Intesa Sanpaolo Spa (ISNPY) Exchange: PINK
Data as of May 3, 2024
$19.54 ($0.44) 2.30%
Intesa Sanpaolo Spa - Daily Information
Click for more stock information on Intesa Sanpaolo Spa.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $19.62 |
Previous Close | $19.54 |
High | $19.64 |
Low | $19.50 |
Adjusted Open | $19.62 |
Previous Adjusted Close | $19.54 |
Adjusted High | $19.64 |
Adjusted Low | $19.50 |
About Intesa Sanpaolo Spa (ISNPY)
Intesa Sanpaolo S.p.A., through its subsidiaries, offers financial products and services to large and medium-sized corporates, financial institutions, and financial sponsors. It operates in five business units: Banca dei Territori, Corporate and Investment Banking, International Subsidiary Banks, Eurizon Capital, and Banca Fideuram. The company offers cash management services, B2B e-invoicing services, trade and structured export finance, domestic and international guarantees, documentary credits, letters of credit, documentary remittance, and custody and securities administration and settlement and clearing operations. It also provides aeronaval and railway leasing, real estate leasing, equipment leasing, and car leasing services; factoring services; and investment banking solutions to investors and issuers. In addition, the companys capital markets products and services include stocks, bonds, and derivatives trading services; advisory services related to financial risk management; structured instruments, including swaps, options, interest rates structures, foreign exchange, and commodities; indexed bonds, structured bonds, and index-linked policies for retail customers; covered warrants and certificates; and integrated securities settlement, custody, and administration services, as well as foreign exchange market services. Further, it provides studies, analyses, and reports related to stock markets, government securities, corporate bonds, and emerging markets to customers; merchant banking services, such as equity investments, private-equity transactions, and closed-end investment funds. Additionally the company offers medium and long-term loans and mortgages; project financing; debt and asset management solutions; and payment and collection management solutions, as well as insurance products. The company operates approximately 6,227 branches, including 4,766 in Italy and 1,461 internationally. Intesa Sanpaolo S.p.A. is based in Turin, Italy.
Invest in Intesa Sanpaolo Spa (ISNPY)
Historical Stock Data for Intesa Sanpaolo Spa (ISNPY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-01 | $19.62 | $19.64 | $19.50 | $19.54 | $19.54 | 219,102 |
2024-02-29 | $19.21 | $19.22 | $19.04 | $19.10 | $19.10 | 108,459 |
2024-02-28 | $19.16 | $19.24 | $19.16 | $19.22 | $19.22 | 70,590 |
2024-02-27 | $19.17 | $19.27 | $19.17 | $19.23 | $19.23 | 91,261 |
2024-02-26 | $19.26 | $19.29 | $19.20 | $19.26 | $19.26 | 85,683 |
2024-02-23 | $18.95 | $19.15 | $18.95 | $19.12 | $19.12 | 185,837 |
2024-02-22 | $18.58 | $18.91 | $18.58 | $18.88 | $18.88 | 133,509 |
2024-02-21 | $18.74 | $18.84 | $18.72 | $18.78 | $18.78 | 109,626 |
2024-02-20 | $18.36 | $18.53 | $18.36 | $18.52 | $18.52 | 91,591 |
2024-02-16 | $18.33 | $18.41 | $18.24 | $18.26 | $18.26 | 134,716 |
2024-02-15 | $18.12 | $18.41 | $18.12 | $18.41 | $18.41 | 232,256 |
2024-02-14 | $18.18 | $18.21 | $18.12 | $18.21 | $18.21 | 136,301 |
2024-02-13 | $18.20 | $18.20 | $17.93 | $18.02 | $18.02 | 124,791 |
2024-02-12 | $18.20 | $18.32 | $18.20 | $18.30 | $18.30 | 113,923 |
2024-02-09 | $18.12 | $18.17 | $18.05 | $18.13 | $18.13 | 180,208 |
2024-02-08 | $18.25 | $18.35 | $18.23 | $18.29 | $18.29 | 209,429 |
2024-02-07 | $18.38 | $18.44 | $18.25 | $18.39 | $18.39 | 185,311 |
2024-02-06 | $18.83 | $18.87 | $18.64 | $18.78 | $18.78 | 132,484 |
2024-02-05 | $18.48 | $18.65 | $18.47 | $18.63 | $18.63 | 477,284 |
2024-02-02 | $18.20 | $18.25 | $18.13 | $18.19 | $18.19 | 121,309 |
2024-02-01 | $18.40 | $18.43 | $18.20 | $18.43 | $18.43 | 616,035 |
2024-01-31 | $18.78 | $18.84 | $18.51 | $18.53 | $18.53 | 196,151 |
2024-01-30 | $18.55 | $18.81 | $18.54 | $18.77 | $18.77 | 111,764 |
2024-01-29 | $18.09 | $18.24 | $18.04 | $18.23 | $18.23 | 125,207 |
2024-01-26 | $18.46 | $18.46 | $18.35 | $18.38 | $18.38 | 102,742 |
2024-01-25 | $18.44 | $18.50 | $18.26 | $18.39 | $18.39 | 239,258 |
2024-01-24 | $18.48 | $18.61 | $18.45 | $18.48 | $18.48 | 139,698 |
2024-01-23 | $18.08 | $18.14 | $18.00 | $18.13 | $18.13 | 100,975 |
2024-01-22 | $18.15 | $18.20 | $18.10 | $18.10 | $18.10 | 124,346 |
2024-01-19 | $17.91 | $18.16 | $17.91 | $18.16 | $18.16 | 105,691 |
2024-01-18 | $17.97 | $18.06 | $17.89 | $18.03 | $18.03 | 208,578 |
2024-01-17 | $17.73 | $17.91 | $17.73 | $17.87 | $17.87 | 105,887 |
2024-01-16 | $17.75 | $17.79 | $17.64 | $17.73 | $17.73 | 129,624 |
2024-01-12 | $18.08 | $18.12 | $17.95 | $18.00 | $18.00 | 91,631 |
2024-01-11 | $18.12 | $18.12 | $17.90 | $18.07 | $18.07 | 107,936 |
2024-01-10 | $18.12 | $18.20 | $18.09 | $18.17 | $18.17 | 221,569 |
2024-01-09 | $18.16 | $18.19 | $18.10 | $18.13 | $18.13 | 178,854 |
2024-01-08 | $18.44 | $18.47 | $18.40 | $18.47 | $18.47 | 171,320 |
2024-01-05 | $18.40 | $18.52 | $18.29 | $18.34 | $18.34 | 106,238 |
2024-01-04 | $17.79 | $18.14 | $17.79 | $18.07 | $18.07 | 119,908 |
2024-01-03 | $17.65 | $17.72 | $17.60 | $17.65 | $17.65 | 253,812 |
2024-01-02 | $17.65 | $17.75 | $17.60 | $17.66 | $17.66 | 78,540 |
2023-12-29 | $17.58 | $17.63 | $17.51 | $17.54 | $17.54 | 155,819 |
2023-12-28 | $17.52 | $17.60 | $17.52 | $17.56 | $17.56 | 137,918 |
2023-12-27 | $17.63 | $17.74 | $17.63 | $17.72 | $17.72 | 298,973 |
2023-12-26 | $17.42 | $17.60 | $17.42 | $17.56 | $17.56 | 42,466 |
2023-12-22 | $17.52 | $17.55 | $17.45 | $17.51 | $17.51 | 144,617 |
2023-12-21 | $17.35 | $17.41 | $17.29 | $17.41 | $17.41 | 64,148 |
2023-12-20 | $17.35 | $17.42 | $17.20 | $17.21 | $17.21 | 120,238 |
2023-12-19 | $17.44 | $17.54 | $17.44 | $17.53 | $17.53 | 94,340 |
2023-12-18 | $17.22 | $17.26 | $17.19 | $17.23 | $17.23 | 232,705 |
2023-12-15 | $17.20 | $17.29 | $17.15 | $17.18 | $17.18 | 94,434 |
2023-12-14 | $17.34 | $17.37 | $17.12 | $17.34 | $17.34 | 237,356 |
2023-12-13 | $17.43 | $17.71 | $17.36 | $17.63 | $17.63 | 105,453 |
2023-12-12 | $17.42 | $17.48 | $17.39 | $17.41 | $17.41 | 67,398 |
2023-12-11 | $17.35 | $17.47 | $17.34 | $17.46 | $17.46 | 210,928 |
2023-12-08 | $17.35 | $17.50 | $17.33 | $17.47 | $17.47 | 83,506 |
2023-12-07 | $17.28 | $17.45 | $17.23 | $17.43 | $17.43 | 70,388 |
2023-12-06 | $17.52 | $17.60 | $17.46 | $17.47 | $17.47 | 77,941 |
2023-12-05 | $17.41 | $17.47 | $17.38 | $17.39 | $17.39 | 114,957 |
2023-12-04 | $17.44 | $17.60 | $17.44 | $17.60 | $17.60 | 229,178 |
2023-12-01 | $17.40 | $17.50 | $17.35 | $17.46 | $17.46 | 71,986 |
2023-11-30 | $17.31 | $17.35 | $17.28 | $17.33 | $17.33 | 117,740 |
2023-11-29 | $17.45 | $17.53 | $17.38 | $17.45 | $17.45 | 91,903 |
2023-11-28 | $17.10 | $17.39 | $17.10 | $17.29 | $17.29 | 82,949 |
2023-11-27 | $17.14 | $17.15 | $17.06 | $17.14 | $17.14 | 200,154 |
2023-11-24 | $17.08 | $17.13 | $17.05 | $17.13 | $17.13 | 58,887 |
2023-11-22 | $16.63 | $16.67 | $16.54 | $16.62 | $16.62 | 56,744 |
2023-11-21 | $16.65 | $16.65 | $16.57 | $16.60 | $16.60 | 149,995 |
2023-11-20 | $16.86 | $16.91 | $16.81 | $16.86 | $16.86 | 89,514 |
2023-11-17 | $17.35 | $17.61 | $17.35 | $17.61 | $16.68 | 193,235 |
2023-11-16 | $17.26 | $17.34 | $17.24 | $17.25 | $16.34 | 62,226 |
2023-11-15 | $17.26 | $17.34 | $17.22 | $17.22 | $16.31 | 88,795 |
2023-11-14 | $16.98 | $17.23 | $16.98 | $17.20 | $16.30 | 119,505 |
2023-11-13 | $16.63 | $16.76 | $16.61 | $16.75 | $15.87 | 135,623 |
2023-11-10 | $16.49 | $16.58 | $16.41 | $16.51 | $15.64 | 237,660 |
2023-11-09 | $16.53 | $16.64 | $16.45 | $16.46 | $15.59 | 63,127 |
2023-11-08 | $16.61 | $16.66 | $16.51 | $16.53 | $15.66 | 136,979 |
2023-11-07 | $16.39 | $16.53 | $16.39 | $16.49 | $15.62 | 412,684 |
2023-11-06 | $16.70 | $16.75 | $16.51 | $16.52 | $15.65 | 166,351 |
2023-11-03 | $16.53 | $16.73 | $16.50 | $16.51 | $15.64 | 167,229 |
2023-11-02 | $16.16 | $16.22 | $16.05 | $16.22 | $15.37 | 81,050 |
2023-11-01 | $15.72 | $15.92 | $15.72 | $15.88 | $15.05 | 88,274 |
2023-10-31 | $15.59 | $15.70 | $15.56 | $15.66 | $14.84 | 299,939 |
2023-10-30 | $15.21 | $15.43 | $15.21 | $15.40 | $14.59 | 115,013 |
2023-10-27 | $15.20 | $15.23 | $15.00 | $15.00 | $14.21 | 287,255 |
2023-10-26 | $14.99 | $15.10 | $14.95 | $15.03 | $14.24 | 100,195 |
2023-10-25 | $14.89 | $15.03 | $14.86 | $14.93 | $14.15 | 125,413 |
2023-10-24 | $15.07 | $15.13 | $14.99 | $15.08 | $14.29 | 155,589 |
2023-10-23 | $14.90 | $15.25 | $14.90 | $15.12 | $14.32 | 143,592 |
2023-10-20 | $14.90 | $14.99 | $14.84 | $14.90 | $14.12 | 260,315 |
2023-10-19 | $15.03 | $15.20 | $14.99 | $15.01 | $14.22 | 311,281 |
2023-10-18 | $15.26 | $15.26 | $15.14 | $15.21 | $14.41 | 255,518 |
2023-10-17 | $15.30 | $15.53 | $15.30 | $15.43 | $14.62 | 125,526 |
2023-10-16 | $15.36 | $15.40 | $15.28 | $15.37 | $14.56 | 90,663 |
2023-10-13 | $15.27 | $15.28 | $15.14 | $15.17 | $14.37 | 186,026 |
2023-10-12 | $15.62 | $15.62 | $15.37 | $15.43 | $14.62 | 154,526 |
2023-10-11 | $15.60 | $15.66 | $15.52 | $15.62 | $14.80 | 59,193 |
2023-10-10 | $15.41 | $15.50 | $15.38 | $15.41 | $14.60 | 94,061 |
2023-10-09 | $14.95 | $15.16 | $14.95 | $15.12 | $14.32 | 165,389 |
2023-10-06 | $15.15 | $15.38 | $14.98 | $15.30 | $14.50 | 183,153 |
2023-10-05 | $14.98 | $15.07 | $14.90 | $15.06 | $14.27 | 142,696 |
2023-10-04 | $14.96 | $15.03 | $14.84 | $15.03 | $14.24 | 116,911 |
2023-10-03 | $15.01 | $15.07 | $14.97 | $15.03 | $14.23 | 119,195 |
2023-10-02 | $15.39 | $15.42 | $15.16 | $15.16 | $14.36 | 168,855 |
2023-09-29 | $15.69 | $15.69 | $15.43 | $15.47 | $14.66 | 187,334 |
2023-09-28 | $15.49 | $15.61 | $15.48 | $15.56 | $14.74 | 301,811 |
2023-09-27 | $15.38 | $15.40 | $15.20 | $15.31 | $14.50 | 266,375 |
2023-09-26 | $15.44 | $15.48 | $15.35 | $15.38 | $14.57 | 834,560 |
2023-09-25 | $15.62 | $15.70 | $15.52 | $15.69 | $14.87 | 127,374 |
2023-09-22 | $15.80 | $15.83 | $15.70 | $15.73 | $14.90 | 239,656 |
2023-09-21 | $15.87 | $16.01 | $15.87 | $15.91 | $15.07 | 88,895 |
2023-09-20 | $16.15 | $16.26 | $16.00 | $16.01 | $15.17 | 92,411 |
2023-09-19 | $15.64 | $15.75 | $15.61 | $15.75 | $14.92 | 108,529 |
2023-09-18 | $15.65 | $15.67 | $15.53 | $15.58 | $14.76 | 98,189 |
2023-09-15 | $15.83 | $15.89 | $15.77 | $15.80 | $15.80 | 197,976 |
2023-09-14 | $15.79 | $15.91 | $15.79 | $15.86 | $15.86 | 127,506 |
2023-09-13 | $15.91 | $15.95 | $15.81 | $15.82 | $15.82 | 45,442 |
2023-09-12 | $15.87 | $16.04 | $15.87 | $16.01 | $16.01 | 69,793 |
2023-09-11 | $15.96 | $16.06 | $15.93 | $16.03 | $16.03 | 98,997 |
2023-09-08 | $15.46 | $15.60 | $15.46 | $15.53 | $15.53 | 216,931 |
2023-09-07 | $15.31 | $15.38 | $15.27 | $15.33 | $15.33 | 142,211 |
2023-09-06 | $15.41 | $15.50 | $15.36 | $15.42 | $15.42 | 864,853 |
2023-09-05 | $15.79 | $15.85 | $15.73 | $15.76 | $15.76 | 103,019 |
2023-09-01 | $16.07 | $16.07 | $15.90 | $15.94 | $15.94 | 400,512 |
2023-08-31 | $16.26 | $16.26 | $16.10 | $16.12 | $16.12 | 324,122 |
2023-08-30 | $16.45 | $16.53 | $16.38 | $16.40 | $16.40 | 44,477 |
2023-08-29 | $16.12 | $16.36 | $16.12 | $16.32 | $16.32 | 79,179 |
2023-08-28 | $16.02 | $16.13 | $16.02 | $16.13 | $16.13 | 71,083 |
2023-08-25 | $15.97 | $16.04 | $15.83 | $15.96 | $15.96 | 82,556 |
2023-08-24 | $15.87 | $15.98 | $15.87 | $15.88 | $15.88 | 253,327 |
2023-08-23 | $15.93 | $16.04 | $15.91 | $16.02 | $16.02 | 78,336 |
2023-08-22 | $16.05 | $16.06 | $15.95 | $15.97 | $15.97 | 62,666 |
2023-08-21 | $15.97 | $16.02 | $15.88 | $15.99 | $15.99 | 88,975 |
2023-08-18 | $15.56 | $15.75 | $15.56 | $15.74 | $15.74 | 412,459 |
2023-08-17 | $15.81 | $15.82 | $15.72 | $15.78 | $15.78 | 616,907 |
2023-08-16 | $15.82 | $15.91 | $15.76 | $15.78 | $15.78 | 260,897 |
2023-08-15 | $15.73 | $15.94 | $15.73 | $15.81 | $15.81 | 60,614 |
2023-08-14 | $15.98 | $16.05 | $15.93 | $15.97 | $15.97 | 70,004 |
2023-08-11 | $15.99 | $16.03 | $15.89 | $16.03 | $16.03 | 67,877 |
2023-08-10 | $16.05 | $16.21 | $16.00 | $16.00 | $16.00 | 250,889 |
2023-08-09 | $15.83 | $15.91 | $15.74 | $15.77 | $15.77 | 191,818 |
2023-08-08 | $15.48 | $15.65 | $15.32 | $15.61 | $15.61 | 560,478 |
2023-08-07 | $16.93 | $16.98 | $16.86 | $16.96 | $16.96 | 66,526 |
2023-08-04 | $16.88 | $16.99 | $16.68 | $16.68 | $16.68 | 52,310 |
2023-08-03 | $16.65 | $16.80 | $16.64 | $16.79 | $16.79 | 187,099 |
2023-08-02 | $16.86 | $16.90 | $16.73 | $16.82 | $16.82 | 324,509 |
2023-08-01 | $17.21 | $17.32 | $17.16 | $17.25 | $17.25 | 107,636 |
2023-07-31 | $17.44 | $17.51 | $17.37 | $17.40 | $17.40 | 101,111 |
2023-07-28 | $17.30 | $17.43 | $17.19 | $17.28 | $17.28 | 285,681 |
2023-07-27 | $16.95 | $17.06 | $16.85 | $16.87 | $16.87 | 159,674 |
2023-07-26 | $16.88 | $17.04 | $16.82 | $17.00 | $17.00 | 1,583,997 |
2023-07-25 | $16.79 | $16.93 | $16.79 | $16.85 | $16.85 | 433,388 |
2023-07-24 | $16.82 | $16.95 | $16.79 | $16.91 | $16.91 | 85,882 |
2023-07-21 | $16.94 | $16.95 | $16.83 | $16.91 | $16.91 | 123,936 |
2023-07-20 | $16.83 | $16.93 | $16.82 | $16.89 | $16.89 | 149,384 |
2023-07-19 | $16.82 | $16.83 | $16.73 | $16.81 | $16.81 | 72,644 |
2023-07-18 | $16.48 | $16.69 | $16.48 | $16.65 | $16.65 | 145,615 |
2023-07-17 | $16.36 | $16.52 | $16.36 | $16.52 | $16.52 | 104,377 |
2023-07-14 | $16.55 | $16.55 | $16.34 | $16.37 | $16.37 | 89,611 |
2023-07-13 | $16.43 | $16.52 | $16.43 | $16.52 | $16.52 | 180,559 |
2023-07-12 | $15.96 | $16.15 | $15.96 | $16.09 | $16.09 | 65,780 |
2023-07-11 | $15.71 | $15.81 | $15.71 | $15.79 | $15.79 | 212,628 |
2023-07-10 | $15.61 | $15.65 | $15.54 | $15.59 | $15.59 | 74,357 |
2023-07-07 | $15.40 | $15.58 | $15.40 | $15.49 | $15.49 | 74,890 |
2023-07-06 | $15.39 | $15.39 | $15.15 | $15.34 | $15.34 | 242,576 |
2023-07-05 | $15.76 | $15.76 | $15.67 | $15.74 | $15.74 | 148,358 |
2023-07-03 | $15.95 | $16.03 | $15.91 | $16.03 | $16.03 | 41,635 |
2023-06-30 | $15.81 | $15.88 | $15.75 | $15.80 | $15.80 | 67,680 |
2023-06-29 | $15.58 | $15.65 | $15.56 | $15.63 | $15.63 | 58,770 |
2023-06-28 | $15.48 | $15.53 | $15.45 | $15.52 | $15.52 | 204,046 |
2023-06-27 | $15.41 | $15.62 | $15.40 | $15.61 | $15.61 | 69,947 |
2023-06-26 | $15.26 | $15.33 | $15.22 | $15.29 | $15.29 | 89,589 |
2023-06-23 | $15.28 | $15.33 | $15.16 | $15.26 | $15.26 | 122,135 |
2023-06-22 | $15.70 | $15.75 | $15.62 | $15.67 | $15.67 | 86,493 |
2023-06-21 | $15.79 | $15.89 | $15.75 | $15.83 | $15.83 | 220,457 |
2023-06-20 | $15.75 | $15.78 | $15.65 | $15.69 | $15.69 | 66,940 |
2023-06-16 | $15.61 | $15.62 | $15.51 | $15.55 | $15.55 | 77,624 |
2023-06-15 | $15.37 | $15.61 | $15.37 | $15.56 | $15.56 | 73,812 |
2023-06-14 | $15.30 | $15.39 | $15.12 | $15.23 | $15.23 | 63,501 |
2023-06-13 | $14.95 | $15.05 | $14.91 | $15.00 | $15.00 | 208,924 |
2023-06-12 | $14.89 | $14.99 | $14.83 | $14.95 | $14.95 | 74,492 |
2023-06-09 | $14.93 | $14.98 | $14.91 | $14.93 | $14.93 | 86,740 |
2023-06-08 | $15.09 | $15.14 | $15.03 | $15.09 | $15.09 | 58,569 |
2023-06-07 | $14.71 | $14.86 | $14.67 | $14.81 | $14.81 | 85,053 |
2023-06-06 | $14.46 | $14.75 | $14.44 | $14.73 | $14.73 | 176,697 |
2023-06-05 | $14.58 | $14.61 | $14.42 | $14.58 | $14.58 | 127,886 |
2023-06-02 | $14.56 | $14.71 | $14.56 | $14.60 | $14.60 | 128,813 |
2023-06-01 | $14.23 | $14.45 | $14.23 | $14.40 | $14.40 | 169,810 |
2023-05-31 | $14.02 | $14.02 | $13.64 | $13.93 | $13.93 | 163,550 |
2023-05-30 | $14.33 | $14.33 | $14.17 | $14.29 | $14.29 | 121,573 |
2023-05-26 | $14.26 | $14.53 | $14.26 | $14.49 | $14.49 | 80,224 |
2023-05-25 | $15.06 | $15.34 | $15.06 | $15.19 | $14.77 | 91,381 |
2023-05-24 | $15.26 | $15.44 | $15.21 | $15.25 | $14.83 | 76,277 |
2023-05-23 | $15.71 | $15.80 | $15.56 | $15.68 | $15.25 | 159,683 |
2023-05-22 | $15.54 | $15.81 | $15.53 | $15.71 | $15.28 | 69,138 |
2023-05-19 | $15.71 | $15.78 | $15.40 | $15.71 | $15.28 | 108,191 |
2023-05-18 | $15.47 | $15.66 | $15.30 | $15.47 | $15.04 | 53,247 |
2023-05-17 | $15.64 | $15.72 | $15.48 | $15.72 | $15.29 | 158,438 |
2023-05-16 | $15.78 | $15.78 | $15.66 | $15.73 | $15.30 | 258,192 |
2023-05-15 | $15.67 | $15.83 | $15.65 | $15.83 | $15.39 | 58,484 |
2023-05-12 | $15.86 | $15.90 | $15.75 | $15.83 | $15.39 | 63,060 |
2023-05-11 | $15.54 | $15.80 | $15.52 | $15.78 | $15.34 | 59,762 |
2023-05-10 | $16.10 | $16.10 | $15.81 | $15.93 | $15.49 | 140,562 |
2023-05-09 | $16.12 | $16.23 | $16.09 | $16.19 | $15.74 | 202,877 |
2023-05-08 | $16.31 | $16.35 | $16.24 | $16.27 | $15.82 | 185,060 |
2023-05-05 | $16.03 | $16.21 | $16.02 | $16.16 | $15.71 | 51,818 |
2023-05-04 | $15.66 | $15.70 | $15.50 | $15.59 | $15.16 | 118,826 |
2023-05-03 | $15.72 | $15.85 | $15.66 | $15.69 | $15.26 | 105,171 |
2023-05-02 | $15.79 | $15.79 | $15.31 | $15.45 | $15.02 | 200,668 |
2023-05-01 | $15.82 | $15.92 | $15.62 | $15.68 | $15.25 | 140,354 |
2023-04-28 | $15.62 | $15.86 | $15.60 | $15.82 | $15.38 | 121,067 |
2023-04-27 | $16.28 | $16.39 | $16.21 | $16.38 | $15.93 | 82,829 |
2023-04-26 | $16.17 | $16.21 | $16.03 | $16.04 | $15.60 | 93,100 |
2023-04-25 | $16.34 | $16.34 | $16.02 | $16.03 | $15.59 | 186,982 |
2023-04-24 | $16.60 | $16.69 | $16.60 | $16.65 | $16.19 | 89,678 |
2023-04-21 | $16.39 | $16.47 | $16.29 | $16.43 | $15.98 | 128,221 |
2023-04-20 | $16.45 | $16.51 | $16.36 | $16.42 | $15.97 | 63,050 |
2023-04-19 | $16.39 | $16.56 | $16.39 | $16.49 | $16.04 | 104,017 |
2023-04-18 | $16.40 | $16.42 | $16.33 | $16.41 | $15.96 | 347,300 |
2023-04-17 | $16.10 | $16.10 | $15.98 | $16.08 | $15.64 | 95,945 |
2023-04-14 | $16.26 | $16.39 | $16.24 | $16.33 | $15.88 | 83,237 |
2023-04-13 | $15.83 | $15.90 | $15.81 | $15.88 | $15.44 | 110,263 |
2023-04-12 | $15.91 | $15.93 | $15.75 | $15.81 | $15.37 | 117,502 |
2023-04-11 | $15.57 | $15.67 | $15.55 | $15.66 | $15.23 | 194,704 |
2023-04-10 | $15.40 | $15.57 | $14.91 | $15.45 | $15.02 | 162,019 |
2023-04-06 | $15.28 | $15.58 | $15.28 | $15.53 | $15.10 | 80,162 |
2023-04-05 | $15.07 | $15.16 | $14.97 | $15.15 | $14.73 | 97,886 |
2023-04-04 | $15.38 | $15.40 | $15.27 | $15.30 | $14.88 | 255,769 |
2023-04-03 | $15.48 | $15.56 | $15.39 | $15.51 | $15.08 | 265,841 |
2023-03-31 | $15.31 | $15.46 | $15.31 | $15.41 | $14.99 | 131,272 |
2023-03-30 | $15.53 | $15.54 | $15.38 | $15.47 | $15.04 | 127,904 |
2023-03-29 | $15.11 | $15.16 | $15.07 | $15.15 | $14.73 | 119,328 |
2023-03-28 | $14.81 | $14.96 | $14.77 | $14.86 | $14.45 | 266,029 |
2023-03-27 | $14.72 | $14.80 | $14.65 | $14.76 | $14.35 | 205,572 |
2023-03-24 | $14.56 | $14.75 | $14.48 | $14.70 | $14.29 | 186,718 |
2023-03-23 | $15.25 | $15.27 | $14.70 | $14.75 | $14.34 | 229,801 |
2023-03-22 | $15.32 | $15.37 | $14.97 | $14.98 | $14.57 | 213,089 |
2023-03-21 | $15.24 | $15.29 | $15.14 | $15.23 | $14.81 | 191,386 |
2023-03-20 | $14.29 | $14.74 | $14.29 | $14.60 | $14.20 | 194,839 |
2023-03-17 | $14.11 | $14.14 | $13.83 | $13.97 | $13.58 | 127,541 |
2023-03-16 | $14.07 | $14.50 | $14.06 | $14.44 | $14.04 | 182,500 |
2023-03-15 | $14.19 | $14.63 | $13.99 | $14.45 | $14.05 | 2,904,200 |
2023-03-14 | $15.40 | $15.55 | $15.29 | $15.38 | $14.96 | 247,707 |
2023-03-13 | $14.85 | $15.11 | $14.71 | $14.88 | $14.47 | 1,505,189 |
2023-03-10 | $15.73 | $15.90 | $15.52 | $15.60 | $15.17 | 127,037 |
2023-03-09 | $16.05 | $16.13 | $15.80 | $15.81 | $15.37 | 114,796 |
2023-03-08 | $16.30 | $16.40 | $16.20 | $16.24 | $15.79 | 151,565 |
2023-03-07 | $16.53 | $16.53 | $16.18 | $16.22 | $15.77 | 280,589 |
2023-03-06 | $16.58 | $16.70 | $16.56 | $16.58 | $16.12 | 218,992 |
2023-03-03 | $16.33 | $16.54 | $16.31 | $16.51 | $16.51 | 95,001 |
2023-03-02 | $16.27 | $16.33 | $16.15 | $16.27 | $16.27 | 122,821 |
2023-03-01 | $16.42 | $16.45 | $16.23 | $16.33 | $16.33 | 247,883 |
2023-02-28 | $16.52 | $16.55 | $16.26 | $16.26 | $16.26 | 84,682 |
2023-02-27 | $16.12 | $16.23 | $16.07 | $16.20 | $16.20 | 264,789 |
2023-02-24 | $15.86 | $15.89 | $15.73 | $15.81 | $15.81 | 88,686 |
2023-02-23 | $15.99 | $16.07 | $15.89 | $16.04 | $16.04 | 98,555 |
2023-02-22 | $15.85 | $15.87 | $15.71 | $15.73 | $15.73 | 121,395 |
2023-02-21 | $16.27 | $16.44 | $16.20 | $16.25 | $16.25 | 315,221 |
2023-02-17 | $16.35 | $16.52 | $16.34 | $16.50 | $16.50 | 188,174 |
2023-02-16 | $16.12 | $16.40 | $16.12 | $16.28 | $16.28 | 65,420 |
2023-02-15 | $15.94 | $16.05 | $15.92 | $16.05 | $16.05 | 171,687 |
2023-02-14 | $16.15 | $16.29 | $16.08 | $16.23 | $16.23 | 135,191 |
2023-02-13 | $16.03 | $16.13 | $16.01 | $16.12 | $16.12 | 120,950 |
2023-02-10 | $15.86 | $15.93 | $15.73 | $15.92 | $15.92 | 200,882 |
2023-02-09 | $16.25 | $16.25 | $15.99 | $16.04 | $16.04 | 121,830 |
2023-02-08 | $15.97 | $16.00 | $15.82 | $15.86 | $15.86 | 78,820 |
2023-02-07 | $15.95 | $16.01 | $15.76 | $15.99 | $15.99 | 130,314 |
2023-02-06 | $15.75 | $15.78 | $15.63 | $15.67 | $15.67 | 137,168 |
2023-02-03 | $15.45 | $15.58 | $15.28 | $15.38 | $15.38 | 346,117 |
2023-02-02 | $16.00 | $16.12 | $15.75 | $16.05 | $16.05 | 740,223 |
2023-02-01 | $16.02 | $16.39 | $15.94 | $16.37 | $16.37 | 151,416 |
2023-01-31 | $15.67 | $15.79 | $15.63 | $15.77 | $15.77 | 439,573 |
2023-01-30 | $15.25 | $15.31 | $15.19 | $15.22 | $15.22 | 253,594 |
2023-01-27 | $15.29 | $15.36 | $15.23 | $15.29 | $15.29 | 336,454 |
2023-01-26 | $15.32 | $15.35 | $15.20 | $15.35 | $15.35 | 85,450 |
2023-01-25 | $14.94 | $15.10 | $14.94 | $15.07 | $15.07 | 94,964 |
2023-01-24 | $14.68 | $14.95 | $14.68 | $14.92 | $14.92 | 207,157 |
2023-01-23 | $14.58 | $14.62 | $14.51 | $14.60 | $14.60 | 508,612 |
2023-01-20 | $14.41 | $14.59 | $13.95 | $14.27 | $14.27 | 290,726 |
2023-01-19 | $14.35 | $14.49 | $14.28 | $14.44 | $14.44 | 186,863 |
2023-01-18 | $14.71 | $14.74 | $14.46 | $14.46 | $14.46 | 1,568,837 |
2023-01-17 | $14.82 | $14.83 | $14.59 | $14.66 | $14.66 | 185,571 |
2023-01-13 | $14.72 | $14.98 | $14.72 | $14.98 | $14.98 | 220,402 |
2023-01-12 | $14.82 | $14.96 | $14.68 | $14.88 | $14.88 | 155,945 |
2023-01-11 | $14.61 | $14.68 | $14.55 | $14.65 | $14.65 | 124,184 |
2023-01-10 | $14.48 | $14.60 | $14.46 | $14.58 | $14.58 | 125,044 |
2023-01-09 | $14.47 | $14.49 | $14.31 | $14.31 | $14.31 | 205,254 |
2023-01-06 | $14.14 | $14.38 | $14.07 | $14.38 | $14.38 | 779,099 |
2023-01-05 | $14.16 | $14.21 | $13.98 | $14.17 | $14.17 | 1,402,777 |
2023-01-04 | $14.20 | $14.31 | $14.12 | $14.18 | $14.18 | 150,187 |
2023-01-03 | $13.77 | $13.89 | $13.70 | $13.85 | $13.85 | 447,496 |
2022-12-30 | $13.38 | $13.48 | $13.32 | $13.36 | $13.36 | 111,603 |
2022-12-29 | $13.38 | $13.55 | $13.36 | $13.54 | $13.54 | 598,596 |
2022-12-28 | $13.31 | $13.35 | $13.17 | $13.18 | $13.18 | 146,206 |
2022-12-27 | $13.24 | $13.30 | $13.20 | $13.28 | $13.28 | 172,262 |
2022-12-23 | $13.25 | $13.35 | $13.22 | $13.32 | $13.32 | 132,039 |
2022-12-22 | $13.29 | $13.29 | $13.09 | $13.27 | $13.27 | 193,837 |
2022-12-21 | $13.29 | $13.40 | $13.28 | $13.32 | $13.32 | 242,777 |
2022-12-20 | $13.08 | $13.23 | $13.08 | $13.17 | $13.17 | 169,839 |
2022-12-19 | $12.97 | $13.00 | $12.83 | $12.86 | $12.86 | 235,596 |
2022-12-16 | $12.92 | $13.06 | $12.87 | $13.00 | $13.00 | 210,576 |
2022-12-15 | $12.92 | $12.92 | $12.63 | $12.66 | $12.66 | 422,958 |
2022-12-14 | $13.30 | $13.36 | $13.10 | $13.21 | $13.21 | 238,293 |
2022-12-13 | $13.44 | $13.47 | $13.22 | $13.30 | $13.30 | 201,497 |
2022-12-12 | $13.09 | $13.10 | $12.98 | $13.07 | $13.07 | 236,748 |
2022-12-09 | $12.99 | $13.08 | $12.93 | $12.94 | $12.94 | 397,852 |
2022-12-08 | $13.04 | $13.06 | $12.95 | $13.04 | $13.04 | 193,323 |
2022-12-07 | $13.06 | $13.06 | $12.93 | $13.03 | $13.03 | 210,301 |
2022-12-06 | $13.10 | $13.13 | $12.89 | $12.93 | $12.93 | 130,824 |
2022-12-05 | $13.25 | $13.29 | $13.01 | $13.04 | $13.04 | 254,453 |
2022-12-02 | $13.19 | $13.29 | $13.11 | $13.23 | $13.23 | 186,372 |
2022-12-01 | $13.31 | $13.31 | $13.08 | $13.16 | $13.16 | 194,204 |
2022-11-30 | $13.28 | $13.47 | $13.11 | $13.42 | $13.42 | 259,014 |
2022-11-29 | $13.21 | $13.34 | $13.21 | $13.29 | $13.29 | 127,977 |
2022-11-28 | $13.37 | $13.42 | $13.11 | $13.11 | $13.11 | 136,393 |
2022-11-25 | $13.40 | $13.57 | $13.40 | $13.50 | $13.50 | 87,695 |
2022-11-23 | $13.40 | $13.48 | $13.32 | $13.40 | $13.40 | 339,451 |
2022-11-22 | $13.33 | $13.42 | $13.31 | $13.39 | $13.39 | 265,732 |
2022-11-21 | $13.23 | $13.28 | $13.11 | $13.20 | $13.20 | 113,752 |
2022-11-18 | $13.75 | $13.81 | $13.55 | $13.59 | $13.59 | 136,332 |
2022-11-17 | $13.50 | $13.70 | $13.45 | $13.62 | $13.62 | 110,309 |
2022-11-16 | $13.70 | $13.71 | $13.55 | $13.62 | $13.62 | 145,452 |
2022-11-15 | $13.61 | $13.70 | $13.32 | $13.55 | $13.55 | 355,044 |
2022-11-14 | $13.52 | $13.66 | $13.49 | $13.50 | $13.50 | 174,515 |
2022-11-11 | $13.46 | $13.57 | $13.36 | $13.53 | $13.53 | 134,127 |
2022-11-10 | $13.29 | $13.41 | $13.22 | $13.39 | $13.39 | 135,307 |
2022-11-09 | $12.94 | $13.07 | $12.84 | $12.84 | $12.84 | 156,542 |
2022-11-08 | $12.89 | $13.11 | $12.84 | $13.00 | $13.00 | 264,427 |
2022-11-07 | $12.70 | $12.88 | $12.69 | $12.82 | $12.82 | 209,165 |
2022-11-04 | $11.89 | $12.43 | $11.84 | $12.41 | $12.41 | 150,148 |
2022-11-03 | $11.38 | $11.58 | $11.38 | $11.51 | $11.51 | 109,161 |
2022-11-02 | $11.57 | $11.78 | $11.37 | $11.37 | $11.37 | 157,202 |
2022-11-01 | $11.73 | $11.74 | $11.51 | $11.58 | $11.58 | 133,770 |
2022-10-31 | $11.48 | $11.52 | $11.42 | $11.47 | $11.47 | 230,727 |
2022-10-28 | $11.44 | $11.53 | $11.35 | $11.53 | $11.53 | 209,659 |
2022-10-27 | $11.32 | $11.48 | $11.32 | $11.34 | $11.34 | 416,789 |
2022-10-26 | $11.20 | $11.35 | $11.20 | $11.25 | $11.25 | 307,898 |
2022-10-25 | $10.95 | $11.19 | $10.95 | $11.16 | $11.16 | 396,361 |
2022-10-24 | $10.99 | $11.10 | $10.97 | $11.02 | $11.02 | 265,408 |
2022-10-21 | $10.60 | $10.98 | $10.57 | $10.97 | $10.97 | 216,576 |
2022-10-20 | $10.66 | $10.83 | $10.60 | $10.64 | $10.64 | 204,816 |
2022-10-19 | $10.62 | $10.62 | $10.41 | $10.49 | $10.49 | 119,480 |
2022-10-18 | $10.79 | $10.81 | $10.57 | $10.69 | $10.69 | 360,542 |
2022-10-17 | $10.18 | $10.35 | $10.17 | $10.29 | $10.29 | 252,287 |
2022-10-14 | $10.19 | $10.24 | $9.93 | $9.94 | $9.94 | 240,130 |
2022-10-13 | $9.66 | $10.21 | $9.65 | $10.11 | $10.11 | 273,712 |
2022-10-12 | $9.76 | $9.88 | $9.70 | $9.77 | $9.77 | 230,606 |
2022-10-11 | $9.92 | $10.03 | $9.78 | $9.78 | $9.78 | 429,464 |
2022-10-10 | $9.99 | $10.08 | $9.90 | $10.00 | $10.00 | 275,228 |
2022-10-07 | $10.10 | $10.14 | $9.96 | $10.01 | $10.01 | 298,595 |
2022-10-06 | $10.16 | $10.20 | $10.04 | $10.06 | $10.06 | 193,136 |
2022-10-05 | $10.36 | $10.49 | $10.19 | $10.45 | $10.45 | 215,661 |
2022-10-04 | $10.58 | $10.79 | $10.58 | $10.72 | $10.72 | 643,147 |
2022-10-03 | $10.14 | $10.34 | $10.09 | $10.29 | $10.29 | 802,094 |
2022-09-30 | $9.91 | $10.10 | $9.85 | $9.88 | $9.88 | 794,544 |
2022-09-29 | $9.75 | $9.81 | $9.59 | $9.78 | $9.78 | 621,116 |
2022-09-28 | $9.78 | $10.08 | $9.78 | $10.05 | $10.05 | 458,801 |
2022-09-27 | $10.15 | $10.23 | $9.93 | $10.05 | $10.05 | 935,557 |
2022-09-26 | $10.32 | $10.41 | $10.16 | $10.26 | $10.26 | 326,358 |
2022-09-23 | $10.53 | $10.56 | $10.21 | $10.31 | $10.31 | 217,832 |
2022-09-22 | $11.11 | $11.11 | $10.92 | $11.01 | $11.01 | 190,824 |
2022-09-21 | $10.88 | $11.04 | $10.67 | $10.67 | $10.67 | 320,699 |
2022-09-20 | $11.11 | $11.17 | $10.94 | $11.00 | $11.00 | 277,463 |
2022-09-19 | $11.39 | $11.60 | $11.39 | $11.57 | $11.57 | 153,581 |
2022-09-16 | $11.40 | $11.56 | $11.37 | $11.54 | $11.54 | 178,444 |
2022-09-15 | $11.34 | $11.58 | $11.34 | $11.47 | $11.47 | 225,667 |
2022-09-14 | $11.26 | $11.46 | $11.23 | $11.35 | $11.35 | 82,878 |
2022-09-13 | $11.31 | $11.41 | $11.09 | $11.11 | $11.11 | 300,212 |
2022-09-12 | $11.41 | $11.55 | $11.41 | $11.52 | $11.52 | 227,491 |
2022-09-09 | $10.94 | $11.09 | $10.91 | $11.09 | $11.09 | 445,621 |
2022-09-08 | $10.14 | $10.45 | $10.08 | $10.31 | $10.31 | 2,859,261 |
2022-09-07 | $9.99 | $10.28 | $9.99 | $10.28 | $10.28 | 2,605,188 |
2022-09-06 | $10.14 | $10.20 | $10.00 | $10.04 | $10.04 | 571,510 |
2022-09-02 | $10.36 | $10.47 | $10.00 | $10.05 | $10.05 | 2,619,865 |
2022-09-01 | $10.20 | $10.24 | $10.02 | $10.24 | $10.24 | 2,544,057 |
2022-08-31 | $10.39 | $10.44 | $10.30 | $10.35 | $10.35 | 246,610 |
2022-08-30 | $10.44 | $10.45 | $10.29 | $10.34 | $10.34 | 243,874 |
2022-08-29 | $10.11 | $10.26 | $10.10 | $10.19 | $10.19 | 1,467,842 |
2022-08-26 | $10.41 | $10.42 | $9.97 | $9.97 | $9.97 | 2,237,370 |
2022-08-25 | $10.33 | $10.48 | $10.31 | $10.47 | $10.47 | 185,570 |
2022-08-24 | $10.38 | $10.56 | $10.38 | $10.51 | $10.51 | 242,855 |
2022-08-23 | $10.45 | $10.56 | $10.39 | $10.45 | $10.45 | 476,444 |
2022-08-22 | $10.32 | $10.32 | $10.18 | $10.23 | $10.23 | 374,060 |
2022-08-19 | $10.69 | $10.74 | $10.62 | $10.65 | $10.65 | 199,132 |
2022-08-18 | $11.15 | $11.15 | $11.00 | $11.04 | $11.04 | 128,709 |
2022-08-17 | $11.10 | $11.28 | $11.10 | $11.19 | $11.19 | 155,803 |
2022-08-16 | $11.20 | $11.37 | $11.20 | $11.33 | $11.33 | 176,415 |
2022-08-15 | $11.37 | $11.40 | $11.30 | $11.37 | $11.37 | 258,361 |
2022-08-12 | $11.40 | $11.47 | $11.33 | $11.47 | $11.47 | 132,297 |
2022-08-11 | $11.41 | $11.43 | $11.32 | $11.34 | $11.34 | 143,013 |
2022-08-10 | $11.27 | $11.36 | $11.27 | $11.33 | $11.33 | 216,844 |
2022-08-09 | $11.16 | $11.19 | $11.05 | $11.09 | $11.09 | 250,132 |
2022-08-08 | $11.15 | $11.18 | $11.04 | $11.10 | $11.10 | 316,112 |
2022-08-05 | $10.93 | $11.14 | $10.93 | $11.12 | $11.12 | 186,303 |
2022-08-04 | $10.77 | $10.94 | $10.76 | $10.93 | $10.93 | 140,280 |
2022-08-03 | $10.78 | $10.85 | $10.72 | $10.84 | $10.84 | 196,272 |
2022-08-02 | $10.73 | $10.76 | $10.62 | $10.62 | $10.62 | 561,891 |
2022-08-01 | $10.74 | $10.85 | $10.66 | $10.74 | $10.74 | 615,109 |
2022-07-29 | $10.53 | $10.59 | $10.43 | $10.56 | $10.56 | 175,915 |
2022-07-28 | $10.36 | $10.47 | $10.29 | $10.42 | $10.42 | 270,267 |
2022-07-27 | $10.19 | $10.32 | $10.07 | $10.29 | $10.29 | 446,295 |
2022-07-26 | $10.07 | $10.13 | $9.96 | $9.97 | $9.97 | 548,028 |
2022-07-25 | $10.33 | $10.41 | $10.24 | $10.34 | $10.34 | 687,433 |
2022-07-22 | $10.26 | $10.30 | $10.03 | $10.08 | $10.08 | 163,486 |
2022-07-21 | $9.99 | $10.25 | $9.94 | $10.13 | $10.13 | 356,843 |
2022-07-20 | $10.64 | $10.64 | $10.03 | $10.16 | $10.16 | 586,523 |
2022-07-19 | $10.68 | $10.95 | $10.68 | $10.93 | $10.93 | 785,995 |
2022-07-18 | $10.21 | $10.29 | $10.15 | $10.20 | $10.20 | 1,768,878 |
2022-07-15 | $9.79 | $9.90 | $9.76 | $9.82 | $9.82 | 1,377,469 |
2022-07-14 | $9.71 | $9.75 | $9.36 | $9.61 | $9.61 | 553,702 |
2022-07-13 | $10.15 | $10.33 | $10.11 | $10.26 | $10.26 | 201,275 |
2022-07-12 | $10.13 | $10.33 | $10.11 | $10.21 | $10.21 | 378,635 |
2022-07-11 | $10.53 | $10.57 | $10.40 | $10.41 | $10.41 | 572,831 |
2022-07-08 | $10.75 | $10.82 | $10.62 | $10.72 | $10.72 | 312,761 |
2022-07-07 | $10.59 | $10.67 | $10.57 | $10.64 | $10.64 | 433,772 |
2022-07-06 | $10.23 | $10.36 | $10.18 | $10.28 | $10.28 | 940,333 |
2022-07-05 | $10.32 | $10.43 | $10.24 | $10.40 | $10.40 | 324,072 |
2022-07-01 | $10.86 | $11.15 | $10.79 | $11.12 | $11.12 | 211,855 |
2022-06-30 | $11.16 | $11.24 | $10.98 | $11.21 | $11.21 | 436,404 |
2022-06-29 | $11.78 | $11.84 | $11.72 | $11.72 | $11.72 | 478,078 |
2022-06-28 | $12.03 | $12.13 | $11.82 | $11.82 | $11.82 | 555,647 |
2022-06-27 | $12.17 | $12.17 | $11.96 | $11.98 | $11.98 | 354,262 |
2022-06-24 | $11.78 | $12.16 | $11.78 | $12.16 | $12.16 | 221,599 |
2022-06-23 | $11.58 | $11.69 | $11.51 | $11.68 | $11.68 | 596,401 |
2022-06-22 | $11.86 | $12.08 | $11.81 | $11.87 | $11.87 | 380,411 |
2022-06-21 | $11.95 | $11.99 | $11.83 | $11.89 | $11.89 | 335,831 |
2022-06-17 | $11.56 | $11.61 | $11.25 | $11.36 | $11.36 | 663,968 |
2022-06-16 | $11.23 | $11.43 | $11.17 | $11.36 | $11.36 | 481,125 |
2022-06-15 | $11.67 | $11.73 | $11.40 | $11.63 | $11.63 | 1,228,056 |
2022-06-14 | $11.30 | $11.36 | $11.05 | $11.16 | $11.16 | 795,635 |
2022-06-13 | $10.97 | $11.15 | $10.89 | $11.07 | $11.07 | 383,719 |
2022-06-10 | $11.58 | $11.71 | $11.42 | $11.58 | $11.58 | 350,121 |
2022-06-09 | $12.72 | $12.73 | $12.43 | $12.43 | $12.43 | 159,951 |
2022-06-08 | $12.84 | $12.91 | $12.73 | $12.75 | $12.75 | 276,146 |
2022-06-07 | $12.68 | $12.98 | $12.68 | $12.98 | $12.98 | 222,706 |
2022-06-06 | $13.05 | $13.16 | $13.03 | $13.09 | $13.09 | 138,748 |
2022-06-03 | $12.77 | $12.78 | $12.62 | $12.71 | $12.71 | 167,037 |
2022-06-02 | $12.86 | $13.07 | $12.73 | $13.07 | $13.07 | 189,132 |
2022-06-01 | $13.12 | $13.15 | $12.74 | $12.83 | $12.83 | 905,901 |
2022-05-31 | $13.06 | $13.19 | $12.97 | $13.10 | $13.10 | 529,828 |
2022-05-27 | $13.26 | $13.31 | $13.15 | $13.24 | $13.24 | 645,620 |
2022-05-26 | $13.15 | $13.30 | $13.14 | $13.28 | $13.28 | 176,166 |
2022-05-25 | $12.84 | $13.20 | $12.84 | $13.12 | $13.12 | 133,759 |
2022-05-24 | $12.87 | $13.02 | $12.74 | $12.84 | $12.84 | 341,933 |
2022-05-23 | $12.46 | $12.71 | $12.42 | $12.64 | $12.64 | 557,175 |
2022-05-20 | $12.70 | $12.77 | $12.32 | $12.43 | $11.95 | 236,646 |
2022-05-19 | $12.33 | $12.78 | $12.33 | $12.71 | $12.22 | 300,490 |
2022-05-18 | $12.48 | $12.56 | $12.26 | $12.26 | $11.79 | 161,870 |
2022-05-17 | $12.70 | $12.72 | $12.46 | $12.58 | $12.10 | 345,007 |
2022-05-16 | $12.22 | $12.32 | $12.07 | $12.22 | $11.75 | 243,386 |
2022-05-13 | $12.21 | $12.42 | $12.19 | $12.29 | $11.82 | 256,891 |
2022-05-12 | $12.08 | $12.38 | $11.98 | $12.18 | $11.71 | 819,193 |
2022-05-11 | $12.12 | $12.38 | $11.94 | $12.05 | $11.59 | 378,245 |
2022-05-10 | $12.03 | $12.03 | $11.71 | $11.83 | $11.38 | 556,222 |
2022-05-09 | $11.71 | $11.81 | $11.56 | $11.61 | $11.16 | 317,329 |
2022-05-06 | $11.85 | $12.02 | $11.75 | $11.93 | $11.47 | 440,953 |
2022-05-05 | $12.43 | $12.43 | $12.05 | $12.22 | $11.75 | 260,070 |
2022-05-04 | $12.30 | $12.55 | $12.16 | $12.49 | $12.01 | 255,472 |
2022-05-03 | $12.37 | $12.48 | $12.32 | $12.44 | $11.96 | 299,230 |
2022-05-02 | $12.21 | $12.28 | $12.02 | $12.20 | $11.73 | 275,417 |
2022-04-29 | $12.30 | $12.46 | $12.15 | $12.15 | $11.68 | 186,500 |
2022-04-28 | $12.24 | $12.33 | $12.02 | $12.26 | $11.79 | 344,403 |
2022-04-27 | $12.00 | $12.28 | $11.94 | $12.18 | $11.71 | 324,069 |
2022-04-26 | $12.41 | $12.45 | $12.19 | $12.21 | $11.74 | 539,576 |
2022-04-25 | $12.69 | $12.77 | $12.46 | $12.74 | $12.25 | 370,103 |
2022-04-22 | $12.88 | $12.89 | $12.75 | $12.75 | $12.26 | 173,107 |
2022-04-21 | $13.36 | $13.36 | $12.92 | $12.95 | $12.45 | 250,051 |
2022-04-20 | $13.30 | $13.30 | $13.06 | $13.13 | $12.63 | 166,549 |
2022-04-19 | $12.66 | $12.90 | $12.66 | $12.90 | $12.40 | 704,596 |
2022-04-18 | $12.25 | $13.42 | $12.25 | $12.75 | $12.26 | 274,837 |
2022-04-14 | $12.80 | $12.85 | $12.71 | $12.75 | $12.26 | 336,240 |
2022-04-13 | $12.81 | $12.81 | $12.57 | $12.74 | $12.25 | 372,773 |
2022-04-12 | $12.70 | $12.77 | $12.49 | $12.55 | $12.07 | 378,637 |
2022-04-11 | $12.94 | $13.01 | $12.78 | $12.81 | $12.31 | 986,443 |
2022-04-08 | $12.87 | $13.00 | $12.86 | $12.95 | $12.45 | 199,644 |
2022-04-07 | $13.13 | $13.15 | $12.73 | $12.87 | $12.38 | 196,175 |
2022-04-06 | $12.90 | $13.05 | $12.79 | $12.95 | $12.45 | 243,329 |
2022-04-05 | $13.48 | $13.48 | $13.24 | $13.30 | $12.79 | 256,330 |
2022-04-04 | $13.69 | $13.84 | $13.67 | $13.81 | $13.27 | 514,665 |
2022-04-01 | $13.93 | $13.96 | $13.83 | $13.95 | $13.41 | 633,609 |
2022-03-31 | $14.03 | $14.03 | $13.69 | $13.71 | $13.18 | 342,856 |
2022-03-30 | $14.31 | $14.32 | $14.15 | $14.19 | $13.64 | 135,700 |
2022-03-29 | $14.37 | $14.43 | $14.26 | $14.38 | $13.83 | 354,839 |
2022-03-28 | $13.73 | $13.75 | $13.43 | $13.61 | $13.09 | 491,883 |
2022-03-25 | $13.38 | $13.52 | $13.36 | $13.48 | $12.96 | 173,317 |
2022-03-24 | $13.39 | $13.57 | $13.37 | $13.43 | $12.91 | 122,249 |
2022-03-23 | $13.52 | $13.63 | $13.45 | $13.49 | $12.97 | 172,826 |
2022-03-22 | $13.94 | $14.03 | $13.83 | $13.90 | $13.37 | 264,457 |
2022-03-21 | $13.78 | $13.80 | $13.63 | $13.66 | $13.14 | 429,773 |
2022-03-18 | $13.47 | $13.91 | $13.42 | $13.85 | $13.32 | 377,827 |
2022-03-17 | $13.59 | $13.90 | $13.45 | $13.85 | $13.32 | 176,492 |
2022-03-16 | $13.92 | $14.31 | $13.92 | $14.30 | $13.75 | 264,337 |
2022-03-15 | $13.29 | $13.41 | $13.13 | $13.34 | $12.83 | 1,530,487 |
2022-03-14 | $13.05 | $13.29 | $12.95 | $13.00 | $12.50 | 321,916 |
2022-03-11 | $12.90 | $12.96 | $12.49 | $12.51 | $12.03 | 184,491 |
2022-03-10 | $12.82 | $13.02 | $12.60 | $12.77 | $12.28 | 328,777 |
2022-03-09 | $13.77 | $13.91 | $13.44 | $13.72 | $13.19 | 372,945 |
2022-03-08 | $12.72 | $13.11 | $12.13 | $12.51 | $12.03 | 1,144,299 |
2022-03-07 | $12.48 | $12.52 | $11.69 | $11.87 | $11.41 | 859,785 |
2022-03-04 | $12.81 | $12.83 | $12.44 | $12.61 | $12.13 | 578,100 |
2022-03-03 | $14.28 | $14.30 | $13.78 | $13.84 | $13.31 | 289,077 |
2022-03-02 | $14.21 | $14.44 | $14.13 | $14.40 | $13.85 | 356,115 |
2022-03-01 | $14.65 | $14.65 | $13.97 | $14.07 | $13.53 | 487,101 |
2022-02-28 | $15.39 | $15.66 | $15.16 | $15.25 | $14.66 | 286,962 |
2022-02-25 | $16.70 | $16.90 | $16.61 | $16.90 | $16.25 | 143,624 |
2022-02-24 | $16.15 | $16.62 | $15.81 | $16.59 | $15.95 | 354,483 |
2022-02-23 | $18.14 | $18.15 | $17.58 | $17.64 | $16.96 | 125,510 |
2022-02-22 | $18.13 | $18.42 | $17.88 | $18.04 | $17.35 | 131,213 |
2022-02-18 | $18.87 | $18.87 | $18.45 | $18.48 | $17.77 | 1,423,379 |
2022-02-17 | $18.78 | $19.01 | $18.53 | $18.57 | $17.86 | 202,748 |
2022-02-16 | $18.96 | $19.21 | $18.94 | $19.15 | $18.41 | 130,383 |
2022-02-15 | $19.26 | $19.50 | $19.26 | $19.49 | $18.74 | 108,789 |
2022-02-14 | $18.71 | $18.85 | $18.58 | $18.71 | $17.99 | 168,843 |
2022-02-11 | $19.43 | $19.57 | $18.83 | $18.89 | $18.16 | 301,493 |
2022-02-10 | $19.78 | $20.22 | $19.78 | $19.85 | $19.09 | 122,600 |
2022-02-09 | $19.39 | $19.64 | $19.36 | $19.62 | $18.87 | 94,698 |
2022-02-08 | $18.91 | $19.08 | $18.87 | $19.08 | $18.35 | 190,661 |
2022-02-07 | $18.68 | $18.74 | $18.37 | $18.65 | $17.93 | 99,246 |
2022-02-04 | $18.27 | $18.53 | $18.27 | $18.47 | $17.76 | 221,674 |
2022-02-03 | $18.50 | $18.81 | $18.45 | $18.63 | $17.91 | 91,695 |
2022-02-02 | $18.56 | $18.63 | $18.34 | $18.45 | $17.74 | 136,582 |
2022-02-01 | $18.01 | $18.20 | $17.98 | $18.20 | $17.50 | 188,223 |
2022-01-31 | $17.59 | $17.88 | $17.53 | $17.88 | $17.19 | 257,098 |
2022-01-28 | $17.39 | $17.54 | $17.28 | $17.51 | $16.84 | 170,047 |
2022-01-27 | $17.56 | $17.69 | $17.32 | $17.40 | $16.73 | 360,646 |
2022-01-26 | $17.44 | $17.54 | $17.11 | $17.27 | $16.61 | 156,839 |
2022-01-25 | $16.80 | $17.12 | $16.60 | $16.99 | $16.34 | 250,540 |
2022-01-24 | $16.92 | $17.10 | $16.61 | $17.06 | $16.40 | 259,405 |
2022-01-21 | $17.34 | $17.46 | $17.21 | $17.22 | $16.56 | 389,828 |
2022-01-20 | $17.24 | $17.41 | $17.14 | $17.16 | $16.50 | 524,974 |
2022-01-19 | $17.45 | $17.45 | $17.22 | $17.24 | $16.58 | 605,447 |
2022-01-18 | $17.58 | $17.66 | $17.54 | $17.61 | $16.93 | 250,082 |
2022-01-14 | $17.45 | $17.69 | $17.45 | $17.68 | $17.00 | 133,801 |
2022-01-13 | $17.53 | $17.69 | $17.49 | $17.49 | $16.82 | 120,268 |
2022-01-12 | $17.26 | $17.52 | $17.24 | $17.52 | $16.85 | 1,402,865 |
2022-01-11 | $16.90 | $17.07 | $16.80 | $17.07 | $16.41 | 135,383 |
2022-01-10 | $16.82 | $16.90 | $16.72 | $16.87 | $16.22 | 650,693 |
2022-01-07 | $16.59 | $16.81 | $16.58 | $16.79 | $16.15 | 260,981 |
2022-01-06 | $16.58 | $16.63 | $16.45 | $16.57 | $15.93 | 143,850 |
2022-01-05 | $16.46 | $16.54 | $16.27 | $16.27 | $15.65 | 117,687 |
2022-01-04 | $16.31 | $16.33 | $16.21 | $16.30 | $15.67 | 118,431 |
2022-01-03 | $15.91 | $16.03 | $15.87 | $16.02 | $15.40 | 279,071 |
2021-12-31 | $15.10 | $15.70 | $15.10 | $15.63 | $15.03 | 90,947 |
2021-12-30 | $15.46 | $15.53 | $15.46 | $15.48 | $14.89 | 182,180 |
2021-12-29 | $15.40 | $15.57 | $15.40 | $15.56 | $14.96 | 405,905 |
2021-12-28 | $15.44 | $15.57 | $15.42 | $15.53 | $14.93 | 893,251 |
2021-12-27 | $15.31 | $15.42 | $15.30 | $15.42 | $14.82 | 252,669 |
2021-12-23 | $15.15 | $15.28 | $15.15 | $15.25 | $14.66 | 193,330 |
2021-12-22 | $15.33 | $15.33 | $15.03 | $15.18 | $14.59 | 146,999 |
2021-12-21 | $14.94 | $15.14 | $14.94 | $15.11 | $14.53 | 359,058 |
2021-12-20 | $14.73 | $14.95 | $14.66 | $14.83 | $14.26 | 208,363 |
2021-12-17 | $14.91 | $14.93 | $14.75 | $14.81 | $14.24 | 139,175 |
2021-12-16 | $15.14 | $15.20 | $15.03 | $15.09 | $14.51 | 200,905 |
2021-12-15 | $14.98 | $15.02 | $14.81 | $15.02 | $14.44 | 166,326 |
2021-12-14 | $14.98 | $15.15 | $14.95 | $14.99 | $14.41 | 410,971 |
2021-12-13 | $14.92 | $15.04 | $14.86 | $14.92 | $14.35 | 1,543,947 |
2021-12-10 | $14.95 | $15.07 | $14.89 | $15.04 | $14.46 | 283,539 |
2021-12-09 | $15.12 | $15.14 | $14.96 | $14.99 | $14.41 | 690,521 |
2021-12-08 | $15.20 | $15.33 | $15.12 | $15.15 | $14.57 | 111,420 |
2021-12-07 | $15.23 | $15.30 | $15.13 | $15.16 | $14.58 | 346,735 |
2021-12-06 | $14.78 | $15.04 | $14.78 | $15.04 | $14.46 | 238,788 |
2021-12-03 | $14.65 | $14.68 | $14.44 | $14.50 | $13.94 | 284,962 |
2021-12-02 | $14.52 | $14.65 | $14.48 | $14.59 | $14.03 | 290,928 |
2021-12-01 | $14.74 | $14.77 | $14.40 | $14.40 | $13.85 | 201,495 |
2021-11-30 | $14.66 | $14.66 | $14.22 | $14.29 | $13.74 | 396,769 |
2021-11-29 | $14.79 | $14.83 | $14.46 | $14.60 | $14.04 | 212,258 |
2021-11-26 | $14.92 | $14.92 | $14.63 | $14.73 | $14.16 | 106,852 |
2021-11-24 | $15.39 | $15.58 | $15.39 | $15.52 | $14.92 | 91,784 |
2021-11-23 | $15.70 | $15.86 | $15.52 | $15.63 | $15.03 | 134,714 |
2021-11-22 | $15.64 | $15.82 | $15.64 | $15.70 | $15.10 | 252,950 |
2021-11-19 | $16.12 | $16.35 | $16.08 | $16.27 | $15.17 | 117,740 |
2021-11-18 | $16.85 | $16.89 | $16.75 | $16.86 | $15.72 | 67,519 |
2021-11-17 | $16.88 | $16.93 | $16.80 | $16.86 | $15.72 | 81,836 |
2021-11-16 | $16.92 | $17.04 | $16.92 | $16.93 | $15.79 | 106,482 |
2021-11-15 | $17.01 | $17.20 | $17.01 | $17.08 | $15.93 | 209,221 |
2021-11-12 | $16.95 | $17.10 | $16.95 | $17.02 | $15.87 | 173,384 |
2021-11-11 | $16.94 | $17.09 | $16.94 | $17.04 | $15.89 | 1,284,715 |
2021-11-10 | $17.19 | $17.23 | $17.01 | $17.06 | $15.91 | 60,334 |
2021-11-09 | $17.29 | $17.33 | $17.16 | $17.23 | $16.07 | 73,112 |
2021-11-08 | $17.46 | $17.46 | $17.33 | $17.34 | $16.17 | 55,345 |
2021-11-05 | $17.28 | $17.33 | $17.20 | $17.25 | $16.09 | 79,108 |
2021-11-04 | $17.09 | $17.10 | $16.95 | $17.09 | $15.94 | 76,274 |
2021-11-03 | $17.41 | $17.59 | $17.30 | $17.53 | $16.35 | 75,608 |
2021-11-02 | $17.48 | $17.69 | $17.42 | $17.45 | $16.27 | 61,664 |
2021-11-01 | $17.34 | $17.45 | $17.34 | $17.45 | $16.27 | 61,664 |
2021-10-29 | $17.09 | $17.12 | $17.04 | $17.12 | $15.96 | 69,561 |
2021-10-28 | $17.05 | $17.20 | $17.02 | $17.11 | $15.96 | 110,782 |
2021-10-27 | $17.12 | $17.21 | $17.03 | $17.10 | $15.95 | 121,158 |
2021-10-26 | $17.22 | $17.31 | $17.22 | $17.29 | $16.12 | 49,665 |
2021-10-25 | $17.18 | $17.31 | $17.14 | $17.24 | $16.08 | 106,301 |
2021-10-22 | $17.14 | $17.22 | $17.09 | $17.21 | $16.05 | 117,302 |
2021-10-21 | $17.22 | $17.23 | $17.09 | $17.12 | $15.97 | 54,418 |
2021-10-20 | $17.18 | $17.35 | $17.16 | $17.29 | $16.12 | 58,311 |
2021-10-19 | $17.13 | $17.45 | $17.09 | $17.13 | $15.97 | 79,955 |
2021-10-18 | $17.45 | $17.46 | $17.32 | $17.40 | $16.23 | 125,784 |
2021-10-15 | $18.01 | $18.26 | $17.99 | $18.14 | $16.27 | 59,517 |
2021-10-14 | $17.87 | $17.87 | $17.50 | $17.73 | $15.90 | 58,606 |
2021-10-13 | $17.37 | $17.58 | $17.32 | $17.55 | $15.74 | 97,425 |
2021-10-12 | $17.44 | $17.55 | $17.28 | $17.44 | $15.64 | 899,365 |
2021-10-11 | $17.44 | $17.44 | $17.28 | $17.29 | $15.51 | 140,927 |
2021-10-08 | $17.53 | $17.60 | $17.38 | $17.39 | $15.60 | 59,463 |
2021-10-07 | $17.51 | $17.56 | $17.32 | $17.43 | $15.64 | 215,081 |
2021-10-06 | $17.24 | $17.36 | $17.12 | $17.35 | $15.57 | 58,776 |
2021-10-05 | $17.37 | $17.48 | $17.33 | $17.44 | $15.64 | 69,584 |
2021-10-04 | $17.34 | $17.34 | $16.90 | $16.99 | $15.24 | 141,916 |
2021-10-01 | $17.34 | $17.34 | $16.96 | $17.21 | $15.44 | 63,434 |
2021-09-30 | $17.08 | $17.17 | $16.98 | $17.12 | $15.36 | 54,852 |
2021-09-29 | $17.10 | $17.18 | $16.98 | $17.13 | $15.36 | 90,616 |
2021-09-28 | $17.26 | $17.26 | $17.02 | $17.10 | $15.34 | 61,963 |
2021-09-27 | $17.30 | $17.48 | $17.30 | $17.40 | $15.61 | 150,971 |
2021-09-24 | $17.02 | $17.18 | $17.02 | $17.11 | $15.35 | 216,002 |
2021-09-23 | $16.96 | $17.18 | $16.95 | $17.10 | $15.33 | 104,051 |
2021-09-22 | $16.52 | $16.81 | $16.52 | $16.66 | $14.94 | 96,520 |
2021-09-21 | $16.49 | $16.56 | $16.23 | $16.49 | $14.79 | 140,217 |
2021-09-20 | $16.15 | $16.29 | $16.06 | $16.27 | $14.59 | 122,698 |
2021-09-17 | $17.02 | $17.08 | $16.69 | $16.79 | $15.06 | 117,606 |
2021-09-16 | $17.05 | $17.13 | $16.97 | $17.11 | $15.34 | 1,021,584 |
2021-09-15 | $17.16 | $17.16 | $16.80 | $16.97 | $15.22 | 62,806 |
2021-09-14 | $17.08 | $17.41 | $16.84 | $16.92 | $15.18 | 127,826 |
2021-09-13 | $16.97 | $17.06 | $16.88 | $17.01 | $15.26 | 161,494 |
2021-09-10 | $17.10 | $17.10 | $16.57 | $16.61 | $14.90 | 54,737 |
2021-09-09 | $16.75 | $16.91 | $16.75 | $16.82 | $15.08 | 101,572 |
2021-09-08 | $16.84 | $16.87 | $16.70 | $16.83 | $15.10 | 74,490 |
2021-09-07 | $17.00 | $17.03 | $16.92 | $16.97 | $15.22 | 36,202 |
2021-09-03 | $17.07 | $17.15 | $17.03 | $17.09 | $15.33 | 126,336 |
2021-09-02 | $17.15 | $17.21 | $17.12 | $17.15 | $15.38 | 70,478 |
2021-09-01 | $17.21 | $17.28 | $17.14 | $17.22 | $15.44 | 72,795 |
2021-08-31 | $16.94 | $17.05 | $16.94 | $17.01 | $15.26 | 61,215 |
2021-08-30 | $17.11 | $17.11 | $16.73 | $16.74 | $15.01 | 123,391 |
2021-08-27 | $16.62 | $16.92 | $16.62 | $16.91 | $15.17 | 140,530 |
2021-08-26 | $16.77 | $16.85 | $16.65 | $16.65 | $14.93 | 68,501 |
2021-08-25 | $17.11 | $17.11 | $16.77 | $16.89 | $15.15 | 42,511 |
2021-08-24 | $17.00 | $17.00 | $16.70 | $16.80 | $15.07 | 53,971 |
2021-08-23 | $16.80 | $16.93 | $16.79 | $16.89 | $15.15 | 106,375 |
2021-08-20 | $16.49 | $16.73 | $16.47 | $16.72 | $15.00 | 211,286 |
2021-08-19 | $16.71 | $16.78 | $16.53 | $16.59 | $14.88 | 133,219 |
2021-08-18 | $16.87 | $17.00 | $16.80 | $16.80 | $15.07 | 49,577 |
2021-08-17 | $16.82 | $16.85 | $16.70 | $16.80 | $15.07 | 72,126 |
2021-08-16 | $17.36 | $17.36 | $17.12 | $17.20 | $15.43 | 74,881 |
2021-08-13 | $17.36 | $17.39 | $17.28 | $17.38 | $15.59 | 86,270 |
2021-08-12 | $17.28 | $17.28 | $17.17 | $17.27 | $15.49 | 69,905 |
2021-08-11 | $17.17 | $17.36 | $17.17 | $17.34 | $15.55 | 50,227 |
2021-08-10 | $16.88 | $17.02 | $16.88 | $17.02 | $15.27 | 106,543 |
2021-08-09 | $16.98 | $17.08 | $16.95 | $17.02 | $15.27 | 52,772 |
2021-08-06 | $16.90 | $17.08 | $16.90 | $17.02 | $15.26 | 103,004 |
2021-08-05 | $16.67 | $16.81 | $16.64 | $16.65 | $14.93 | 395,609 |
2021-08-04 | $16.51 | $16.74 | $16.46 | $16.64 | $14.93 | 64,821 |
2021-08-03 | $16.88 | $16.88 | $16.52 | $16.74 | $15.01 | 76,115 |
2021-08-02 | $16.66 | $16.74 | $16.43 | $16.43 | $14.74 | 63,926 |
2021-07-30 | $16.93 | $16.93 | $16.55 | $16.66 | $14.94 | 119,469 |
2021-07-29 | $16.73 | $16.85 | $16.73 | $16.80 | $15.07 | 175,938 |
2021-07-28 | $16.55 | $16.60 | $16.44 | $16.54 | $14.84 | 44,060 |
2021-07-27 | $16.32 | $16.52 | $16.32 | $16.47 | $14.77 | 102,234 |
2021-07-26 | $16.31 | $16.63 | $16.31 | $16.62 | $14.91 | 97,528 |
2021-07-23 | $16.44 | $16.44 | $16.14 | $16.22 | $14.55 | 102,188 |
2021-07-22 | $16.00 | $16.03 | $15.87 | $15.91 | $14.27 | 234,640 |
2021-07-21 | $15.81 | $15.95 | $15.72 | $15.92 | $14.27 | 67,627 |
2021-07-20 | $15.11 | $15.53 | $15.11 | $15.47 | $13.88 | 121,517 |
2021-07-19 | $15.30 | $15.35 | $15.06 | $15.18 | $13.61 | 105,198 |
2021-07-16 | $15.98 | $15.98 | $15.72 | $15.72 | $14.10 | 74,748 |
2021-07-15 | $15.96 | $16.03 | $15.91 | $15.96 | $14.31 | 157,370 |
2021-07-14 | $16.22 | $16.35 | $16.17 | $16.23 | $14.56 | 58,309 |
2021-07-13 | $16.27 | $16.28 | $16.04 | $16.16 | $14.49 | 267,648 |
2021-07-12 | $16.35 | $16.50 | $16.34 | $16.50 | $14.80 | 87,334 |
2021-07-09 | $16.22 | $16.37 | $16.22 | $16.37 | $14.68 | 68,778 |
2021-07-08 | $16.00 | $16.01 | $15.82 | $15.84 | $14.21 | 196,122 |
2021-07-07 | $16.13 | $16.40 | $16.13 | $16.40 | $14.71 | 69,769 |
2021-07-06 | $16.45 | $16.60 | $16.43 | $16.48 | $14.78 | 67,290 |
2021-07-02 | $16.77 | $16.79 | $16.60 | $16.67 | $14.95 | 68,895 |
2021-07-01 | $16.72 | $16.83 | $16.69 | $16.79 | $15.06 | 200,925 |
2021-06-30 | $16.65 | $16.72 | $16.54 | $16.72 | $15.00 | 194,653 |
2021-06-29 | $16.88 | $16.89 | $16.82 | $16.84 | $15.10 | 88,139 |
2021-06-28 | $16.96 | $16.96 | $16.70 | $16.78 | $15.05 | 164,474 |
2021-06-25 | $16.96 | $17.21 | $16.96 | $17.15 | $15.38 | 2,267,181 |
2021-06-24 | $16.83 | $17.19 | $16.83 | $17.07 | $15.31 | 289,686 |
2021-06-23 | $16.79 | $16.81 | $16.56 | $16.63 | $14.91 | 173,556 |
2021-06-22 | $16.82 | $16.87 | $16.68 | $16.83 | $15.10 | 66,093 |
2021-06-21 | $16.78 | $16.99 | $16.78 | $16.96 | $15.21 | 120,236 |
2021-06-18 | $17.01 | $17.01 | $16.71 | $16.82 | $15.09 | 48,658 |
2021-06-17 | $17.54 | $17.54 | $17.19 | $17.33 | $15.54 | 88,607 |
2021-06-16 | $17.51 | $17.71 | $17.46 | $17.48 | $15.68 | 73,569 |
2021-06-15 | $17.76 | $17.89 | $17.74 | $17.85 | $16.01 | 99,688 |
2021-06-14 | $17.69 | $17.86 | $17.69 | $17.86 | $16.02 | 67,695 |
2021-06-11 | $17.62 | $17.66 | $17.56 | $17.64 | $15.82 | 56,278 |
2021-06-10 | $17.85 | $17.87 | $17.75 | $17.76 | $15.93 | 79,073 |
2021-06-09 | $17.80 | $17.96 | $17.80 | $17.92 | $16.07 | 195,368 |
2021-06-08 | $17.94 | $18.01 | $17.85 | $17.99 | $16.13 | 55,912 |
2021-06-07 | $18.03 | $18.23 | $18.03 | $18.17 | $16.30 | 77,587 |
2021-06-04 | $18.00 | $18.15 | $18.00 | $18.15 | $16.28 | 91,674 |
2021-06-03 | $17.86 | $18.07 | $17.86 | $18.07 | $16.21 | 83,295 |
2021-06-02 | $17.98 | $18.12 | $17.98 | $18.04 | $16.18 | 220,786 |
2021-06-01 | $17.94 | $17.96 | $17.84 | $17.85 | $16.01 | 436,320 |
2021-05-28 | $17.50 | $17.61 | $17.49 | $17.56 | $15.75 | 58,575 |
2021-05-27 | $17.47 | $17.51 | $17.39 | $17.45 | $15.65 | 213,567 |
2021-05-26 | $17.01 | $17.17 | $17.01 | $17.15 | $15.38 | 62,949 |
2021-05-25 | $17.40 | $17.67 | $17.19 | $17.19 | $15.42 | 1,474,918 |
2021-05-24 | $17.29 | $17.38 | $17.20 | $17.37 | $15.58 | 463,596 |
2021-05-21 | $17.13 | $17.34 | $17.08 | $17.13 | $15.21 | 524,486 |
2021-05-20 | $17.21 | $17.35 | $17.02 | $17.10 | $15.19 | 1,041,009 |
2021-05-19 | $17.19 | $17.38 | $17.10 | $17.16 | $15.24 | 72,315 |
2021-05-18 | $17.18 | $17.77 | $17.18 | $17.59 | $15.62 | 138,248 |
2021-05-17 | $17.48 | $17.68 | $17.48 | $17.65 | $15.68 | 398,971 |
2021-05-14 | $17.41 | $17.57 | $17.36 | $17.57 | $15.61 | 91,596 |
2021-05-13 | $17.02 | $17.34 | $17.02 | $17.34 | $15.40 | 65,429 |
2021-05-12 | $17.29 | $17.39 | $17.15 | $17.16 | $15.24 | 94,781 |
2021-05-11 | $17.35 | $17.50 | $17.33 | $17.45 | $15.50 | 101,290 |
2021-05-10 | $17.56 | $17.56 | $17.34 | $17.34 | $15.40 | 45,005 |
2021-05-07 | $17.21 | $17.34 | $17.19 | $17.30 | $15.37 | 61,256 |
2021-05-06 | $17.32 | $17.32 | $17.06 | $17.19 | $15.27 | 80,581 |
2021-05-05 | $17.06 | $17.06 | $16.80 | $16.84 | $14.96 | 69,899 |
2021-05-04 | $16.95 | $16.95 | $16.61 | $16.80 | $14.92 | 99,795 |
2021-05-03 | $16.92 | $16.98 | $16.84 | $16.94 | $15.04 | 64,977 |
2021-04-30 | $16.74 | $16.86 | $16.68 | $16.73 | $14.86 | 60,475 |
2021-04-29 | $16.94 | $16.97 | $16.76 | $16.95 | $15.05 | 56,585 |
2021-04-28 | $16.55 | $16.83 | $16.55 | $16.65 | $14.79 | 71,449 |
2021-04-27 | $16.47 | $16.65 | $16.47 | $16.62 | $14.76 | 88,377 |
2021-04-26 | $16.38 | $16.60 | $16.38 | $16.57 | $14.72 | 220,685 |
2021-04-23 | $15.97 | $16.14 | $15.97 | $16.14 | $14.34 | 60,594 |
2021-04-22 | $15.97 | $16.24 | $15.90 | $16.00 | $14.21 | 75,672 |
2021-04-21 | $15.87 | $16.12 | $15.87 | $16.08 | $14.28 | 97,700 |
2021-04-20 | $16.40 | $16.42 | $16.13 | $16.28 | $14.46 | 186,913 |
2021-04-19 | $16.61 | $16.82 | $16.61 | $16.73 | $14.86 | 753,467 |
2021-04-16 | $16.38 | $16.62 | $16.38 | $16.55 | $14.70 | 193,486 |
2021-04-15 | $16.41 | $16.47 | $16.32 | $16.46 | $14.62 | 86,318 |
2021-04-14 | $16.41 | $16.56 | $16.20 | $16.40 | $14.57 | 60,363 |
2021-04-13 | $16.19 | $16.42 | $16.19 | $16.37 | $14.54 | 82,529 |
2021-04-12 | $16.11 | $16.24 | $16.11 | $16.23 | $14.42 | 251,924 |
2021-04-09 | $16.10 | $16.15 | $16.03 | $16.10 | $14.30 | 66,458 |
2021-04-08 | $16.52 | $16.52 | $16.10 | $16.22 | $14.41 | 67,635 |
2021-04-07 | $16.34 | $16.46 | $16.34 | $16.41 | $14.57 | 151,239 |
2021-04-06 | $16.72 | $16.72 | $16.28 | $16.41 | $14.57 | 103,301 |
2021-04-05 | $17.20 | $17.20 | $16.42 | $16.77 | $14.89 | 169,759 |
2021-04-01 | $16.33 | $16.45 | $16.27 | $16.45 | $14.61 | 62,904 |
2021-03-31 | $16.29 | $16.33 | $16.20 | $16.31 | $14.49 | 103,359 |
2021-03-30 | $16.35 | $16.46 | $16.28 | $16.39 | $14.56 | 358,318 |
2021-03-29 | $16.24 | $16.32 | $16.15 | $16.25 | $14.43 | 428,906 |
2021-03-26 | $16.36 | $16.36 | $16.20 | $16.35 | $14.52 | 341,963 |
2021-03-25 | $16.14 | $16.39 | $16.14 | $16.39 | $14.56 | 65,781 |
2021-03-24 | $16.28 | $16.37 | $16.23 | $16.28 | $14.46 | 80,977 |
2021-03-23 | $16.21 | $16.41 | $16.17 | $16.24 | $14.42 | 61,759 |
2021-03-22 | $16.47 | $16.54 | $16.40 | $16.49 | $14.64 | 82,127 |
2021-03-19 | $16.78 | $16.78 | $16.51 | $16.67 | $14.81 | 1,013,112 |
2021-03-18 | $16.79 | $16.86 | $16.66 | $16.71 | $14.84 | 726,770 |
2021-03-17 | $16.74 | $16.78 | $16.50 | $16.78 | $14.90 | 48,773 |
2021-03-16 | $16.37 | $16.47 | $16.33 | $16.46 | $14.62 | 62,933 |
2021-03-15 | $16.36 | $16.54 | $16.20 | $16.29 | $14.47 | 71,635 |
2021-03-12 | $16.35 | $16.42 | $16.32 | $16.41 | $14.58 | 206,537 |
2021-03-11 | $16.23 | $16.47 | $16.14 | $16.47 | $14.63 | 98,315 |
2021-03-10 | $16.38 | $16.38 | $16.18 | $16.34 | $14.51 | 79,431 |
2021-03-09 | $16.30 | $16.38 | $16.10 | $16.21 | $14.40 | 335,484 |
2021-03-08 | $16.06 | $16.26 | $16.06 | $16.15 | $14.35 | 114,134 |
2021-03-05 | $16.02 | $16.02 | $15.74 | $15.95 | $14.17 | 263,590 |
2021-03-04 | $15.86 | $15.95 | $15.56 | $15.56 | $13.82 | 116,858 |
2021-03-03 | $15.88 | $16.02 | $15.82 | $15.92 | $14.14 | 67,025 |
2021-03-02 | $15.66 | $15.85 | $15.60 | $15.85 | $14.08 | 65,594 |
2021-03-01 | $15.59 | $15.74 | $15.57 | $15.70 | $13.95 | 80,264 |
2021-02-26 | $15.55 | $15.66 | $15.46 | $15.58 | $13.83 | 89,015 |
2021-02-25 | $16.05 | $16.05 | $15.50 | $15.65 | $13.90 | 184,037 |
2021-02-24 | $15.59 | $15.66 | $15.49 | $15.65 | $13.90 | 184,037 |
2021-02-23 | $15.23 | $15.54 | $15.22 | $15.53 | $13.79 | 372,275 |
2021-02-22 | $15.21 | $15.49 | $15.21 | $15.37 | $13.65 | 206,581 |
2021-02-19 | $15.40 | $15.46 | $15.27 | $15.36 | $13.64 | 69,343 |
2021-02-18 | $15.14 | $15.29 | $15.06 | $15.26 | $13.55 | 87,756 |
2021-02-17 | $15.31 | $15.32 | $15.10 | $15.26 | $13.55 | 87,756 |
2021-02-16 | $15.25 | $15.41 | $15.19 | $15.37 | $13.65 | 83,489 |
2021-02-12 | $15.05 | $15.42 | $15.05 | $15.39 | $13.66 | 108,638 |
2021-02-11 | $15.26 | $15.35 | $15.15 | $15.32 | $13.60 | 120,892 |
2021-02-10 | $15.26 | $15.36 | $15.05 | $15.29 | $13.58 | 155,215 |
2021-02-09 | $15.28 | $15.37 | $15.12 | $15.29 | $13.58 | 155,215 |
2021-02-08 | $15.21 | $15.33 | $15.08 | $15.27 | $13.56 | 69,416 |
2021-02-05 | $14.92 | $15.00 | $14.71 | $14.95 | $13.28 | 98,388 |
2021-02-04 | $14.31 | $14.65 | $14.31 | $14.50 | $12.88 | 257,312 |
2021-02-03 | $14.21 | $14.25 | $14.04 | $14.23 | $12.64 | 148,101 |
2021-02-02 | $13.55 | $14.00 | $13.47 | $14.00 | $12.43 | 96,617 |
2021-02-01 | $13.28 | $13.36 | $13.23 | $13.36 | $11.87 | 119,011 |
2021-01-29 | $13.17 | $13.30 | $13.09 | $13.14 | $11.67 | 89,423 |
2021-01-28 | $13.18 | $13.42 | $13.18 | $13.34 | $11.85 | 131,278 |
2021-01-27 | $13.25 | $13.26 | $12.93 | $13.13 | $11.66 | 101,119 |
2021-01-26 | $13.50 | $13.59 | $13.34 | $13.50 | $11.99 | 264,724 |
2021-01-25 | $13.31 | $13.42 | $13.25 | $13.40 | $11.90 | 99,133 |
2021-01-22 | $13.76 | $13.97 | $13.73 | $13.82 | $12.27 | 119,373 |
2021-01-21 | $14.13 | $14.23 | $13.96 | $14.11 | $12.53 | 203,836 |
2021-01-20 | $14.08 | $14.14 | $13.92 | $14.14 | $12.56 | 117,996 |
2021-01-19 | $14.23 | $14.23 | $13.87 | $13.88 | $12.33 | 133,785 |
2021-01-15 | $14.00 | $14.00 | $13.75 | $13.86 | $12.31 | 76,589 |
2021-01-14 | $13.91 | $14.12 | $13.91 | $14.12 | $12.54 | 74,455 |
2021-01-13 | $14.03 | $14.17 | $13.98 | $14.06 | $12.49 | 160,351 |
2021-01-12 | $14.06 | $14.25 | $14.06 | $14.24 | $12.65 | 72,081 |
2021-01-11 | $13.98 | $14.33 | $13.98 | $14.32 | $12.72 | 105,363 |
2021-01-08 | $14.37 | $14.50 | $14.25 | $14.47 | $12.85 | 131,045 |
2021-01-07 | $14.47 | $14.64 | $14.47 | $14.49 | $12.87 | 85,695 |
2021-01-06 | $14.34 | $14.62 | $14.31 | $14.44 | $12.83 | 307,269 |
2021-01-05 | $13.80 | $14.08 | $13.79 | $13.98 | $12.42 | 138,173 |
2021-01-04 | $14.16 | $14.16 | $13.91 | $14.05 | $12.47 | 120,264 |
2020-12-31 | $13.51 | $14.16 | $13.51 | $14.15 | $12.57 | 76,418 |
2020-12-30 | $14.11 | $14.21 | $14.11 | $14.15 | $12.56 | 90,131 |
2020-12-29 | $14.10 | $14.19 | $14.07 | $14.08 | $12.51 | 95,041 |
2020-12-28 | $14.08 | $14.20 | $14.08 | $14.13 | $12.55 | 76,350 |
2020-12-24 | $13.83 | $14.43 | $13.83 | $14.14 | $12.56 | 70,757 |
2020-12-23 | $13.79 | $14.12 | $13.79 | $14.02 | $12.45 | 76,253 |
2020-12-22 | $13.77 | $13.88 | $13.71 | $13.74 | $12.20 | 236,055 |
2020-12-21 | $13.63 | $13.92 | $13.48 | $13.79 | $12.25 | 195,752 |
2020-12-18 | $14.36 | $14.36 | $14.13 | $14.28 | $12.68 | 97,464 |
2020-12-17 | $14.33 | $14.59 | $14.28 | $14.28 | $12.68 | 99,304 |
2020-12-16 | $14.13 | $14.28 | $14.07 | $14.26 | $12.67 | 103,384 |
2020-12-15 | $14.19 | $14.59 | $14.18 | $14.39 | $12.78 | 80,341 |
2020-12-14 | $14.31 | $14.36 | $14.12 | $14.14 | $12.55 | 138,757 |
2020-12-11 | $14.16 | $14.16 | $13.97 | $14.07 | $12.50 | 93,100 |
2020-12-10 | $14.15 | $14.37 | $14.13 | $14.29 | $12.69 | 82,540 |
2020-12-09 | $14.49 | $14.55 | $14.24 | $14.35 | $12.75 | 81,258 |
2020-12-08 | $14.30 | $14.38 | $14.27 | $14.32 | $12.72 | 103,415 |
2020-12-07 | $14.35 | $14.43 | $14.27 | $14.32 | $12.72 | 156,768 |
2020-12-04 | $14.75 | $14.76 | $14.44 | $14.62 | $12.99 | 213,233 |
2020-12-03 | $14.34 | $14.57 | $14.34 | $14.45 | $12.83 | 243,294 |
2020-12-02 | $13.96 | $14.39 | $13.92 | $14.36 | $12.75 | 278,891 |
2020-12-01 | $14.23 | $14.43 | $14.23 | $14.29 | $12.69 | 1,305,970 |
2020-11-30 | $14.00 | $14.02 | $13.84 | $13.88 | $12.33 | 216,074 |
2020-11-27 | $14.01 | $14.04 | $13.94 | $13.94 | $12.38 | 39,768 |
2020-11-25 | $13.61 | $13.96 | $13.61 | $13.96 | $12.40 | 55,533 |
2020-11-24 | $13.51 | $13.76 | $13.51 | $13.71 | $12.18 | 67,501 |
2020-11-23 | $13.29 | $13.42 | $13.22 | $13.33 | $11.84 | 107,340 |
2020-11-20 | $13.36 | $13.43 | $13.30 | $13.34 | $11.85 | 110,603 |
2020-11-19 | $13.13 | $13.35 | $13.13 | $13.35 | $11.86 | 197,256 |
2020-11-18 | $13.36 | $13.43 | $13.23 | $13.30 | $11.81 | 145,338 |
2020-11-17 | $13.06 | $13.25 | $13.02 | $13.23 | $11.75 | 92,840 |
2020-11-16 | $13.09 | $13.20 | $13.03 | $13.17 | $11.70 | 56,571 |
2020-11-13 | $12.87 | $13.06 | $12.78 | $13.04 | $11.58 | 139,475 |
2020-11-12 | $12.67 | $12.77 | $12.57 | $12.58 | $11.17 | 173,093 |
2020-11-11 | $12.85 | $12.97 | $12.78 | $12.82 | $11.39 | 422,763 |
2020-11-10 | $13.03 | $13.14 | $12.97 | $13.08 | $11.62 | 76,333 |
2020-11-09 | $12.64 | $12.64 | $12.40 | $12.52 | $11.12 | 82,588 |
2020-11-06 | $11.47 | $11.52 | $11.39 | $11.45 | $10.17 | 140,562 |
2020-11-05 | $11.51 | $11.66 | $11.46 | $11.47 | $10.19 | 109,310 |
2020-11-04 | $11.09 | $11.28 | $11.02 | $11.03 | $9.80 | 160,519 |
2020-11-03 | $10.71 | $10.92 | $10.70 | $10.91 | $9.69 | 151,547 |
2020-11-02 | $10.26 | $10.35 | $10.19 | $10.32 | $9.17 | 94,254 |
2020-10-30 | $9.78 | $9.92 | $9.73 | $9.92 | $8.81 | 204,711 |
2020-10-29 | $9.72 | $9.99 | $9.70 | $9.79 | $8.70 | 207,126 |
2020-10-28 | $10.15 | $10.21 | $9.88 | $9.88 | $8.78 | 164,268 |
2020-10-27 | $10.76 | $10.76 | $10.45 | $10.45 | $9.28 | 168,479 |
2020-10-26 | $10.97 | $10.97 | $10.78 | $10.82 | $9.61 | 141,248 |
2020-10-23 | $11.13 | $11.18 | $11.01 | $11.09 | $9.85 | 159,855 |
2020-10-22 | $10.78 | $10.99 | $10.78 | $10.91 | $9.69 | 112,906 |
2020-10-21 | $10.98 | $11.16 | $10.92 | $10.93 | $9.71 | 99,143 |
2020-10-20 | $11.22 | $11.35 | $11.18 | $11.23 | $9.97 | 109,805 |
2020-10-19 | $11.00 | $11.13 | $10.89 | $10.92 | $9.70 | 103,013 |
2020-10-16 | $10.87 | $11.03 | $10.86 | $10.96 | $9.73 | 76,938 |
2020-10-15 | $10.86 | $10.95 | $10.82 | $10.94 | $9.72 | 71,313 |
2020-10-14 | $11.56 | $11.56 | $11.37 | $11.40 | $10.13 | 87,911 |
2020-10-13 | $11.56 | $11.61 | $11.47 | $11.53 | $10.24 | 98,881 |
2020-10-12 | $11.84 | $11.93 | $11.81 | $11.90 | $10.57 | 81,570 |
2020-10-09 | $11.92 | $12.00 | $11.87 | $11.95 | $10.61 | 108,736 |
2020-10-08 | $11.90 | $11.92 | $11.78 | $11.91 | $10.58 | 69,196 |
2020-10-07 | $11.66 | $11.74 | $11.63 | $11.67 | $10.37 | 60,710 |
2020-10-06 | $11.88 | $11.88 | $11.52 | $11.57 | $10.28 | 1,417,023 |
2020-10-05 | $11.36 | $11.66 | $11.36 | $11.64 | $10.34 | 128,168 |
2020-10-02 | $10.98 | $11.31 | $10.98 | $11.28 | $10.02 | 86,989 |
2020-10-01 | $11.30 | $11.30 | $11.14 | $11.16 | $9.91 | 87,309 |
2020-09-30 | $11.40 | $11.43 | $11.23 | $11.28 | $10.02 | 89,126 |
2020-09-29 | $11.36 | $11.46 | $11.27 | $11.32 | $10.05 | 191,860 |
2020-09-28 | $11.32 | $11.47 | $11.28 | $11.44 | $10.16 | 212,854 |
2020-09-25 | $10.97 | $11.22 | $10.97 | $11.22 | $9.97 | 148,516 |
2020-09-24 | $11.28 | $11.40 | $11.20 | $11.28 | $10.01 | 161,534 |
2020-09-23 | $11.51 | $11.61 | $11.14 | $11.17 | $9.92 | 160,603 |
2020-09-22 | $11.66 | $11.74 | $11.53 | $11.61 | $10.31 | 97,493 |
2020-09-21 | $11.65 | $11.78 | $11.52 | $11.72 | $10.41 | 66,658 |
2020-09-18 | $12.21 | $12.31 | $12.18 | $12.19 | $10.83 | 176,350 |
2020-09-17 | $12.21 | $12.41 | $12.21 | $12.40 | $11.01 | 65,648 |
2020-09-16 | $12.43 | $12.54 | $12.38 | $12.39 | $11.00 | 165,355 |
2020-09-15 | $12.70 | $12.71 | $12.52 | $12.53 | $11.13 | 176,804 |
2020-09-14 | $12.64 | $12.75 | $12.61 | $12.61 | $11.20 | 79,462 |
2020-09-11 | $12.62 | $12.73 | $12.57 | $12.70 | $11.28 | 128,286 |
2020-09-10 | $12.96 | $13.05 | $12.67 | $12.71 | $11.29 | 57,337 |
2020-09-09 | $12.59 | $12.77 | $12.59 | $12.72 | $11.30 | 72,133 |
2020-09-08 | $12.52 | $12.55 | $12.38 | $12.43 | $11.04 | 84,869 |
2020-09-04 | $12.71 | $12.87 | $12.51 | $12.85 | $11.41 | 96,851 |
2020-09-03 | $12.82 | $12.88 | $12.54 | $12.56 | $11.16 | 110,516 |
2020-09-02 | $12.78 | $12.91 | $12.73 | $12.91 | $11.47 | 81,515 |
2020-09-01 | $12.88 | $13.01 | $12.80 | $12.92 | $11.48 | 78,594 |
2020-08-31 | $13.08 | $13.08 | $12.93 | $12.97 | $11.52 | 80,105 |
2020-08-28 | $13.09 | $13.13 | $12.97 | $13.11 | $11.64 | 197,828 |
2020-08-27 | $12.92 | $12.97 | $12.71 | $12.80 | $11.37 | 209,304 |
2020-08-26 | $13.05 | $13.17 | $13.01 | $13.16 | $11.69 | 105,084 |
2020-08-25 | $13.28 | $13.28 | $13.01 | $13.09 | $11.63 | 79,707 |
2020-08-24 | $13.04 | $13.13 | $12.97 | $13.06 | $11.60 | 62,879 |
2020-08-21 | $12.74 | $12.91 | $12.74 | $12.85 | $11.41 | 40,938 |
2020-08-20 | $12.80 | $13.03 | $12.80 | $13.00 | $11.54 | 132,003 |
2020-08-19 | $13.11 | $13.29 | $13.08 | $13.10 | $11.63 | 69,529 |
2020-08-18 | $13.15 | $13.15 | $12.95 | $13.00 | $11.55 | 60,634 |
2020-08-17 | $12.97 | $13.06 | $12.97 | $13.03 | $11.57 | 126,170 |
2020-08-14 | $13.08 | $13.20 | $12.98 | $13.10 | $11.64 | 88,950 |
2020-08-13 | $13.32 | $13.39 | $13.16 | $13.23 | $11.75 | 84,507 |
2020-08-12 | $13.40 | $13.45 | $13.27 | $13.37 | $11.87 | 52,488 |
2020-08-11 | $13.10 | $13.22 | $12.98 | $12.99 | $11.54 | 99,942 |
2020-08-10 | $12.77 | $12.89 | $12.72 | $12.84 | $11.41 | 75,036 |
2020-08-07 | $12.57 | $12.91 | $12.57 | $12.91 | $11.47 | 57,993 |
2020-08-06 | $12.87 | $13.05 | $12.78 | $13.00 | $11.55 | 95,866 |
2020-08-05 | $13.17 | $13.23 | $13.00 | $13.00 | $11.55 | 321,959 |
2020-08-04 | $12.50 | $12.91 | $12.49 | $12.65 | $11.24 | 193,449 |
2020-08-03 | $11.91 | $12.08 | $11.90 | $11.95 | $10.61 | 410,606 |
2020-07-31 | $12.45 | $12.45 | $11.95 | $12.06 | $10.71 | 88,461 |
2020-07-30 | $12.13 | $12.44 | $12.09 | $12.37 | $10.99 | 132,620 |
2020-07-29 | $12.36 | $12.77 | $12.36 | $12.61 | $11.20 | 64,176 |
2020-07-28 | $12.51 | $12.58 | $12.44 | $12.47 | $11.07 | 53,974 |
2020-07-27 | $12.67 | $12.79 | $12.59 | $12.61 | $11.20 | 429,617 |
2020-07-24 | $12.55 | $12.70 | $12.55 | $12.59 | $11.18 | 51,920 |
2020-07-23 | $12.75 | $12.89 | $12.69 | $12.75 | $11.32 | 87,392 |
2020-07-22 | $12.96 | $13.05 | $12.95 | $12.97 | $11.52 | 548,893 |
2020-07-21 | $12.94 | $13.07 | $12.84 | $12.90 | $11.46 | 630,890 |
2020-07-20 | $12.70 | $12.81 | $12.65 | $12.70 | $11.28 | 1,098,859 |
2020-07-17 | $12.42 | $12.71 | $12.34 | $12.60 | $11.19 | 63,167 |
2020-07-16 | $12.65 | $12.68 | $12.33 | $12.36 | $10.98 | 260,010 |
2020-07-15 | $12.35 | $12.53 | $12.34 | $12.44 | $11.05 | 85,194 |
2020-07-14 | $12.12 | $12.26 | $12.01 | $12.16 | $10.80 | 67,280 |
2020-07-13 | $12.12 | $12.20 | $11.93 | $12.01 | $10.67 | 171,684 |
2020-07-10 | $11.79 | $12.10 | $11.79 | $12.07 | $10.72 | 79,647 |
2020-07-09 | $11.92 | $11.95 | $11.63 | $11.74 | $10.43 | 98,212 |
2020-07-08 | $11.67 | $12.13 | $11.67 | $11.93 | $10.60 | 48,222 |
2020-07-07 | $12.11 | $12.14 | $11.97 | $12.05 | $10.70 | 49,383 |
2020-07-06 | $11.99 | $12.24 | $11.99 | $12.13 | $10.77 | 76,449 |
2020-07-02 | $11.67 | $11.98 | $11.49 | $11.69 | $10.38 | 55,899 |
2020-07-01 | $11.31 | $11.49 | $11.28 | $11.47 | $10.19 | 194,137 |
2020-06-30 | $11.22 | $11.54 | $11.22 | $11.54 | $10.25 | 61,516 |
2020-06-29 | $11.50 | $11.54 | $11.36 | $11.44 | $10.16 | 96,892 |
2020-06-26 | $11.33 | $11.33 | $10.98 | $11.00 | $9.77 | 437,819 |
2020-06-25 | $11.18 | $11.46 | $11.18 | $11.38 | $10.11 | 496,276 |
2020-06-24 | $11.40 | $11.45 | $11.22 | $11.29 | $10.03 | 132,091 |
2020-06-23 | $11.64 | $11.69 | $11.52 | $11.52 | $10.23 | 97,394 |
2020-06-22 | $11.31 | $11.50 | $11.31 | $11.34 | $10.07 | 110,715 |
2020-06-19 | $11.53 | $11.53 | $11.14 | $11.15 | $9.90 | 109,243 |
2020-06-18 | $11.28 | $11.42 | $11.23 | $11.29 | $10.03 | 107,779 |
2020-06-17 | $11.56 | $11.60 | $11.43 | $11.44 | $10.16 | 97,351 |
2020-06-16 | $11.68 | $11.73 | $11.40 | $11.54 | $10.25 | 73,251 |
2020-06-15 | $10.71 | $11.30 | $10.71 | $11.30 | $10.04 | 83,755 |
2020-06-12 | $11.08 | $11.19 | $10.80 | $11.14 | $9.89 | 86,019 |
2020-06-11 | $11.00 | $11.18 | $10.68 | $10.68 | $9.49 | 101,153 |
2020-06-10 | $11.75 | $11.76 | $11.46 | $11.57 | $10.28 | 462,160 |
2020-06-09 | $11.72 | $11.82 | $11.67 | $11.70 | $10.39 | 155,380 |
2020-06-08 | $12.40 | $12.43 | $12.16 | $12.25 | $10.88 | 405,749 |
2020-06-05 | $12.04 | $12.13 | $11.92 | $12.00 | $10.66 | 417,666 |
2020-06-04 | $11.40 | $11.73 | $11.40 | $11.64 | $10.34 | 146,154 |
2020-06-03 | $11.25 | $11.42 | $11.14 | $11.42 | $10.14 | 167,707 |
2020-06-02 | $10.88 | $11.06 | $10.82 | $10.86 | $9.65 | 230,026 |
2020-06-01 | $10.39 | $10.69 | $10.39 | $10.60 | $9.41 | 183,492 |
2020-05-29 | $10.41 | $10.48 | $10.31 | $10.47 | $9.30 | 591,323 |
2020-05-28 | $10.38 | $10.44 | $10.23 | $10.23 | $9.09 | 158,101 |
2020-05-27 | $10.40 | $10.40 | $10.08 | $10.30 | $9.15 | 218,304 |
2020-05-26 | $9.84 | $10.04 | $9.80 | $9.93 | $8.82 | 344,008 |
2020-05-22 | $9.54 | $9.56 | $9.43 | $9.52 | $8.46 | 247,944 |
2020-05-21 | $9.45 | $9.53 | $9.30 | $9.35 | $8.30 | 265,221 |
2020-05-20 | $9.37 | $9.59 | $9.37 | $9.43 | $8.38 | 177,800 |
2020-05-19 | $9.31 | $9.45 | $9.23 | $9.33 | $8.29 | 354,344 |
2020-05-18 | $9.35 | $9.66 | $9.29 | $9.60 | $8.53 | 316,328 |
2020-05-15 | $9.01 | $9.05 | $8.91 | $9.00 | $7.99 | 192,307 |
2020-05-14 | $8.77 | $9.11 | $8.71 | $9.11 | $8.09 | 312,524 |
2020-05-13 | $9.20 | $9.28 | $8.93 | $8.97 | $7.97 | 254,170 |
2020-05-12 | $9.27 | $9.36 | $9.08 | $9.09 | $8.07 | 476,364 |
2020-05-11 | $9.10 | $9.23 | $9.06 | $9.17 | $8.14 | 266,479 |
2020-05-08 | $9.33 | $9.33 | $9.13 | $9.18 | $8.15 | 168,337 |
2020-05-07 | $8.94 | $9.09 | $8.85 | $9.03 | $8.02 | 1,770,677 |
2020-05-06 | $9.31 | $9.31 | $9.05 | $9.05 | $8.04 | 163,353 |
2020-05-05 | $9.30 | $9.49 | $9.20 | $9.24 | $8.21 | 252,087 |
2020-05-04 | $9.07 | $9.20 | $8.86 | $9.09 | $8.07 | 366,872 |
2020-05-01 | $8.92 | $9.15 | $8.92 | $9.14 | $8.12 | 144,232 |
2020-04-30 | $9.24 | $9.47 | $9.11 | $9.22 | $8.19 | 332,977 |
2020-04-29 | $9.59 | $9.72 | $9.46 | $9.69 | $8.61 | 326,585 |
2020-04-28 | $9.55 | $9.59 | $9.31 | $9.31 | $8.27 | 606,521 |
2020-04-27 | $8.89 | $9.15 | $8.89 | $9.06 | $8.05 | 235,267 |
2020-04-24 | $8.83 | $8.85 | $8.65 | $8.71 | $7.74 | 198,327 |
2020-04-23 | $8.79 | $9.11 | $8.72 | $8.74 | $7.76 | 308,533 |
2020-04-22 | $8.73 | $8.74 | $8.64 | $8.69 | $7.72 | 333,987 |
2020-04-21 | $8.53 | $8.74 | $8.44 | $8.51 | $7.56 | 382,881 |
2020-04-20 | $8.80 | $9.06 | $8.74 | $8.85 | $7.86 | 426,161 |
2020-04-17 | $9.02 | $9.06 | $8.89 | $8.94 | $7.94 | 265,911 |
2020-04-16 | $8.97 | $8.97 | $8.72 | $8.78 | $7.80 | 412,146 |
2020-04-15 | $8.93 | $8.93 | $8.67 | $8.67 | $7.70 | 401,007 |
2020-04-14 | $9.38 | $9.41 | $9.04 | $9.12 | $8.10 | 742,672 |
2020-04-13 | $9.39 | $9.39 | $9.04 | $9.24 | $8.21 | 281,251 |
2020-04-09 | $9.57 | $9.59 | $9.39 | $9.51 | $8.45 | 380,017 |
2020-04-08 | $9.35 | $9.52 | $9.21 | $9.37 | $8.32 | 281,873 |
2020-04-07 | $9.81 | $9.86 | $9.39 | $9.44 | $8.38 | 406,504 |
2020-04-06 | $9.30 | $9.54 | $9.25 | $9.54 | $8.47 | 698,044 |
2020-04-03 | $9.03 | $9.07 | $8.54 | $8.63 | $7.67 | 364,792 |
2020-04-02 | $9.00 | $9.36 | $9.00 | $9.24 | $8.21 | 403,149 |
2020-04-01 | $9.29 | $9.42 | $9.12 | $9.16 | $8.14 | 268,541 |
2020-03-31 | $9.51 | $9.84 | $9.42 | $9.83 | $8.73 | 395,785 |
2020-03-30 | $9.70 | $9.80 | $9.52 | $9.80 | $8.70 | 550,862 |
2020-03-27 | $10.27 | $10.58 | $9.99 | $10.21 | $9.07 | 244,364 |
2020-03-26 | $10.53 | $10.96 | $10.45 | $10.67 | $9.48 | 262,388 |
2020-03-25 | $10.19 | $10.84 | $10.03 | $10.52 | $9.34 | 238,758 |
2020-03-24 | $10.03 | $10.44 | $9.83 | $10.02 | $8.90 | 529,717 |
2020-03-23 | $9.27 | $9.53 | $9.06 | $9.10 | $8.08 | 344,530 |
2020-03-20 | $9.43 | $9.59 | $9.04 | $9.09 | $8.07 | 1,023,158 |
2020-03-19 | $9.10 | $9.48 | $8.77 | $8.90 | $7.90 | 530,971 |
2020-03-18 | $8.94 | $9.36 | $8.71 | $9.15 | $8.13 | 370,667 |
2020-03-17 | $9.09 | $9.73 | $9.01 | $9.49 | $8.43 | 567,447 |
2020-03-16 | $8.85 | $9.89 | $8.49 | $8.95 | $7.95 | 459,444 |
2020-03-13 | $11.25 | $11.25 | $9.93 | $11.07 | $9.83 | 666,696 |
2020-03-12 | $10.99 | $11.04 | $9.56 | $9.85 | $8.75 | 1,274,998 |
2020-03-11 | $11.78 | $12.14 | $11.68 | $11.75 | $10.44 | 273,136 |
2020-03-10 | $12.18 | $12.20 | $11.33 | $12.04 | $10.69 | 395,782 |
2020-03-09 | $12.01 | $12.48 | $11.55 | $11.63 | $10.33 | 627,622 |
2020-03-06 | $13.36 | $13.57 | $13.18 | $13.43 | $11.93 | 542,911 |
2020-03-05 | $13.71 | $13.81 | $13.46 | $13.55 | $12.03 | 147,494 |
2020-03-04 | $14.31 | $14.47 | $14.10 | $14.47 | $12.85 | 191,190 |
2020-03-03 | $14.50 | $14.65 | $13.94 | $13.98 | $12.42 | 276,059 |
2020-03-02 | $14.20 | $14.52 | $14.01 | $14.52 | $12.90 | 141,234 |
2020-02-28 | $14.39 | $14.75 | $14.26 | $14.54 | $12.91 | 202,886 |
2020-02-27 | $14.90 | $15.24 | $14.81 | $14.81 | $13.15 | 134,432 |
2020-02-26 | $15.47 | $15.62 | $15.30 | $15.34 | $13.62 | 106,644 |
2020-02-25 | $15.32 | $15.41 | $14.91 | $14.99 | $13.31 | 99,280 |
2020-02-24 | $15.31 | $15.50 | $15.27 | $15.36 | $13.64 | 151,756 |
2020-02-21 | $16.40 | $16.44 | $16.28 | $16.33 | $14.50 | 53,703 |
2020-02-20 | $16.65 | $16.74 | $16.49 | $16.52 | $14.67 | 65,523 |
2020-02-19 | $16.91 | $16.91 | $16.80 | $16.82 | $14.94 | 56,410 |
2020-02-18 | $16.78 | $16.90 | $16.70 | $16.80 | $14.92 | 66,123 |
2020-02-14 | $16.33 | $16.33 | $16.18 | $16.21 | $14.40 | 181,355 |
2020-02-13 | $16.22 | $16.32 | $16.18 | $16.24 | $14.42 | 59,559 |
2020-02-12 | $16.46 | $16.50 | $16.32 | $16.36 | $14.53 | 47,611 |
2020-02-11 | $16.27 | $16.33 | $16.16 | $16.18 | $14.37 | 115,693 |
2020-02-10 | $16.06 | $16.20 | $16.06 | $16.15 | $14.34 | 122,201 |
2020-02-07 | $16.14 | $16.31 | $16.14 | $16.27 | $14.45 | 116,387 |
2020-02-06 | $16.32 | $16.36 | $16.20 | $16.28 | $14.46 | 68,579 |
2020-02-05 | $16.12 | $16.21 | $16.01 | $16.16 | $14.35 | 106,448 |
2020-02-04 | $15.66 | $15.66 | $15.46 | $15.47 | $13.74 | 86,716 |
2020-02-03 | $15.04 | $15.18 | $15.04 | $15.16 | $13.46 | 55,193 |
2020-01-31 | $14.94 | $14.94 | $14.80 | $14.80 | $13.15 | 124,087 |
2020-01-30 | $15.00 | $15.24 | $14.97 | $15.10 | $13.41 | 85,608 |
2020-01-29 | $15.27 | $15.30 | $15.13 | $15.23 | $13.53 | 86,447 |
2020-01-28 | $15.14 | $15.27 | $15.14 | $15.20 | $13.50 | 1,114,534 |
2020-01-27 | $15.01 | $15.06 | $14.91 | $14.99 | $13.31 | 83,891 |
2020-01-24 | $15.18 | $15.24 | $14.98 | $15.10 | $13.41 | 314,852 |
2020-01-23 | $15.05 | $15.20 | $14.96 | $15.19 | $13.49 | 565,207 |
2020-01-22 | $15.06 | $15.19 | $15.04 | $15.08 | $13.39 | 179,671 |
2020-01-21 | $15.34 | $15.38 | $15.25 | $15.25 | $13.54 | 54,147 |
2020-01-17 | $15.56 | $15.60 | $15.47 | $15.52 | $13.78 | 57,601 |
2020-01-16 | $15.50 | $15.59 | $15.45 | $15.57 | $13.83 | 42,013 |
2020-01-15 | $15.50 | $15.58 | $15.44 | $15.45 | $13.72 | 68,757 |
2020-01-14 | $15.61 | $15.70 | $15.59 | $15.61 | $13.86 | 49,519 |
2020-01-13 | $15.65 | $15.74 | $15.57 | $15.66 | $13.91 | 76,949 |
2020-01-10 | $15.73 | $15.80 | $15.68 | $15.73 | $13.97 | 68,697 |
2020-01-09 | $15.77 | $15.89 | $15.77 | $15.87 | $14.10 | 193,343 |
2020-01-08 | $15.63 | $15.73 | $15.57 | $15.59 | $13.85 | 173,275 |
2020-01-07 | $15.63 | $15.71 | $15.57 | $15.57 | $13.83 | 65,193 |
2020-01-06 | $15.59 | $15.73 | $15.56 | $15.68 | $13.93 | 216,704 |
2020-01-03 | $15.64 | $15.80 | $15.64 | $15.76 | $14.00 | 48,530 |
2020-01-02 | $15.85 | $16.05 | $15.85 | $16.00 | $14.21 | 213,530 |
2019-12-31 | $15.71 | $15.81 | $15.70 | $15.73 | $13.97 | 65,177 |
2019-12-30 | $15.88 | $15.88 | $15.66 | $15.66 | $13.91 | 88,015 |
2019-12-27 | $15.83 | $15.86 | $15.75 | $15.78 | $14.02 | 87,004 |
2019-12-26 | $15.93 | $15.99 | $15.88 | $15.99 | $14.20 | 43,789 |
2019-12-24 | $15.89 | $15.99 | $15.85 | $15.88 | $14.10 | 91,112 |
2019-12-23 | $15.83 | $15.98 | $15.83 | $15.95 | $14.17 | 75,050 |
2019-12-20 | $15.83 | $15.97 | $15.83 | $15.87 | $14.10 | 63,879 |
2019-12-19 | $15.77 | $15.85 | $15.72 | $15.78 | $14.02 | 55,891 |
2019-12-18 | $15.78 | $15.82 | $15.71 | $15.72 | $13.96 | 43,636 |
2019-12-17 | $15.74 | $15.86 | $15.73 | $15.80 | $14.03 | 48,586 |
2019-12-16 | $15.64 | $15.73 | $15.62 | $15.67 | $13.92 | 76,013 |
2019-12-13 | $15.55 | $15.73 | $15.42 | $15.56 | $13.82 | 58,188 |
2019-12-12 | $15.56 | $15.78 | $15.56 | $15.78 | $14.02 | 186,049 |
2019-12-11 | $15.31 | $15.44 | $15.30 | $15.35 | $13.63 | 111,609 |
2019-12-10 | $15.26 | $15.34 | $15.22 | $15.27 | $13.56 | 54,875 |
2019-12-09 | $15.18 | $15.25 | $15.13 | $15.20 | $13.50 | 91,852 |
2019-12-06 | $15.32 | $15.40 | $15.31 | $15.35 | $13.63 | 70,171 |
2019-12-05 | $15.29 | $15.31 | $15.17 | $15.24 | $13.54 | 93,093 |
2019-12-04 | $15.14 | $15.27 | $15.14 | $15.20 | $13.50 | 75,886 |
2019-12-03 | $14.96 | $15.05 | $14.73 | $15.05 | $13.37 | 295,528 |
2019-12-02 | $15.08 | $15.11 | $14.98 | $15.10 | $13.41 | 94,483 |
2019-11-29 | $15.14 | $15.24 | $15.14 | $15.17 | $13.47 | 35,957 |
2019-11-27 | $15.46 | $15.46 | $15.46 | $15.46 | $13.73 | 52,040 |
2019-11-26 | $15.39 | $15.50 | $15.39 | $15.46 | $13.73 | 168,230 |
2019-11-25 | $15.52 | $15.57 | $15.44 | $15.49 | $13.76 | 242,993 |
2019-11-22 | $15.56 | $15.59 | $15.41 | $15.55 | $13.81 | 39,904 |
2019-11-21 | $15.57 | $15.64 | $15.50 | $15.62 | $13.87 | 51,143 |
2019-11-20 | $15.48 | $15.55 | $15.39 | $15.52 | $13.78 | 83,218 |
2019-11-19 | $15.61 | $15.67 | $15.50 | $15.53 | $13.79 | 90,822 |
2019-11-18 | $15.47 | $15.65 | $15.46 | $15.60 | $13.86 | 177,665 |
2019-11-15 | $15.44 | $15.51 | $15.40 | $15.41 | $13.69 | 75,705 |
2019-11-14 | $15.38 | $15.45 | $15.27 | $15.36 | $13.64 | 61,376 |
2019-11-13 | $15.39 | $15.50 | $15.39 | $15.44 | $13.71 | 64,079 |
2019-11-12 | $15.64 | $15.78 | $15.62 | $15.62 | $13.87 | 51,227 |
2019-11-11 | $15.44 | $15.62 | $15.42 | $15.62 | $13.87 | 116,214 |
2019-11-08 | $15.41 | $15.49 | $15.40 | $15.44 | $13.71 | 87,895 |
2019-11-07 | $15.61 | $15.65 | $15.50 | $15.54 | $13.80 | 48,896 |
2019-11-06 | $15.41 | $15.49 | $15.39 | $15.45 | $13.72 | 43,740 |
2019-11-05 | $15.57 | $15.61 | $15.41 | $15.41 | $13.69 | 143,387 |
2019-11-04 | $15.36 | $15.45 | $15.28 | $15.35 | $13.63 | 576,899 |
2019-11-01 | $15.12 | $15.26 | $15.11 | $15.18 | $13.48 | 252,919 |
2019-10-31 | $14.97 | $15.04 | $14.92 | $15.03 | $13.35 | 515,058 |
2019-10-30 | $14.90 | $15.08 | $14.80 | $15.08 | $13.39 | 81,386 |
2019-10-29 | $15.17 | $15.17 | $15.08 | $15.16 | $13.46 | 38,666 |
2019-10-28 | $15.07 | $15.20 | $15.07 | $15.14 | $13.45 | 46,986 |
2019-10-25 | $15.07 | $15.17 | $15.06 | $15.11 | $13.42 | 50,110 |
2019-10-24 | $15.19 | $15.20 | $15.05 | $15.18 | $13.48 | 80,854 |
2019-10-23 | $15.10 | $15.17 | $15.03 | $15.14 | $13.45 | 71,954 |
2019-10-22 | $15.13 | $15.27 | $15.01 | $15.10 | $13.41 | 172,450 |
2019-10-21 | $15.12 | $15.20 | $15.08 | $15.18 | $13.48 | 261,828 |
2019-10-18 | $14.89 | $15.01 | $14.86 | $15.01 | $13.33 | 77,453 |
2019-10-17 | $14.98 | $15.01 | $14.85 | $14.87 | $13.21 | 51,348 |
2019-10-16 | $14.88 | $14.92 | $14.77 | $14.78 | $13.13 | 58,110 |
2019-10-15 | $14.39 | $14.65 | $14.39 | $14.59 | $12.96 | 53,299 |
2019-10-14 | $14.33 | $14.46 | $14.33 | $14.41 | $12.80 | 36,052 |
2019-10-11 | $14.42 | $14.51 | $14.33 | $14.33 | $12.73 | 83,762 |
2019-10-10 | $14.04 | $14.22 | $14.04 | $14.19 | $12.60 | 65,682 |
2019-10-09 | $13.84 | $13.95 | $13.84 | $13.89 | $12.34 | 66,339 |
2019-10-08 | $13.71 | $13.82 | $13.68 | $13.76 | $12.22 | 74,344 |
2019-10-07 | $13.81 | $13.94 | $13.81 | $13.82 | $12.27 | 52,129 |
2019-10-04 | $13.73 | $13.89 | $13.70 | $13.89 | $12.34 | 76,118 |
2019-10-03 | $13.71 | $13.89 | $13.60 | $13.87 | $12.32 | 87,840 |
2019-10-02 | $13.92 | $13.94 | $13.73 | $13.80 | $12.26 | 95,308 |
2019-10-01 | $14.20 | $14.24 | $14.05 | $14.05 | $12.48 | 60,909 |
2019-09-30 | $14.15 | $14.26 | $14.12 | $14.19 | $12.60 | 126,524 |
2019-09-27 | $14.08 | $14.14 | $14.05 | $14.05 | $12.48 | 70,648 |
2019-09-26 | $14.07 | $14.15 | $13.97 | $13.99 | $12.43 | 133,985 |
2019-09-25 | $13.83 | $14.07 | $13.80 | $14.00 | $12.43 | 114,639 |
2019-09-24 | $14.07 | $14.17 | $13.94 | $14.04 | $12.47 | 92,596 |
2019-09-23 | $14.14 | $14.18 | $14.04 | $14.13 | $12.55 | 56,071 |
2019-09-20 | $14.36 | $14.38 | $14.19 | $14.19 | $12.60 | 65,849 |
2019-09-19 | $14.36 | $14.43 | $14.27 | $14.27 | $12.67 | 71,699 |
2019-09-18 | $14.21 | $14.24 | $14.11 | $14.20 | $12.61 | 70,892 |
2019-09-17 | $14.03 | $14.19 | $14.03 | $14.16 | $12.58 | 45,033 |
2019-09-16 | $14.20 | $14.27 | $14.16 | $14.21 | $12.62 | 114,991 |
2019-09-13 | $14.42 | $14.55 | $14.42 | $14.55 | $12.92 | 81,140 |
2019-09-12 | $13.95 | $14.21 | $13.95 | $14.15 | $12.57 | 52,134 |
2019-09-11 | $13.87 | $13.99 | $13.76 | $13.99 | $12.43 | 52,997 |
2019-09-10 | $14.08 | $14.19 | $14.05 | $14.15 | $12.57 | 86,436 |
2019-09-09 | $13.90 | $14.00 | $13.90 | $13.94 | $12.38 | 142,161 |
2019-09-06 | $13.70 | $13.76 | $13.66 | $13.72 | $12.19 | 86,824 |
2019-09-05 | $13.58 | $13.69 | $13.56 | $13.68 | $12.15 | 65,401 |
2019-09-04 | $13.44 | $13.49 | $13.40 | $13.46 | $11.95 | 162,820 |
2019-09-03 | $13.15 | $13.35 | $13.15 | $13.31 | $11.82 | 73,741 |
2019-08-30 | $13.25 | $13.32 | $13.11 | $13.21 | $11.73 | 306,238 |
2019-08-29 | $13.36 | $13.48 | $13.31 | $13.46 | $11.95 | 201,643 |
2019-08-28 | $13.10 | $13.12 | $12.96 | $13.10 | $11.64 | 174,940 |
2019-08-27 | $13.03 | $13.10 | $12.99 | $13.01 | $11.56 | 298,430 |
2019-08-26 | $12.98 | $13.05 | $12.90 | $12.96 | $11.51 | 83,921 |
2019-08-23 | $12.78 | $12.95 | $12.60 | $12.66 | $11.24 | 108,909 |
2019-08-22 | $12.99 | $13.04 | $12.86 | $12.92 | $11.48 | 114,413 |
2019-08-21 | $12.92 | $12.94 | $12.78 | $12.85 | $11.41 | 219,476 |
2019-08-20 | $12.57 | $12.77 | $12.52 | $12.72 | $11.30 | 384,442 |
2019-08-19 | $12.84 | $12.88 | $12.74 | $12.76 | $11.33 | 106,299 |
2019-08-16 | $12.37 | $12.63 | $12.37 | $12.63 | $11.22 | 298,867 |
2019-08-15 | $12.26 | $12.38 | $12.20 | $12.30 | $10.92 | 299,015 |
2019-08-14 | $12.38 | $12.40 | $12.23 | $12.38 | $11.00 | 1,338,923 |
2019-08-13 | $12.57 | $12.74 | $12.56 | $12.65 | $11.24 | 360,687 |
2019-08-12 | $12.50 | $12.55 | $12.34 | $12.34 | $10.96 | 121,475 |
2019-08-09 | $12.54 | $12.76 | $12.51 | $12.66 | $11.24 | 180,911 |
2019-08-08 | $12.99 | $13.19 | $12.86 | $12.93 | $11.48 | 677,332 |
2019-08-07 | $12.84 | $13.03 | $12.80 | $12.91 | $11.47 | 815,054 |
2019-08-06 | $13.23 | $13.30 | $13.09 | $13.26 | $11.78 | 1,376,465 |
2019-08-05 | $13.16 | $13.23 | $13.01 | $13.17 | $11.70 | 199,652 |
2019-08-02 | $13.17 | $13.19 | $12.97 | $13.12 | $11.65 | 167,648 |
2019-08-01 | $13.19 | $13.33 | $13.00 | $13.00 | $11.55 | 102,391 |
2019-07-31 | $13.18 | $13.26 | $12.97 | $13.01 | $11.56 | 79,833 |
2019-07-30 | $13.06 | $13.23 | $13.02 | $13.22 | $11.74 | 98,389 |
2019-07-29 | $13.43 | $13.44 | $13.26 | $13.26 | $11.78 | 88,707 |
2019-07-26 | $13.44 | $13.52 | $13.39 | $13.47 | $11.96 | 129,613 |
2019-07-25 | $13.70 | $13.71 | $13.50 | $13.54 | $12.03 | 103,101 |
2019-07-24 | $13.54 | $13.70 | $13.54 | $13.70 | $12.17 | 91,016 |
2019-07-23 | $13.67 | $13.78 | $13.67 | $13.78 | $12.24 | 133,486 |
2019-07-22 | $13.51 | $13.60 | $13.50 | $13.59 | $12.07 | 118,671 |
2019-07-19 | $13.50 | $13.57 | $13.47 | $13.51 | $12.00 | 125,316 |
2019-07-18 | $13.84 | $13.97 | $13.81 | $13.90 | $12.35 | 80,935 |
2019-07-17 | $13.91 | $13.91 | $13.71 | $13.73 | $12.19 | 88,624 |
2019-07-16 | $13.87 | $13.95 | $13.83 | $13.91 | $12.35 | 1,126,317 |
2019-07-15 | $13.78 | $13.85 | $13.74 | $13.84 | $12.29 | 456,207 |
2019-07-12 | $13.87 | $13.94 | $13.82 | $13.90 | $12.35 | 143,579 |
2019-07-11 | $13.83 | $13.93 | $13.77 | $13.87 | $12.32 | 110,661 |
2019-07-10 | $13.69 | $13.83 | $13.64 | $13.70 | $12.17 | 78,695 |
2019-07-09 | $13.40 | $13.52 | $13.40 | $13.45 | $11.95 | 151,930 |
2019-07-08 | $13.52 | $13.60 | $13.47 | $13.49 | $11.98 | 119,272 |
2019-07-05 | $13.66 | $13.70 | $13.52 | $13.52 | $12.01 | 588,838 |
2019-07-03 | $13.07 | $13.38 | $13.07 | $13.33 | $11.84 | 53,718 |
2019-07-02 | $12.67 | $12.78 | $12.66 | $12.66 | $11.24 | 332,455 |
2019-07-01 | $12.85 | $12.85 | $12.57 | $12.64 | $11.23 | 225,919 |
2019-06-28 | $12.71 | $12.84 | $12.71 | $12.79 | $11.36 | 117,594 |
2019-06-27 | $12.82 | $12.84 | $12.71 | $12.71 | $11.29 | 343,976 |
2019-06-26 | $12.73 | $12.81 | $12.68 | $12.68 | $11.26 | 190,509 |
2019-06-25 | $12.74 | $12.77 | $12.60 | $12.63 | $11.22 | 255,700 |
2019-06-24 | $12.82 | $12.91 | $12.68 | $12.68 | $11.26 | 251,553 |
2019-06-21 | $12.74 | $12.81 | $12.64 | $12.68 | $11.26 | 173,735 |
2019-06-20 | $12.80 | $12.87 | $12.69 | $12.80 | $11.37 | 478,900 |
2019-06-19 | $12.67 | $12.80 | $12.66 | $12.69 | $11.27 | 174,569 |
2019-06-18 | $12.40 | $12.52 | $12.40 | $12.51 | $11.11 | 632,393 |
2019-06-17 | $12.31 | $12.34 | $12.18 | $12.18 | $10.82 | 250,178 |
2019-06-14 | $12.34 | $12.36 | $12.26 | $12.31 | $10.93 | 254,487 |
2019-06-13 | $12.36 | $12.43 | $12.33 | $12.33 | $10.95 | 197,738 |
2019-06-12 | $12.43 | $12.47 | $12.29 | $12.33 | $10.95 | 132,608 |
2019-06-11 | $12.51 | $12.55 | $12.37 | $12.43 | $11.04 | 547,292 |
2019-06-10 | $12.45 | $12.52 | $12.39 | $12.41 | $11.02 | 374,605 |
2019-06-07 | $12.44 | $12.49 | $12.34 | $12.37 | $10.99 | 470,216 |
2019-06-06 | $12.45 | $12.45 | $12.14 | $12.28 | $10.91 | 839,397 |
2019-06-05 | $12.33 | $12.41 | $12.30 | $12.34 | $10.96 | 910,308 |
2019-06-04 | $12.51 | $12.60 | $12.46 | $12.56 | $11.16 | 406,300 |
2019-06-03 | $12.15 | $12.28 | $12.13 | $12.19 | $10.83 | 292,220 |
2019-05-31 | $12.13 | $12.23 | $12.11 | $12.19 | $10.83 | 7,465,459 |
2019-05-30 | $12.32 | $13.32 | $12.29 | $12.35 | $10.97 | 2,894,020 |
2019-05-29 | $12.49 | $12.52 | $12.36 | $12.40 | $11.01 | 1,804,791 |
2019-05-28 | $12.65 | $12.67 | $12.50 | $12.52 | $11.12 | 134,681 |
2019-05-24 | $13.00 | $13.00 | $12.86 | $12.91 | $11.47 | 121,212 |
2019-05-23 | $12.76 | $12.82 | $12.67 | $12.68 | $11.26 | 123,130 |
2019-05-22 | $13.02 | $13.10 | $12.95 | $12.95 | $11.50 | 157,317 |
2019-05-21 | $13.10 | $13.30 | $13.09 | $13.23 | $11.75 | 172,002 |
2019-05-20 | $13.25 | $13.40 | $13.21 | $13.25 | $11.77 | 125,349 |
2019-05-17 | $14.45 | $14.84 | $14.45 | $14.72 | $12.18 | 481,598 |
2019-05-16 | $14.43 | $14.63 | $14.42 | $14.62 | $12.10 | 87,722 |
2019-05-15 | $14.15 | $14.40 | $14.10 | $14.31 | $11.84 | 62,336 |
2019-05-14 | $14.20 | $14.53 | $14.10 | $14.51 | $12.01 | 113,177 |
2019-05-13 | $14.37 | $14.37 | $14.16 | $14.16 | $11.72 | 80,854 |
2019-05-10 | $14.56 | $14.75 | $14.50 | $14.62 | $12.10 | 96,723 |
2019-05-09 | $14.53 | $14.75 | $14.43 | $14.68 | $12.15 | 208,346 |
2019-05-08 | $14.88 | $14.96 | $14.81 | $14.89 | $12.32 | 241,569 |
2019-05-07 | $15.02 | $15.06 | $14.86 | $14.93 | $12.35 | 60,492 |
2019-05-06 | $15.21 | $15.47 | $15.21 | $15.40 | $12.74 | 87,947 |
2019-05-03 | $15.55 | $15.65 | $15.43 | $15.63 | $12.93 | 97,795 |
2019-05-02 | $15.63 | $15.69 | $15.49 | $15.58 | $12.89 | 78,062 |
2019-05-01 | $15.66 | $15.82 | $15.65 | $15.65 | $12.95 | 115,140 |
2019-04-30 | $15.69 | $15.78 | $15.60 | $15.73 | $13.02 | 75,846 |
2019-04-29 | $15.53 | $15.65 | $15.53 | $15.62 | $12.93 | 73,117 |
2019-04-26 | $15.24 | $15.34 | $15.18 | $15.24 | $12.61 | 66,487 |
2019-04-25 | $15.13 | $15.30 | $15.10 | $15.19 | $12.57 | 89,619 |
2019-04-24 | $15.28 | $15.28 | $15.13 | $15.17 | $12.55 | 77,481 |
2019-04-23 | $15.56 | $15.67 | $15.49 | $15.60 | $12.91 | 72,055 |
2019-04-22 | $15.78 | $15.80 | $15.73 | $15.78 | $13.06 | 53,754 |
2019-04-18 | $15.75 | $15.92 | $15.68 | $15.77 | $13.05 | 196,789 |
2019-04-17 | $15.95 | $16.00 | $15.87 | $15.93 | $13.18 | 189,260 |
2019-04-16 | $15.79 | $15.86 | $15.68 | $15.72 | $13.01 | 311,471 |
2019-04-15 | $15.65 | $15.65 | $15.57 | $15.60 | $12.91 | 94,044 |
2019-04-12 | $15.61 | $15.68 | $15.43 | $15.44 | $12.78 | 86,760 |
2019-04-11 | $15.18 | $15.25 | $15.04 | $15.09 | $12.49 | 69,884 |
2019-04-10 | $15.06 | $15.12 | $14.97 | $15.07 | $12.47 | 113,061 |
2019-04-09 | $15.11 | $15.18 | $15.06 | $15.09 | $12.49 | 150,593 |
2019-04-08 | $15.10 | $15.18 | $15.05 | $15.13 | $12.52 | 62,073 |
2019-04-05 | $15.02 | $15.12 | $14.98 | $15.07 | $12.47 | 72,052 |
2019-04-04 | $14.98 | $15.12 | $14.96 | $15.07 | $12.47 | 133,958 |
2019-04-03 | $14.94 | $15.04 | $14.93 | $14.98 | $12.40 | 84,213 |
2019-04-02 | $14.72 | $14.93 | $14.68 | $14.90 | $12.33 | 86,388 |
2019-04-01 | $14.76 | $15.90 | $14.76 | $14.87 | $12.31 | 131,054 |
2019-03-29 | $14.63 | $14.72 | $14.56 | $14.69 | $12.16 | 74,009 |
2019-03-28 | $14.45 | $14.68 | $14.45 | $14.64 | $12.11 | 79,704 |
2019-03-27 | $14.74 | $14.84 | $14.53 | $14.72 | $12.18 | 97,178 |
2019-03-26 | $14.46 | $14.58 | $14.46 | $14.54 | $12.03 | 171,947 |
2019-03-25 | $14.65 | $14.65 | $14.48 | $14.61 | $12.09 | 76,146 |
2019-03-22 | $14.56 | $14.75 | $14.46 | $14.64 | $12.11 | 65,693 |
2019-03-21 | $15.19 | $15.27 | $15.10 | $15.20 | $12.58 | 92,598 |
2019-03-20 | $15.28 | $15.46 | $15.16 | $15.29 | $12.65 | 120,944 |
2019-03-19 | $15.37 | $15.38 | $15.09 | $15.15 | $12.54 | 88,068 |
2019-03-18 | $15.27 | $15.33 | $15.16 | $15.26 | $12.63 | 53,267 |
2019-03-15 | $14.84 | $14.97 | $14.79 | $14.92 | $12.35 | 107,077 |
2019-03-14 | $14.70 | $14.83 | $14.68 | $14.76 | $12.21 | 90,628 |
2019-03-13 | $14.50 | $14.74 | $14.50 | $14.70 | $12.16 | 111,175 |
2019-03-12 | $14.48 | $14.56 | $14.41 | $14.47 | $11.97 | 224,113 |
2019-03-11 | $14.37 | $14.51 | $14.35 | $14.47 | $11.97 | 60,976 |
2019-03-08 | $14.15 | $14.39 | $14.15 | $14.36 | $11.88 | 113,846 |
2019-03-07 | $14.51 | $14.52 | $14.21 | $14.27 | $11.81 | 101,702 |
2019-03-06 | $14.77 | $14.82 | $14.70 | $14.79 | $12.24 | 108,544 |
2019-03-05 | $14.64 | $14.69 | $14.54 | $14.65 | $12.12 | 203,681 |
2019-03-04 | $14.72 | $14.79 | $14.60 | $14.65 | $12.12 | 500,248 |
2019-03-01 | $14.83 | $14.89 | $14.69 | $14.79 | $12.24 | 210,535 |
2019-02-28 | $14.85 | $14.91 | $14.71 | $14.71 | $12.17 | 104,707 |
2019-02-27 | $14.49 | $14.65 | $14.49 | $14.56 | $12.05 | 96,639 |
2019-02-26 | $14.14 | $14.26 | $14.14 | $14.21 | $11.76 | 175,450 |
2019-02-25 | $14.15 | $14.28 | $14.15 | $14.17 | $11.73 | 118,291 |
2019-02-22 | $13.87 | $13.97 | $13.86 | $13.91 | $11.51 | 90,930 |
2019-02-21 | $13.91 | $13.97 | $13.79 | $13.83 | $11.44 | 109,710 |
2019-02-20 | $13.95 | $14.13 | $13.92 | $14.08 | $11.65 | 94,146 |
2019-02-19 | $13.80 | $14.11 | $13.80 | $14.09 | $11.66 | 110,204 |
2019-02-15 | $13.77 | $13.93 | $13.77 | $13.93 | $11.53 | 110,316 |
2019-02-14 | $13.53 | $13.63 | $13.39 | $13.51 | $11.18 | 132,215 |
2019-02-13 | $13.66 | $13.72 | $13.59 | $13.61 | $11.26 | 85,882 |
2019-02-12 | $13.67 | $13.75 | $13.62 | $13.73 | $11.36 | 86,657 |
2019-02-11 | $13.58 | $13.68 | $13.53 | $13.55 | $11.21 | 218,466 |
2019-02-08 | $13.47 | $13.57 | $13.32 | $13.53 | $11.20 | 111,267 |
2019-02-07 | $13.70 | $13.76 | $13.51 | $13.58 | $11.24 | 103,353 |
2019-02-06 | $13.94 | $14.03 | $13.91 | $13.96 | $11.55 | 192,634 |
2019-02-05 | $13.54 | $13.76 | $13.52 | $13.71 | $11.35 | 186,542 |
2019-02-04 | $13.40 | $13.61 | $13.35 | $13.53 | $11.20 | 215,493 |
2019-02-01 | $13.52 | $13.62 | $13.44 | $13.52 | $11.19 | 153,417 |
2019-01-31 | $13.61 | $13.87 | $13.61 | $13.83 | $11.44 | 263,165 |
2019-01-30 | $14.07 | $14.38 | $14.00 | $14.33 | $11.86 | 126,640 |
2019-01-29 | $14.10 | $14.17 | $14.05 | $14.08 | $11.65 | 316,902 |
2019-01-28 | $14.04 | $14.19 | $14.00 | $14.16 | $11.72 | 770,389 |
2019-01-25 | $13.92 | $14.21 | $13.92 | $14.13 | $11.69 | 213,131 |
2019-01-24 | $13.80 | $13.92 | $13.76 | $13.86 | $11.47 | 292,142 |
2019-01-23 | $14.01 | $14.10 | $13.86 | $13.97 | $11.56 | 226,941 |
2019-01-22 | $13.65 | $13.90 | $13.65 | $13.83 | $11.44 | 418,838 |
2019-01-18 | $13.98 | $14.03 | $13.84 | $13.98 | $11.57 | 223,197 |
2019-01-17 | $13.87 | $14.03 | $13.80 | $13.97 | $11.56 | 254,752 |
2019-01-16 | $13.74 | $13.97 | $13.74 | $13.94 | $11.54 | 148,849 |
2019-01-15 | $13.47 | $13.56 | $13.38 | $13.51 | $11.18 | 227,287 |
2019-01-14 | $13.63 | $13.85 | $13.63 | $13.76 | $11.39 | 549,052 |
2019-01-11 | $13.75 | $13.96 | $13.75 | $13.91 | $11.51 | 595,342 |
2019-01-10 | $13.84 | $14.12 | $13.82 | $14.04 | $11.62 | 221,592 |
2019-01-09 | $13.90 | $14.05 | $13.82 | $13.99 | $11.58 | 182,898 |
2019-01-08 | $13.97 | $14.02 | $13.77 | $13.93 | $11.53 | 162,984 |
2019-01-07 | $14.00 | $14.15 | $13.95 | $14.12 | $11.68 | 320,565 |
2019-01-04 | $13.49 | $13.85 | $13.46 | $13.79 | $11.41 | 425,618 |
2019-01-03 | $13.09 | $13.17 | $12.94 | $13.02 | $10.77 | 197,799 |
2019-01-02 | $12.93 | $13.13 | $12.88 | $13.07 | $10.81 | 251,650 |
2018-12-31 | $13.25 | $13.48 | $13.25 | $13.42 | $11.11 | 645,837 |
2018-12-28 | $13.36 | $13.40 | $13.19 | $13.32 | $11.02 | 504,708 |
2018-12-27 | $12.93 | $13.31 | $12.83 | $13.20 | $10.92 | 621,029 |
2018-12-26 | $12.45 | $12.94 | $12.36 | $12.91 | $10.68 | 643,731 |
2018-12-24 | $12.91 | $12.92 | $12.41 | $12.44 | $10.29 | 357,041 |
2018-12-21 | $13.07 | $13.16 | $12.62 | $12.65 | $10.47 | 853,561 |
2018-12-20 | $13.37 | $13.44 | $13.11 | $13.20 | $10.92 | 551,203 |
2018-12-19 | $13.86 | $13.92 | $13.30 | $13.41 | $11.10 | 995,259 |
2018-12-18 | $13.54 | $13.65 | $13.45 | $13.59 | $11.25 | 1,136,488 |
2018-12-17 | $13.53 | $13.60 | $13.11 | $13.19 | $10.91 | 564,273 |
2018-12-14 | $13.59 | $13.73 | $13.48 | $13.48 | $11.15 | 419,851 |
2018-12-13 | $13.87 | $13.94 | $13.74 | $13.79 | $11.41 | 458,918 |
2018-12-12 | $13.52 | $13.96 | $13.49 | $13.84 | $11.45 | 553,186 |
2018-12-11 | $13.23 | $13.29 | $12.98 | $13.12 | $10.86 | 1,038,643 |
2018-12-10 | $13.43 | $13.51 | $13.17 | $13.42 | $11.11 | 608,893 |
2018-12-07 | $13.52 | $13.66 | $13.27 | $13.35 | $11.05 | 432,107 |
2018-12-06 | $13.61 | $13.80 | $13.33 | $13.80 | $11.42 | 1,113,229 |
2018-12-04 | $14.22 | $14.28 | $13.61 | $13.62 | $11.27 | 572,892 |
2018-12-03 | $14.26 | $14.45 | $14.21 | $14.43 | $11.94 | 398,808 |
2018-11-30 | $13.83 | $13.93 | $13.76 | $13.89 | $11.49 | 562,046 |
2018-11-29 | $13.89 | $13.99 | $13.77 | $13.92 | $11.52 | 319,845 |
2018-11-28 | $13.92 | $14.20 | $13.81 | $14.19 | $11.74 | 304,163 |
2018-11-27 | $13.87 | $13.93 | $13.80 | $13.89 | $11.49 | 468,072 |
2018-11-26 | $13.89 | $13.99 | $13.79 | $13.94 | $11.54 | 519,253 |
2018-11-23 | $13.18 | $13.32 | $13.12 | $13.27 | $10.98 | 566,954 |
2018-11-21 | $13.10 | $13.20 | $13.03 | $13.06 | $10.81 | 311,160 |
2018-11-20 | $12.96 | $12.96 | $12.68 | $12.75 | $10.55 | 434,877 |
2018-11-19 | $13.28 | $13.32 | $13.06 | $13.10 | $10.84 | 519,397 |
2018-11-16 | $13.08 | $13.16 | $13.02 | $13.10 | $10.84 | 214,489 |
2018-11-15 | $13.11 | $13.38 | $13.04 | $13.34 | $11.04 | 544,468 |
2018-11-14 | $13.50 | $13.54 | $13.17 | $13.40 | $11.09 | 268,879 |
2018-11-13 | $13.38 | $13.57 | $13.25 | $13.35 | $11.05 | 283,712 |
2018-11-12 | $13.37 | $13.38 | $13.05 | $13.06 | $10.81 | 431,094 |
2018-11-09 | $13.66 | $13.72 | $13.47 | $13.62 | $11.27 | 170,261 |
2018-11-08 | $13.87 | $13.92 | $13.65 | $13.74 | $11.37 | 244,481 |
2018-11-07 | $14.08 | $14.19 | $14.03 | $14.17 | $11.73 | 280,047 |
2018-11-06 | $13.78 | $13.80 | $13.63 | $13.74 | $11.37 | 453,834 |
2018-11-05 | $13.47 | $13.50 | $13.40 | $13.46 | $11.14 | 410,253 |
2018-11-02 | $13.73 | $13.95 | $13.62 | $13.83 | $11.44 | 298,633 |
2018-11-01 | $13.46 | $13.62 | $13.42 | $13.60 | $11.25 | 459,315 |
2018-10-31 | $13.30 | $13.35 | $13.11 | $13.15 | $10.88 | 203,571 |
2018-10-30 | $13.60 | $13.68 | $13.45 | $13.64 | $11.29 | 220,170 |
2018-10-29 | $13.62 | $13.79 | $13.20 | $13.38 | $11.07 | 390,355 |
2018-10-26 | $13.08 | $13.38 | $12.95 | $13.21 | $10.93 | 195,879 |
2018-10-25 | $13.16 | $13.35 | $13.08 | $13.23 | $10.95 | 398,622 |
2018-10-24 | $13.19 | $13.24 | $12.77 | $12.77 | $10.57 | 202,094 |
2018-10-23 | $13.50 | $13.72 | $13.42 | $13.54 | $11.20 | 387,692 |
2018-10-22 | $13.47 | $13.59 | $13.32 | $13.48 | $11.15 | 181,907 |
2018-10-19 | $13.44 | $13.98 | $13.43 | $13.81 | $11.43 | 224,357 |
2018-10-18 | $13.94 | $14.05 | $13.30 | $13.35 | $11.05 | 302,121 |
2018-10-17 | $14.27 | $14.27 | $14.11 | $14.15 | $11.71 | 241,052 |
2018-10-16 | $14.33 | $14.40 | $14.25 | $14.33 | $11.86 | 287,973 |
2018-10-15 | $14.17 | $14.26 | $14.12 | $14.17 | $11.73 | 481,885 |
2018-10-12 | $14.31 | $14.35 | $13.95 | $14.19 | $11.74 | 343,036 |
2018-10-11 | $14.36 | $14.39 | $13.93 | $14.13 | $11.69 | 477,203 |
2018-10-10 | $14.59 | $14.59 | $14.25 | $14.27 | $11.81 | 514,578 |
2018-10-09 | $14.15 | $14.39 | $14.02 | $14.30 | $11.83 | 422,465 |
2018-10-08 | $13.92 | $14.21 | $13.86 | $14.16 | $11.72 | 264,330 |
2018-10-05 | $14.50 | $14.58 | $14.42 | $14.56 | $12.05 | 171,179 |
2018-10-04 | $14.93 | $15.04 | $14.79 | $14.94 | $12.36 | 505,599 |
2018-10-03 | $14.85 | $14.91 | $14.60 | $14.68 | $12.15 | 482,692 |
2018-10-02 | $14.64 | $14.70 | $14.41 | $14.58 | $12.07 | 625,273 |
2018-10-01 | $15.23 | $15.30 | $14.61 | $14.66 | $12.13 | 144,010 |
2018-09-28 | $15.38 | $15.60 | $15.28 | $15.33 | $12.69 | 126,200 |
2018-09-27 | $16.77 | $16.95 | $16.67 | $16.72 | $13.84 | 109,536 |
2018-09-26 | $17.15 | $17.27 | $17.06 | $17.09 | $14.14 | 153,575 |
2018-09-25 | $17.34 | $17.51 | $17.34 | $17.39 | $14.39 | 122,539 |
2018-09-24 | $17.15 | $17.20 | $16.83 | $16.87 | $13.96 | 285,824 |
2018-09-21 | $17.15 | $17.32 | $17.10 | $17.21 | $14.24 | 826,317 |
2018-09-20 | $17.30 | $17.30 | $16.97 | $17.19 | $14.23 | 426,160 |
2018-09-19 | $16.88 | $17.09 | $16.76 | $17.01 | $14.08 | 502,661 |
2018-09-18 | $16.71 | $16.89 | $16.70 | $16.87 | $13.96 | 976,990 |
2018-09-17 | $16.74 | $16.88 | $16.74 | $16.83 | $13.93 | 750,303 |
2018-09-14 | $16.33 | $16.43 | $16.26 | $16.40 | $13.57 | 200,806 |
2018-09-13 | $16.37 | $16.49 | $16.30 | $16.38 | $13.55 | 92,540 |
2018-09-12 | $15.82 | $16.41 | $15.82 | $16.27 | $13.46 | 131,117 |
2018-09-11 | $16.14 | $16.27 | $16.14 | $16.26 | $13.46 | 184,605 |
2018-09-10 | $16.46 | $16.59 | $16.44 | $16.55 | $13.70 | 144,764 |
2018-09-07 | $15.72 | $15.75 | $15.54 | $15.70 | $12.99 | 131,080 |
2018-09-06 | $16.31 | $16.39 | $15.99 | $16.13 | $13.35 | 181,787 |
2018-09-05 | $16.56 | $16.59 | $16.20 | $16.32 | $13.51 | 197,424 |
2018-09-04 | $15.23 | $15.88 | $15.18 | $15.88 | $13.14 | 214,011 |
2018-08-31 | $14.89 | $14.95 | $14.74 | $14.82 | $12.26 | 282,034 |
2018-08-30 | $15.20 | $15.28 | $15.00 | $15.08 | $12.48 | 139,846 |
2018-08-29 | $15.24 | $15.54 | $15.20 | $15.54 | $12.86 | 325,604 |
2018-08-28 | $15.54 | $15.59 | $15.28 | $15.32 | $12.68 | 168,101 |
2018-08-27 | $15.23 | $15.50 | $15.20 | $15.48 | $12.81 | 88,648 |
2018-08-24 | $15.43 | $15.45 | $15.37 | $15.43 | $12.77 | 129,803 |
2018-08-23 | $15.15 | $15.35 | $15.15 | $15.25 | $12.62 | 796,138 |
2018-08-22 | $15.40 | $15.51 | $15.34 | $15.46 | $12.79 | 854,402 |
2018-08-21 | $15.47 | $15.64 | $15.40 | $15.54 | $12.86 | 810,581 |
2018-08-20 | $14.84 | $15.06 | $14.84 | $14.94 | $12.36 | 156,815 |
2018-08-17 | $14.89 | $15.13 | $14.83 | $15.05 | $12.45 | 305,843 |
2018-08-16 | $15.17 | $15.25 | $15.06 | $15.10 | $12.50 | 212,025 |
2018-08-15 | $15.00 | $15.22 | $14.80 | $15.01 | $12.42 | 318,900 |
2018-08-14 | $15.32 | $15.49 | $15.27 | $15.41 | $12.75 | 627,190 |
2018-08-13 | $15.54 | $15.64 | $15.42 | $15.51 | $12.83 | 1,327,035 |
2018-08-10 | $15.68 | $15.82 | $15.56 | $15.81 | $13.08 | 1,378,338 |
2018-08-09 | $16.65 | $16.66 | $16.51 | $16.54 | $13.69 | 188,721 |
2018-08-08 | $16.76 | $16.86 | $16.76 | $16.84 | $13.94 | 68,851 |
2018-08-07 | $17.05 | $17.08 | $16.94 | $16.99 | $14.06 | 102,861 |
2018-08-06 | $16.93 | $17.05 | $16.88 | $17.01 | $14.08 | 82,026 |
2018-08-03 | $16.90 | $17.05 | $16.78 | $17.05 | $14.11 | 112,773 |
2018-08-02 | $16.96 | $17.00 | $16.77 | $16.92 | $14.00 | 102,873 |
2018-08-01 | $17.79 | $17.88 | $17.45 | $17.50 | $14.48 | 217,436 |
2018-07-31 | $18.53 | $18.58 | $18.35 | $18.40 | $15.23 | 131,496 |
2018-07-30 | $17.67 | $17.84 | $17.67 | $17.74 | $14.68 | 68,983 |
2018-07-27 | $17.46 | $17.61 | $17.40 | $17.55 | $14.52 | 181,364 |
2018-07-26 | $17.28 | $17.43 | $17.21 | $17.35 | $14.36 | 88,979 |
2018-07-25 | $17.15 | $17.53 | $17.12 | $17.43 | $14.42 | 72,559 |
2018-07-24 | $17.20 | $17.45 | $17.14 | $17.38 | $14.38 | 113,702 |
2018-07-23 | $16.95 | $17.00 | $16.80 | $16.98 | $14.05 | 136,422 |
2018-07-20 | $16.88 | $17.00 | $16.85 | $16.92 | $14.00 | 92,008 |
2018-07-19 | $17.00 | $17.03 | $16.85 | $16.86 | $13.95 | 410,141 |
2018-07-18 | $17.19 | $17.38 | $17.15 | $17.25 | $14.27 | 1,181,199 |
2018-07-17 | $17.36 | $17.53 | $17.35 | $17.47 | $14.46 | 627,772 |
2018-07-16 | $17.27 | $17.43 | $17.25 | $17.36 | $14.37 | 99,069 |
2018-07-13 | $17.22 | $17.36 | $17.21 | $17.30 | $14.32 | 116,315 |
2018-07-12 | $17.29 | $17.36 | $17.13 | $17.24 | $14.27 | 95,985 |
2018-07-11 | $17.50 | $17.60 | $17.27 | $17.38 | $14.38 | 67,399 |
2018-07-10 | $17.77 | $17.85 | $17.68 | $17.83 | $14.75 | 105,882 |
2018-07-09 | $18.21 | $18.21 | $18.04 | $18.11 | $14.99 | 182,541 |
2018-07-06 | $18.06 | $18.16 | $18.01 | $18.07 | $14.95 | 377,821 |
2018-07-05 | $18.03 | $18.10 | $17.94 | $18.09 | $14.97 | 121,127 |
2018-07-03 | $17.61 | $17.73 | $17.53 | $17.61 | $14.57 | 112,696 |
2018-07-02 | $17.06 | $17.39 | $17.06 | $17.33 | $14.34 | 237,397 |
2018-06-29 | $17.54 | $17.57 | $17.25 | $17.36 | $14.37 | 203,144 |
2018-06-28 | $17.06 | $17.38 | $17.00 | $17.33 | $14.34 | 443,842 |
2018-06-27 | $17.07 | $17.27 | $16.75 | $16.75 | $13.86 | 78,312 |
2018-06-26 | $17.55 | $17.55 | $17.36 | $17.43 | $14.42 | 165,829 |
2018-06-25 | $17.90 | $17.90 | $17.55 | $17.61 | $14.57 | 111,862 |
2018-06-22 | $18.10 | $18.16 | $17.84 | $18.09 | $14.97 | 138,812 |
2018-06-21 | $17.90 | $17.97 | $17.77 | $17.85 | $14.77 | 178,714 |
2018-06-20 | $18.15 | $18.23 | $18.01 | $18.14 | $15.01 | 136,650 |
2018-06-19 | $17.66 | $17.98 | $17.60 | $17.97 | $14.87 | 156,609 |
2018-06-18 | $17.72 | $17.89 | $17.67 | $17.78 | $14.71 | 203,425 |
2018-06-15 | $17.63 | $17.85 | $17.58 | $17.79 | $14.72 | 136,452 |
2018-06-14 | $17.98 | $18.23 | $17.98 | $18.00 | $14.90 | 106,834 |
2018-06-13 | $18.48 | $18.51 | $18.25 | $18.41 | $15.23 | 106,776 |
2018-06-12 | $18.51 | $18.53 | $18.17 | $18.23 | $15.09 | 183,883 |
2018-06-11 | $18.00 | $18.40 | $17.98 | $18.34 | $15.18 | 127,788 |
2018-06-08 | $17.06 | $17.22 | $17.00 | $17.15 | $14.19 | 136,219 |
2018-06-07 | $17.41 | $17.48 | $17.14 | $17.20 | $14.23 | 302,063 |
2018-06-06 | $17.36 | $17.75 | $17.32 | $17.70 | $14.65 | 136,846 |
2018-06-05 | $17.79 | $17.99 | $17.46 | $17.63 | $14.59 | 381,650 |
2018-06-04 | $18.29 | $18.37 | $18.07 | $18.29 | $15.14 | 241,361 |
2018-06-01 | $18.38 | $18.45 | $18.05 | $18.24 | $15.09 | 294,943 |
2018-05-31 | $17.43 | $17.94 | $17.26 | $17.94 | $14.85 | 566,364 |
2018-05-30 | $17.56 | $17.85 | $17.43 | $17.68 | $14.63 | 332,426 |
2018-05-29 | $16.94 | $17.25 | $16.52 | $16.62 | $13.75 | 253,031 |
2018-05-25 | $18.39 | $18.47 | $18.11 | $18.43 | $15.25 | 256,628 |
2018-05-24 | $19.22 | $19.30 | $19.00 | $19.28 | $15.95 | 143,313 |
2018-05-23 | $19.33 | $19.41 | $19.21 | $19.35 | $16.01 | 184,546 |
2018-05-22 | $19.64 | $19.95 | $19.59 | $19.82 | $16.40 | 899,192 |
2018-05-21 | $19.75 | $19.85 | $19.52 | $19.67 | $15.43 | 90,433 |
2018-05-18 | $21.09 | $21.59 | $21.00 | $21.40 | $16.78 | 193,388 |
2018-05-17 | $21.47 | $21.84 | $21.47 | $21.84 | $17.13 | 470,373 |
2018-05-16 | $21.90 | $22.10 | $21.75 | $22.01 | $17.26 | 268,040 |
2018-05-15 | $22.50 | $22.73 | $22.48 | $22.65 | $17.76 | 240,440 |
2018-05-14 | $22.59 | $22.67 | $22.50 | $22.51 | $17.65 | 69,719 |
2018-05-11 | $22.57 | $22.61 | $22.44 | $22.50 | $17.65 | 52,404 |
2018-05-10 | $22.33 | $22.52 | $22.21 | $22.52 | $17.66 | 82,388 |
2018-05-09 | $22.55 | $22.62 | $22.45 | $22.57 | $17.70 | 173,134 |
2018-05-08 | $22.38 | $22.44 | $22.18 | $22.41 | $17.58 | 266,744 |
2018-05-07 | $22.63 | $22.72 | $22.53 | $22.64 | $17.76 | 47,194 |
2018-05-04 | $22.32 | $22.80 | $22.32 | $22.76 | $17.85 | 49,951 |
2018-05-03 | $22.61 | $22.85 | $22.51 | $22.78 | $17.87 | 68,060 |
2018-05-02 | $22.85 | $22.90 | $22.62 | $22.67 | $17.78 | 157,690 |
2018-05-01 | $22.85 | $22.85 | $22.49 | $22.70 | $17.80 | 55,752 |
2018-04-30 | $22.89 | $22.98 | $22.82 | $22.86 | $17.93 | 61,661 |
2018-04-27 | $22.78 | $23.01 | $22.71 | $23.01 | $18.05 | 55,812 |
2018-04-26 | $23.19 | $23.23 | $23.02 | $23.20 | $18.20 | 74,887 |
2018-04-25 | $23.12 | $23.19 | $22.93 | $23.19 | $18.19 | 149,127 |
2018-04-24 | $23.35 | $23.51 | $23.29 | $23.38 | $18.34 | 75,130 |
2018-04-23 | $23.17 | $23.29 | $23.04 | $23.28 | $18.26 | 67,184 |
2018-04-20 | $23.15 | $23.23 | $23.05 | $23.19 | $18.19 | 59,018 |
2018-04-19 | $23.15 | $23.18 | $23.03 | $23.15 | $18.16 | 76,965 |
2018-04-18 | $23.06 | $23.18 | $23.04 | $23.10 | $18.12 | 140,039 |
2018-04-17 | $23.24 | $23.27 | $23.00 | $23.14 | $18.15 | 68,948 |
2018-04-16 | $22.94 | $22.97 | $22.80 | $22.96 | $18.01 | 387,940 |
2018-04-13 | $22.83 | $22.87 | $22.62 | $22.64 | $17.76 | 49,889 |
2018-04-12 | $22.37 | $22.56 | $22.35 | $22.52 | $17.66 | 183,618 |
2018-04-11 | $22.36 | $22.50 | $22.23 | $22.28 | $17.47 | 930,394 |
2018-04-10 | $22.53 | $22.69 | $22.38 | $22.52 | $17.66 | 73,494 |
2018-04-09 | $22.25 | $22.48 | $22.25 | $22.32 | $17.51 | 64,155 |
2018-04-06 | $22.04 | $22.13 | $21.94 | $22.06 | $17.30 | 59,581 |
2018-04-05 | $22.02 | $22.14 | $21.94 | $22.04 | $17.29 | 340,111 |
2018-04-04 | $21.58 | $21.93 | $21.58 | $21.93 | $17.20 | 628,678 |
2018-04-03 | $21.86 | $21.96 | $21.76 | $21.93 | $17.20 | 65,809 |
2018-04-02 | $21.79 | $21.98 | $21.45 | $21.54 | $16.89 | 99,128 |
2018-03-29 | $22.03 | $22.09 | $21.84 | $22.02 | $17.27 | 68,632 |
2018-03-28 | $21.72 | $21.95 | $21.66 | $21.90 | $17.18 | 43,753 |
2018-03-27 | $21.86 | $21.92 | $21.41 | $21.62 | $16.96 | 81,595 |
2018-03-26 | $21.80 | $22.15 | $21.69 | $22.09 | $17.33 | 76,321 |
2018-03-23 | $21.92 | $22.00 | $21.65 | $21.68 | $17.00 | 92,391 |
2018-03-22 | $21.90 | $22.17 | $21.83 | $22.00 | $17.25 | 123,036 |
2018-03-21 | $22.37 | $22.66 | $22.21 | $22.52 | $17.66 | 80,786 |
2018-03-20 | $22.63 | $22.71 | $22.45 | $22.54 | $17.68 | 90,109 |
2018-03-19 | $22.64 | $22.71 | $22.41 | $22.56 | $17.69 | 79,295 |
2018-03-16 | $22.79 | $22.85 | $22.65 | $22.76 | $17.85 | 92,407 |
2018-03-15 | $22.12 | $22.43 | $22.12 | $22.43 | $17.59 | 74,576 |
2018-03-14 | $22.44 | $22.49 | $22.18 | $22.34 | $17.52 | 65,623 |
2018-03-13 | $22.53 | $22.71 | $22.46 | $22.64 | $17.76 | 109,380 |
2018-03-12 | $22.43 | $22.68 | $22.43 | $22.65 | $17.76 | 85,866 |
2018-03-09 | $22.37 | $22.60 | $22.37 | $22.52 | $17.66 | 52,396 |
2018-03-08 | $22.75 | $22.76 | $22.44 | $22.55 | $17.69 | 64,906 |
2018-03-07 | $22.58 | $22.68 | $22.40 | $22.59 | $17.72 | 65,866 |
2018-03-06 | $22.24 | $22.43 | $22.20 | $22.34 | $17.52 | 70,712 |
2018-03-05 | $21.69 | $22.13 | $21.59 | $22.12 | $17.35 | 120,785 |
2018-03-02 | $22.17 | $22.42 | $22.02 | $22.42 | $17.58 | 157,269 |
2018-03-01 | $22.57 | $22.62 | $22.23 | $22.37 | $17.54 | 73,281 |
2018-02-28 | $22.85 | $22.94 | $22.57 | $22.61 | $17.73 | 74,485 |
2018-02-27 | $22.96 | $23.09 | $22.74 | $22.75 | $17.84 | 128,032 |
2018-02-26 | $22.63 | $22.97 | $22.60 | $22.97 | $18.02 | 126,280 |
2018-02-23 | $22.77 | $22.94 | $22.68 | $22.85 | $17.92 | 159,448 |
2018-02-22 | $22.67 | $22.71 | $22.48 | $22.65 | $17.76 | 133,065 |
2018-02-21 | $22.88 | $23.05 | $22.77 | $22.81 | $17.89 | 94,393 |
2018-02-20 | $22.90 | $22.99 | $22.75 | $22.79 | $17.87 | 154,305 |
2018-02-16 | $23.34 | $23.53 | $23.32 | $23.52 | $18.45 | 117,490 |
2018-02-15 | $23.39 | $23.40 | $23.09 | $23.36 | $18.32 | 90,716 |
2018-02-14 | $22.51 | $23.41 | $22.51 | $23.41 | $18.36 | 109,434 |
2018-02-13 | $22.80 | $22.91 | $22.73 | $22.81 | $17.89 | 129,005 |
2018-02-12 | $22.82 | $23.13 | $22.71 | $23.02 | $18.05 | 74,976 |
2018-02-09 | $22.82 | $23.13 | $22.35 | $22.94 | $17.99 | 105,761 |
2018-02-08 | $23.55 | $23.55 | $22.88 | $23.05 | $18.08 | 101,365 |
2018-02-07 | $23.66 | $23.85 | $23.49 | $23.63 | $18.53 | 177,464 |
2018-02-06 | $23.21 | $23.80 | $23.01 | $23.51 | $18.44 | 123,221 |
2018-02-05 | $22.89 | $23.08 | $21.92 | $22.27 | $17.47 | 314,057 |
2018-02-02 | $23.41 | $23.41 | $23.13 | $23.17 | $18.17 | 343,350 |
2018-02-01 | $23.42 | $23.69 | $23.34 | $23.61 | $18.52 | 198,546 |
2018-01-31 | $23.54 | $23.68 | $23.43 | $23.68 | $18.57 | 174,931 |
2018-01-30 | $23.51 | $23.57 | $23.31 | $23.38 | $18.34 | 83,713 |
2018-01-29 | $23.64 | $23.75 | $23.53 | $23.75 | $18.63 | 466,409 |
2018-01-26 | $23.52 | $23.75 | $23.40 | $23.72 | $18.60 | 106,656 |
2018-01-25 | $23.48 | $23.50 | $23.18 | $23.30 | $18.27 | 111,064 |
2018-01-24 | $23.25 | $23.25 | $22.80 | $23.03 | $18.06 | 78,889 |
2018-01-23 | $23.09 | $23.18 | $23.03 | $23.17 | $18.17 | 121,234 |
2018-01-22 | $23.03 | $23.20 | $22.95 | $23.19 | $18.19 | 96,176 |
2018-01-19 | $22.85 | $22.85 | $22.60 | $22.85 | $17.92 | 82,278 |
2018-01-18 | $22.66 | $22.87 | $22.55 | $22.84 | $17.91 | 126,690 |
2018-01-17 | $22.39 | $22.63 | $22.31 | $22.56 | $17.69 | 85,537 |
2018-01-16 | $22.40 | $22.40 | $22.10 | $22.25 | $17.45 | 283,950 |
2018-01-12 | $22.02 | $22.23 | $21.97 | $22.20 | $17.41 | 389,882 |
2018-01-11 | $21.63 | $21.72 | $21.57 | $21.66 | $16.99 | 112,423 |
2018-01-10 | $21.24 | $21.46 | $21.17 | $21.34 | $16.74 | 75,956 |
2018-01-09 | $20.17 | $20.50 | $20.17 | $20.49 | $16.07 | 104,188 |
2018-01-08 | $20.20 | $20.25 | $20.14 | $20.25 | $15.88 | 128,169 |
2018-01-05 | $20.32 | $20.46 | $20.17 | $20.45 | $16.04 | 117,711 |
2018-01-04 | $20.31 | $20.56 | $20.31 | $20.44 | $16.03 | 115,242 |
2018-01-03 | $19.68 | $19.95 | $19.68 | $19.80 | $15.53 | 138,951 |
2018-01-02 | $19.94 | $20.01 | $19.83 | $20.01 | $15.69 | 95,225 |
2017-12-29 | $19.88 | $20.09 | $19.83 | $19.95 | $15.65 | 69,598 |
2017-12-28 | $20.02 | $20.10 | $20.00 | $20.10 | $15.76 | 144,470 |
2017-12-27 | $20.14 | $20.15 | $20.02 | $20.08 | $15.75 | 199,396 |
2017-12-26 | $20.21 | $20.30 | $20.07 | $20.14 | $15.80 | 59,322 |
2017-12-22 | $20.06 | $20.27 | $19.96 | $20.19 | $15.84 | 104,421 |
2017-12-21 | $20.04 | $20.23 | $19.98 | $20.05 | $15.73 | 461,275 |
2017-12-20 | $19.84 | $19.93 | $19.78 | $19.82 | $15.54 | 226,668 |
2017-12-19 | $19.98 | $19.98 | $19.73 | $19.91 | $15.62 | 1,415,924 |
2017-12-18 | $19.91 | $20.12 | $19.90 | $19.95 | $15.65 | 94,094 |
2017-12-15 | $19.68 | $19.86 | $19.57 | $19.78 | $15.51 | 80,367 |
2017-12-14 | $20.09 | $20.16 | $19.77 | $19.83 | $15.55 | 80,604 |
2017-12-13 | $20.29 | $20.42 | $20.23 | $20.29 | $15.91 | 121,094 |
2017-12-12 | $20.36 | $20.55 | $20.30 | $20.44 | $16.03 | 50,604 |
2017-12-11 | $20.45 | $20.51 | $20.38 | $20.41 | $16.01 | 60,231 |
2017-12-08 | $20.47 | $20.50 | $20.35 | $20.46 | $16.05 | 60,407 |
2017-12-07 | $19.82 | $19.97 | $19.79 | $19.86 | $15.58 | 79,070 |
2017-12-06 | $19.77 | $19.79 | $19.57 | $19.62 | $15.39 | 170,895 |
2017-12-05 | $19.93 | $20.05 | $19.83 | $19.85 | $15.57 | 78,496 |
2017-12-04 | $20.02 | $20.08 | $19.91 | $20.07 | $15.74 | 63,858 |
2017-12-01 | $19.94 | $20.08 | $19.75 | $19.95 | $15.65 | 133,008 |
2017-11-30 | $20.35 | $20.36 | $20.18 | $20.27 | $15.90 | 83,748 |
2017-11-29 | $20.11 | $20.18 | $20.00 | $20.07 | $15.74 | 82,441 |
2017-11-28 | $19.75 | $19.97 | $19.72 | $19.93 | $15.63 | 76,594 |
2017-11-27 | $19.87 | $20.00 | $19.80 | $19.86 | $15.58 | 68,158 |
2017-11-24 | $20.30 | $20.30 | $20.20 | $20.26 | $15.89 | 60,069 |
2017-11-22 | $19.92 | $20.06 | $19.90 | $19.99 | $15.68 | 73,438 |
2017-11-21 | $19.62 | $19.65 | $19.55 | $19.58 | $15.36 | 117,822 |
2017-11-20 | $19.52 | $19.58 | $19.40 | $19.54 | $15.33 | 72,087 |
2017-11-17 | $19.55 | $19.73 | $19.54 | $19.68 | $15.44 | 93,491 |
2017-11-16 | $19.68 | $19.90 | $19.66 | $19.88 | $15.59 | 149,021 |
2017-11-15 | $19.60 | $19.96 | $19.58 | $19.86 | $15.58 | 167,060 |
2017-11-14 | $19.73 | $19.84 | $19.67 | $19.82 | $15.54 | 69,888 |
2017-11-13 | $19.44 | $19.78 | $19.44 | $19.78 | $15.51 | 97,241 |
2017-11-10 | $19.90 | $19.97 | $19.83 | $19.93 | $15.63 | 90,247 |
2017-11-09 | $19.90 | $20.02 | $19.70 | $19.96 | $15.65 | 111,500 |
2017-11-08 | $19.77 | $19.99 | $19.71 | $19.96 | $15.65 | 74,323 |
2017-11-07 | $19.94 | $20.10 | $19.78 | $19.93 | $15.63 | 57,569 |
2017-11-06 | $19.66 | $19.95 | $19.66 | $19.95 | $15.65 | 77,348 |
2017-11-03 | $19.92 | $19.92 | $19.77 | $19.89 | $15.60 | 63,742 |
2017-11-02 | $19.97 | $20.15 | $19.97 | $20.15 | $15.80 | 69,554 |
2017-11-01 | $20.15 | $20.25 | $20.07 | $20.11 | $15.77 | 71,375 |
2017-10-31 | $20.21 | $20.30 | $20.12 | $20.21 | $15.85 | 96,564 |
2017-10-30 | $20.25 | $20.44 | $20.23 | $20.40 | $16.00 | 70,810 |
2017-10-27 | $20.26 | $20.38 | $20.10 | $20.25 | $15.88 | 165,771 |
2017-10-26 | $20.57 | $20.69 | $20.48 | $20.59 | $16.15 | 294,631 |
2017-10-25 | $20.54 | $20.63 | $20.48 | $20.60 | $16.16 | 157,603 |
2017-10-24 | $20.44 | $20.65 | $20.44 | $20.55 | $16.12 | 68,199 |
2017-10-23 | $20.27 | $20.38 | $20.21 | $20.23 | $15.87 | 44,570 |
2017-10-20 | $20.30 | $20.37 | $20.27 | $20.35 | $15.96 | 46,819 |
2017-10-19 | $20.19 | $20.34 | $20.17 | $20.29 | $15.91 | 65,995 |
2017-10-18 | $20.26 | $20.46 | $20.20 | $20.46 | $16.05 | 195,689 |
2017-10-17 | $20.25 | $20.31 | $20.15 | $20.24 | $15.87 | 428,337 |
2017-10-16 | $20.33 | $20.39 | $20.28 | $20.37 | $15.98 | 273,762 |
2017-10-13 | $20.38 | $20.43 | $20.32 | $20.36 | $15.97 | 76,717 |
2017-10-12 | $20.29 | $20.41 | $20.23 | $20.35 | $15.96 | 90,810 |
2017-10-11 | $20.35 | $20.65 | $20.28 | $20.59 | $16.15 | 79,543 |
2017-10-10 | $20.27 | $20.74 | $20.27 | $20.70 | $16.24 | 70,504 |
2017-10-09 | $20.57 | $20.62 | $20.31 | $20.47 | $16.05 | 97,383 |
2017-10-06 | $20.58 | $20.73 | $20.52 | $20.73 | $16.26 | 35,168 |
2017-10-05 | $20.37 | $20.72 | $20.37 | $20.61 | $16.16 | 66,468 |
2017-10-04 | $20.76 | $20.83 | $20.61 | $20.75 | $16.27 | 188,267 |
2017-10-03 | $21.00 | $21.15 | $21.00 | $21.10 | $16.55 | 66,185 |
2017-10-02 | $21.10 | $21.20 | $21.04 | $21.14 | $16.58 | 120,116 |
2017-09-29 | $21.25 | $21.32 | $21.14 | $21.28 | $16.69 | 119,673 |
2017-09-28 | $21.14 | $21.22 | $21.11 | $21.22 | $16.64 | 50,080 |
2017-09-27 | $21.12 | $21.26 | $21.06 | $21.26 | $16.67 | 84,542 |
2017-09-26 | $21.07 | $21.17 | $20.94 | $21.16 | $16.60 | 86,422 |
2017-09-25 | $21.23 | $21.23 | $20.86 | $20.95 | $16.43 | 60,868 |
2017-09-22 | $21.45 | $21.51 | $21.30 | $21.31 | $16.71 | 67,258 |
2017-09-21 | $21.25 | $21.39 | $21.22 | $21.36 | $16.75 | 56,738 |
2017-09-20 | $21.09 | $21.18 | $21.04 | $21.16 | $16.60 | 140,664 |
2017-09-19 | $21.10 | $21.28 | $21.10 | $21.24 | $16.66 | 51,292 |
2017-09-18 | $21.07 | $21.13 | $20.95 | $21.09 | $16.54 | 40,880 |
2017-09-15 | $21.00 | $21.06 | $20.90 | $20.90 | $16.39 | 73,022 |
2017-09-14 | $20.86 | $21.00 | $20.84 | $21.00 | $16.47 | 43,881 |
2017-09-13 | $20.90 | $20.97 | $20.73 | $20.77 | $16.29 | 305,620 |
2017-09-12 | $20.65 | $20.80 | $20.61 | $20.78 | $16.30 | 56,771 |
2017-09-11 | $20.69 | $20.75 | $20.45 | $20.61 | $16.16 | 45,239 |
2017-09-08 | $20.41 | $20.46 | $20.26 | $20.34 | $15.95 | 85,803 |
2017-09-07 | $20.44 | $20.44 | $20.18 | $20.32 | $15.94 | 79,558 |
2017-09-06 | $20.17 | $20.31 | $20.14 | $20.27 | $15.90 | 166,276 |
2017-09-05 | $20.14 | $20.25 | $19.94 | $20.00 | $15.69 | 53,344 |
2017-09-01 | $20.32 | $20.41 | $20.27 | $20.38 | $15.98 | 66,205 |
2017-08-31 | $20.35 | $20.45 | $20.26 | $20.45 | $16.04 | 65,051 |
2017-08-30 | $20.21 | $20.28 | $20.07 | $20.12 | $15.78 | 91,948 |
2017-08-29 | $20.28 | $20.49 | $20.28 | $20.47 | $16.05 | 83,783 |
2017-08-28 | $20.51 | $20.61 | $20.47 | $20.60 | $16.16 | 48,901 |
2017-08-25 | $20.23 | $20.40 | $20.20 | $20.34 | $15.95 | 68,107 |
2017-08-24 | $20.25 | $20.26 | $20.06 | $20.15 | $15.80 | 58,615 |
2017-08-23 | $20.12 | $20.23 | $20.06 | $20.17 | $15.82 | 72,270 |
2017-08-22 | $20.28 | $20.35 | $20.20 | $20.28 | $15.91 | 199,231 |
2017-08-21 | $20.39 | $20.60 | $20.32 | $20.54 | $16.11 | 52,436 |
2017-08-18 | $20.42 | $20.67 | $20.41 | $20.60 | $16.16 | 140,161 |
2017-08-17 | $20.48 | $20.63 | $20.35 | $20.35 | $15.96 | 83,133 |
2017-08-16 | $20.58 | $20.71 | $20.50 | $20.63 | $16.18 | 101,580 |
2017-08-15 | $20.18 | $20.30 | $20.18 | $20.27 | $15.90 | 253,974 |
2017-08-14 | $20.35 | $20.39 | $20.16 | $20.16 | $15.81 | 196,633 |
2017-08-11 | $20.10 | $20.23 | $20.02 | $20.07 | $15.74 | 537,000 |
2017-08-10 | $20.26 | $20.32 | $19.97 | $20.00 | $15.69 | 429,050 |
2017-08-09 | $20.26 | $20.45 | $20.23 | $20.35 | $15.96 | 290,641 |
2017-08-08 | $20.72 | $20.74 | $20.44 | $20.44 | $16.03 | 247,364 |
2017-08-07 | $20.66 | $20.83 | $20.59 | $20.71 | $16.24 | 501,537 |
2017-08-04 | $20.79 | $20.84 | $20.56 | $20.67 | $16.21 | 59,707 |
2017-08-03 | $20.46 | $20.78 | $20.46 | $20.71 | $16.24 | 78,425 |
2017-08-02 | $20.57 | $20.78 | $20.55 | $20.64 | $16.19 | 80,446 |
2017-08-01 | $20.45 | $20.75 | $20.33 | $20.61 | $16.16 | 100,303 |
2017-07-31 | $20.62 | $20.85 | $20.56 | $20.82 | $16.33 | 174,461 |
2017-07-28 | $20.25 | $20.50 | $20.25 | $20.48 | $16.06 | 461,132 |
2017-07-27 | $20.44 | $20.49 | $20.26 | $20.34 | $15.95 | 63,961 |
2017-07-26 | $20.24 | $20.42 | $20.19 | $20.42 | $16.02 | 121,383 |
2017-07-25 | $20.27 | $20.30 | $20.10 | $20.21 | $15.85 | 169,594 |
2017-07-24 | $20.05 | $20.15 | $20.00 | $20.11 | $15.77 | 65,889 |
2017-07-21 | $19.90 | $20.07 | $19.84 | $20.00 | $15.69 | 62,047 |
2017-07-20 | $20.03 | $20.15 | $19.96 | $20.12 | $15.78 | 112,727 |
2017-07-19 | $19.81 | $19.92 | $19.75 | $19.92 | $15.62 | 112,925 |
2017-07-18 | $19.79 | $20.01 | $19.77 | $19.90 | $15.61 | 103,886 |
2017-07-17 | $19.73 | $19.82 | $19.70 | $19.82 | $15.54 | 59,680 |
2017-07-14 | $19.50 | $19.92 | $19.42 | $19.90 | $15.61 | 69,344 |
2017-07-13 | $19.48 | $19.67 | $19.43 | $19.67 | $15.43 | 81,973 |
2017-07-12 | $19.57 | $19.67 | $19.49 | $19.67 | $15.43 | 118,383 |
2017-07-11 | $19.61 | $19.64 | $19.45 | $19.57 | $15.35 | 165,883 |
2017-07-10 | $19.54 | $19.70 | $19.53 | $19.70 | $15.45 | 59,515 |
2017-07-07 | $19.48 | $19.66 | $19.35 | $19.66 | $15.42 | 144,262 |
2017-07-06 | $19.47 | $19.70 | $19.44 | $19.68 | $15.44 | 100,326 |
2017-07-05 | $19.34 | $19.52 | $19.24 | $19.50 | $15.29 | 82,294 |
2017-07-03 | $19.47 | $19.53 | $19.39 | $19.51 | $15.30 | 123,925 |
2017-06-30 | $19.26 | $19.26 | $18.89 | $19.19 | $15.05 | 93,750 |
2017-06-29 | $19.33 | $19.39 | $18.95 | $19.06 | $14.95 | 147,719 |
2017-06-28 | $19.08 | $19.39 | $19.05 | $19.39 | $15.21 | 220,607 |
2017-06-27 | $18.68 | $18.85 | $18.62 | $18.80 | $14.74 | 110,800 |
2017-06-26 | $18.44 | $18.53 | $18.21 | $18.27 | $14.33 | 174,500 |
2017-06-23 | $17.62 | $17.72 | $17.51 | $17.51 | $13.73 | 87,300 |
2017-06-22 | $17.50 | $17.54 | $17.40 | $17.53 | $13.75 | 170,100 |
2017-06-21 | $16.93 | $17.50 | $16.93 | $17.35 | $13.61 | 106,500 |
2017-06-20 | $17.07 | $17.07 | $16.81 | $16.86 | $13.22 | 188,300 |
2017-06-19 | $17.14 | $17.26 | $17.10 | $17.15 | $13.45 | 273,600 |
2017-06-16 | $17.19 | $17.31 | $16.99 | $17.25 | $13.53 | 83,000 |
2017-06-15 | $17.25 | $17.40 | $17.15 | $17.35 | $13.61 | 347,700 |
2017-06-14 | $17.48 | $17.68 | $17.48 | $17.59 | $13.80 | 119,197 |
2017-06-13 | $17.48 | $17.54 | $17.31 | $17.52 | $13.74 | 787,678 |
2017-06-12 | $17.40 | $17.50 | $17.30 | $17.38 | $13.63 | 638,687 |
2017-06-09 | $17.31 | $17.48 | $17.25 | $17.41 | $13.65 | 395,985 |
2017-06-08 | $17.24 | $17.45 | $17.19 | $17.43 | $13.67 | 245,859 |
2017-06-07 | $17.40 | $17.40 | $17.10 | $17.16 | $13.46 | 303,690 |
2017-06-06 | $17.30 | $17.38 | $17.08 | $17.14 | $13.44 | 1,336,815 |
2017-06-05 | $17.75 | $17.79 | $17.35 | $17.36 | $13.62 | 124,622 |
2017-06-02 | $17.64 | $17.83 | $17.45 | $17.80 | $13.07 | 355,225 |
2017-06-01 | $17.28 | $17.70 | $17.28 | $17.62 | $12.94 | 84,065 |
2017-05-31 | $17.48 | $17.53 | $17.13 | $17.31 | $12.71 | 117,143 |
2017-05-30 | $17.13 | $17.29 | $17.03 | $17.23 | $12.65 | 132,929 |
2017-05-26 | $17.54 | $17.72 | $17.51 | $17.71 | $13.01 | 157,303 |
2017-05-25 | $17.89 | $18.05 | $17.82 | $18.05 | $13.26 | 3,716,485 |
2017-05-24 | $18.02 | $18.16 | $17.92 | $18.16 | $13.34 | 68,269 |
2017-05-23 | $18.21 | $18.23 | $18.04 | $18.13 | $13.31 | 45,185 |
2017-05-22 | $18.11 | $18.22 | $18.08 | $18.16 | $13.34 | 146,078 |
2017-05-19 | $18.13 | $18.89 | $17.62 | $17.65 | $12.96 | 123,236 |
2017-05-18 | $18.52 | $18.81 | $18.51 | $18.74 | $13.12 | 60,265 |
2017-05-17 | $18.65 | $18.79 | $18.61 | $18.65 | $13.06 | 101,331 |
2017-05-16 | $18.84 | $19.05 | $18.84 | $19.05 | $13.34 | 94,198 |
2017-05-15 | $18.66 | $18.86 | $18.66 | $18.77 | $13.14 | 70,611 |
2017-05-12 | $18.66 | $18.75 | $18.57 | $18.64 | $13.05 | 142,673 |
2017-05-11 | $18.50 | $18.58 | $18.32 | $18.57 | $13.00 | 119,686 |
2017-05-10 | $18.53 | $18.67 | $18.45 | $18.67 | $13.07 | 142,757 |
2017-05-09 | $18.88 | $18.88 | $18.53 | $18.65 | $13.06 | 897,346 |
2017-05-08 | $18.79 | $18.86 | $18.65 | $18.65 | $13.06 | 335,014 |
2017-05-05 | $18.86 | $18.95 | $18.76 | $18.94 | $13.26 | 142,257 |
2017-05-04 | $18.11 | $18.38 | $18.08 | $18.38 | $12.87 | 399,348 |
2017-05-03 | $17.58 | $17.73 | $17.58 | $17.70 | $12.39 | 1,295,589 |
2017-05-02 | $17.51 | $17.63 | $17.47 | $17.62 | $12.33 | 301,392 |
2017-05-01 | $17.67 | $17.67 | $17.50 | $17.66 | $12.36 | 45,886 |
2017-04-28 | $17.64 | $17.79 | $17.50 | $17.59 | $12.31 | 3,125,675 |
2017-04-27 | $17.63 | $17.63 | $17.37 | $17.45 | $12.22 | 333,261 |
2017-04-26 | $17.87 | $17.95 | $17.77 | $17.87 | $12.51 | 166,216 |
2017-04-25 | $18.01 | $18.18 | $18.00 | $18.18 | $12.73 | 170,813 |
2017-04-24 | $17.55 | $17.86 | $17.55 | $17.66 | $12.36 | 86,956 |
2017-04-21 | $16.08 | $16.20 | $16.06 | $16.18 | $11.33 | 149,647 |
2017-04-20 | $16.20 | $16.28 | $16.14 | $16.14 | $11.30 | 1,525,199 |
2017-04-19 | $15.86 | $16.07 | $15.84 | $15.90 | $11.13 | 147,710 |
2017-04-18 | $15.44 | $15.49 | $15.34 | $15.45 | $10.82 | 70,657 |
2017-04-17 | $15.42 | $15.81 | $15.42 | $15.62 | $10.93 | 70,938 |
2017-04-13 | $15.55 | $15.67 | $15.42 | $15.47 | $10.83 | 45,978 |
2017-04-12 | $15.76 | $15.88 | $15.71 | $15.85 | $11.10 | 105,264 |
2017-04-11 | $15.89 | $16.07 | $15.79 | $16.07 | $11.25 | 139,973 |
2017-04-10 | $16.05 | $16.10 | $15.98 | $16.07 | $11.25 | 68,359 |
2017-04-07 | $16.15 | $16.23 | $16.12 | $16.19 | $11.33 | 466,029 |
2017-04-06 | $16.19 | $16.24 | $16.14 | $16.23 | $11.36 | 103,970 |
2017-04-05 | $16.28 | $16.29 | $16.04 | $16.09 | $11.26 | 70,055 |
2017-04-04 | $16.01 | $16.25 | $15.94 | $16.24 | $11.37 | 129,206 |
2017-04-03 | $16.03 | $16.11 | $15.88 | $16.11 | $11.28 | 64,200 |
2017-03-31 | $16.18 | $16.40 | $16.18 | $16.24 | $11.37 | 40,800 |
2017-03-30 | $16.15 | $16.27 | $16.12 | $16.24 | $11.37 | 56,100 |
2017-03-29 | $16.18 | $16.32 | $16.13 | $16.30 | $11.41 | 89,200 |
2017-03-28 | $16.50 | $16.55 | $16.37 | $16.41 | $11.49 | 62,300 |
2017-03-27 | $16.34 | $16.54 | $16.34 | $16.52 | $11.56 | 66,700 |
2017-03-24 | $16.48 | $16.48 | $16.31 | $16.45 | $11.52 | 85,200 |
2017-03-23 | $16.40 | $16.49 | $16.28 | $16.31 | $11.42 | 270,300 |
2017-03-22 | $16.23 | $16.40 | $16.22 | $16.26 | $11.38 | 141,500 |
2017-03-21 | $16.46 | $16.52 | $16.07 | $16.10 | $11.27 | 96,200 |
2017-03-20 | $16.07 | $16.15 | $15.92 | $15.96 | $11.17 | 67,600 |
2017-03-17 | $16.01 | $16.10 | $15.98 | $16.02 | $11.21 | 168,400 |
2017-03-16 | $15.96 | $16.03 | $15.90 | $16.02 | $11.21 | 1,111,900 |
2017-03-15 | $15.49 | $15.89 | $15.49 | $15.68 | $10.98 | 77,600 |
2017-03-14 | $15.53 | $15.53 | $15.32 | $15.40 | $10.78 | 82,000 |
2017-03-13 | $15.57 | $15.75 | $15.56 | $15.69 | $10.98 | 249,900 |
2017-03-10 | $15.53 | $15.65 | $15.43 | $15.54 | $10.88 | 548,600 |
2017-03-09 | $15.23 | $15.27 | $15.09 | $15.14 | $10.60 | 351,600 |
2017-03-08 | $14.79 | $14.84 | $14.61 | $14.64 | $10.25 | 185,900 |
2017-03-07 | $14.70 | $14.81 | $14.64 | $14.71 | $10.30 | 295,400 |
2017-03-06 | $14.76 | $14.95 | $14.66 | $14.92 | $10.44 | 1,384,800 |
2017-03-03 | $14.84 | $14.86 | $14.70 | $14.86 | $10.40 | 7,200,300 |
2017-03-02 | $14.55 | $14.60 | $14.38 | $14.40 | $10.08 | 390,800 |
2017-03-01 | $14.59 | $14.68 | $14.52 | $14.58 | $10.21 | 104,500 |
2017-02-28 | $14.06 | $14.15 | $13.98 | $13.98 | $9.79 | 115,600 |
2017-02-27 | $13.93 | $14.10 | $13.93 | $14.03 | $9.82 | 729,300 |
2017-02-24 | $13.16 | $13.75 | $13.13 | $13.72 | $9.60 | 365,000 |
2017-02-23 | $13.62 | $13.63 | $13.48 | $13.53 | $9.47 | 294,300 |
2017-02-22 | $13.35 | $13.63 | $13.33 | $13.62 | $9.53 | 231,000 |
2017-02-21 | $13.86 | $13.92 | $13.69 | $13.75 | $9.63 | 569,700 |
2017-02-17 | $13.78 | $13.91 | $13.74 | $13.90 | $9.73 | 789,500 |
2017-02-16 | $14.17 | $14.19 | $14.04 | $14.08 | $9.86 | 307,100 |
2017-02-15 | $13.86 | $14.03 | $13.86 | $13.98 | $9.79 | 418,900 |
2017-02-14 | $13.70 | $13.90 | $13.63 | $13.88 | $9.72 | 77,400 |
2017-02-13 | $13.68 | $13.74 | $13.66 | $13.67 | $9.57 | 346,100 |
2017-02-10 | $13.45 | $13.68 | $13.43 | $13.66 | $9.56 | 94,500 |
2017-02-09 | $13.80 | $13.86 | $13.73 | $13.81 | $9.67 | 74,900 |
2017-02-08 | $13.44 | $13.79 | $13.37 | $13.72 | $9.60 | 125,000 |
2017-02-07 | $13.88 | $13.90 | $13.72 | $13.80 | $9.66 | 1,315,400 |
2017-02-06 | $14.13 | $14.22 | $14.01 | $14.03 | $9.82 | 136,100 |
2017-02-03 | $14.32 | $14.65 | $14.28 | $14.52 | $10.16 | 146,000 |
2017-02-02 | $14.19 | $14.23 | $14.12 | $14.23 | $9.96 | 208,000 |
2017-02-01 | $14.17 | $14.28 | $14.12 | $14.21 | $9.95 | 195,090 |
2017-01-31 | $14.13 | $14.17 | $13.97 | $14.15 | $9.91 | 818,904 |
2017-01-30 | $14.15 | $14.23 | $14.11 | $14.18 | $9.93 | 193,897 |
2017-01-27 | $14.64 | $14.67 | $14.53 | $14.63 | $10.24 | 103,798 |
2017-01-26 | $14.57 | $14.62 | $14.30 | $14.54 | $10.18 | 128,244 |
2017-01-25 | $14.87 | $15.07 | $14.77 | $14.91 | $10.44 | 780,636 |
2017-01-24 | $14.72 | $15.40 | $14.69 | $15.10 | $10.57 | 318,730 |
2017-01-23 | $15.48 | $15.90 | $15.33 | $15.90 | $11.13 | 197,565 |
2017-01-20 | $15.77 | $15.87 | $15.74 | $15.85 | $11.10 | 110,725 |
2017-01-19 | $15.69 | $15.82 | $15.69 | $15.76 | $11.03 | 113,172 |
2017-01-18 | $15.53 | $15.58 | $15.45 | $15.50 | $10.85 | 112,880 |
2017-01-17 | $15.64 | $15.66 | $15.55 | $15.57 | $10.90 | 369,436 |
2017-01-13 | $15.79 | $15.85 | $15.65 | $15.69 | $10.98 | 228,318 |
2017-01-12 | $15.69 | $15.73 | $15.50 | $15.66 | $10.96 | 234,340 |
2017-01-11 | $15.54 | $15.73 | $15.49 | $15.70 | $10.99 | 92,578 |
2017-01-10 | $15.60 | $15.77 | $15.56 | $15.59 | $10.91 | 154,359 |
2017-01-09 | $15.56 | $15.73 | $15.53 | $15.69 | $10.98 | 365,757 |
2017-01-06 | $16.14 | $16.20 | $16.08 | $16.16 | $11.31 | 171,418 |
2017-01-05 | $16.20 | $16.30 | $16.15 | $16.28 | $11.39 | 313,174 |
2017-01-04 | $15.96 | $16.07 | $15.76 | $16.06 | $11.24 | 269,729 |
2017-01-03 | $15.43 | $15.70 | $15.43 | $15.67 | $10.97 | 286,903 |
2016-12-30 | $15.19 | $15.34 | $15.13 | $15.23 | $10.66 | 194,426 |
2016-12-29 | $15.03 | $15.17 | $14.99 | $15.17 | $10.62 | 143,152 |
2016-12-28 | $15.11 | $15.15 | $15.05 | $15.09 | $10.56 | 100,646 |
2016-12-27 | $15.32 | $15.45 | $15.30 | $15.41 | $10.78 | 188,127 |
2016-12-23 | $15.32 | $15.47 | $15.28 | $15.42 | $10.79 | 164,450 |
2016-12-22 | $15.29 | $15.32 | $15.08 | $15.08 | $10.56 | 402,667 |
2016-12-21 | $15.19 | $15.33 | $15.19 | $15.22 | $10.65 | 179,074 |
2016-12-20 | $15.15 | $15.26 | $15.10 | $15.20 | $10.64 | 271,075 |
2016-12-19 | $15.03 | $15.03 | $14.80 | $14.98 | $10.49 | 193,852 |
2016-12-16 | $15.26 | $15.27 | $14.98 | $15.03 | $10.52 | 285,873 |
2016-12-15 | $15.03 | $15.29 | $15.02 | $15.14 | $10.60 | 395,830 |
2016-12-14 | $15.21 | $15.28 | $14.79 | $14.79 | $10.35 | 144,603 |
2016-12-13 | $15.10 | $15.50 | $15.07 | $15.39 | $10.77 | 217,510 |
2016-12-12 | $14.88 | $15.02 | $14.78 | $14.78 | $10.35 | 229,830 |
2016-12-09 | $14.71 | $14.94 | $14.68 | $14.93 | $10.45 | 137,320 |
2016-12-08 | $15.28 | $15.48 | $14.90 | $15.30 | $10.71 | 235,763 |
2016-12-07 | $15.08 | $15.21 | $14.84 | $15.03 | $10.52 | 206,932 |
2016-12-06 | $14.17 | $14.82 | $13.65 | $14.75 | $10.33 | 867,051 |
2016-12-05 | $13.22 | $13.62 | $13.20 | $13.55 | $9.48 | 311,952 |
2016-12-02 | $13.57 | $13.77 | $13.52 | $13.72 | $9.60 | 367,289 |
2016-12-01 | $13.42 | $13.59 | $13.41 | $13.58 | $9.51 | 277,750 |
2016-11-30 | $13.10 | $13.32 | $13.07 | $13.26 | $9.28 | 185,236 |
2016-11-29 | $12.73 | $13.03 | $12.70 | $12.94 | $9.06 | 357,771 |
2016-11-28 | $12.55 | $12.57 | $12.28 | $12.40 | $8.68 | 148,983 |
2016-11-25 | $12.89 | $12.92 | $12.80 | $12.84 | $8.99 | 199,541 |
2016-11-23 | $12.68 | $12.95 | $12.52 | $12.92 | $9.04 | 271,402 |
2016-11-22 | $13.22 | $13.29 | $13.10 | $13.23 | $9.26 | 239,620 |
2016-11-21 | $12.82 | $12.88 | $12.77 | $12.86 | $9.00 | 269,578 |
2016-11-18 | $13.08 | $13.16 | $12.84 | $12.89 | $9.02 | 800,121 |
2016-11-17 | $13.15 | $13.36 | $13.02 | $13.30 | $9.31 | 358,030 |
2016-11-16 | $13.48 | $13.62 | $13.41 | $13.47 | $9.43 | 224,312 |
2016-11-15 | $13.78 | $13.98 | $13.75 | $13.98 | $9.79 | 223,897 |
2016-11-14 | $14.28 | $14.42 | $14.14 | $14.23 | $9.96 | 420,684 |
2016-11-11 | $14.63 | $14.66 | $14.44 | $14.51 | $10.16 | 120,554 |
2016-11-10 | $14.23 | $14.78 | $14.23 | $14.65 | $10.25 | 671,122 |
2016-11-09 | $13.75 | $14.09 | $13.68 | $14.01 | $9.80 | 384,289 |
2016-11-08 | $14.00 | $14.21 | $13.99 | $14.16 | $9.91 | 127,977 |
2016-11-07 | $13.91 | $14.11 | $13.87 | $14.04 | $9.83 | 122,387 |
2016-11-04 | $13.39 | $13.57 | $13.25 | $13.33 | $9.33 | 175,931 |
2016-11-03 | $13.53 | $13.69 | $13.45 | $13.54 | $9.48 | 309,460 |
2016-11-02 | $13.65 | $13.69 | $13.40 | $13.48 | $9.44 | 81,048 |
2016-11-01 | $14.06 | $14.06 | $13.69 | $13.78 | $9.65 | 103,901 |
2016-10-31 | $13.95 | $14.00 | $13.82 | $13.94 | $9.76 | 130,174 |
2016-10-28 | $14.20 | $14.25 | $14.08 | $14.11 | $9.87 | 81,738 |
2016-10-27 | $14.37 | $14.41 | $14.27 | $14.32 | $10.02 | 413,387 |
2016-10-26 | $14.10 | $14.24 | $14.07 | $14.16 | $9.91 | 132,419 |
2016-10-25 | $13.97 | $14.12 | $13.93 | $14.08 | $9.85 | 87,947 |
2016-10-24 | $14.08 | $14.12 | $14.00 | $14.05 | $9.84 | 98,154 |
2016-10-21 | $13.70 | $13.84 | $13.68 | $13.84 | $9.69 | 114,164 |
2016-10-20 | $13.72 | $13.90 | $13.60 | $13.80 | $9.66 | 189,325 |
2016-10-19 | $13.61 | $13.74 | $13.56 | $13.65 | $9.56 | 140,423 |
2016-10-18 | $13.60 | $13.61 | $13.46 | $13.61 | $9.53 | 375,389 |
2016-10-17 | $13.28 | $13.32 | $13.18 | $13.19 | $9.23 | 195,606 |
2016-10-14 | $13.18 | $13.28 | $13.01 | $13.14 | $9.20 | 92,066 |
2016-10-13 | $12.86 | $12.91 | $12.71 | $12.88 | $9.01 | 101,224 |
2016-10-12 | $13.00 | $13.17 | $12.95 | $13.11 | $9.18 | 110,111 |
2016-10-11 | $13.24 | $13.24 | $13.03 | $13.05 | $9.14 | 156,756 |
2016-10-10 | $13.63 | $13.63 | $13.49 | $13.53 | $9.47 | 73,239 |
2016-10-07 | $13.52 | $13.53 | $13.36 | $13.45 | $9.42 | 289,607 |
2016-10-06 | $13.74 | $13.74 | $13.39 | $13.53 | $9.47 | 198,426 |
2016-10-05 | $13.33 | $13.47 | $13.28 | $13.46 | $9.42 | 93,824 |
2016-10-04 | $12.99 | $13.13 | $12.93 | $13.01 | $9.11 | 191,575 |
2016-10-03 | $13.05 | $13.05 | $12.93 | $13.01 | $9.11 | 212,365 |
2016-09-30 | $13.00 | $13.41 | $12.99 | $13.39 | $9.37 | 147,625 |
2016-09-29 | $13.22 | $13.27 | $12.71 | $12.83 | $8.98 | 123,424 |
2016-09-28 | $13.30 | $13.32 | $13.09 | $13.27 | $9.29 | 105,831 |
2016-09-27 | $13.00 | $13.25 | $13.00 | $13.22 | $9.25 | 350,803 |
2016-09-26 | $13.20 | $13.45 | $13.15 | $13.33 | $9.33 | 99,739 |
2016-09-23 | $13.67 | $13.67 | $13.43 | $13.45 | $9.42 | 72,697 |
2016-09-22 | $14.06 | $14.12 | $13.83 | $13.90 | $9.73 | 61,487 |
2016-09-21 | $13.83 | $13.89 | $13.60 | $13.84 | $9.69 | 481,254 |
2016-09-20 | $13.56 | $13.62 | $13.40 | $13.53 | $9.47 | 112,066 |
2016-09-19 | $13.96 | $13.96 | $13.72 | $13.86 | $9.70 | 82,607 |
2016-09-16 | $13.70 | $13.70 | $13.50 | $13.56 | $9.49 | 102,501 |
2016-09-15 | $13.96 | $14.19 | $13.83 | $14.14 | $9.90 | 145,637 |
2016-09-14 | $14.00 | $14.20 | $13.98 | $14.05 | $9.84 | 77,052 |
2016-09-13 | $14.28 | $14.35 | $13.97 | $14.11 | $9.88 | 137,736 |
2016-09-12 | $14.22 | $14.62 | $14.22 | $14.56 | $10.19 | 75,116 |
2016-09-09 | $14.78 | $14.84 | $14.45 | $14.50 | $10.15 | 62,159 |
2016-09-08 | $14.60 | $14.91 | $14.60 | $14.83 | $10.38 | 89,687 |
2016-09-07 | $14.61 | $14.70 | $14.52 | $14.62 | $10.23 | 65,246 |
2016-09-06 | $14.65 | $14.70 | $14.49 | $14.55 | $10.19 | 68,936 |
2016-09-02 | $14.55 | $14.75 | $14.52 | $14.72 | $10.30 | 50,140 |
2016-09-01 | $14.63 | $14.66 | $14.25 | $14.40 | $10.08 | 317,072 |
2016-08-31 | $14.09 | $14.30 | $14.05 | $14.28 | $10.00 | 96,601 |
2016-08-30 | $13.60 | $13.77 | $13.59 | $13.74 | $9.62 | 85,340 |
2016-08-29 | $13.40 | $13.52 | $13.40 | $13.50 | $9.45 | 111,222 |
2016-08-26 | $13.58 | $13.69 | $13.39 | $13.55 | $9.49 | 238,070 |
2016-08-25 | $13.48 | $13.49 | $13.39 | $13.46 | $9.42 | 92,786 |
2016-08-24 | $13.43 | $13.58 | $13.35 | $13.43 | $9.40 | 106,474 |
2016-08-23 | $13.14 | $13.26 | $13.13 | $13.23 | $9.26 | 78,262 |
2016-08-22 | $12.49 | $12.65 | $12.45 | $12.64 | $8.84 | 94,637 |
2016-08-19 | $12.40 | $12.55 | $12.35 | $12.55 | $8.79 | 112,686 |
2016-08-18 | $12.76 | $13.05 | $12.70 | $12.95 | $9.07 | 377,564 |
2016-08-17 | $12.91 | $13.02 | $12.80 | $13.01 | $9.10 | 244,578 |
2016-08-16 | $13.16 | $13.20 | $13.12 | $13.15 | $9.21 | 108,624 |
2016-08-15 | $13.33 | $13.34 | $13.27 | $13.30 | $9.31 | 115,872 |
2016-08-12 | $13.28 | $13.32 | $13.20 | $13.30 | $9.31 | 61,514 |
2016-08-11 | $13.22 | $13.27 | $13.21 | $13.24 | $9.27 | 63,169 |
2016-08-10 | $13.14 | $13.18 | $13.08 | $13.10 | $9.17 | 95,100 |
2016-08-09 | $12.85 | $12.97 | $12.82 | $12.92 | $9.04 | 102,333 |
2016-08-08 | $12.87 | $12.88 | $12.77 | $12.83 | $8.98 | 112,551 |
2016-08-05 | $12.33 | $12.69 | $12.33 | $12.65 | $8.85 | 125,736 |
2016-08-04 | $12.10 | $12.25 | $12.10 | $12.24 | $8.57 | 104,276 |
2016-08-03 | $12.24 | $12.32 | $12.14 | $12.28 | $8.60 | 241,416 |
2016-08-02 | $12.46 | $12.49 | $12.27 | $12.43 | $8.70 | 3,570,170 |
2016-08-01 | $12.96 | $13.05 | $12.74 | $12.77 | $8.94 | 137,129 |
2016-07-29 | $13.32 | $13.55 | $13.07 | $13.50 | $9.45 | 132,844 |
2016-07-28 | $12.68 | $12.81 | $12.59 | $12.81 | $8.97 | 137,851 |
2016-07-27 | $12.96 | $13.07 | $12.81 | $13.05 | $9.14 | 131,490 |
2016-07-26 | $12.73 | $12.83 | $12.66 | $12.71 | $8.89 | 154,751 |
2016-07-25 | $12.81 | $12.81 | $12.58 | $12.72 | $8.90 | 145,986 |
2016-07-22 | $12.94 | $12.95 | $12.83 | $12.94 | $9.06 | 101,508 |
2016-07-21 | $13.08 | $13.08 | $12.86 | $12.89 | $9.02 | 120,706 |
2016-07-20 | $12.90 | $12.94 | $12.85 | $12.88 | $9.02 | 156,414 |
2016-07-19 | $12.41 | $12.79 | $12.41 | $12.79 | $8.95 | 301,133 |
2016-07-18 | $12.66 | $12.93 | $12.62 | $12.84 | $8.99 | 200,599 |
2016-07-15 | $12.88 | $12.95 | $12.74 | $12.95 | $9.07 | 274,047 |
2016-07-14 | $12.97 | $13.03 | $12.85 | $12.97 | $9.08 | 181,790 |
2016-07-13 | $12.63 | $12.69 | $12.51 | $12.67 | $8.87 | 108,620 |
2016-07-12 | $12.79 | $12.90 | $12.68 | $12.90 | $9.03 | 161,367 |
2016-07-11 | $11.77 | $11.98 | $11.70 | $11.94 | $8.36 | 1,268,428 |
2016-07-08 | $11.57 | $11.72 | $11.44 | $11.64 | $8.15 | 304,448 |
2016-07-07 | $10.60 | $10.69 | $10.51 | $10.65 | $7.46 | 439,136 |
2016-07-06 | $10.65 | $10.77 | $10.36 | $10.77 | $7.54 | 555,097 |
2016-07-05 | $10.91 | $10.92 | $10.51 | $10.63 | $7.44 | 232,213 |
2016-07-01 | $11.28 | $11.28 | $11.19 | $11.23 | $7.86 | 209,378 |
2016-06-30 | $10.88 | $11.80 | $10.81 | $11.73 | $8.21 | 891,802 |
2016-06-29 | $11.12 | $11.16 | $10.94 | $10.99 | $7.69 | 1,349,054 |
2016-06-28 | $10.98 | $11.09 | $10.71 | $11.09 | $7.76 | 288,092 |
2016-06-27 | $10.14 | $10.43 | $10.08 | $10.43 | $7.30 | 1,108,263 |
2016-06-24 | $11.80 | $12.08 | $11.34 | $11.41 | $7.99 | 578,797 |
2016-06-23 | $15.23 | $15.75 | $15.23 | $15.64 | $10.95 | 159,931 |
2016-06-22 | $14.78 | $14.79 | $14.61 | $14.62 | $10.23 | 85,506 |
2016-06-21 | $14.58 | $14.76 | $14.42 | $14.70 | $10.29 | 106,916 |
2016-06-20 | $14.50 | $14.50 | $14.24 | $14.32 | $10.02 | 229,933 |
2016-06-17 | $13.79 | $13.98 | $13.71 | $13.94 | $9.76 | 214,603 |
2016-06-16 | $12.80 | $13.37 | $12.68 | $13.31 | $9.32 | 2,186,239 |
2016-06-15 | $13.12 | $13.39 | $13.12 | $13.24 | $9.27 | 379,543 |
2016-06-14 | $13.26 | $13.33 | $12.85 | $12.93 | $9.05 | 261,301 |
2016-06-13 | $13.51 | $13.73 | $13.35 | $13.40 | $9.38 | 123,077 |
2016-06-10 | $14.48 | $14.49 | $14.18 | $14.27 | $9.99 | 111,422 |
2016-06-09 | $15.02 | $15.14 | $14.96 | $15.05 | $10.54 | 138,642 |
2016-06-08 | $15.08 | $15.24 | $14.98 | $15.17 | $10.62 | 494,793 |
2016-06-07 | $15.28 | $15.41 | $15.26 | $15.30 | $10.71 | 338,372 |
2016-06-06 | $14.99 | $15.15 | $14.96 | $15.09 | $10.56 | 149,827 |
2016-06-03 | $15.06 | $15.20 | $14.85 | $15.17 | $10.62 | 110,141 |
2016-06-02 | $15.15 | $15.49 | $15.11 | $15.25 | $10.68 | 485,499 |
2016-06-01 | $15.18 | $15.39 | $15.15 | $15.35 | $10.75 | 4,288,134 |
2016-05-31 | $15.80 | $15.80 | $15.35 | $15.62 | $10.93 | 292,176 |
2016-05-27 | $15.81 | $15.88 | $15.72 | $15.85 | $11.10 | 128,749 |
2016-05-26 | $15.97 | $16.06 | $15.83 | $16.00 | $11.20 | 652,044 |
2016-05-25 | $16.62 | $16.73 | $16.46 | $16.60 | $11.15 | 72,899 |
2016-05-24 | $15.98 | $16.42 | $15.98 | $16.38 | $11.00 | 74,760 |
2016-05-23 | $15.66 | $15.83 | $15.64 | $15.74 | $10.57 | 130,121 |
2016-05-20 | $15.52 | $15.71 | $15.52 | $15.64 | $10.51 | 219,175 |
2016-05-19 | $15.47 | $15.66 | $15.35 | $15.43 | $10.37 | 417,175 |
2016-05-18 | $14.86 | $15.28 | $14.83 | $15.00 | $10.08 | 97,094 |
2016-05-17 | $15.04 | $15.05 | $14.67 | $14.73 | $9.90 | 134,664 |
2016-05-16 | $14.93 | $15.06 | $14.89 | $15.03 | $10.10 | 63,983 |
2016-05-13 | $15.14 | $15.20 | $14.90 | $14.90 | $10.01 | 83,636 |
2016-05-12 | $15.45 | $15.51 | $15.21 | $15.34 | $10.31 | 49,267 |
2016-05-11 | $15.22 | $15.59 | $15.22 | $15.39 | $10.34 | 74,311 |
2016-05-10 | $15.38 | $15.75 | $15.34 | $15.72 | $10.56 | 59,443 |
2016-05-09 | $15.18 | $15.41 | $15.18 | $15.39 | $10.34 | 58,705 |
2016-05-06 | $15.26 | $15.54 | $15.25 | $15.45 | $10.38 | 632,690 |
2016-05-05 | $15.16 | $15.28 | $15.02 | $15.24 | $10.24 | 94,023 |
2016-05-04 | $15.74 | $15.86 | $15.60 | $15.72 | $10.56 | 91,765 |
2016-05-03 | $16.16 | $16.19 | $16.00 | $16.10 | $10.82 | 278,869 |
2016-05-02 | $16.56 | $16.58 | $16.40 | $16.49 | $11.08 | 84,366 |
2016-04-29 | $16.98 | $16.98 | $16.63 | $16.72 | $11.23 | 61,017 |
2016-04-28 | $16.82 | $17.09 | $16.76 | $16.92 | $11.37 | 39,911 |
2016-04-27 | $16.81 | $16.95 | $16.75 | $16.84 | $11.31 | 49,295 |
2016-04-26 | $16.77 | $16.87 | $16.71 | $16.86 | $11.33 | 63,905 |
2016-04-25 | $16.18 | $16.35 | $16.14 | $16.30 | $10.95 | 67,462 |
2016-04-22 | $16.66 | $16.74 | $16.59 | $16.62 | $11.17 | 123,193 |
2016-04-21 | $16.97 | $16.98 | $16.71 | $16.77 | $11.27 | 36,383 |
2016-04-20 | $16.81 | $16.87 | $16.68 | $16.68 | $11.21 | 119,750 |
2016-04-19 | $16.60 | $16.61 | $16.37 | $16.45 | $11.05 | 82,519 |
2016-04-18 | $16.64 | $16.82 | $16.64 | $16.75 | $11.25 | 62,406 |
2016-04-15 | $16.56 | $16.67 | $16.52 | $16.57 | $11.13 | 61,126 |
2016-04-14 | $16.47 | $16.51 | $16.30 | $16.50 | $11.09 | 111,026 |
2016-04-13 | $16.36 | $16.52 | $16.21 | $16.52 | $11.10 | 81,584 |
2016-04-12 | $15.55 | $15.59 | $14.83 | $15.38 | $10.33 | 105,802 |
2016-04-11 | $16.25 | $16.56 | $15.95 | $16.16 | $10.86 | 124,586 |
2016-04-08 | $15.62 | $15.72 | $15.50 | $15.54 | $10.44 | 670,770 |
2016-04-07 | $14.85 | $14.86 | $14.60 | $14.67 | $9.86 | 111,437 |
2016-04-06 | $15.41 | $15.44 | $15.15 | $15.39 | $10.34 | 374,943 |
2016-04-05 | $15.34 | $15.36 | $15.05 | $15.05 | $10.11 | 1,809,536 |
2016-04-04 | $16.05 | $16.09 | $15.86 | $15.89 | $10.67 | 117,618 |
2016-04-01 | $16.35 | $16.39 | $16.22 | $16.27 | $10.93 | 68,599 |
2016-03-31 | $16.53 | $16.75 | $16.53 | $16.65 | $11.19 | 67,481 |
2016-03-30 | $16.56 | $16.60 | $16.38 | $16.47 | $11.06 | 73,750 |
2016-03-29 | $16.23 | $16.69 | $16.19 | $16.60 | $11.15 | 136,021 |
2016-03-28 | $16.24 | $16.42 | $16.24 | $16.35 | $10.98 | 70,653 |
2016-03-24 | $16.27 | $16.32 | $16.13 | $16.24 | $10.91 | 73,114 |
2016-03-23 | $16.70 | $16.74 | $16.36 | $16.40 | $11.01 | 56,129 |
2016-03-22 | $16.68 | $17.04 | $16.68 | $17.01 | $11.43 | 89,358 |
2016-03-21 | $17.10 | $17.20 | $17.01 | $17.10 | $11.49 | 63,359 |
2016-03-18 | $17.16 | $17.16 | $16.84 | $16.92 | $11.36 | 78,571 |
2016-03-17 | $17.00 | $17.25 | $16.88 | $17.24 | $11.58 | 214,891 |
2016-03-16 | $17.26 | $17.65 | $17.22 | $17.63 | $11.84 | 236,772 |
2016-03-15 | $17.62 | $17.81 | $17.61 | $17.78 | $11.95 | 791,567 |
2016-03-14 | $17.90 | $17.94 | $17.67 | $17.85 | $11.99 | 498,847 |
2016-03-11 | $18.08 | $18.50 | $18.08 | $18.45 | $12.40 | 187,865 |
2016-03-10 | $17.37 | $17.74 | $16.96 | $17.18 | $11.54 | 2,912,101 |
2016-03-09 | $16.78 | $16.83 | $16.66 | $16.70 | $11.22 | 2,608,227 |
2016-03-08 | $16.55 | $16.58 | $16.42 | $16.48 | $11.07 | 1,499,812 |
2016-03-07 | $15.95 | $16.38 | $15.95 | $16.26 | $10.92 | 214,487 |
2016-03-04 | $16.67 | $16.72 | $16.54 | $16.58 | $11.14 | 52,011 |
2016-03-03 | $16.81 | $17.06 | $16.80 | $17.06 | $11.46 | 29,574 |
2016-03-02 | $15.97 | $16.21 | $15.97 | $16.21 | $10.89 | 26,552 |
2016-03-01 | $15.48 | $15.70 | $15.44 | $15.64 | $10.51 | 130,827 |
2016-02-29 | $15.17 | $15.36 | $14.94 | $15.02 | $10.09 | 74,297 |
2016-02-26 | $15.41 | $15.41 | $15.24 | $15.30 | $10.28 | 47,910 |
2016-02-25 | $15.33 | $15.41 | $15.13 | $15.30 | $10.28 | 46,044 |
2016-02-24 | $15.13 | $15.18 | $14.97 | $15.17 | $10.19 | 47,852 |
2016-02-23 | $15.79 | $15.79 | $15.43 | $15.48 | $10.40 | 347,991 |
2016-02-22 | $15.71 | $16.00 | $15.71 | $16.00 | $10.75 | 77,301 |
2016-02-19 | $15.31 | $15.62 | $15.24 | $15.62 | $10.49 | 43,813 |
2016-02-18 | $16.42 | $16.45 | $15.65 | $15.80 | $10.62 | 135,908 |
2016-02-17 | $16.50 | $16.81 | $16.50 | $16.70 | $11.22 | 88,944 |
2016-02-16 | $16.77 | $16.87 | $16.30 | $16.41 | $11.02 | 47,584 |
2016-02-12 | $15.74 | $16.24 | $15.62 | $16.15 | $10.85 | 31,681 |
2016-02-11 | $15.72 | $16.05 | $15.57 | $15.87 | $10.66 | 53,718 |
2016-02-10 | $16.26 | $16.65 | $16.10 | $16.37 | $11.00 | 1,043,426 |
2016-02-09 | $14.65 | $14.98 | $14.41 | $14.69 | $9.87 | 185,793 |
2016-02-08 | $15.46 | $15.57 | $15.26 | $15.35 | $10.31 | 232,277 |
2016-02-05 | $16.94 | $16.95 | $15.70 | $15.70 | $10.55 | 82,333 |
2016-02-04 | $16.05 | $16.78 | $16.05 | $16.61 | $11.16 | 22,076 |
2016-02-03 | $16.01 | $16.01 | $15.17 | $15.83 | $10.64 | 32,850 |
2016-02-02 | $16.38 | $16.38 | $15.96 | $16.17 | $10.86 | 38,296 |
2016-02-01 | $16.66 | $16.95 | $16.62 | $16.84 | $11.31 | 32,492 |
2016-01-29 | $16.79 | $17.12 | $16.79 | $17.03 | $11.44 | 41,296 |
2016-01-28 | $16.88 | $16.88 | $16.34 | $16.58 | $11.14 | 41,739 |
2016-01-27 | $17.27 | $17.47 | $16.93 | $17.06 | $11.46 | 43,404 |
2016-01-26 | $17.55 | $17.60 | $17.30 | $17.40 | $11.69 | 1,836,607 |
2016-01-25 | $17.29 | $17.34 | $17.00 | $17.00 | $11.42 | 140,639 |
2016-01-22 | $17.93 | $17.98 | $17.50 | $17.80 | $11.96 | 611,786 |
2016-01-21 | $17.13 | $17.47 | $16.95 | $17.47 | $11.74 | 314,070 |
2016-01-20 | $17.03 | $17.07 | $16.42 | $16.78 | $11.27 | 84,804 |
2016-01-19 | $17.74 | $17.81 | $17.41 | $17.58 | $11.81 | 110,234 |
2016-01-15 | $18.45 | $18.69 | $18.17 | $18.29 | $12.29 | 58,467 |
2016-01-14 | $18.99 | $19.23 | $18.88 | $19.13 | $12.85 | 49,152 |
2016-01-13 | $19.52 | $19.52 | $18.84 | $18.85 | $12.66 | 183,576 |
2016-01-12 | $19.06 | $19.19 | $18.93 | $19.15 | $12.87 | 57,057 |
2016-01-11 | $18.94 | $18.94 | $18.71 | $18.85 | $12.66 | 80,194 |
2016-01-08 | $19.26 | $19.26 | $18.82 | $18.82 | $12.64 | 21,681 |
2016-01-07 | $18.67 | $19.00 | $18.66 | $18.82 | $12.64 | 41,517 |
2016-01-06 | $19.26 | $19.28 | $19.01 | $19.01 | $12.77 | 91,207 |
2016-01-05 | $19.62 | $19.63 | $19.45 | $19.57 | $13.14 | 70,755 |
2016-01-04 | $19.64 | $19.69 | $19.33 | $19.65 | $13.20 | 256,109 |
2015-12-31 | $20.28 | $20.28 | $19.88 | $19.99 | $13.43 | 26,535 |
2015-12-30 | $20.30 | $20.37 | $20.20 | $20.25 | $13.60 | 17,195 |
2015-12-29 | $20.47 | $20.66 | $20.40 | $20.64 | $13.87 | 49,847 |
2015-12-28 | $20.26 | $20.47 | $20.23 | $20.47 | $13.75 | 42,103 |
2015-12-24 | $20.37 | $20.43 | $20.33 | $20.43 | $13.73 | 38,243 |
2015-12-23 | $20.26 | $20.44 | $20.11 | $20.42 | $13.72 | 90,287 |
2015-12-22 | $20.44 | $20.67 | $20.30 | $20.66 | $13.88 | 74,359 |
2015-12-21 | $20.37 | $20.43 | $20.21 | $20.37 | $13.69 | 53,241 |
2015-12-18 | $20.15 | $20.25 | $19.90 | $19.98 | $13.42 | 203,483 |
2015-12-17 | $20.36 | $20.38 | $20.14 | $20.25 | $13.60 | 129,235 |
2015-12-16 | $20.20 | $20.62 | $20.08 | $20.18 | $13.56 | 334,292 |
2015-12-15 | $20.23 | $20.36 | $20.06 | $20.24 | $13.60 | 141,862 |
2015-12-14 | $19.98 | $19.98 | $19.48 | $19.68 | $13.22 | 74,914 |
2015-12-11 | $19.83 | $19.90 | $19.67 | $19.70 | $13.23 | 51,996 |
2015-12-10 | $20.10 | $20.18 | $19.99 | $20.13 | $13.52 | 50,721 |
2015-12-09 | $20.32 | $20.47 | $20.11 | $20.34 | $13.67 | 30,423 |
2015-12-08 | $20.24 | $20.42 | $20.14 | $20.22 | $13.58 | 48,661 |
2015-12-07 | $20.68 | $20.76 | $20.52 | $20.76 | $13.95 | 37,750 |
2015-12-04 | $20.60 | $20.93 | $20.59 | $20.86 | $14.01 | 19,856 |
2015-12-03 | $20.64 | $20.64 | $20.30 | $20.40 | $13.71 | 45,563 |
2015-12-02 | $20.70 | $20.78 | $20.31 | $20.52 | $13.79 | 20,392 |
2015-12-01 | $20.93 | $20.93 | $20.60 | $20.72 | $13.92 | 28,456 |
2015-11-30 | $20.68 | $20.73 | $20.50 | $20.62 | $13.85 | 25,063 |
2015-11-27 | $20.61 | $20.61 | $20.38 | $20.39 | $13.70 | 19,474 |
2015-11-25 | $20.15 | $20.24 | $20.13 | $20.18 | $13.56 | 40,285 |
2015-11-24 | $19.85 | $20.00 | $19.78 | $19.87 | $13.35 | 32,544 |
2015-11-23 | $20.04 | $20.05 | $19.86 | $20.00 | $13.44 | 17,627 |
2015-11-20 | $19.96 | $19.97 | $19.79 | $19.87 | $13.35 | 22,539 |
2015-11-19 | $20.35 | $20.38 | $20.19 | $20.30 | $13.64 | 24,593 |
2015-11-18 | $19.99 | $20.13 | $19.90 | $20.11 | $13.51 | 14,993 |
2015-11-17 | $20.25 | $20.33 | $19.97 | $20.01 | $13.44 | 38,282 |
2015-11-16 | $20.07 | $20.40 | $20.07 | $20.40 | $13.71 | 38,349 |
2015-11-13 | $20.00 | $20.18 | $19.96 | $20.10 | $13.50 | 19,612 |
2015-11-12 | $20.38 | $20.38 | $20.10 | $20.26 | $13.61 | 14,897 |
2015-11-11 | $20.42 | $20.45 | $20.23 | $20.39 | $13.70 | 125,897 |
2015-11-10 | $20.23 | $20.39 | $20.23 | $20.29 | $13.63 | 241,905 |
2015-11-09 | $20.39 | $20.39 | $20.08 | $20.27 | $13.62 | 22,098 |
2015-11-06 | $20.39 | $20.61 | $20.38 | $20.58 | $13.82 | 58,009 |
2015-11-05 | $20.35 | $20.37 | $20.11 | $20.30 | $13.64 | 56,559 |
2015-11-04 | $20.28 | $20.28 | $20.01 | $20.09 | $13.50 | 12,299 |
2015-11-03 | $20.30 | $20.81 | $20.30 | $20.81 | $13.98 | 25,576 |
2015-11-02 | $21.20 | $21.26 | $20.99 | $21.24 | $14.27 | 22,367 |
2015-10-30 | $21.02 | $21.02 | $20.79 | $20.99 | $14.10 | 21,724 |
2015-10-29 | $21.14 | $21.29 | $21.00 | $21.29 | $14.30 | 13,945 |
2015-10-28 | $21.69 | $21.87 | $21.38 | $21.71 | $14.59 | 19,150 |
2015-10-27 | $21.53 | $21.56 | $21.34 | $21.41 | $14.38 | 9,330 |
2015-10-26 | $21.25 | $21.36 | $21.18 | $21.36 | $14.35 | 16,334 |
2015-10-23 | $21.46 | $21.51 | $21.24 | $21.43 | $14.40 | 32,461 |
2015-10-22 | $21.65 | $21.82 | $21.56 | $21.68 | $14.56 | 14,881 |
2015-10-21 | $22.07 | $22.07 | $21.81 | $21.96 | $14.75 | 12,746 |
2015-10-20 | $22.08 | $22.26 | $22.08 | $22.18 | $14.90 | 7,775 |
2015-10-19 | $22.31 | $22.37 | $22.15 | $22.26 | $14.96 | 144,439 |
2015-10-16 | $22.08 | $22.30 | $22.08 | $22.22 | $14.92 | 52,620 |
2015-10-15 | $21.85 | $22.20 | $21.85 | $22.20 | $14.91 | 57,847 |
2015-10-14 | $21.74 | $21.88 | $21.68 | $21.71 | $14.59 | 10,502 |
2015-10-13 | $21.56 | $21.83 | $21.56 | $21.74 | $14.61 | 9,433 |
2015-10-12 | $21.43 | $21.66 | $21.43 | $21.66 | $14.55 | 6,853 |
2015-10-09 | $21.66 | $21.84 | $21.64 | $21.78 | $14.63 | 10,068 |
2015-10-08 | $21.50 | $21.79 | $21.47 | $21.77 | $14.63 | 103,065 |
2015-10-07 | $21.68 | $21.74 | $21.38 | $21.55 | $14.48 | 13,725 |
2015-10-06 | $21.83 | $22.11 | $21.83 | $22.05 | $14.81 | 18,078 |
2015-10-05 | $21.85 | $21.92 | $21.66 | $21.92 | $14.73 | 17,653 |
2015-10-02 | $21.14 | $21.66 | $21.09 | $21.66 | $14.55 | 44,763 |
2015-10-01 | $20.85 | $21.15 | $20.84 | $21.08 | $14.16 | 40,042 |
2015-09-30 | $21.20 | $21.27 | $21.00 | $21.27 | $14.29 | 35,909 |
2015-09-29 | $20.53 | $20.83 | $20.53 | $20.75 | $13.94 | 42,690 |
2015-09-28 | $20.59 | $20.66 | $20.49 | $20.62 | $13.85 | 16,292 |
2015-09-25 | $20.97 | $21.15 | $20.87 | $21.10 | $14.18 | 38,655 |
2015-09-24 | $20.66 | $20.80 | $20.36 | $20.69 | $13.90 | 51,221 |
2015-09-23 | $20.81 | $20.85 | $20.36 | $20.39 | $13.70 | 20,018 |
2015-09-22 | $20.72 | $20.72 | $20.48 | $20.71 | $13.91 | 21,253 |
2015-09-21 | $21.31 | $21.33 | $21.03 | $21.18 | $14.23 | 30,903 |
2015-09-18 | $21.24 | $21.33 | $20.89 | $20.92 | $14.05 | 99,411 |
2015-09-17 | $21.68 | $22.29 | $21.60 | $22.07 | $14.83 | 16,708 |
2015-09-16 | $21.53 | $21.58 | $21.47 | $21.57 | $14.49 | 11,932 |
2015-09-15 | $21.43 | $21.63 | $21.42 | $21.46 | $14.42 | 20,953 |
2015-09-14 | $21.26 | $21.26 | $21.07 | $21.22 | $14.25 | 17,281 |
2015-09-11 | $21.45 | $21.67 | $21.45 | $21.67 | $14.56 | 15,597 |
2015-09-10 | $21.51 | $21.84 | $21.51 | $21.84 | $14.67 | 18,279 |
2015-09-09 | $21.86 | $21.88 | $21.38 | $21.40 | $14.38 | 12,514 |
2015-09-08 | $21.61 | $21.67 | $21.48 | $21.58 | $14.50 | 16,723 |
2015-09-04 | $20.96 | $21.13 | $20.80 | $21.02 | $14.12 | 17,091 |
2015-09-03 | $21.95 | $22.09 | $21.75 | $21.75 | $14.61 | 17,122 |
2015-09-02 | $21.98 | $22.01 | $21.68 | $21.92 | $14.73 | 16,185 |
2015-09-01 | $21.32 | $21.52 | $21.27 | $21.37 | $14.36 | 39,148 |
2015-08-31 | $21.85 | $22.07 | $21.79 | $21.97 | $14.76 | 50,925 |
2015-08-28 | $21.96 | $21.98 | $21.69 | $21.89 | $14.71 | 17,240 |
2015-08-27 | $22.33 | $22.44 | $22.06 | $22.40 | $15.05 | 33,526 |
2015-08-26 | $22.21 | $22.41 | $21.88 | $22.41 | $15.06 | 50,458 |
2015-08-25 | $21.74 | $22.09 | $21.33 | $21.55 | $14.48 | 61,029 |
2015-08-24 | $20.58 | $21.23 | $20.26 | $20.68 | $13.89 | 137,307 |
2015-08-21 | $21.74 | $21.90 | $21.27 | $21.50 | $14.44 | 17,779 |
2015-08-20 | $22.33 | $22.33 | $21.82 | $21.90 | $14.71 | 16,376 |
2015-08-19 | $22.67 | $22.93 | $22.56 | $22.71 | $15.26 | 21,378 |
2015-08-18 | $22.94 | $22.97 | $22.82 | $22.91 | $15.39 | 11,931 |
2015-08-17 | $22.60 | $22.93 | $22.57 | $22.93 | $15.41 | 10,770 |
2015-08-14 | $22.67 | $22.74 | $22.58 | $22.68 | $15.23 | 25,245 |
2015-08-13 | $22.77 | $22.99 | $22.77 | $22.91 | $15.39 | 33,129 |
2015-08-12 | $22.52 | $22.89 | $22.45 | $22.89 | $15.38 | 16,990 |
2015-08-11 | $23.05 | $23.11 | $22.93 | $23.09 | $15.51 | 10,728 |
2015-08-10 | $22.78 | $23.11 | $22.78 | $22.97 | $15.43 | 11,656 |
2015-08-07 | $22.52 | $22.67 | $22.52 | $22.63 | $15.20 | 9,135 |
2015-08-06 | $22.75 | $22.88 | $22.70 | $22.78 | $15.30 | 11,453 |
2015-08-05 | $22.42 | $22.60 | $22.42 | $22.57 | $15.16 | 16,075 |
2015-08-04 | $22.53 | $22.66 | $22.42 | $22.55 | $15.15 | 10,767 |
2015-08-03 | $23.21 | $23.30 | $23.02 | $23.22 | $15.60 | 22,819 |
2015-07-31 | $23.15 | $23.26 | $22.98 | $23.19 | $15.58 | 17,913 |
2015-07-30 | $22.57 | $22.77 | $22.52 | $22.77 | $15.30 | 106,054 |
2015-07-29 | $22.61 | $22.90 | $22.58 | $22.85 | $15.35 | 17,551 |
2015-07-28 | $22.81 | $22.90 | $22.64 | $22.90 | $15.39 | 15,034 |
2015-07-27 | $22.58 | $22.58 | $22.35 | $22.46 | $15.09 | 17,568 |
2015-07-24 | $23.15 | $23.28 | $23.05 | $23.05 | $15.49 | 11,849 |
2015-07-23 | $23.32 | $23.32 | $23.03 | $23.14 | $15.55 | 13,430 |
2015-07-22 | $23.02 | $23.08 | $22.93 | $23.02 | $15.46 | 7,422 |
2015-07-21 | $23.07 | $23.17 | $22.97 | $23.05 | $15.49 | 11,014 |
2015-07-20 | $23.65 | $23.65 | $23.36 | $23.39 | $15.71 | 504,013 |
Intesa Sanpaolo Spa (ISNPY) News Headlines
Similar Companies to Intesa Sanpaolo Spa (ISNPY) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |