.79 | $15.79 | 1,340,898 |
2018-04-23 | $16.10 | $16.20 | $15.86 | $15.95 | $15.95 | 545,955 |
2018-04-20 | $16.23 | $16.39 | $16.09 | $16.14 | $16.14 | 520,335 |
2018-04-19 | $16.09 | $16.37 | $16.03 | $16.23 | $16.23 | 802,716 |
2018-04-18 | $16.02 | $16.07 | $15.84 | $15.90 | $15.90 | 876,519 |
2018-04-17 | $16.12 | $16.20 | $15.47 | $15.97 | $15.97 | 1,037,690 |
2018-04-16 | $16.24 | $16.43 | $16.03 | $16.05 | $16.05 | 1,102,483 |
2018-04-13 | $17.64 | $17.86 | $15.96 | $16.14 | $16.14 | 1,983,365 |
2018-04-12 | $17.42 | $17.99 | $17.26 | $17.59 | $17.59 | 1,723,594 |
2018-04-11 | $16.84 | $17.44 | $16.66 | $17.33 | $17.33 | 1,581,677 |
2018-04-10 | $16.79 | $16.87 | $16.51 | $16.80 | $16.80 | 481,179 |
2018-04-09 | $16.58 | $16.80 | $16.47 | $16.57 | $16.57 | 447,129 |
2018-04-06 | $16.74 | $16.86 | $16.32 | $16.46 | $16.46 | 434,114 |
2018-04-05 | $16.74 | $16.87 | $16.31 | $16.79 | $16.79 | 481,372 |
2018-04-04 | $16.59 | $16.86 | $16.32 | $16.68 | $16.68 | 469,276 |
2018-04-03 | $16.58 | $16.78 | $16.49 | $16.73 | $16.73 | 911,983 |
2018-04-02 | $16.70 | $16.75 | $16.27 | $16.52 | $16.52 | 726,179 |
2018-03-29 | $16.87 | $16.98 | $16.61 | $16.67 | $16.67 | 1,073,843 |
2018-03-28 | $16.65 | $16.88 | $16.52 | $16.83 | $16.83 | 1,219,248 |
2018-03-27 | $16.45 | $16.79 | $16.34 | $16.64 | $16.64 | 756,176 |
2018-03-26 | $16.30 | $16.47 | $15.99 | $16.40 | $16.40 | 390,944 |
2018-03-23 | $16.24 | $16.52 | $16.02 | $16.14 | $16.14 | 776,227 |
2018-03-22 | $16.10 | $16.36 | $15.94 | $16.17 | $16.17 | 724,599 |
2018-03-21 | $16.05 | $16.29 | $16.02 | $16.23 | $16.23 | 498,339 |
2018-03-20 | $15.91 | $16.22 | $15.81 | $16.01 | $16.01 | 455,628 |
2018-03-19 | $15.94 | $16.36 | $15.78 | $15.94 | $15.94 | 610,355 |
2018-03-16 | $15.80 | $16.02 | $15.73 | $15.94 | $15.94 | 1,694,563 |
2018-03-15 | $15.64 | $15.81 | $15.50 | $15.74 | $15.74 | 454,308 |
2018-03-14 | $15.66 | $15.82 | $15.50 | $15.64 | $15.64 | 423,887 |
2018-03-13 | $15.76 | $15.98 | $15.50 | $15.55 | $15.55 | 1,372,664 |
2018-03-12 | $16.32 | $16.32 | $15.60 | $15.61 | $15.61 | 731,834 |
2018-03-09 | $16.47 | $16.65 | $16.03 | $16.24 | $16.24 | 1,308,316 |
2018-03-08 | $16.22 | $16.54 | $16.10 | $16.31 | $16.31 | 758,499 |
2018-03-07 | $15.73 | $16.26 | $15.73 | $16.23 | $16.23 | 910,914 |
2018-03-06 | $16.02 | $16.19 | $15.60 | $15.80 | $15.80 | 1,514,152 |
2018-03-05 | $15.83 | $16.31 | $15.78 | $16.03 | $16.03 | 1,407,591 |
2018-03-02 | $15.45 | $16.13 | $15.35 | $15.99 | $15.99 | 839,213 |
2018-03-01 | $15.50 | $16.02 | $15.37 | $15.61 | $15.61 | 1,155,270 |
2018-02-28 | $15.56 | $15.77 | $15.40 | $15.51 | $15.51 | 1,167,678 |
2018-02-27 | $15.95 | $16.11 | $15.54 | $15.55 | $15.55 | 1,126,985 |
2018-02-26 | $16.10 | $16.32 | $15.87 | $15.93 | $15.93 | 628,876 |
2018-02-23 | $16.20 | $16.20 | $15.82 | $16.10 | $16.10 | 444,708 |
2018-02-22 | $16.40 | $16.52 | $16.07 | $16.21 | $16.21 | 525,587 |
2018-02-21 | $16.48 | $16.70 | $16.31 | $16.35 | $16.35 | 737,939 |
2018-02-20 | $16.72 | $16.87 | $16.33 | $16.44 | $16.44 | 878,390 |
2018-02-16 | $16.75 | $16.98 | $16.65 | $16.74 | $16.74 | 1,025,327 |
2018-02-15 | $16.84 | $16.86 | $16.50 | $16.80 | $16.80 | 998,283 |
2018-02-14 | $16.88 | $17.03 | $16.39 | $16.69 | $16.69 | 2,047,544 |
2018-02-13 | $15.42 | $17.21 | $15.40 | $16.99 | $16.99 | 3,992,931 |
2018-02-12 | $15.40 | $15.70 | $15.07 | $15.45 | $15.45 | 2,270,478 |
2018-02-09 | $15.00 | $15.67 | $14.54 | $15.43 | $15.43 | 2,749,212 |
2018-02-08 | $14.13 | $14.30 | $13.66 | $13.80 | $13.80 | 1,833,654 |
2018-02-07 | $13.98 | $14.30 | $13.58 | $14.22 | $14.22 | 1,069,971 |
2018-02-06 | $13.65 | $14.42 | $13.52 | $13.99 | $13.99 | 1,711,466 |
2018-02-05 | $14.30 | $14.51 | $13.94 | $13.94 | $13.94 | 1,277,723 |
2018-02-02 | $14.77 | $14.90 | $14.35 | $14.39 | $14.39 | 795,194 |
2018-02-01 | $14.58 | $15.29 | $14.42 | $14.82 | $14.82 | 967,857 |
2018-01-31 | $15.03 | $15.19 | $14.53 | $14.59 | $14.59 | 981,616 |
2018-01-30 | $15.11 | $15.20 | $14.87 | $15.03 | $15.03 | 1,378,657 |
2018-01-29 | $15.43 | $15.58 | $15.28 | $15.29 | $15.29 | 874,783 |
2018-01-26 | $15.34 | $15.60 | $15.34 | $15.39 | $15.39 | 489,809 |
2018-01-25 | $15.42 | $15.47 | $15.02 | $15.18 | $15.18 | 1,067,973 |
2018-01-24 | $15.70 | $15.70 | $15.14 | $15.37 | $15.37 | 813,874 |
2018-01-23 | $15.30 | $16.12 | $15.30 | $15.68 | $15.68 | 1,290,385 |
2018-01-22 | $14.81 | $15.56 | $14.75 | $15.25 | $15.25 | 1,478,765 |
2018-01-19 | $14.49 | $14.91 | $14.41 | $14.83 | $14.83 | 619,718 |
2018-01-18 | $14.50 | $14.50 | $14.29 | $14.37 | $14.37 | 241,725 |
2018-01-17 | $14.69 | $14.69 | $14.28 | $14.52 | $14.52 | 563,435 |
2018-01-16 | $14.52 | $14.76 | $14.42 | $14.56 | $14.56 | 1,065,409 |
2018-01-12 | $14.52 | $14.75 | $14.49 | $14.54 | $14.54 | 944,304 |
2018-01-11 | $14.06 | $14.55 | $14.04 | $14.53 | $14.53 | 615,340 |
2018-01-10 | $14.19 | $14.20 | $14.01 | $14.09 | $14.09 | 372,137 |
2018-01-09 | $14.16 | $14.37 | $14.16 | $14.22 | $14.22 | 515,563 |
2018-01-08 | $14.19 | $14.19 | $13.81 | $14.15 | $14.15 | 383,282 |
2018-01-05 | $14.11 | $14.29 | $14.01 | $14.19 | $14.19 | 759,672 |
2018-01-04 | $14.28 | $14.35 | $14.03 | $14.07 | $14.07 | 539,079 |
2018-01-03 | $14.49 | $14.51 | $14.13 | $14.14 | $14.14 | 1,042,830 |
2018-01-02 | $14.24 | $14.49 | $14.03 | $14.43 | $14.43 | 636,715 |
2017-12-29 | $14.32 | $14.43 | $14.16 | $14.19 | $14.19 | 514,832 |
2017-12-28 | $14.38 | $14.38 | $14.13 | $14.29 | $14.29 | 350,695 |
2017-12-27 | $14.43 | $14.47 | $14.24 | $14.35 | $14.35 | 543,085 |
2017-12-26 | $14.12 | $14.50 | $14.12 | $14.42 | $14.42 | 334,527 |
2017-12-22 | $14.34 | $14.34 | $14.00 | $14.07 | $14.07 | 916,375 |
2017-12-21 | $14.07 | $14.39 | $14.01 | $14.30 | $14.30 | 795,935 |
2017-12-20 | $13.83 | $14.04 | $13.74 | $14.02 | $14.02 | 738,171 |
2017-12-19 | $13.67 | $13.93 | $13.67 | $13.78 | $13.78 | 754,212 |
2017-12-18 | $13.49 | $13.87 | $13.44 | $13.69 | $13.69 | 1,205,757 |
2017-12-15 | $13.28 | $13.56 | $13.25 | $13.43 | $13.43 | 1,845,833 |
2017-12-14 | $13.41 | $13.52 | $13.27 | $13.28 | $13.28 | 1,553,919 |
2017-12-13 | $13.44 | $13.55 | $13.34 | $13.36 | $13.36 | 997,729 |
2017-12-12 | $13.26 | $13.45 | $13.26 | $13.43 | $13.43 | 598,216 |
2017-12-11 | $13.06 | $13.30 | $13.06 | $13.24 | $13.24 | 617,888 |
2017-12-08 | $12.96 | $13.19 | $12.93 | $13.00 | $13.00 | 700,741 |
2017-12-07 | $12.76 | $12.91 | $12.62 | $12.88 | $12.88 | 737,523 |
2017-12-06 | $13.16 | $13.30 | $12.69 | $12.73 | $12.73 | 815,810 |
2017-12-05 | $13.10 | $13.35 | $13.07 | $13.22 | $13.22 | 848,089 |
2017-12-04 | $13.39 | $13.47 | $13.02 | $13.11 | $13.11 | 1,118,136 |
2017-12-01 | $13.15 | $13.28 | $12.61 | $13.23 | $13.23 | 755,533 |
2017-11-30 | $13.21 | $13.35 | $13.09 | $13.12 | $13.12 | 691,983 |
2017-11-29 | $13.17 | $13.31 | $13.04 | $13.13 | $13.13 | 977,349 |
2017-11-28 | $13.13 | $13.29 | $12.86 | $13.19 | $13.19 | 1,162,487 |
2017-11-27 | $13.27 | $13.49 | $13.02 | $13.11 | $13.11 | 842,201 |
2017-11-24 | $13.48 | $13.51 | $13.19 | $13.26 | $13.26 | 302,432 |
2017-11-22 | $13.34 | $13.52 | $13.33 | $13.42 | $13.42 | 1,065,773 |
2017-11-21 | $13.25 | $13.46 | $13.12 | $13.41 | $13.41 | 846,097 |
2017-11-20 | $13.04 | $13.47 | $13.04 | $13.17 | $13.17 | 885,088 |
2017-11-17 | $12.91 | $13.16 | $12.91 | $13.06 | $13.06 | 637,047 |
2017-11-16 | $13.03 | $13.23 | $12.89 | $12.97 | $12.97 | 1,173,048 |
2017-11-15 | $12.75 | $13.05 | $12.60 | $12.99 | $12.99 | 648,640 |
2017-11-14 | $12.57 | $12.85 | $12.52 | $12.78 | $12.78 | 755,129 |
2017-11-13 | $12.51 | $12.81 | $12.41 | $12.60 | $12.60 | 1,010,555 |
2017-11-10 | $12.22 | $12.65 | $12.21 | $12.59 | $12.59 | 837,859 |
2017-11-09 | $12.27 | $12.55 | $12.12 | $12.30 | $12.30 | 912,528 |
2017-11-08 | $12.16 | $12.58 | $12.16 | $12.41 | $12.41 | 567,076 |
2017-11-07 | $12.38 | $12.45 | $12.17 | $12.19 | $12.19 | 726,998 |
2017-11-06 | $12.25 | $12.57 | $12.20 | $12.45 | $12.45 | 789,392 |
2017-11-03 | $12.26 | $12.50 | $12.19 | $12.30 | $12.30 | 913,165 |
2017-11-02 | $12.12 | $12.43 | $12.06 | $12.29 | $12.29 | 1,145,314 |
2017-11-01 | $12.34 | $12.45 | $12.16 | $12.21 | $12.21 | 569,618 |
2017-10-31 | $12.07 | $12.42 | $12.07 | $12.24 | $12.24 | 1,472,659 |
2017-10-30 | $11.80 | $12.10 | $11.71 | $11.95 | $11.95 | 1,446,121 |
2017-10-27 | $11.60 | $12.25 | $11.60 | $11.80 | $11.80 | 1,801,385 |
2017-10-26 | $12.20 | $12.70 | $11.96 | $12.24 | $12.24 | 2,814,049 |
2017-10-25 | $13.81 | $13.81 | $11.47 | $11.73 | $11.73 | 3,125,597 |
2017-10-24 | $13.86 | $14.10 | $13.68 | $13.89 | $13.89 | 1,014,694 |
2017-10-23 | $13.90 | $14.07 | $13.78 | $13.83 | $13.83 | 924,917 |
2017-10-20 | $14.20 | $14.23 | $13.80 | $13.83 | $13.83 | 422,049 |
2017-10-19 | $13.58 | $14.10 | $13.43 | $14.10 | $14.10 | 868,636 |
2017-10-18 | $13.99 | $14.06 | $13.60 | $13.63 | $13.63 | 638,314 |
2017-10-17 | $14.00 | $14.21 | $13.86 | $13.93 | $13.93 | 932,513 |
2017-10-16 | $13.76 | $13.99 | $13.65 | $13.99 | $13.99 | 853,324 |
2017-10-13 | $13.94 | $14.01 | $13.74 | $13.76 | $13.76 | 758,769 |
2017-10-12 | $13.83 | $14.04 | $13.60 | $13.90 | $13.90 | 1,820,637 |
2017-10-11 | $13.95 | $14.05 | $13.74 | $13.83 | $13.83 | 491,209 |
2017-10-10 | $14.21 | $14.24 | $13.75 | $13.94 | $13.94 | 435,462 |
2017-10-09 | $14.32 | $14.39 | $14.03 | $14.16 | $14.16 | 497,575 |
2017-10-06 | $14.75 | $14.80 | $14.27 | $14.32 | $14.32 | 599,752 |
2017-10-05 | $14.45 | $14.85 | $14.45 | $14.75 | $14.75 | 749,969 |
2017-10-04 | $14.53 | $14.74 | $14.40 | $14.45 | $14.45 | 722,445 |
2017-10-03 | $14.47 | $14.66 | $14.34 | $14.48 | $14.48 | 831,010 |
2017-10-02 | $14.12 | $14.87 | $14.07 | $14.49 | $14.49 | 1,111,427 |
2017-09-29 | $14.03 | $14.15 | $13.94 | $14.12 | $14.12 | 498,816 |
2017-09-28 | $14.09 | $14.12 | $13.89 | $13.96 | $13.96 | 565,942 |
2017-09-27 | $13.92 | $14.17 | $13.84 | $14.11 | $14.11 | 707,618 |
2017-09-26 | $13.75 | $14.15 | $13.74 | $13.90 | $13.90 | 845,491 |
2017-09-25 | $13.74 | $13.96 | $13.71 | $13.78 | $13.78 | 1,110,997 |
2017-09-22 | $13.47 | $13.81 | $13.45 | $13.78 | $13.78 | 344,483 |
2017-09-21 | $13.54 | $13.63 | $13.38 | $13.49 | $13.49 | 283,342 |
2017-09-20 | $13.56 | $13.77 | $13.53 | $13.59 | $13.59 | 542,863 |
2017-09-19 | $14.15 | $14.20 | $13.46 | $13.51 | $13.51 | 1,576,982 |
2017-09-18 | $13.92 | $14.04 | $13.81 | $13.81 | $13.81 | 563,642 |
2017-09-15 | $14.08 | $14.15 | $13.78 | $13.87 | $13.87 | 1,796,580 |
2017-09-14 | $14.04 | $14.15 | $13.85 | $14.05 | $14.05 | 941,858 |
2017-09-13 | $13.86 | $14.08 | $13.82 | $14.05 | $14.05 | 864,414 |
2017-09-12 | $13.64 | $13.99 | $13.64 | $13.86 | $13.86 | 872,969 |
2017-09-11 | $13.91 | $14.01 | $13.64 | $13.65 | $13.65 | 994,228 |
2017-09-08 | $14.01 | $14.13 | $13.76 | $13.80 | $13.80 | 500,204 |
2017-09-07 | $14.13 | $14.19 | $13.98 | $14.02 | $14.02 | 471,602 |
2017-09-06 | $13.94 | $14.17 | $13.91 | $14.09 | $14.09 | 682,030 |
2017-09-05 | $13.97 | $14.10 | $13.77 | $13.86 | $13.86 | 1,051,204 |
2017-09-01 | $14.06 | $14.20 | $13.89 | $13.94 | $13.94 | 1,086,453 |
2017-08-31 | $13.75 | $14.10 | $13.66 | $14.04 | $14.04 | 1,669,229 |
2017-08-30 | $13.40 | $13.75 | $13.38 | $13.72 | $13.72 | 809,685 |
2017-08-29 | $13.24 | $13.44 | $13.20 | $13.36 | $13.36 | 643,153 |
2017-08-28 | $12.89 | $13.39 | $12.89 | $13.34 | $13.34 | 1,354,383 |
2017-08-25 | $12.80 | $12.91 | $12.70 | $12.83 | $12.83 | 498,306 |
2017-08-24 | $12.60 | $12.79 | $12.60 | $12.77 | $12.77 | 415,410 |
2017-08-23 | $12.53 | $12.99 | $12.44 | $12.57 | $12.57 | 1,192,079 |
2017-08-22 | $12.08 | $12.66 | $12.08 | $12.58 | $12.58 | 1,722,229 |
2017-08-21 | $12.20 | $12.32 | $11.88 | $12.06 | $12.06 | 1,002,183 |
2017-08-18 | $12.42 | $12.55 | $12.25 | $12.28 | $12.28 | 704,873 |
2017-08-17 | $12.61 | $12.80 | $12.50 | $12.51 | $12.51 | 1,428,952 |
2017-08-16 | $12.65 | $12.84 | $12.52 | $12.64 | $12.64 | 645,241 |
2017-08-15 | $12.67 | $12.78 | $12.51 | $12.64 | $12.64 | 1,208,622 |
2017-08-14 | $12.53 | $12.75 | $12.52 | $12.65 | $12.65 | 577,579 |
2017-08-11 | $12.25 | $12.57 | $12.24 | $12.47 | $12.47 | 1,078,611 |
2017-08-10 | $12.55 | $12.58 | $12.12 | $12.22 | $12.22 | 1,092,888 |
2017-08-09 | $12.59 | $12.74 | $12.47 | $12.58 | $12.58 | 696,639 |
2017-08-08 | $12.85 | $12.93 | $12.54 | $12.64 | $12.64 | 1,149,681 |
2017-08-07 | $12.87 | $12.99 | $12.75 | $12.89 | $12.89 | 828,644 |
2017-08-04 | $12.95 | $12.98 | $12.62 | $12.85 | $12.85 | 920,231 |
2017-08-03 | $12.94 | $12.98 | $12.76 | $12.91 | $12.91 | 1,456,514 |
2017-08-02 | $13.13 | $13.16 | $12.42 | $12.88 | $12.88 | 5,820,597 |
2017-08-01 | $13.14 | $13.65 | $12.60 | $13.28 | $13.28 | 4,947,097 |
2017-07-31 | $13.80 | $14.28 | $13.72 | $13.72 | $13.72 | 1,343,301 |
2017-07-28 | $13.66 | $13.83 | $13.53 | $13.77 | $13.77 | 783,157 |
2017-07-27 | $13.80 | $14.48 | $13.48 | $13.68 | $13.68 | 1,816,585 |
2017-07-26 | $13.18 | $13.35 | $13.00 | $13.19 | $13.19 | 781,936 |
2017-07-25 | $12.99 | $13.15 | $12.90 | $13.11 | $13.11 | 466,735 |
2017-07-24 | $13.05 | $13.12 | $12.90 | $12.98 | $12.98 | 355,779 |
2017-07-21 | $13.28 | $13.28 | $12.95 | $13.06 | $13.06 | 425,349 |
2017-07-20 | $13.03 | $13.34 | $13.03 | $13.16 | $13.16 | 480,715 |
2017-07-19 | $12.98 | $13.14 | $12.93 | $13.02 | $13.02 | 286,127 |
2017-07-18 | $12.84 | $12.98 | $12.63 | $12.94 | $12.94 | 379,921 |
2017-07-17 | $13.00 | $13.16 | $12.81 | $12.86 | $12.86 | 487,790 |
2017-07-14 | $13.00 | $13.30 | $12.82 | $12.92 | $12.92 | 481,721 |
2017-07-13 | $12.88 | $12.98 | $12.78 | $12.97 | $12.97 | 626,761 |
2017-07-12 | $12.81 | $12.96 | $12.75 | $12.90 | $12.90 | 373,806 |
2017-07-11 | $12.66 | $12.97 | $12.66 | $12.77 | $12.77 | 406,782 |
2017-07-10 | $12.59 | $12.82 | $12.49 | $12.66 | $12.66 | 359,336 |
2017-07-07 | $12.80 | $12.91 | $12.56 | $12.58 | $12.58 | 493,758 |
2017-07-06 | $13.04 | $13.04 | $12.68 | $12.74 | $12.74 | 434,263 |
2017-07-05 | $12.87 | $13.13 | $12.79 | $13.10 | $13.10 | 741,200 |
2017-07-03 | $12.86 | $13.01 | $12.83 | $12.88 | $12.88 | 229,874 |
2017-06-30 | $12.89 | $13.02 | $12.67 | $12.80 | $12.80 | 368,806 |
2017-06-29 | $12.83 | $13.05 | $12.71 | $12.87 | $12.87 | 413,224 |
2017-06-28 | $12.63 | $13.05 | $12.50 | $12.90 | $12.90 | 519,340 |
2017-06-27 | $13.10 | $13.10 | $12.57 | $12.58 | $12.58 | 490,534 |
2017-06-26 | $13.00 | $13.24 | $12.92 | $13.12 | $13.12 | 940,758 |
2017-06-23 | $12.72 | $12.98 | $12.62 | $12.97 | $12.97 | 1,399,846 |
2017-06-22 | $12.52 | $12.84 | $12.52 | $12.73 | $12.73 | 488,020 |
2017-06-21 | $12.36 | $12.75 | $12.26 | $12.48 | $12.48 | 550,075 |
2017-06-20 | $12.31 | $12.59 | $12.21 | $12.34 | $12.34 | 568,195 |
2017-06-19 | $12.04 | $12.46 | $12.02 | $12.31 | $12.31 | 551,532 |
2017-06-16 | $11.80 | $11.98 | $11.68 | $11.97 | $11.97 | 1,337,974 |
2017-06-15 | $12.19 | $12.28 | $11.87 | $11.89 | $11.89 | 646,176 |
2017-06-14 | $12.21 | $12.35 | $12.08 | $12.24 | $12.24 | 425,696 |
2017-06-13 | $12.31 | $12.32 | $12.06 | $12.24 | $12.24 | 518,793 |
2017-06-12 | $12.40 | $12.57 | $12.24 | $12.29 | $12.29 | 474,327 |
2017-06-09 | $12.39 | $12.68 | $12.29 | $12.41 | $12.41 | 521,628 |
2017-06-08 | $12.33 | $12.53 | $12.20 | $12.38 | $12.38 | 395,731 |
2017-06-07 | $12.45 | $12.53 | $12.24 | $12.32 | $12.32 | 461,718 |
2017-06-06 | $12.47 | $12.59 | $12.36 | $12.45 | $12.45 | 424,379 |
2017-06-05 | $12.55 | $12.70 | $12.31 | $12.50 | $12.50 | 469,425 |
2017-06-02 | $12.53 | $12.71 | $12.48 | $12.53 | $12.53 | 734,153 |
2017-06-01 | $12.23 | $12.58 | $12.15 | $12.55 | $12.55 | 912,847 |
2017-05-31 | $12.15 | $12.46 | $12.15 | $12.22 | $12.22 | 2,950,411 |
2017-05-30 | $12.15 | $12.30 | $11.86 | $12.13 | $12.13 | 758,543 |
2017-05-26 | $12.20 | $12.59 | $12.07 | $12.17 | $12.17 | 1,283,228 |
2017-05-25 | $12.25 | $12.36 | $12.00 | $12.09 | $12.09 | 664,632 |
2017-05-24 | $12.08 | $12.34 | $12.02 | $12.23 | $12.23 | 988,505 |
2017-05-23 | $12.08 | $12.23 | $11.96 | $12.09 | $12.09 | 705,401 |
2017-05-22 | $11.85 | $12.15 | $11.85 | $12.08 | $12.08 | 643,724 |
2017-05-19 | $11.63 | $11.86 | $11.62 | $11.86 | $11.86 | 579,910 |
2017-05-18 | $11.66 | $11.73 | $11.43 | $11.66 | $11.66 | 542,430 |
2017-05-17 | $11.70 | $11.82 | $11.60 | $11.66 | $11.66 | 822,961 |
2017-05-16 | $11.68 | $11.86 | $11.49 | $11.85 | $11.85 | 673,848 |
2017-05-15 | $11.69 | $11.78 | $11.61 | $11.64 | $11.64 | 492,591 |
2017-05-12 | $11.78 | $11.97 | $11.70 | $11.71 | $11.71 | 516,005 |
2017-05-11 | $11.87 | $11.91 | $11.52 | $11.84 | $11.84 | 853,453 |
2017-05-10 | $11.42 | $11.76 | $11.37 | $11.64 | $11.64 | 900,042 |
2017-05-09 | $11.64 | $11.95 | $11.44 | $11.50 | $11.50 | 1,302,642 |
2017-05-08 | $11.39 | $11.67 | $11.34 | $11.67 | $11.67 | 918,039 |
2017-05-05 | $11.59 | $11.59 | $11.34 | $11.44 | $11.44 | 727,615 |
2017-05-04 | $11.50 | $11.54 | $11.28 | $11.51 | $11.51 | 837,558 |
2017-05-03 | $11.60 | $11.77 | $11.46 | $11.47 | $11.47 | 928,016 |
2017-05-02 | $12.29 | $12.31 | $11.57 | $11.61 | $11.61 | 1,281,578 |
2017-05-01 | $11.78 | $12.38 | $11.61 | $12.25 | $12.25 | 1,269,558 |
2017-04-28 | $11.81 | $11.99 | $11.02 | $11.79 | $11.79 | 2,463,271 |
2017-04-27 | $12.90 | $12.97 | $12.57 | $12.59 | $12.59 | 1,397,008 |
2017-04-26 | $13.09 | $13.09 | $12.81 | $12.85 | $12.85 | 1,047,942 |
2017-04-25 | $12.68 | $13.16 | $12.68 | $13.07 | $13.07 | 1,054,828 |
2017-04-24 | $12.70 | $13.06 | $12.70 | $12.82 | $12.82 | 1,205,195 |
2017-04-21 | $12.61 | $12.73 | $12.36 | $12.52 | $12.52 | 1,377,269 |
2017-04-20 | $14.05 | $14.09 | $12.44 | $12.59 | $12.59 | 2,776,322 |
2017-04-19 | $13.98 | $14.17 | $13.87 | $14.02 | $14.02 | 1,131,091 |
2017-04-18 | $14.15 | $14.37 | $13.85 | $13.93 | $13.93 | 883,342 |
2017-04-17 | $14.17 | $14.30 | $14.11 | $14.14 | $14.14 | 886,018 |
2017-04-13 | $14.27 | $14.39 | $14.14 | $14.19 | $14.19 | 903,218 |
2017-04-12 | $14.50 | $14.55 | $14.24 | $14.29 | $14.29 | 1,374,569 |
2017-04-11 | $14.25 | $14.48 | $14.09 | $14.42 | $14.42 | 1,613,514 |
2017-04-10 | $13.70 | $14.31 | $13.52 | $14.22 | $14.22 | 4,911,697 |
2017-04-07 | $13.44 | $13.76 | $13.28 | $13.63 | $13.63 | 9,868,603 |
2017-04-06 | $13.49 | $13.76 | $13.30 | $13.53 | $13.53 | 1,424,038 |
2017-04-05 | $13.80 | $13.85 | $13.37 | $13.46 | $13.46 | 1,304,561 |
2017-04-04 | $13.44 | $13.79 | $13.41 | $13.70 | $13.70 | 734,918 |
2017-04-03 | $13.83 | $13.90 | $13.16 | $13.42 | $13.42 | 1,410,110 |
2017-03-31 | $13.78 | $14.05 | $13.71 | $13.83 | $13.83 | 1,054,107 |
2017-03-30 | $13.65 | $13.91 | $13.42 | $13.82 | $13.82 | 2,755,999 |
2017-03-29 | $13.20 | $13.74 | $12.96 | $13.43 | $13.43 | 2,281,636 |
2017-03-28 | $13.01 | $13.69 | $13.01 | $13.16 | $13.16 | 2,975,370 |
2017-03-27 | $12.74 | $13.12 | $12.74 | $13.02 | $13.02 | 2,430,740 |
2017-03-24 | $12.97 | $13.07 | $12.72 | $12.85 | $12.85 | 1,347,725 |
2017-03-23 | $12.88 | $13.18 | $12.83 | $12.91 | $12.91 | 2,400,920 |
2017-03-22 | $12.89 | $12.99 | $12.73 | $12.86 | $12.86 | 1,014,960 |
2017-03-21 | $13.28 | $13.43 | $12.82 | $12.86 | $12.86 | 1,107,874 |
2017-03-20 | $12.96 | $13.44 | $12.91 | $13.24 | $13.24 | 1,120,696 |
2017-03-17 | $12.49 | $12.95 | $12.49 | $12.95 | $12.95 | 1,611,486 |
2017-03-16 | $12.48 | $12.66 | $12.40 | $12.64 | $12.64 | 756,284 |
2017-03-15 | $12.55 | $12.59 | $12.30 | $12.45 | $12.45 | 1,311,069 |
2017-03-14 | $12.74 | $12.74 | $12.46 | $12.53 | $12.53 | 1,308,570 |
2017-03-13 | $12.67 | $12.98 | $12.50 | $12.79 | $12.79 | 2,501,282 |
2017-03-10 | $12.97 | $13.10 | $12.58 | $12.67 | $12.67 | 817,986 |
2017-03-09 | $12.89 | $13.05 | $12.82 | $12.85 | $12.85 | 993,889 |
2017-03-08 | $12.35 | $13.08 | $12.35 | $12.98 | $12.98 | 2,655,239 |
2017-03-07 | $12.00 | $12.64 | $11.80 | $12.32 | $12.32 | 4,142,181 |
2017-03-06 | $11.54 | $11.71 | $11.41 | $11.63 | $11.63 | 923,667 |
2017-03-03 | $11.64 | $11.77 | $11.40 | $11.55 | $11.55 | 1,365,492 |
2017-03-02 | $11.79 | $11.79 | $11.58 | $11.61 | $11.61 | 784,989 |
2017-03-01 | $11.65 | $11.93 | $11.60 | $11.85 | $11.85 | 1,159,679 |
2017-02-28 | $11.79 | $11.81 | $11.52 | $11.55 | $11.55 | 1,355,519 |
2017-02-27 | $11.49 | $11.90 | $11.41 | $11.90 | $11.90 | 884,185 |
2017-02-24 | $11.44 | $11.77 | $11.35 | $11.48 | $11.48 | 532,256 |
2017-02-23 | $11.68 | $11.89 | $11.41 | $11.52 | $11.52 | 770,409 |
2017-02-22 | $11.76 | $11.76 | $11.51 | $11.66 | $11.66 | 881,408 |
2017-02-21 | $12.07 | $12.10 | $11.75 | $11.79 | $11.79 | 501,809 |
2017-02-17 | $11.97 | $12.09 | $11.82 | $12.04 | $12.04 | 646,899 |
2017-02-16 | $12.04 | $12.20 | $11.83 | $12.01 | $12.01 | 711,912 |
2017-02-15 | $11.80 | $12.17 | $11.73 | $12.05 | $12.05 | 1,432,214 |
2017-02-14 | $11.50 | $11.88 | $11.50 | $11.80 | $11.80 | 984,252 |
2017-02-13 | $11.21 | $11.56 | $11.10 | $11.55 | $11.55 | 1,195,113 |
2017-02-10 | $11.88 | $11.88 | $11.06 | $11.13 | $11.13 | 2,162,971 |
2017-02-09 | $10.87 | $11.24 | $10.87 | $11.10 | $11.10 | 947,175 |
2017-02-08 | $10.67 | $11.08 | $10.65 | $10.94 | $10.94 | 875,859 |
2017-02-07 | $11.03 | $11.14 | $10.70 | $10.72 | $10.72 | 504,489 |
2017-02-06 | $10.93 | $11.10 | $10.88 | $11.03 | $11.03 | 359,961 |
2017-02-03 | $10.77 | $11.03 | $10.57 | $11.02 | $11.02 | 502,122 |
2017-02-02 | $10.63 | $10.78 | $10.47 | $10.65 | $10.65 | 408,456 |
2017-02-01 | $10.61 | $10.77 | $10.50 | $10.60 | $10.60 | 1,000,052 |
2017-01-31 | $10.40 | $10.69 | $10.30 | $10.60 | $10.60 | 1,195,930 |
2017-01-30 | $10.76 | $10.76 | $10.40 | $10.43 | $10.43 | 806,597 |
2017-01-27 | $10.84 | $10.90 | $10.65 | $10.81 | $10.81 | 395,518 |
2017-01-26 | $10.79 | $10.96 | $10.65 | $10.80 | $10.80 | 362,510 |
2017-01-25 | $10.76 | $10.91 | $10.74 | $10.85 | $10.85 | 313,297 |
2017-01-24 | $10.61 | $10.71 | $10.51 | $10.69 | $10.69 | 319,405 |
2017-01-23 | $10.54 | $10.68 | $10.45 | $10.59 | $10.59 | 372,803 |
2017-01-20 | $10.56 | $10.66 | $10.37 | $10.52 | $10.52 | 670,945 |
2017-01-19 | $10.86 | $10.97 | $10.54 | $10.55 | $10.55 | 727,255 |
2017-01-18 | $10.96 | $10.98 | $10.75 | $10.86 | $10.86 | 781,009 |
2017-01-17 | $11.29 | $11.33 | $10.87 | $10.88 | $10.88 | 989,332 |
2017-01-13 | $11.51 | $11.74 | $11.34 | $11.35 | $11.35 | 294,308 |
2017-01-12 | $11.40 | $11.60 | $11.23 | $11.54 | $11.54 | 374,238 |
2017-01-11 | $11.53 | $11.56 | $11.15 | $11.50 | $11.50 | 1,129,022 |
2017-01-10 | $11.59 | $11.74 | $11.49 | $11.50 | $11.50 | 474,969 |
2017-01-09 | $11.53 | $11.71 | $11.43 | $11.64 | $11.64 | 406,229 |
2017-01-06 | $11.35 | $11.70 | $11.27 | $11.52 | $11.52 | 403,757 |
2017-01-05 | $11.34 | $11.45 | $11.17 | $11.36 | $11.36 | 409,469 |
2017-01-04 | $11.16 | $11.46 | $11.01 | $11.37 | $11.37 | 946,583 |
2017-01-03 | $10.77 | $11.14 | $10.64 | $11.14 | $11.14 | 761,918 |
2016-12-30 | $10.54 | $10.71 | $10.44 | $10.70 | $10.70 | 485,459 |
2016-12-29 | $10.45 | $10.65 | $10.41 | $10.57 | $10.57 | 253,831 |
2016-12-28 | $10.45 | $10.45 | $10.29 | $10.41 | $10.41 | 320,775 |
2016-12-27 | $10.65 | $10.74 | $10.45 | $10.46 | $10.46 | 473,036 |
2016-12-23 | $10.50 | $10.67 | $10.47 | $10.63 | $10.63 | 844,023 |
2016-12-22 | $10.71 | $10.71 | $10.43 | $10.56 | $10.56 | 904,016 |
2016-12-21 | $10.82 | $11.02 | $10.69 | $10.70 | $10.70 | 459,489 |
2016-12-20 | $10.86 | $10.90 | $10.63 | $10.86 | $10.86 | 460,541 |
2016-12-19 | $10.96 | $11.21 | $10.76 | $10.79 | $10.79 | 551,200 |
2016-12-16 | $11.05 | $11.11 | $10.87 | $10.92 | $10.92 | 3,437,403 |
2016-12-15 | $10.71 | $11.01 | $10.68 | $11.00 | $11.00 | 744,614 |
2016-12-14 | $10.87 | $10.99 | $10.64 | $10.73 | $10.73 | 764,116 |
2016-12-13 | $10.82 | $10.91 | $10.62 | $10.85 | $10.85 | 509,452 |
2016-12-12 | $10.75 | $10.86 | $10.53 | $10.73 | $10.73 | 512,975 |
2016-12-09 | $10.83 | $11.06 | $10.64 | $10.82 | $10.82 | 523,285 |
2016-12-08 | $10.45 | $10.82 | $10.26 | $10.79 | $10.79 | 665,237 |
2016-12-07 | $10.50 | $10.70 | $10.21 | $10.49 | $10.49 | 448,766 |
2016-12-06 | $10.34 | $10.65 | $10.26 | $10.61 | $10.61 | 432,987 |
2016-12-05 | $10.41 | $10.55 | $10.18 | $10.33 | $10.33 | 664,905 |
2016-12-02 | $10.24 | $10.41 | $10.20 | $10.33 | $10.33 | 578,735 |
2016-12-01 | $10.35 | $10.40 | $10.07 | $10.21 | $10.21 | 1,821,854 |
2016-11-30 | $10.45 | $10.57 | $10.14 | $10.34 | $10.34 | 929,418 |
2016-11-29 | $10.69 | $10.80 | $10.42 | $10.45 | $10.45 | 1,286,992 |
2016-11-28 | $10.98 | $11.05 | $10.67 | $10.70 | $10.70 | 871,207 |
2016-11-25 | $10.94 | $11.03 | $10.51 | $11.02 | $11.02 | 428,439 |
2016-11-23 | $10.75 | $10.94 | $10.57 | $10.94 | $10.94 | 754,679 |
2016-11-22 | $10.93 | $10.98 | $10.71 | $10.90 | $10.90 | 621,247 |
2016-11-21 | $10.89 | $10.97 | $10.69 | $10.92 | $10.92 | 612,753 |
2016-11-18 | $11.05 | $11.05 | $10.66 | $10.91 | $10.91 | 930,951 |
2016-11-17 | $11.24 | $11.25 | $11.00 | $11.06 | $11.06 | 715,741 |
2016-11-16 | $11.09 | $11.34 | $11.07 | $11.20 | $11.20 | 947,746 |
2016-11-15 | $11.12 | $11.21 | $10.96 | $11.13 | $11.13 | 875,094 |
2016-11-14 | $11.03 | $11.27 | $10.80 | $11.17 | $11.17 | 1,070,286 |
2016-11-11 | $10.76 | $11.00 | $10.61 | $10.94 | $10.94 | 1,434,391 |
2016-11-10 | $10.86 | $10.98 | $10.67 | $10.76 | $10.76 | 1,840,054 |
2016-11-09 | $10.61 | $11.23 | $10.55 | $10.76 | $10.76 | 13,479,930 |
2016-11-08 | $10.45 | $10.58 | $10.33 | $10.34 | $10.34 | 2,453,723 |
2016-11-07 | $9.78 | $9.94 | $9.67 | $9.83 | $9.83 | 450,066 |
2016-11-04 | $9.34 | $9.80 | $9.30 | $9.64 | $9.64 | 710,840 |
2016-11-03 | $9.87 | $10.15 | $9.35 | $9.37 | $9.37 | 578,200 |
2016-11-02 | $10.11 | $10.32 | $9.81 | $9.89 | $9.89 | 684,826 |
2016-11-01 | $10.28 | $10.62 | $10.03 | $10.17 | $10.17 | 1,017,995 |
2016-10-31 | $9.90 | $10.42 | $9.85 | $10.30 | $10.30 | 1,511,414 |
2016-10-28 | $8.82 | $9.65 | $8.67 | $9.60 | $9.60 | 1,676,097 |
2016-10-27 | $9.85 | $9.85 | $9.52 | $9.64 | $9.64 | 817,910 |
2016-10-26 | $10.09 | $10.13 | $9.66 | $9.76 | $9.76 | 1,016,495 |
2016-10-25 | $9.99 | $10.19 | $9.95 | $10.17 | $10.17 | 408,091 |
2016-10-24 | $10.30 | $10.30 | $9.95 | $10.03 | $10.03 | 207,318 |
2016-10-21 | $10.16 | $10.16 | $9.97 | $10.03 | $10.03 | 682,556 |
2016-10-20 | $10.06 | $10.34 | $10.03 | $10.19 | $10.19 | 492,532 |
2016-10-19 | $10.11 | $10.17 | $10.00 | $10.05 | $10.05 | 432,650 |
2016-10-18 | $10.12 | $10.18 | $9.94 | $10.12 | $10.12 | 1,113,839 |
2016-10-17 | $9.93 | $10.07 | $9.76 | $9.98 | $9.98 | 524,987 |
2016-10-14 | $10.24 | $10.27 | $9.94 | $9.97 | $9.97 | 342,843 |
2016-10-13 | $9.99 | $10.30 | $9.95 | $10.15 | $10.15 | 1,090,031 |
2016-10-12 | $10.15 | $10.29 | $10.01 | $10.03 | $10.03 | 815,970 |
2016-10-11 | $10.51 | $10.57 | $10.16 | $10.19 | $10.19 | 748,760 |
2016-10-10 | $10.73 | $10.84 | $10.59 | $10.59 | $10.59 | 433,443 |
2016-10-07 | $11.02 | $11.22 | $10.53 | $10.61 | $10.61 | 1,076,989 |
2016-10-06 | $11.00 | $11.25 | $10.80 | $11.02 | $11.02 | 482,187 |
2016-10-05 | $10.84 | $11.15 | $10.80 | $11.07 | $11.07 | 449,777 |
2016-10-04 | $10.92 | $11.02 | $10.76 | $10.84 | $10.84 | 856,329 |
2016-10-03 | $10.97 | $11.04 | $10.70 | $10.97 | $10.97 | 694,582 |
2016-09-30 | $10.93 | $11.16 | $10.77 | $10.99 | $10.99 | 453,777 |
2016-09-29 | $11.16 | $11.43 | $10.83 | $10.84 | $10.84 | 580,857 |
2016-09-28 | $11.34 | $11.52 | $11.21 | $11.21 | $11.21 | 1,357,432 |
2016-09-27 | $11.10 | $11.38 | $11.10 | $11.29 | $11.29 | 626,737 |
2016-09-26 | $11.40 | $11.52 | $11.13 | $11.13 | $11.13 | 355,234 |
2016-09-23 | $11.33 | $11.64 | $11.33 | $11.46 | $11.46 | 508,350 |
2016-09-22 | $11.30 | $11.45 | $11.25 | $11.45 | $11.45 | 473,415 |
2016-09-21 | $11.26 | $11.40 | $11.04 | $11.21 | $11.21 | 391,784 |
2016-09-20 | $11.47 | $11.63 | $11.25 | $11.26 | $11.26 | 479,755 |
2016-09-19 | $11.47 | $11.57 | $11.27 | $11.36 | $11.36 | 519,152 |
2016-09-16 | $11.64 | $11.70 | $11.39 | $11.43 | $11.43 | 1,001,204 |
2016-09-15 | $11.44 | $11.68 | $11.41 | $11.65 | $11.65 | 327,656 |
2016-09-14 | $11.27 | $11.72 | $11.27 | $11.45 | $11.45 | 543,571 |
2016-09-13 | $11.61 | $11.61 | $11.24 | $11.31 | $11.31 | 618,048 |
2016-09-12 | $11.12 | $11.74 | $11.03 | $11.72 | $11.72 | 461,115 |
2016-09-09 | $11.47 | $11.58 | $11.22 | $11.23 | $11.23 | 482,709 |
2016-09-08 | $11.38 | $11.60 | $11.32 | $11.60 | $11.60 | 374,147 |
2016-09-07 | $11.42 | $11.57 | $11.34 | $11.38 | $11.38 | 447,465 |
2016-09-06 | $11.07 | $11.60 | $11.06 | $11.39 | $11.39 | 630,327 |
2016-09-02 | $11.14 | $11.23 | $10.92 | $11.09 | $11.09 | 373,880 |
2016-09-01 | $11.11 | $11.15 | $10.86 | $11.07 | $11.07 | 853,695 |
2016-08-31 | $10.95 | $11.18 | $10.87 | $11.09 | $11.09 | 672,043 |
2016-08-30 | $10.92 | $11.07 | $10.90 | $11.01 | $11.01 | 531,346 |
2016-08-29 | $11.37 | $11.47 | $10.92 | $10.96 | $10.96 | 562,596 |
2016-08-26 | $11.21 | $11.41 | $11.07 | $11.38 | $11.38 | 590,109 |
2016-08-25 | $10.88 | $11.34 | $10.87 | $11.21 | $11.21 | 587,792 |
2016-08-24 | $11.27 | $11.55 | $10.88 | $10.91 | $10.91 | 595,903 |
2016-08-23 | $11.45 | $11.51 | $11.27 | $11.34 | $11.34 | 502,826 |
2016-08-22 | $11.77 | $11.83 | $11.39 | $11.43 | $11.43 | 661,054 |
2016-08-19 | $11.93 | $11.94 | $11.66 | $11.79 | $11.79 | 374,289 |
2016-08-18 | $12.02 | $12.17 | $11.93 | $11.97 | $11.97 | 290,395 |
2016-08-17 | $12.38 | $12.38 | $11.89 | $12.01 | $12.01 | 859,747 |
2016-08-16 | $12.53 | $12.69 | $12.42 | $12.43 | $12.43 | 514,577 |
2016-08-15 | $12.47 | $12.84 | $12.47 | $12.61 | $12.61 | 488,010 |
2016-08-12 | $12.49 | $12.52 | $12.32 | $12.46 | $12.46 | 519,568 |
2016-08-11 | $12.35 | $12.60 | $12.16 | $12.54 | $12.54 | 519,511 |
2016-08-10 | $12.50 | $12.65 | $12.20 | $12.32 | $12.32 | 427,230 |
2016-08-09 | $12.58 | $12.67 | $12.40 | $12.47 | $12.47 | 1,115,722 |
2016-08-08 | $12.74 | $12.86 | $12.48 | $12.51 | $12.51 | 312,087 |
2016-08-05 | $12.83 | $12.98 | $12.51 | $12.70 | $12.70 | 410,581 |
2016-08-04 | $13.04 | $13.19 | $12.66 | $12.76 | $12.76 | 477,125 |
2016-08-03 | $12.86 | $13.05 | $12.75 | $13.01 | $13.01 | 731,604 |
2016-08-02 | $13.05 | $13.22 | $12.56 | $12.84 | $12.84 | 754,893 |
2016-08-01 | $12.94 | $13.37 | $12.77 | $13.04 | $13.04 | 1,336,389 |
2016-07-29 | $11.75 | $13.32 | $11.75 | $12.87 | $12.87 | 2,109,506 |
2016-07-28 | $11.83 | $12.01 | $11.68 | $11.70 | $11.70 | 721,528 |
2016-07-27 | $11.57 | $12.16 | $11.57 | $11.79 | $11.79 | 838,390 |
2016-07-26 | $11.37 | $11.66 | $11.37 | $11.44 | $11.44 | 304,606 |
2016-07-25 | $11.40 | $11.55 | $11.30 | $11.42 | $11.42 | 537,905 |
2016-07-22 | $11.51 | $11.70 | $11.41 | $11.49 | $11.49 | 506,902 |
2016-07-21 | $11.75 | $11.93 | $11.48 | $11.50 | $11.50 | 416,252 |
2016-07-20 | $11.49 | $11.83 | $11.44 | $11.68 | $11.68 | 395,418 |
2016-07-19 | $11.69 | $11.78 | $11.41 | $11.42 | $11.42 | 348,807 |
2016-07-18 | $11.86 | $11.93 | $11.69 | $11.72 | $11.72 | 370,490 |
2016-07-15 | $11.93 | $12.00 | $11.86 | $11.89 | $11.89 | 387,005 |
2016-07-14 | $11.94 | $12.02 | $11.76 | $11.79 | $11.79 | 402,488 |
2016-07-13 | $11.90 | $12.16 | $11.64 | $11.89 | $11.89 | 1,026,106 |
2016-07-12 | $11.80 | $11.95 | $11.75 | $11.76 | $11.76 | 549,785 |
2016-07-11 | $11.68 | $11.84 | $11.62 | $11.77 | $11.77 | 662,713 |
2016-07-08 | $11.42 | $11.80 | $11.41 | $11.64 | $11.64 | 579,493 |
2016-07-07 | $11.48 | $11.67 | $11.36 | $11.38 | $11.38 | 730,198 |
2016-07-06 | $10.90 | $11.45 | $10.86 | $11.40 | $11.40 | 906,716 |
2016-07-05 | $11.05 | $11.18 | $10.80 | $10.97 | $10.97 | 721,403 |
2016-07-01 | $10.48 | $11.09 | $10.48 | $11.06 | $11.06 | 839,311 |
2016-06-30 | $10.67 | $10.78 | $10.23 | $10.53 | $10.53 | 1,161,488 |
2016-06-29 | $10.36 | $10.74 | $10.04 | $10.63 | $10.63 | 952,451 |
2016-06-28 | $10.07 | $10.34 | $9.92 | $10.17 | $10.17 | 1,048,741 |
2016-06-27 | $10.17 | $10.32 | $9.78 | $9.91 | $9.91 | 645,916 |
2016-06-24 | $10.82 | $11.12 | $10.25 | $10.32 | $10.32 | 1,141,422 |
2016-06-23 | $11.15 | $11.27 | $10.95 | $11.22 | $11.22 | 634,675 |
2016-06-22 | $10.87 | $11.40 | $10.83 | $11.02 | $11.02 | 780,650 |
2016-06-21 | $11.13 | $11.19 | $10.85 | $10.91 | $10.91 | 596,960 |
2016-06-20 | $11.11 | $11.62 | $11.02 | $11.18 | $11.18 | 729,930 |
2016-06-17 | $11.23 | $11.34 | $10.94 | $11.02 | $11.02 | 1,416,599 |
2016-06-16 | $11.14 | $11.23 | $10.86 | $11.23 | $11.23 | 389,856 |
2016-06-15 | $11.19 | $11.31 | $11.02 | $11.16 | $11.16 | 370,331 |
2016-06-14 | $10.84 | $11.26 | $10.80 | $11.20 | $11.20 | 593,472 |
2016-06-13 | $11.27 | $11.53 | $10.89 | $10.93 | $10.93 | 539,083 |
2016-06-10 | $11.44 | $11.51 | $11.17 | $11.35 | $11.35 | 683,418 |
2016-06-09 | $11.35 | $11.74 | $11.33 | $11.56 | $11.56 | 742,095 |
2016-06-08 | $11.35 | $11.59 | $11.03 | $11.47 | $11.47 | 584,402 |
2016-06-07 | $11.41 | $11.50 | $11.28 | $11.35 | $11.35 | 336,802 |
2016-06-06 | $11.26 | $11.50 | $11.10 | $11.44 | $11.44 | 433,585 |
2016-06-03 | $11.54 | $11.58 | $11.23 | $11.24 | $11.24 | 624,698 |
2016-06-02 | $11.22 | $11.56 | $11.22 | $11.53 | $11.53 | 901,250 |
2016-06-01 | $11.28 | $11.34 | $11.03 | $11.26 | $11.26 | 906,039 |
2016-05-31 | $11.26 | $11.44 | $11.10 | $11.28 | $11.28 | 866,824 |
2016-05-27 | $11.31 | $11.42 | $11.06 | $11.15 | $11.15 | 467,596 |
2016-05-26 | $11.68 | $11.78 | $11.16 | $11.35 | $11.35 | 931,757 |
2016-05-25 | $11.52 | $11.77 | $11.39 | $11.62 | $11.62 | 518,557 |
2016-05-24 | $11.01 | $11.67 | $10.96 | $11.44 | $11.44 | 1,271,384 |
2016-05-23 | $11.13 | $11.22 | $10.72 | $10.95 | $10.95 | 381,518 |
2016-05-20 | $10.83 | $11.29 | $10.75 | $11.09 | $11.09 | 440,846 |
2016-05-19 | $10.66 | $10.96 | $10.52 | $10.81 | $10.81 | 357,074 |
2016-05-18 | $10.47 | $10.99 | $10.47 | $10.81 | $10.81 | 527,208 |
2016-05-17 | $10.57 | $10.84 | $10.46 | $10.57 | $10.57 | 809,853 |
2016-05-16 | $10.75 | $10.96 | $10.46 | $10.66 | $10.66 | 761,782 |
2016-05-13 | $10.61 | $10.84 | $10.48 | $10.70 | $10.70 | 827,630 |
2016-05-12 | $11.12 | $11.20 | $10.69 | $10.75 | $10.75 | 631,749 |
2016-05-11 | $11.29 | $11.45 | $11.12 | $11.13 | $11.13 | 453,486 |
2016-05-10 | $11.77 | $11.93 | $11.30 | $11.31 | $11.31 | 853,581 |
2016-05-09 | $11.64 | $11.86 | $11.58 | $11.70 | $11.70 | 441,980 |
2016-05-06 | $11.54 | $11.85 | $11.41 | $11.82 | $11.82 | 631,203 |
2016-05-05 | $11.59 | $11.72 | $11.39 | $11.53 | $11.53 | 276,644 |
2016-05-04 | $11.70 | $11.84 | $11.45 | $11.61 | $11.61 | 415,730 |
2016-05-03 | $11.96 | $12.18 | $11.72 | $11.74 | $11.74 | 575,792 |
2016-05-02 | $12.40 | $12.41 | $11.39 | $12.01 | $12.01 | 1,269,279 |
2016-04-29 | $12.68 | $13.07 | $11.95 | $12.34 | $12.34 | 918,429 |
2016-04-28 | $12.43 | $12.70 | $12.20 | $12.35 | $12.35 | 827,402 |
2016-04-27 | $13.70 | $13.71 | $12.33 | $12.47 | $12.47 | 1,168,340 |
2016-04-26 | $13.89 | $13.94 | $13.56 | $13.64 | $13.64 | 462,086 |
2016-04-25 | $13.76 | $13.85 | $13.55 | $13.73 | $13.73 | 307,888 |
2016-04-22 | $13.70 | $13.99 | $13.53 | $13.75 | $13.75 | 429,308 |
2016-04-21 | $13.73 | $13.94 | $13.66 | $13.75 | $13.75 | 507,622 |
2016-04-20 | $13.70 | $14.15 | $13.59 | $13.76 | $13.76 | 402,334 |
2016-04-19 | $13.59 | $14.08 | $13.54 | $13.77 | $13.77 | 559,288 |
2016-04-18 | $13.33 | $13.79 | $13.21 | $13.73 | $13.73 | 527,804 |
2016-04-15 | $13.36 | $13.47 | $13.13 | $13.40 | $13.40 | 615,606 |
2016-04-14 | $13.20 | $13.42 | $12.88 | $13.30 | $13.30 | 489,457 |
2016-04-13 | $13.13 | $13.39 | $12.98 | $13.16 | $13.16 | 880,641 |
2016-04-12 | $12.89 | $13.18 | $12.55 | $13.09 | $13.09 | 378,087 |
2016-04-11 | $13.25 | $13.48 | $12.82 | $12.92 | $12.92 | 395,856 |
2016-04-08 | $13.52 | $13.52 | $13.07 | $13.18 | $13.18 | 388,128 |
2016-04-07 | $13.46 | $13.69 | $13.32 | $13.43 | $13.43 | 922,176 |
2016-04-06 | $13.24 | $13.76 | $13.16 | $13.50 | $13.50 | 554,676 |
2016-04-05 | $13.12 | $13.47 | $12.79 | $13.27 | $13.27 | 506,873 |
2016-04-04 | $12.90 | $13.45 | $12.88 | $13.21 | $13.21 | 849,766 |
2016-04-01 | $12.48 | $13.00 | $12.30 | $12.83 | $12.83 | 1,039,476 |
2016-03-31 | $12.40 | $12.73 | $12.36 | $12.59 | $12.59 | 768,510 |
2016-03-30 | $12.41 | $12.61 | $12.10 | $12.38 | $12.38 | 1,337,283 |
2016-03-29 | $11.55 | $12.30 | $11.42 | $12.29 | $12.29 | 1,366,731 |
2016-03-28 | $11.92 | $12.09 | $11.34 | $11.65 | $11.65 | 979,179 |
2016-03-24 | $11.63 | $12.18 | $11.45 | $11.84 | $11.84 | 534,273 |
2016-03-23 | $12.32 | $12.43 | $11.70 | $11.76 | $11.76 | 522,754 |
2016-03-22 | $12.11 | $12.36 | $11.89 | $12.20 | $12.20 | 541,734 |
2016-03-21 | $12.18 | $12.45 | $11.98 | $12.12 | $12.12 | 431,474 |
2016-03-18 | $11.24 | $12.32 | $11.21 | $12.23 | $12.23 | 2,131,441 |
2016-03-17 | $11.23 | $11.36 | $11.02 | $11.16 | $11.16 | 632,079 |
2016-03-16 | $11.37 | $11.63 | $11.02 | $11.26 | $11.26 | 584,804 |
2016-03-15 | $12.16 | $12.27 | $11.22 | $11.36 | $11.36 | 670,687 |
2016-03-14 | $12.25 | $12.59 | $11.67 | $12.26 | $12.26 | 842,905 |
2016-03-11 | $12.14 | $12.44 | $11.97 | $12.42 | $12.42 | 541,033 |
2016-03-10 | $12.30 | $12.33 | $11.04 | $12.05 | $12.05 | 309,109 |
2016-03-09 | $12.04 | $12.38 | $11.82 | $12.20 | $12.20 | 660,919 |
2016-03-08 | $12.51 | $12.51 | $11.99 | $11.99 | $11.99 | 366,054 |
2016-03-07 | $11.98 | $12.60 | $11.95 | $12.53 | $12.53 | 523,964 |
2016-03-04 | $12.17 | $12.47 | $11.84 | $12.02 | $12.02 | 407,983 |
2016-03-03 | $11.95 | $12.31 | $11.89 | $12.13 | $12.13 | 420,235 |
2016-03-02 | $11.58 | $12.06 | $11.14 | $11.93 | $11.93 | 726,582 |
2016-03-01 | $11.74 | $11.94 | $11.13 | $11.48 | $11.48 | 1,277,491 |
2016-02-29 | $11.51 | $12.01 | $11.04 | $11.72 | $11.72 | 607,897 |
2016-02-26 | $11.63 | $11.92 | $11.52 | $11.62 | $11.62 | 380,611 |
2016-02-25 | $11.45 | $11.60 | $10.92 | $11.53 | $11.53 | 325,091 |
2016-02-24 | $11.24 | $11.56 | $10.80 | $11.44 | $11.44 | 538,893 |
2016-02-23 | $11.25 | $11.72 | $11.16 | $11.42 | $11.42 | 529,289 |
2016-02-22 | $12.50 | $12.50 | $10.84 | $11.27 | $11.27 | 1,131,735 |
2016-02-19 | $11.91 | $12.49 | $11.69 | $12.28 | $12.28 | 573,347 |
2016-02-18 | $12.84 | $12.99 | $11.89 | $11.97 | $11.97 | 894,178 |
2016-02-17 | $12.71 | $13.21 | $12.70 | $12.85 | $12.85 | 708,803 |
2016-02-16 | $12.48 | $12.89 | $12.09 | $12.64 | $12.64 | 1,095,051 |
2016-02-12 | $11.28 | $12.11 | $10.92 | $11.99 | $11.99 | 857,181 |
2016-02-11 | $9.95 | $11.18 | $9.47 | $11.13 | $11.13 | 531,570 |
2016-02-10 | $10.82 | $11.22 | $10.56 | $10.93 | $10.93 | 887,562 |
2016-02-09 | $10.85 | $11.27 | $10.52 | $10.98 | $10.98 | 653,836 |
2016-02-08 | $10.93 | $11.22 | $10.41 | $11.00 | $11.00 | 657,768 |
2016-02-05 | $11.05 | $11.73 | $10.34 | $11.03 | $11.03 | 1,619,867 |
2016-02-04 | $10.92 | $11.72 | $10.00 | $11.10 | $11.10 | 2,309,502 |
2016-02-03 | $9.69 | $9.79 | $8.93 | $9.10 | $9.10 | 1,148,188 |
2016-02-02 | $9.63 | $9.90 | $9.38 | $9.69 | $9.69 | 1,166,971 |
2016-02-01 | $9.94 | $10.00 | $9.47 | $9.82 | $9.82 | 791,221 |
2016-01-29 | $9.17 | $10.02 | $9.13 | $10.02 | $10.02 | 572,198 |
2016-01-28 | $9.74 | $10.14 | $9.09 | $9.22 | $9.22 | 325,089 |
2016-01-27 | $9.92 | $10.10 | $9.54 | $9.61 | $9.61 | 442,364 |
2016-01-26 | $9.79 | $10.14 | $9.39 | $9.97 | $9.97 | 280,951 |
2016-01-25 | $9.86 | $10.49 | $9.75 | $9.85 | $9.85 | 278,238 |
2016-01-22 | $9.66 | $10.41 | $9.42 | $9.97 | $9.97 | 395,962 |
2016-01-21 | $8.71 | $9.78 | $8.51 | $9.47 | $9.47 | 494,446 |
2016-01-20 | $8.21 | $8.95 | $7.90 | $8.67 | $8.67 | 723,576 |
2016-01-19 | $9.00 | $9.15 | $8.16 | $8.37 | $8.37 | 766,817 |
2016-01-15 | $8.64 | $9.20 | $8.26 | $9.05 | $9.05 | 888,523 |
2016-01-14 | $8.24 | $9.08 | $7.56 | $8.93 | $8.93 | 835,908 |
2016-01-13 | $8.37 | $8.79 | $8.18 | $8.23 | $8.23 | 792,967 |
2016-01-12 | $9.53 | $10.05 | $8.05 | $8.43 | $8.43 | 1,367,144 |
2016-01-11 | $10.48 | $10.54 | $9.47 | $9.88 | $9.88 | 725,589 |
2016-01-08 | $9.81 | $10.25 | $9.59 | $9.81 | $9.81 | 668,805 |
2016-01-07 | $9.90 | $10.22 | $9.49 | $9.77 | $9.77 | 734,365 |
2016-01-06 | $10.29 | $10.33 | $9.97 | $10.00 | $10.00 | 657,379 |
2016-01-05 | $10.37 | $10.54 | $10.26 | $10.40 | $10.40 | 606,806 |
2016-01-04 | $10.44 | $10.71 | $10.24 | $10.32 | $10.32 | 1,214,952 |
2015-12-31 | $10.67 | $10.73 | $10.27 | $10.54 | $10.54 | 535,239 |
2015-12-30 | $10.71 | $10.95 | $10.50 | $10.70 | $10.70 | 399,005 |
2015-12-29 | $10.98 | $11.19 | $10.42 | $10.77 | $10.77 | 693,525 |
2015-12-28 | $10.41 | $10.91 | $10.41 | $10.87 | $10.87 | 828,151 |
2015-12-24 | $10.57 | $10.75 | $10.44 | $10.47 | $10.47 | 218,086 |
2015-12-23 | $10.50 | $10.74 | $10.40 | $10.64 | $10.64 | 486,491 |
2015-12-22 | $10.50 | $10.59 | $10.29 | $10.44 | $10.44 | 405,218 |
2015-12-21 | $10.28 | $10.62 | $10.09 | $10.48 | $10.48 | 544,807 |
2015-12-18 | $10.08 | $10.63 | $10.00 | $10.24 | $10.24 | 3,293,654 |
2015-12-17 | $10.61 | $10.74 | $10.01 | $10.08 | $10.08 | 850,054 |
2015-12-16 | $9.48 | $10.75 | $9.48 | $10.61 | $10.61 | 1,142,430 |
2015-12-15 | $9.44 | $9.65 | $9.26 | $9.48 | $9.48 | 728,460 |
2015-12-14 | $9.43 | $9.60 | $9.27 | $9.34 | $9.34 | 712,925 |
2015-12-11 | $9.47 | $9.64 | $9.24 | $9.46 | $9.46 | 750,536 |
2015-12-10 | $9.55 | $9.95 | $9.52 | $9.65 | $9.65 | 529,202 |
2015-12-09 | $9.50 | $9.65 | $9.40 | $9.54 | $9.54 | 725,888 |
2015-12-08 | $9.26 | $9.70 | $9.19 | $9.50 | $9.50 | 572,911 |
2015-12-07 | $9.32 | $9.54 | $9.22 | $9.40 | $9.40 | 818,317 |
2015-12-04 | $8.99 | $9.39 | $8.88 | $9.39 | $9.39 | 723,451 |
2015-12-03 | $9.28 | $9.33 | $8.59 | $9.05 | $9.05 | 963,937 |
2015-12-02 | $9.49 | $9.73 | $9.22 | $9.27 | $9.27 | 979,384 |
2015-12-01 | $9.24 | $9.26 | $9.13 | $9.23 | $9.23 | 1,654,204 |
2015-11-30 | $9.18 | $9.40 | $9.16 | $9.25 | $9.25 | 1,916,306 |
2015-11-27 | $9.08 | $9.15 | $9.02 | $9.08 | $9.08 | 245,426 |
2015-11-25 | $9.09 | $9.17 | $8.98 | $9.03 | $9.03 | 540,232 |
2015-11-24 | $9.02 | $9.11 | $8.94 | $9.04 | $9.04 | 503,113 |
2015-11-23 | $8.89 | $9.02 | $8.86 | $9.00 | $9.00 | 729,431 |
2015-11-20 | $8.96 | $9.04 | $8.90 | $8.92 | $8.92 | 367,822 |
2015-11-19 | $9.02 | $9.05 | $8.85 | $8.87 | $8.87 | 680,350 |
2015-11-18 | $8.91 | $9.07 | $8.85 | $8.89 | $8.89 | 824,344 |
2015-11-17 | $9.00 | $9.14 | $8.79 | $8.82 | $8.82 | 634,020 |
2015-11-16 | $8.87 | $9.07 | $8.85 | $8.99 | $8.99 | 667,486 |
2015-11-13 | $8.82 | $9.14 | $8.82 | $8.86 | $8.86 | 1,040,452 |
2015-11-12 | $8.88 | $9.05 | $8.81 | $8.89 | $8.89 | 745,142 |
2015-11-11 | $8.99 | $9.13 | $8.89 | $8.94 | $8.94 | 509,047 |
2015-11-10 | $8.93 | $9.04 | $8.82 | $9.00 | $9.00 | 965,317 |
2015-11-09 | $9.05 | $9.21 | $8.76 | $8.99 | $8.99 | 993,323 |
2015-11-06 | $9.07 | $9.21 | $8.85 | $9.11 | $9.11 | 1,412,857 |
2015-11-05 | $9.15 | $9.24 | $8.95 | $9.12 | $9.12 | 1,087,687 |
2015-11-04 | $9.06 | $9.20 | $8.96 | $9.13 | $9.13 | 878,382 |
2015-11-03 | $8.95 | $9.37 | $8.85 | $9.06 | $9.06 | 1,752,558 |
2015-11-02 | $8.77 | $9.08 | $8.76 | $8.90 | $8.90 | 1,814,251 |
2015-10-30 | $8.94 | $9.04 | $8.75 | $8.78 | $8.78 | 1,613,960 |
2015-10-29 | $8.50 | $9.20 | $8.15 | $8.81 | $8.81 | 2,378,969 |
2015-10-28 | $8.73 | $8.74 | $7.95 | $8.15 | $8.15 | 1,196,512 |
2015-10-27 | $8.54 | $8.83 | $8.21 | $8.71 | $8.71 | 712,764 |
2015-10-26 | $8.84 | $8.95 | $8.50 | $8.58 | $8.58 | 709,013 |
2015-10-23 | $8.48 | $9.05 | $8.48 | $8.90 | $8.90 | 660,924 |
2015-10-22 | $8.77 | $8.77 | $7.91 | $8.35 | $8.35 | 914,071 |
2015-10-21 | $8.83 | $8.94 | $8.22 | $8.66 | $8.66 | 495,958 |
2015-10-20 | $8.88 | $9.07 | $8.70 | $8.75 | $8.75 | 696,423 |
2015-10-19 | $8.96 | $9.18 | $8.53 | $8.85 | $8.85 | 524,844 |
2015-10-16 | $8.94 | $9.07 | $8.49 | $8.95 | $8.95 | 461,448 |
2015-10-15 | $8.11 | $8.91 | $8.10 | $8.88 | $8.88 | 567,893 |
2015-10-14 | $8.00 | $8.50 | $7.99 | $8.15 | $8.15 | 534,292 |
2015-10-13 | $8.28 | $8.50 | $7.80 | $7.97 | $7.97 | 974,610 |
2015-10-12 | $8.65 | $8.75 | $8.24 | $8.34 | $8.34 | 679,652 |
2015-10-09 | $8.76 | $8.81 | $8.56 | $8.64 | $8.64 | 805,529 |
2015-10-08 | $8.62 | $8.84 | $8.37 | $8.75 | $8.75 | 1,065,184 |
2015-10-07 | $9.20 | $9.22 | $8.57 | $8.71 | $8.71 | 1,367,398 |
2015-10-06 | $9.06 | $9.37 | $8.72 | $9.17 | $9.17 | 1,085,702 |
2015-10-05 | $8.61 | $9.57 | $8.61 | $9.28 | $9.28 | 1,406,344 |
2015-10-02 | $7.35 | $8.68 | $7.29 | $8.56 | $8.56 | 1,925,237 |
2015-10-01 | $7.17 | $7.70 | $6.83 | $7.57 | $7.57 | 2,214,685 |
2015-09-30 | $6.78 | $7.56 | $6.71 | $7.18 | $7.18 | 2,095,133 |
2015-09-29 | $7.06 | $7.38 | $6.36 | $6.78 | $6.78 | 2,478,688 |
2015-09-28 | $7.48 | $7.88 | $6.98 | $7.07 | $7.07 | 2,341,796 |
2015-09-25 | $8.65 | $8.65 | $7.53 | $7.68 | $7.68 | 1,936,191 |
2015-09-24 | $8.96 | $9.25 | $8.23 | $8.52 | $8.52 | 1,564,690 |
2015-09-23 | $9.32 | $9.46 | $8.78 | $9.00 | $9.00 | 1,243,032 |
2015-09-22 | $9.37 | $9.77 | $9.01 | $9.22 | $9.22 | 975,579 |
2015-09-21 | $9.87 | $9.99 | $9.10 | $9.37 | $9.37 | 986,210 |
2015-09-18 | $9.98 | $10.13 | $9.63 | $9.68 | $9.68 | 2,218,676 |
2015-09-17 | $9.99 | $10.20 | $9.86 | $10.10 | $10.10 | 836,334 |
2015-09-16 | $10.16 | $10.33 | $9.71 | $9.91 | $9.91 | 774,343 |
2015-09-15 | $10.03 | $10.22 | $9.84 | $10.13 | $10.13 | 904,811 |
2015-09-14 | $10.13 | $10.25 | $9.86 | $10.05 | $10.05 | 1,034,206 |
2015-09-11 | $10.25 | $10.37 | $9.87 | $10.13 | $10.13 | 742,979 |
2015-09-10 | $10.22 | $10.87 | $9.96 | $10.42 | $10.42 | 1,329,029 |
2015-09-09 | $13.04 | $13.40 | $10.65 | $10.68 | $10.68 | 2,112,183 |
2015-09-08 | $16.24 | $16.24 | $11.45 | $13.53 | $13.53 | 1,405,234 |
2015-09-04 | $15.67 | $16.11 | $15.01 | $15.99 | $15.70 | 587,771 |
Innoviva Inc (INVA) News Headlines
Health Rounds: Appendectomy appears to reduce ulcerative colitis relapses
None
reuters.com April 16, 2025Recent Innoviva Inc (INVA) News
Similar Companies to Innoviva Inc (INVA) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |