Kimbell Royalty Partners LP (KRP) Exchange: NYSE
Data as of March 29, 2024
$15.65 ($-0.04) -0.25%
Kimbell Royalty Partners LP - Daily Information
Click for more stock information on Kimbell Royalty Partners LP.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $15.70 |
Previous Close | $15.65 |
High | $15.80 |
Low | $15.61 |
Adjusted Open | $15.70 |
Previous Adjusted Close | $15.65 |
Adjusted High | $15.80 |
Adjusted Low | $15.61 |
Invest in Kimbell Royalty Partners LP (KRP)
Key People Kimbell Royalty Partners LP
Employee | Position |
---|---|
Robert David Ravnaas | Chairman & Chief Executive Officer |
R. Davis Ravnaas | President & Chief Financial Officer |
Matthew S. Daly | Chief Operating Officer & Secretary |
Rand Ravnaas | Vice President-Business Development |
Daniel C. Przyojski | Vice President-Acquisitions |
Brett G. Taylor | Executive Vice Chairman |
Ben J. Fortson | Director |
T. Scott Martin | Director |
Mitch S. Wynne | Director |
Blayne R. Rhynsburger | Controller |
Andrew Cardwell | Vice President-Finance |
Jamie Hayes | Director-Financial Reporting & Human Resources |
William H. Adams | Independent Director |
Craig Stone | Independent Director |
Erik B. Daugbjerg | Independent Director |
Historical Stock Data for Kimbell Royalty Partners LP (KRP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-01 | $15.70 | $15.80 | $15.61 | $15.65 | $15.65 | 404,315 |
2024-02-29 | $15.47 | $15.70 | $15.45 | $15.69 | $15.69 | 455,748 |
2024-02-28 | $15.40 | $15.49 | $15.30 | $15.44 | $15.44 | 231,076 |
2024-02-27 | $15.37 | $15.47 | $15.26 | $15.41 | $15.41 | 300,092 |
2024-02-26 | $15.44 | $15.51 | $15.26 | $15.40 | $15.40 | 262,470 |
2024-02-23 | $15.39 | $15.51 | $15.30 | $15.43 | $15.43 | 259,314 |
2024-02-22 | $15.29 | $15.67 | $15.15 | $15.52 | $15.52 | 480,241 |
2024-02-21 | $15.38 | $15.59 | $15.22 | $15.38 | $15.38 | 460,447 |
2024-02-20 | $15.64 | $15.81 | $15.36 | $15.38 | $15.38 | 392,819 |
2024-02-16 | $15.60 | $15.81 | $15.50 | $15.71 | $15.71 | 319,962 |
2024-02-15 | $15.30 | $15.60 | $15.28 | $15.57 | $15.57 | 292,472 |
2024-02-14 | $15.06 | $15.25 | $15.01 | $15.24 | $15.24 | 272,982 |
2024-02-13 | $15.20 | $15.20 | $14.98 | $15.10 | $15.10 | 358,010 |
2024-02-12 | $15.12 | $15.30 | $15.09 | $15.22 | $15.22 | 400,480 |
2024-02-09 | $15.24 | $15.27 | $15.01 | $15.09 | $15.09 | 322,340 |
2024-02-08 | $15.05 | $15.27 | $15.02 | $15.27 | $15.27 | 346,135 |
2024-02-07 | $14.91 | $15.08 | $14.84 | $15.08 | $15.08 | 283,041 |
2024-02-06 | $14.80 | $15.04 | $14.75 | $14.88 | $14.88 | 320,498 |
2024-02-05 | $14.85 | $14.87 | $14.57 | $14.74 | $14.74 | 406,024 |
2024-02-02 | $15.00 | $15.00 | $14.80 | $14.87 | $14.87 | 293,325 |
2024-02-01 | $15.06 | $15.18 | $14.86 | $14.98 | $14.98 | 511,119 |
2024-01-31 | $15.29 | $15.34 | $14.98 | $15.02 | $15.02 | 351,698 |
2024-01-30 | $15.03 | $15.31 | $15.01 | $15.23 | $15.23 | 471,094 |
2024-01-29 | $15.00 | $15.06 | $14.86 | $15.00 | $15.00 | 335,903 |
2024-01-26 | $14.88 | $15.05 | $14.85 | $14.99 | $14.99 | 329,685 |
2024-01-25 | $14.99 | $14.99 | $14.77 | $14.94 | $14.94 | 398,980 |
2024-01-24 | $14.99 | $14.99 | $14.82 | $14.85 | $14.85 | 347,717 |
2024-01-23 | $14.83 | $14.97 | $14.75 | $14.87 | $14.87 | 347,976 |
2024-01-22 | $14.72 | $14.87 | $14.61 | $14.80 | $14.80 | 311,139 |
2024-01-19 | $14.47 | $14.67 | $14.40 | $14.67 | $14.67 | 309,844 |
2024-01-18 | $14.40 | $14.54 | $14.30 | $14.51 | $14.51 | 319,349 |
2024-01-17 | $14.45 | $14.50 | $14.26 | $14.39 | $14.39 | 488,726 |
2024-01-16 | $14.75 | $14.78 | $14.46 | $14.48 | $14.48 | 406,621 |
2024-01-12 | $14.60 | $14.71 | $14.47 | $14.68 | $14.68 | 467,298 |
2024-01-11 | $14.69 | $14.76 | $14.40 | $14.40 | $14.40 | 731,842 |
2024-01-10 | $14.85 | $14.88 | $14.62 | $14.65 | $14.65 | 485,026 |
2024-01-09 | $15.00 | $15.00 | $14.72 | $14.82 | $14.82 | 324,864 |
2024-01-08 | $14.84 | $15.07 | $14.72 | $14.98 | $14.98 | 533,420 |
2024-01-05 | $15.19 | $15.26 | $14.70 | $14.98 | $14.98 | 903,705 |
2024-01-04 | $15.50 | $15.56 | $15.17 | $15.22 | $15.22 | 317,279 |
2024-01-03 | $15.18 | $15.45 | $15.17 | $15.44 | $15.44 | 284,561 |
2024-01-02 | $15.13 | $15.27 | $15.05 | $15.17 | $15.17 | 360,008 |
2023-12-29 | $15.19 | $15.23 | $15.05 | $15.05 | $15.05 | 371,332 |
2023-12-28 | $15.30 | $15.34 | $15.20 | $15.24 | $15.24 | 335,977 |
2023-12-27 | $15.36 | $15.42 | $15.27 | $15.35 | $15.35 | 225,220 |
2023-12-26 | $15.30 | $15.44 | $15.29 | $15.29 | $15.29 | 222,288 |
2023-12-22 | $15.37 | $15.50 | $15.21 | $15.25 | $15.25 | 533,599 |
2023-12-21 | $15.25 | $15.40 | $15.18 | $15.29 | $15.29 | 411,118 |
2023-12-20 | $15.33 | $15.49 | $15.20 | $15.22 | $15.22 | 213,274 |
2023-12-19 | $15.27 | $15.39 | $15.19 | $15.36 | $15.36 | 327,841 |
2023-12-18 | $15.44 | $15.59 | $15.24 | $15.28 | $15.28 | 362,853 |
2023-12-15 | $15.12 | $15.33 | $15.12 | $15.27 | $15.27 | 834,922 |
2023-12-14 | $14.98 | $15.23 | $14.98 | $15.13 | $15.13 | 458,878 |
2023-12-13 | $14.53 | $14.90 | $14.50 | $14.86 | $14.86 | 435,700 |
2023-12-12 | $14.60 | $14.67 | $14.42 | $14.52 | $14.52 | 297,595 |
2023-12-11 | $14.87 | $14.89 | $14.68 | $14.68 | $14.68 | 324,546 |
2023-12-08 | $14.64 | $14.89 | $14.64 | $14.87 | $14.87 | 251,599 |
2023-12-07 | $14.56 | $14.69 | $14.41 | $14.56 | $14.56 | 376,919 |
2023-12-06 | $14.83 | $14.89 | $14.54 | $14.54 | $14.54 | 765,464 |
2023-12-05 | $15.21 | $15.34 | $14.83 | $14.90 | $14.90 | 626,614 |
2023-12-04 | $15.43 | $15.53 | $15.21 | $15.25 | $15.25 | 229,079 |
2023-12-01 | $15.38 | $15.62 | $15.35 | $15.56 | $15.56 | 272,801 |
2023-11-30 | $15.46 | $15.62 | $15.32 | $15.38 | $15.38 | 320,289 |
2023-11-29 | $15.10 | $15.44 | $15.08 | $15.31 | $15.31 | 331,775 |
2023-11-28 | $15.30 | $15.33 | $15.07 | $15.07 | $15.07 | 311,840 |
2023-11-27 | $15.48 | $15.48 | $15.17 | $15.30 | $15.30 | 345,957 |
2023-11-24 | $15.44 | $15.57 | $15.42 | $15.53 | $15.53 | 135,262 |
2023-11-22 | $15.37 | $15.50 | $15.25 | $15.43 | $15.43 | 246,269 |
2023-11-21 | $15.60 | $15.81 | $15.40 | $15.49 | $15.49 | 256,634 |
2023-11-20 | $16.01 | $16.01 | $15.61 | $15.61 | $15.61 | 241,446 |
2023-11-17 | $15.80 | $15.98 | $15.67 | $15.82 | $15.82 | 379,367 |
2023-11-16 | $15.80 | $15.82 | $15.35 | $15.69 | $15.69 | 474,770 |
2023-11-15 | $15.75 | $15.95 | $15.75 | $15.82 | $15.82 | 161,087 |
2023-11-14 | $15.81 | $15.92 | $15.65 | $15.85 | $15.85 | 411,219 |
2023-11-13 | $15.67 | $15.82 | $15.55 | $15.78 | $15.78 | 292,208 |
2023-11-10 | $15.48 | $15.71 | $15.35 | $15.67 | $15.67 | 401,549 |
2023-11-09 | $16.14 | $16.19 | $15.72 | $15.81 | $15.31 | 644,524 |
2023-11-08 | $16.18 | $16.18 | $15.91 | $16.08 | $15.57 | 450,437 |
2023-11-07 | $16.37 | $16.37 | $16.00 | $16.18 | $15.67 | 651,663 |
2023-11-06 | $16.74 | $16.79 | $16.29 | $16.42 | $15.90 | 485,829 |
2023-11-03 | $16.80 | $16.80 | $16.31 | $16.60 | $16.08 | 570,980 |
2023-11-02 | $16.69 | $17.11 | $16.20 | $16.57 | $16.05 | 916,839 |
2023-11-01 | $16.14 | $16.47 | $16.01 | $16.11 | $15.60 | 379,285 |
2023-10-31 | $16.12 | $16.22 | $16.00 | $16.12 | $15.61 | 148,286 |
2023-10-30 | $16.30 | $16.36 | $15.91 | $16.12 | $15.61 | 302,138 |
2023-10-27 | $16.25 | $16.25 | $16.05 | $16.20 | $15.69 | 206,573 |
2023-10-26 | $16.28 | $16.33 | $16.06 | $16.25 | $15.74 | 159,542 |
2023-10-25 | $16.14 | $16.43 | $16.14 | $16.26 | $15.75 | 222,010 |
2023-10-24 | $16.23 | $16.24 | $16.05 | $16.21 | $15.70 | 145,951 |
2023-10-23 | $16.37 | $16.38 | $16.07 | $16.11 | $15.60 | 256,032 |
2023-10-20 | $16.42 | $16.46 | $16.19 | $16.41 | $15.89 | 224,925 |
2023-10-19 | $16.09 | $16.50 | $16.04 | $16.35 | $15.83 | 221,841 |
2023-10-18 | $16.36 | $16.40 | $16.14 | $16.20 | $15.69 | 283,885 |
2023-10-17 | $16.37 | $16.56 | $16.21 | $16.28 | $15.77 | 430,642 |
2023-10-16 | $16.42 | $16.50 | $16.28 | $16.43 | $15.91 | 254,299 |
2023-10-13 | $16.35 | $16.42 | $16.18 | $16.33 | $15.82 | 407,189 |
2023-10-12 | $16.27 | $16.32 | $16.00 | $16.11 | $15.60 | 275,426 |
2023-10-11 | $16.09 | $16.31 | $16.04 | $16.24 | $15.73 | 249,254 |
2023-10-10 | $16.23 | $16.29 | $16.08 | $16.09 | $15.58 | 300,814 |
2023-10-09 | $15.97 | $16.32 | $15.86 | $16.24 | $15.73 | 253,688 |
2023-10-06 | $15.38 | $15.74 | $15.33 | $15.69 | $15.20 | 251,448 |
2023-10-05 | $15.39 | $15.45 | $15.25 | $15.30 | $14.82 | 228,735 |
2023-10-04 | $15.86 | $15.86 | $15.22 | $15.42 | $14.93 | 563,152 |
2023-10-03 | $15.71 | $15.95 | $15.56 | $15.93 | $15.43 | 292,175 |
2023-10-02 | $16.06 | $16.06 | $15.63 | $15.73 | $15.23 | 537,476 |
2023-09-29 | $16.13 | $16.13 | $15.86 | $16.00 | $15.50 | 317,445 |
2023-09-28 | $15.78 | $16.04 | $15.66 | $15.99 | $15.49 | 522,840 |
2023-09-27 | $15.50 | $15.68 | $15.42 | $15.59 | $15.10 | 459,037 |
2023-09-26 | $15.47 | $15.51 | $15.24 | $15.36 | $14.88 | 238,059 |
2023-09-25 | $15.28 | $15.60 | $15.26 | $15.60 | $15.11 | 252,868 |
2023-09-22 | $15.34 | $15.50 | $15.25 | $15.25 | $15.25 | 317,837 |
2023-09-21 | $15.27 | $15.37 | $15.15 | $15.27 | $15.27 | 277,466 |
2023-09-20 | $15.50 | $15.55 | $15.25 | $15.25 | $15.25 | 359,932 |
2023-09-19 | $15.62 | $15.63 | $15.30 | $15.40 | $15.40 | 344,684 |
2023-09-18 | $15.63 | $15.63 | $15.34 | $15.49 | $15.49 | 300,119 |
2023-09-15 | $15.63 | $15.63 | $15.40 | $15.53 | $15.53 | 325,345 |
2023-09-14 | $15.59 | $15.69 | $15.40 | $15.61 | $15.61 | 307,059 |
2023-09-13 | $15.59 | $15.59 | $15.15 | $15.38 | $15.38 | 364,936 |
2023-09-12 | $15.25 | $15.53 | $15.17 | $15.53 | $15.53 | 449,366 |
2023-09-11 | $15.50 | $15.55 | $15.01 | $15.16 | $15.16 | 394,256 |
2023-09-08 | $15.52 | $15.54 | $15.42 | $15.42 | $15.42 | 214,845 |
2023-09-07 | $15.57 | $15.68 | $15.44 | $15.44 | $15.44 | 232,776 |
2023-09-06 | $15.72 | $15.74 | $15.38 | $15.55 | $15.55 | 357,146 |
2023-09-05 | $15.65 | $15.77 | $15.49 | $15.59 | $15.59 | 401,244 |
2023-09-01 | $15.40 | $15.75 | $15.40 | $15.71 | $15.71 | 232,011 |
2023-08-31 | $15.42 | $15.45 | $15.20 | $15.35 | $15.35 | 380,666 |
2023-08-30 | $15.32 | $15.38 | $15.26 | $15.37 | $15.37 | 189,866 |
2023-08-29 | $15.16 | $15.32 | $15.00 | $15.31 | $15.31 | 280,792 |
2023-08-28 | $15.24 | $15.33 | $15.08 | $15.16 | $15.16 | 228,823 |
2023-08-25 | $15.04 | $15.13 | $14.72 | $15.13 | $15.13 | 341,805 |
2023-08-24 | $14.99 | $15.07 | $14.79 | $14.82 | $14.82 | 318,384 |
2023-08-23 | $14.96 | $15.14 | $14.72 | $15.00 | $15.00 | 324,820 |
2023-08-22 | $15.22 | $15.34 | $14.94 | $14.98 | $14.98 | 347,151 |
2023-08-21 | $15.45 | $15.56 | $15.21 | $15.29 | $15.29 | 530,086 |
2023-08-18 | $14.80 | $15.20 | $14.74 | $15.16 | $15.16 | 482,115 |
2023-08-17 | $14.83 | $14.95 | $14.77 | $14.82 | $14.82 | 506,353 |
2023-08-16 | $14.68 | $14.78 | $14.53 | $14.61 | $14.61 | 394,522 |
2023-08-15 | $14.59 | $14.65 | $14.45 | $14.61 | $14.61 | 493,118 |
2023-08-14 | $14.62 | $14.68 | $14.49 | $14.66 | $14.66 | 285,509 |
2023-08-11 | $14.61 | $14.74 | $14.55 | $14.62 | $14.62 | 486,235 |
2023-08-10 | $15.01 | $15.14 | $14.84 | $14.89 | $14.50 | 716,974 |
2023-08-09 | $14.99 | $15.17 | $14.91 | $14.98 | $14.59 | 881,293 |
2023-08-08 | $14.81 | $14.91 | $14.54 | $14.77 | $14.39 | 825,710 |
2023-08-07 | $14.55 | $14.90 | $14.47 | $14.86 | $14.47 | 1,108,265 |
2023-08-04 | $14.36 | $14.55 | $14.32 | $14.37 | $14.37 | 837,570 |
2023-08-03 | $14.20 | $14.85 | $14.02 | $14.26 | $14.26 | 4,240,054 |
2023-08-02 | $15.87 | $15.95 | $15.35 | $15.50 | $15.50 | 338,872 |
2023-08-01 | $15.80 | $15.88 | $15.56 | $15.71 | $15.71 | 193,507 |
2023-07-31 | $15.50 | $15.83 | $15.48 | $15.81 | $15.81 | 306,561 |
2023-07-28 | $15.11 | $15.52 | $15.08 | $15.50 | $15.50 | 234,584 |
2023-07-27 | $15.45 | $15.46 | $15.19 | $15.23 | $15.23 | 191,786 |
2023-07-26 | $15.27 | $15.37 | $15.19 | $15.32 | $15.32 | 128,496 |
2023-07-25 | $15.20 | $15.34 | $15.13 | $15.31 | $15.31 | 151,160 |
2023-07-24 | $15.07 | $15.29 | $15.07 | $15.20 | $15.20 | 234,850 |
2023-07-21 | $15.06 | $15.18 | $15.00 | $15.04 | $15.04 | 174,850 |
2023-07-20 | $15.16 | $15.30 | $15.09 | $15.10 | $15.10 | 201,534 |
2023-07-19 | $14.98 | $15.20 | $14.98 | $15.13 | $15.13 | 153,790 |
2023-07-18 | $14.85 | $15.18 | $14.85 | $14.98 | $14.98 | 217,134 |
2023-07-17 | $14.71 | $14.94 | $14.65 | $14.86 | $14.86 | 203,613 |
2023-07-14 | $15.00 | $15.05 | $14.72 | $14.82 | $14.82 | 268,801 |
2023-07-13 | $15.08 | $15.20 | $14.97 | $15.06 | $15.06 | 202,191 |
2023-07-12 | $15.07 | $15.21 | $14.99 | $15.12 | $15.12 | 204,581 |
2023-07-11 | $14.87 | $15.08 | $14.87 | $14.96 | $14.96 | 208,437 |
2023-07-10 | $14.60 | $14.82 | $14.60 | $14.81 | $14.81 | 151,987 |
2023-07-07 | $14.55 | $14.81 | $14.55 | $14.64 | $14.64 | 173,729 |
2023-07-06 | $14.76 | $14.83 | $14.42 | $14.58 | $14.58 | 258,967 |
2023-07-05 | $14.82 | $14.95 | $14.72 | $14.87 | $14.87 | 284,811 |
2023-07-03 | $14.65 | $14.86 | $14.62 | $14.76 | $14.76 | 169,523 |
2023-06-30 | $14.48 | $14.82 | $14.36 | $14.71 | $14.71 | 388,600 |
2023-06-29 | $14.32 | $14.44 | $14.25 | $14.31 | $14.31 | 421,042 |
2023-06-28 | $14.40 | $14.41 | $14.22 | $14.25 | $14.25 | 437,263 |
2023-06-27 | $14.72 | $14.72 | $14.35 | $14.36 | $14.36 | 310,317 |
2023-06-26 | $14.75 | $14.91 | $14.65 | $14.66 | $14.66 | 281,718 |
2023-06-23 | $14.75 | $14.95 | $14.67 | $14.77 | $14.77 | 365,012 |
2023-06-22 | $14.93 | $15.02 | $14.81 | $14.89 | $14.89 | 266,208 |
2023-06-21 | $14.82 | $15.07 | $14.63 | $15.05 | $15.05 | 340,350 |
2023-06-20 | $14.98 | $15.04 | $14.61 | $14.80 | $14.80 | 333,356 |
2023-06-16 | $14.95 | $15.23 | $14.79 | $15.05 | $15.05 | 1,107,604 |
2023-06-15 | $14.77 | $15.02 | $14.70 | $14.91 | $14.91 | 436,158 |
2023-06-14 | $14.81 | $14.90 | $14.66 | $14.71 | $14.71 | 412,160 |
2023-06-13 | $14.82 | $15.10 | $14.67 | $14.68 | $14.68 | 369,287 |
2023-06-12 | $14.88 | $14.96 | $14.67 | $14.74 | $14.74 | 294,011 |
2023-06-09 | $15.23 | $15.23 | $14.95 | $15.01 | $15.01 | 146,693 |
2023-06-08 | $15.08 | $15.23 | $14.93 | $15.18 | $15.18 | 249,436 |
2023-06-07 | $14.97 | $15.20 | $14.95 | $15.05 | $15.05 | 375,502 |
2023-06-06 | $14.88 | $15.05 | $14.80 | $14.88 | $14.88 | 269,926 |
2023-06-05 | $15.25 | $15.33 | $14.90 | $14.91 | $14.91 | 308,400 |
2023-06-02 | $15.01 | $15.35 | $14.95 | $15.19 | $15.19 | 287,523 |
2023-06-01 | $14.90 | $15.08 | $14.83 | $14.95 | $14.95 | 369,514 |
2023-05-31 | $14.97 | $15.28 | $14.67 | $14.73 | $14.73 | 1,691,931 |
2023-05-30 | $15.05 | $15.36 | $14.92 | $15.09 | $15.09 | 333,606 |
2023-05-26 | $15.33 | $15.38 | $15.01 | $15.28 | $15.28 | 342,153 |
2023-05-25 | $15.22 | $15.35 | $14.97 | $15.20 | $15.20 | 296,625 |
2023-05-24 | $15.53 | $15.61 | $15.26 | $15.41 | $15.41 | 210,849 |
2023-05-23 | $15.90 | $16.14 | $15.45 | $15.47 | $15.47 | 432,079 |
2023-05-22 | $16.00 | $16.09 | $15.86 | $15.89 | $15.89 | 230,583 |
2023-05-19 | $15.88 | $16.13 | $15.75 | $15.94 | $15.94 | 275,934 |
2023-05-18 | $15.52 | $15.88 | $15.40 | $15.74 | $15.74 | 314,274 |
2023-05-17 | $15.35 | $15.72 | $15.33 | $15.53 | $15.53 | 336,869 |
2023-05-16 | $15.76 | $15.86 | $15.31 | $15.35 | $15.35 | 216,730 |
2023-05-15 | $15.67 | $15.94 | $15.56 | $15.89 | $15.89 | 194,106 |
2023-05-12 | $15.49 | $15.67 | $15.43 | $15.62 | $15.62 | 208,969 |
2023-05-11 | $16.01 | $16.11 | $15.80 | $15.80 | $15.45 | 316,543 |
2023-05-10 | $16.13 | $16.23 | $15.85 | $16.13 | $15.78 | 293,880 |
2023-05-09 | $16.17 | $16.29 | $15.87 | $16.01 | $15.66 | 629,284 |
2023-05-08 | $15.63 | $15.87 | $15.54 | $15.77 | $15.42 | 306,658 |
2023-05-05 | $15.57 | $15.78 | $15.45 | $15.56 | $15.56 | 281,293 |
2023-05-04 | $15.01 | $15.30 | $14.72 | $15.15 | $15.15 | 255,841 |
2023-05-03 | $15.78 | $15.78 | $14.50 | $15.17 | $15.17 | 561,939 |
2023-05-02 | $15.97 | $15.98 | $15.40 | $15.63 | $15.63 | 315,563 |
2023-05-01 | $16.02 | $16.08 | $15.85 | $16.04 | $16.04 | 138,370 |
2023-04-28 | $15.95 | $16.21 | $15.85 | $16.04 | $16.04 | 146,971 |
2023-04-27 | $16.00 | $16.06 | $15.65 | $15.82 | $15.82 | 120,021 |
2023-04-26 | $16.01 | $16.17 | $15.81 | $15.90 | $15.90 | 198,555 |
2023-04-25 | $16.23 | $16.26 | $15.97 | $16.07 | $16.07 | 141,894 |
2023-04-24 | $16.20 | $16.39 | $16.08 | $16.29 | $16.29 | 168,725 |
2023-04-21 | $16.28 | $16.28 | $15.90 | $16.19 | $16.19 | 136,956 |
2023-04-20 | $16.01 | $16.19 | $15.90 | $16.15 | $16.15 | 151,146 |
2023-04-19 | $16.10 | $16.19 | $15.82 | $16.08 | $16.08 | 149,178 |
2023-04-18 | $16.47 | $16.47 | $16.06 | $16.31 | $16.31 | 218,617 |
2023-04-17 | $16.65 | $16.69 | $16.42 | $16.48 | $16.48 | 223,861 |
2023-04-14 | $16.66 | $16.72 | $16.38 | $16.61 | $16.61 | 326,925 |
2023-04-13 | $16.25 | $16.71 | $16.23 | $16.35 | $16.35 | 286,219 |
2023-04-12 | $16.01 | $16.48 | $15.92 | $16.17 | $16.17 | 458,611 |
2023-04-11 | $15.80 | $16.18 | $15.78 | $15.91 | $15.91 | 318,210 |
2023-04-10 | $15.50 | $15.82 | $15.50 | $15.67 | $15.67 | 191,826 |
2023-04-06 | $15.54 | $15.55 | $15.32 | $15.32 | $15.32 | 157,342 |
2023-04-05 | $15.46 | $15.70 | $15.24 | $15.58 | $15.58 | 219,043 |
2023-04-04 | $15.74 | $15.81 | $15.24 | $15.49 | $15.49 | 177,935 |
2023-04-03 | $15.89 | $15.96 | $15.36 | $15.71 | $15.71 | 339,189 |
2023-03-31 | $14.92 | $15.25 | $14.89 | $15.23 | $15.23 | 227,050 |
2023-03-30 | $14.87 | $15.04 | $14.70 | $14.82 | $14.82 | 135,867 |
2023-03-29 | $14.64 | $14.78 | $14.42 | $14.72 | $14.72 | 177,923 |
2023-03-28 | $14.56 | $14.81 | $14.41 | $14.47 | $14.47 | 279,611 |
2023-03-27 | $14.64 | $14.67 | $14.30 | $14.56 | $14.56 | 272,500 |
2023-03-24 | $14.06 | $14.54 | $13.93 | $14.49 | $14.49 | 258,268 |
2023-03-23 | $14.47 | $14.70 | $14.09 | $14.13 | $14.13 | 255,337 |
2023-03-22 | $14.77 | $14.77 | $14.34 | $14.36 | $14.36 | 225,149 |
2023-03-21 | $14.39 | $14.74 | $14.27 | $14.73 | $14.73 | 428,637 |
2023-03-20 | $14.37 | $14.54 | $14.21 | $14.24 | $14.24 | 327,274 |
2023-03-17 | $14.64 | $14.85 | $14.21 | $14.37 | $14.37 | 415,328 |
2023-03-16 | $14.03 | $14.72 | $13.95 | $14.67 | $14.67 | 455,957 |
2023-03-15 | $14.54 | $14.68 | $13.85 | $14.14 | $14.14 | 757,568 |
2023-03-14 | $14.89 | $15.08 | $14.77 | $14.90 | $14.90 | 430,459 |
2023-03-13 | $14.84 | $15.05 | $14.52 | $14.80 | $14.80 | 398,280 |
2023-03-10 | $15.30 | $15.39 | $14.90 | $15.01 | $15.01 | 285,499 |
2023-03-09 | $15.62 | $15.73 | $15.26 | $15.33 | $15.33 | 366,666 |
2023-03-08 | $15.70 | $15.71 | $15.03 | $15.49 | $15.49 | 724,381 |
2023-03-07 | $16.65 | $16.65 | $16.12 | $16.30 | $15.81 | 679,037 |
2023-03-06 | $16.20 | $16.46 | $16.18 | $16.30 | $15.81 | 387,666 |
2023-03-03 | $16.00 | $16.37 | $15.81 | $16.24 | $15.75 | 351,968 |
2023-03-02 | $15.73 | $16.14 | $15.61 | $16.09 | $15.61 | 399,085 |
2023-03-01 | $15.48 | $15.75 | $15.40 | $15.66 | $15.19 | 291,779 |
2023-02-28 | $16.12 | $16.12 | $15.41 | $15.43 | $14.97 | 1,036,816 |
2023-02-27 | $16.18 | $16.18 | $15.58 | $15.91 | $15.43 | 805,400 |
2023-02-24 | $15.96 | $16.22 | $15.53 | $16.14 | $16.14 | 801,068 |
2023-02-23 | $15.25 | $16.14 | $15.15 | $15.92 | $15.92 | 1,034,685 |
2023-02-22 | $15.10 | $15.22 | $14.58 | $14.59 | $14.59 | 1,043,494 |
2023-02-21 | $15.33 | $15.38 | $14.75 | $15.02 | $15.02 | 643,635 |
2023-02-17 | $15.95 | $15.95 | $15.31 | $15.38 | $15.38 | 431,596 |
2023-02-16 | $15.83 | $16.11 | $15.75 | $15.92 | $15.92 | 164,895 |
2023-02-15 | $16.12 | $16.12 | $15.70 | $15.92 | $15.92 | 324,710 |
2023-02-14 | $15.82 | $16.19 | $15.70 | $16.17 | $16.17 | 183,133 |
2023-02-13 | $15.92 | $16.02 | $15.73 | $15.87 | $15.87 | 182,674 |
2023-02-10 | $15.73 | $16.02 | $15.62 | $15.92 | $15.92 | 273,340 |
2023-02-09 | $15.85 | $15.90 | $15.60 | $15.60 | $15.60 | 177,487 |
2023-02-08 | $16.00 | $16.07 | $15.65 | $15.79 | $15.79 | 265,424 |
2023-02-07 | $15.54 | $16.09 | $15.41 | $16.06 | $16.06 | 325,030 |
2023-02-06 | $15.77 | $15.88 | $15.39 | $15.57 | $15.57 | 541,019 |
2023-02-03 | $16.14 | $16.39 | $15.56 | $15.71 | $15.71 | 378,053 |
2023-02-02 | $16.06 | $16.19 | $15.52 | $15.98 | $15.98 | 543,419 |
2023-02-01 | $16.25 | $16.27 | $15.67 | $16.11 | $16.11 | 589,461 |
2023-01-31 | $16.00 | $16.32 | $15.98 | $16.29 | $16.29 | 325,167 |
2023-01-30 | $16.17 | $16.23 | $15.95 | $16.09 | $16.09 | 312,785 |
2023-01-27 | $16.76 | $16.89 | $16.20 | $16.20 | $16.20 | 326,354 |
2023-01-26 | $16.54 | $16.80 | $16.37 | $16.75 | $16.75 | 356,216 |
2023-01-25 | $16.46 | $16.48 | $16.02 | $16.39 | $16.39 | 350,177 |
2023-01-24 | $16.90 | $16.98 | $16.42 | $16.46 | $16.46 | 265,580 |
2023-01-23 | $16.49 | $16.83 | $16.47 | $16.80 | $16.80 | 188,589 |
2023-01-20 | $16.67 | $16.81 | $16.44 | $16.45 | $16.45 | 233,116 |
2023-01-19 | $16.51 | $16.63 | $16.22 | $16.58 | $16.58 | 235,158 |
2023-01-18 | $17.01 | $17.08 | $16.25 | $16.38 | $16.38 | 419,056 |
2023-01-17 | $16.91 | $17.14 | $16.69 | $17.02 | $17.02 | 327,164 |
2023-01-13 | $16.90 | $16.97 | $16.63 | $16.85 | $16.85 | 177,314 |
2023-01-12 | $16.50 | $17.03 | $16.50 | $16.87 | $16.87 | 285,270 |
2023-01-11 | $16.28 | $16.47 | $16.15 | $16.39 | $16.39 | 166,278 |
2023-01-10 | $16.27 | $16.30 | $15.95 | $16.18 | $16.18 | 138,909 |
2023-01-09 | $16.22 | $16.46 | $16.10 | $16.16 | $16.16 | 246,206 |
2023-01-06 | $16.02 | $16.20 | $15.93 | $15.96 | $15.96 | 237,784 |
2023-01-05 | $15.69 | $15.94 | $15.66 | $15.79 | $15.79 | 208,682 |
2023-01-04 | $15.59 | $15.94 | $15.54 | $15.79 | $15.79 | 316,761 |
2023-01-03 | $16.64 | $16.64 | $15.63 | $15.84 | $15.84 | 495,571 |
2022-12-30 | $16.49 | $16.74 | $16.34 | $16.70 | $16.70 | 267,463 |
2022-12-29 | $16.02 | $16.66 | $16.02 | $16.61 | $16.61 | 356,633 |
2022-12-28 | $16.71 | $16.74 | $16.08 | $16.17 | $16.17 | 380,826 |
2022-12-27 | $16.68 | $16.89 | $16.60 | $16.81 | $16.81 | 204,981 |
2022-12-23 | $16.36 | $16.86 | $16.27 | $16.64 | $16.64 | 364,198 |
2022-12-22 | $16.74 | $16.76 | $15.92 | $16.23 | $16.23 | 344,700 |
2022-12-21 | $16.25 | $16.99 | $16.25 | $16.69 | $16.69 | 635,284 |
2022-12-20 | $15.55 | $16.34 | $15.55 | $16.14 | $16.14 | 414,506 |
2022-12-19 | $16.40 | $16.53 | $15.75 | $15.82 | $15.82 | 420,882 |
2022-12-16 | $16.40 | $16.53 | $16.12 | $16.50 | $16.50 | 246,860 |
2022-12-15 | $16.26 | $16.60 | $16.11 | $16.54 | $16.54 | 344,040 |
2022-12-14 | $16.30 | $16.43 | $15.94 | $16.26 | $16.26 | 422,184 |
2022-12-13 | $16.47 | $16.55 | $16.16 | $16.20 | $16.20 | 410,267 |
2022-12-12 | $15.62 | $16.39 | $15.61 | $16.08 | $16.08 | 353,168 |
2022-12-09 | $15.86 | $16.08 | $15.57 | $15.67 | $15.67 | 537,436 |
2022-12-08 | $16.68 | $16.80 | $15.64 | $15.94 | $15.94 | 686,524 |
2022-12-07 | $16.70 | $16.92 | $16.35 | $16.45 | $16.45 | 279,543 |
2022-12-06 | $17.08 | $17.35 | $16.51 | $16.65 | $16.65 | 409,234 |
2022-12-05 | $17.62 | $17.69 | $17.10 | $17.14 | $17.14 | 269,361 |
2022-12-02 | $17.26 | $17.52 | $17.21 | $17.40 | $17.40 | 178,465 |
2022-12-01 | $17.48 | $17.76 | $17.17 | $17.38 | $17.38 | 370,250 |
2022-11-30 | $17.28 | $17.61 | $17.15 | $17.27 | $17.27 | 1,676,161 |
2022-11-29 | $16.93 | $17.30 | $16.93 | $17.24 | $17.24 | 316,313 |
2022-11-28 | $16.85 | $17.06 | $16.82 | $16.87 | $16.87 | 763,179 |
2022-11-25 | $17.46 | $17.55 | $17.09 | $17.10 | $17.10 | 223,564 |
2022-11-23 | $17.09 | $17.56 | $17.04 | $17.38 | $17.38 | 377,699 |
2022-11-22 | $17.07 | $17.36 | $17.07 | $17.25 | $17.25 | 295,480 |
2022-11-21 | $17.15 | $17.15 | $16.83 | $17.02 | $17.02 | 319,943 |
2022-11-18 | $17.06 | $17.27 | $16.81 | $17.20 | $17.20 | 337,811 |
2022-11-17 | $16.96 | $17.22 | $16.76 | $17.09 | $17.09 | 323,729 |
2022-11-16 | $17.31 | $17.38 | $17.07 | $17.17 | $17.17 | 295,099 |
2022-11-15 | $17.26 | $17.41 | $17.03 | $17.41 | $17.41 | 663,598 |
2022-11-14 | $17.79 | $18.04 | $17.28 | $17.30 | $17.30 | 482,837 |
2022-11-11 | $18.06 | $18.15 | $17.55 | $17.71 | $17.71 | 481,549 |
2022-11-10 | $18.04 | $18.08 | $17.62 | $17.82 | $17.82 | 642,581 |
2022-11-09 | $18.90 | $18.90 | $18.11 | $18.18 | $17.69 | 597,069 |
2022-11-08 | $18.61 | $18.94 | $18.45 | $18.91 | $18.40 | 749,964 |
2022-11-07 | $18.59 | $18.87 | $18.17 | $18.58 | $18.08 | 737,683 |
2022-11-04 | $18.04 | $18.47 | $17.80 | $18.27 | $17.78 | 3,739,871 |
2022-11-03 | $19.43 | $19.80 | $19.28 | $19.62 | $19.09 | 326,905 |
2022-11-02 | $19.31 | $19.75 | $19.13 | $19.43 | $18.91 | 530,933 |
2022-11-01 | $19.25 | $19.30 | $19.03 | $19.26 | $18.74 | 266,663 |
2022-10-31 | $18.65 | $19.22 | $18.65 | $19.04 | $18.53 | 316,869 |
2022-10-28 | $18.97 | $19.10 | $18.61 | $18.75 | $18.75 | 326,485 |
2022-10-27 | $19.16 | $19.26 | $18.81 | $18.84 | $18.84 | 182,200 |
2022-10-26 | $19.11 | $19.23 | $18.80 | $18.83 | $18.83 | 246,501 |
2022-10-25 | $18.98 | $19.03 | $18.66 | $18.92 | $18.92 | 197,965 |
2022-10-24 | $18.54 | $19.13 | $18.54 | $18.98 | $18.98 | 431,074 |
2022-10-21 | $18.87 | $18.89 | $18.32 | $18.69 | $18.69 | 284,253 |
2022-10-20 | $18.87 | $18.98 | $18.51 | $18.76 | $18.76 | 217,162 |
2022-10-19 | $18.45 | $18.85 | $18.26 | $18.64 | $18.64 | 341,052 |
2022-10-18 | $18.25 | $18.55 | $18.01 | $18.42 | $18.42 | 306,745 |
2022-10-17 | $18.39 | $18.39 | $18.04 | $18.21 | $18.21 | 211,952 |
2022-10-14 | $18.42 | $18.54 | $17.99 | $18.10 | $18.10 | 251,038 |
2022-10-13 | $17.84 | $18.50 | $17.75 | $18.25 | $18.25 | 237,289 |
2022-10-12 | $17.80 | $18.12 | $17.63 | $17.96 | $17.96 | 88,214 |
2022-10-11 | $17.66 | $18.22 | $17.57 | $17.90 | $17.90 | 145,357 |
2022-10-10 | $17.87 | $18.30 | $17.82 | $17.95 | $17.95 | 122,405 |
2022-10-07 | $18.34 | $18.39 | $17.89 | $17.98 | $17.98 | 97,139 |
2022-10-06 | $18.28 | $18.43 | $18.07 | $18.17 | $18.17 | 177,872 |
2022-10-05 | $18.23 | $18.41 | $17.83 | $18.30 | $18.30 | 224,724 |
2022-10-04 | $18.02 | $18.30 | $17.74 | $18.23 | $18.23 | 250,444 |
2022-10-03 | $17.49 | $18.03 | $17.48 | $17.64 | $17.64 | 275,851 |
2022-09-30 | $16.99 | $17.29 | $16.74 | $16.98 | $16.98 | 133,728 |
2022-09-29 | $17.27 | $17.31 | $16.61 | $17.04 | $17.04 | 138,721 |
2022-09-28 | $16.65 | $17.47 | $16.55 | $17.37 | $17.37 | 290,846 |
2022-09-27 | $16.29 | $16.58 | $16.11 | $16.52 | $16.52 | 167,369 |
2022-09-26 | $16.26 | $16.71 | $16.08 | $16.15 | $16.15 | 249,200 |
2022-09-23 | $17.00 | $17.02 | $16.01 | $16.45 | $16.45 | 699,699 |
2022-09-22 | $18.10 | $18.10 | $17.54 | $17.59 | $17.59 | 176,407 |
2022-09-21 | $18.45 | $18.47 | $17.82 | $17.82 | $17.82 | 472,098 |
2022-09-20 | $17.68 | $18.37 | $17.68 | $18.30 | $18.30 | 412,757 |
2022-09-19 | $17.17 | $17.93 | $17.17 | $17.79 | $17.79 | 288,867 |
2022-09-16 | $17.68 | $17.77 | $17.26 | $17.63 | $17.63 | 400,026 |
2022-09-15 | $17.71 | $17.94 | $17.41 | $17.75 | $17.75 | 239,196 |
2022-09-14 | $17.40 | $17.89 | $17.40 | $17.79 | $17.79 | 210,761 |
2022-09-13 | $17.10 | $17.39 | $17.05 | $17.33 | $17.33 | 277,416 |
2022-09-12 | $17.50 | $17.65 | $17.27 | $17.34 | $17.34 | 227,202 |
2022-09-09 | $16.94 | $17.42 | $16.86 | $17.37 | $17.37 | 157,616 |
2022-09-08 | $16.98 | $16.98 | $16.47 | $16.65 | $16.65 | 310,803 |
2022-09-07 | $17.02 | $17.21 | $16.80 | $16.87 | $16.87 | 238,727 |
2022-09-06 | $17.34 | $17.69 | $17.07 | $17.17 | $17.17 | 152,185 |
2022-09-02 | $17.20 | $17.54 | $17.18 | $17.34 | $17.34 | 160,017 |
2022-09-01 | $17.45 | $17.47 | $16.89 | $16.97 | $16.97 | 350,592 |
2022-08-31 | $17.40 | $17.95 | $17.25 | $17.74 | $17.74 | 524,496 |
2022-08-30 | $18.08 | $18.08 | $17.44 | $17.75 | $17.75 | 255,473 |
2022-08-29 | $17.95 | $18.40 | $17.90 | $18.20 | $18.20 | 151,449 |
2022-08-26 | $18.09 | $18.20 | $17.81 | $18.03 | $18.03 | 163,883 |
2022-08-25 | $18.45 | $18.49 | $18.05 | $18.17 | $18.17 | 185,437 |
2022-08-24 | $18.07 | $18.35 | $18.07 | $18.16 | $18.16 | 212,682 |
2022-08-23 | $18.00 | $18.58 | $17.97 | $18.15 | $18.15 | 268,724 |
2022-08-22 | $17.78 | $17.90 | $17.30 | $17.88 | $17.88 | 336,905 |
2022-08-19 | $17.85 | $17.96 | $17.65 | $17.72 | $17.72 | 142,974 |
2022-08-18 | $17.69 | $18.06 | $17.67 | $17.89 | $17.89 | 242,125 |
2022-08-17 | $17.44 | $17.77 | $17.37 | $17.62 | $17.62 | 159,917 |
2022-08-16 | $17.66 | $17.86 | $17.11 | $17.38 | $17.38 | 243,318 |
2022-08-15 | $17.39 | $17.75 | $16.93 | $17.74 | $17.74 | 210,313 |
2022-08-12 | $17.40 | $17.79 | $17.32 | $17.75 | $17.75 | 211,929 |
2022-08-11 | $18.03 | $18.20 | $17.77 | $18.03 | $17.49 | 320,667 |
2022-08-10 | $17.97 | $18.05 | $17.46 | $17.83 | $17.29 | 217,706 |
2022-08-09 | $18.09 | $18.34 | $17.59 | $17.67 | $17.14 | 220,386 |
2022-08-08 | $17.54 | $17.96 | $17.44 | $17.96 | $17.42 | 230,047 |
2022-08-05 | $16.92 | $17.77 | $16.88 | $17.54 | $17.01 | 290,369 |
2022-08-04 | $17.50 | $17.78 | $16.76 | $16.84 | $16.33 | 471,752 |
2022-08-03 | $17.65 | $17.68 | $17.00 | $17.34 | $16.82 | 269,115 |
2022-08-02 | $17.36 | $17.70 | $17.13 | $17.60 | $17.07 | 146,934 |
2022-08-01 | $17.50 | $17.51 | $17.01 | $17.32 | $16.80 | 390,038 |
2022-07-29 | $17.57 | $17.95 | $17.47 | $17.82 | $17.28 | 188,619 |
2022-07-28 | $17.40 | $17.55 | $17.00 | $17.33 | $16.81 | 244,903 |
2022-07-27 | $17.16 | $17.50 | $17.05 | $17.39 | $16.87 | 326,831 |
2022-07-26 | $17.22 | $17.39 | $16.98 | $17.11 | $16.60 | 268,713 |
2022-07-25 | $16.56 | $17.04 | $16.45 | $16.93 | $16.42 | 295,414 |
2022-07-22 | $16.42 | $16.55 | $16.04 | $16.25 | $15.76 | 189,888 |
2022-07-21 | $16.31 | $16.37 | $15.76 | $16.27 | $15.78 | 244,571 |
2022-07-20 | $16.30 | $16.56 | $16.08 | $16.54 | $16.04 | 161,075 |
2022-07-19 | $16.18 | $16.44 | $16.14 | $16.39 | $15.90 | 139,948 |
2022-07-18 | $16.11 | $16.40 | $16.03 | $16.11 | $15.63 | 130,085 |
2022-07-15 | $15.94 | $15.94 | $15.62 | $15.88 | $15.40 | 132,331 |
2022-07-14 | $15.25 | $15.66 | $14.79 | $15.61 | $15.14 | 257,965 |
2022-07-13 | $15.25 | $15.89 | $15.14 | $15.70 | $15.23 | 196,722 |
2022-07-12 | $15.25 | $15.45 | $15.00 | $15.30 | $14.84 | 152,341 |
2022-07-11 | $15.82 | $15.90 | $15.45 | $15.65 | $15.18 | 121,064 |
2022-07-08 | $16.06 | $16.08 | $15.70 | $15.90 | $15.42 | 101,795 |
2022-07-07 | $15.54 | $16.00 | $15.54 | $15.88 | $15.40 | 224,062 |
2022-07-06 | $15.23 | $15.53 | $14.48 | $15.15 | $14.69 | 417,230 |
2022-07-05 | $15.85 | $15.93 | $15.00 | $15.57 | $15.10 | 312,265 |
2022-07-01 | $15.61 | $16.27 | $15.30 | $16.22 | $15.73 | 266,887 |
2022-06-30 | $15.29 | $15.86 | $15.26 | $15.68 | $15.21 | 282,915 |
2022-06-29 | $16.51 | $16.61 | $15.49 | $15.53 | $15.06 | 253,304 |
2022-06-28 | $16.41 | $16.61 | $16.14 | $16.31 | $15.82 | 275,548 |
2022-06-27 | $15.47 | $16.20 | $15.23 | $16.11 | $15.63 | 361,810 |
2022-06-24 | $15.47 | $15.56 | $15.05 | $15.34 | $14.88 | 431,754 |
2022-06-23 | $15.88 | $16.07 | $14.86 | $15.19 | $14.73 | 493,186 |
2022-06-22 | $15.77 | $16.05 | $15.26 | $15.71 | $15.24 | 518,901 |
2022-06-21 | $16.14 | $16.97 | $16.02 | $16.40 | $15.91 | 450,297 |
2022-06-17 | $16.63 | $16.63 | $15.51 | $15.78 | $15.31 | 2,113,449 |
2022-06-16 | $17.19 | $17.28 | $16.50 | $16.73 | $16.23 | 698,853 |
2022-06-15 | $17.92 | $18.27 | $17.40 | $17.66 | $17.13 | 568,738 |
2022-06-14 | $18.60 | $18.80 | $17.71 | $18.00 | $17.46 | 451,107 |
2022-06-13 | $18.79 | $18.90 | $17.79 | $18.38 | $17.83 | 737,121 |
2022-06-10 | $19.28 | $19.57 | $18.83 | $19.37 | $18.79 | 253,787 |
2022-06-09 | $20.00 | $20.04 | $19.39 | $19.45 | $18.87 | 341,131 |
2022-06-08 | $19.75 | $20.08 | $19.47 | $20.05 | $19.45 | 307,652 |
2022-06-07 | $19.35 | $19.70 | $19.26 | $19.60 | $19.01 | 398,814 |
2022-06-06 | $19.50 | $19.54 | $19.06 | $19.37 | $18.79 | 223,195 |
2022-06-03 | $19.28 | $19.49 | $19.03 | $19.42 | $18.84 | 313,299 |
2022-06-02 | $19.48 | $19.65 | $19.15 | $19.37 | $18.79 | 238,866 |
2022-06-01 | $19.14 | $19.71 | $19.14 | $19.50 | $18.91 | 359,969 |
2022-05-31 | $19.26 | $19.64 | $18.67 | $18.96 | $18.39 | 1,099,467 |
2022-05-27 | $19.22 | $19.51 | $19.04 | $19.16 | $18.58 | 386,212 |
2022-05-26 | $19.29 | $19.70 | $19.10 | $19.20 | $18.62 | 429,165 |
2022-05-25 | $18.65 | $19.36 | $18.61 | $19.11 | $18.54 | 376,270 |
2022-05-24 | $18.43 | $18.75 | $18.09 | $18.64 | $18.08 | 241,553 |
2022-05-23 | $17.92 | $18.44 | $17.90 | $18.40 | $17.85 | 317,386 |
2022-05-20 | $17.53 | $17.90 | $17.43 | $17.78 | $17.25 | 452,751 |
2022-05-19 | $17.40 | $17.77 | $17.17 | $17.40 | $16.88 | 262,881 |
2022-05-18 | $17.94 | $17.97 | $17.18 | $17.52 | $16.99 | 273,904 |
2022-05-17 | $17.80 | $18.17 | $17.53 | $17.98 | $17.44 | 411,428 |
2022-05-16 | $17.24 | $17.90 | $17.24 | $17.53 | $17.00 | 337,246 |
2022-05-13 | $17.14 | $17.56 | $17.13 | $17.25 | $16.73 | 330,611 |
2022-05-12 | $16.91 | $17.21 | $16.58 | $16.91 | $16.40 | 264,399 |
2022-05-11 | $16.93 | $17.33 | $16.86 | $17.05 | $16.54 | 433,613 |
2022-05-10 | $16.88 | $17.40 | $16.31 | $16.64 | $16.14 | 325,877 |
2022-05-09 | $17.50 | $17.63 | $16.49 | $16.71 | $16.21 | 567,611 |
2022-05-06 | $17.85 | $17.96 | $17.42 | $17.72 | $17.19 | 257,514 |
2022-05-05 | $17.59 | $17.78 | $17.00 | $17.69 | $17.16 | 461,643 |
2022-05-04 | $17.18 | $17.47 | $17.00 | $17.40 | $16.88 | 476,402 |
2022-05-03 | $17.00 | $17.11 | $16.75 | $17.05 | $16.54 | 266,298 |
2022-05-02 | $16.86 | $17.04 | $16.33 | $16.94 | $16.43 | 375,564 |
2022-04-29 | $16.81 | $17.28 | $16.70 | $16.83 | $16.32 | 355,202 |
2022-04-28 | $17.45 | $17.45 | $17.01 | $17.27 | $16.30 | 405,312 |
2022-04-27 | $16.86 | $17.59 | $16.55 | $17.30 | $16.32 | 734,436 |
2022-04-26 | $16.77 | $17.00 | $16.60 | $16.67 | $15.73 | 313,372 |
2022-04-25 | $16.75 | $17.25 | $16.31 | $16.67 | $15.73 | 834,454 |
2022-04-22 | $17.13 | $17.24 | $16.77 | $16.92 | $15.97 | 344,974 |
2022-04-21 | $17.64 | $17.72 | $16.98 | $17.18 | $16.21 | 379,356 |
2022-04-20 | $17.35 | $17.63 | $17.23 | $17.46 | $16.48 | 180,309 |
2022-04-19 | $17.37 | $17.70 | $17.18 | $17.21 | $16.24 | 257,340 |
2022-04-18 | $17.29 | $17.70 | $17.10 | $17.37 | $16.39 | 260,536 |
2022-04-14 | $17.18 | $17.60 | $17.11 | $17.20 | $16.23 | 482,010 |
2022-04-13 | $16.64 | $17.03 | $16.51 | $16.93 | $15.98 | 172,843 |
2022-04-12 | $16.86 | $17.13 | $16.45 | $16.46 | $15.53 | 313,599 |
2022-04-11 | $16.47 | $16.82 | $16.28 | $16.60 | $15.66 | 516,188 |
2022-04-08 | $16.24 | $16.76 | $16.24 | $16.69 | $15.75 | 207,095 |
2022-04-07 | $16.21 | $16.42 | $15.66 | $16.20 | $15.29 | 221,017 |
2022-04-06 | $16.66 | $16.66 | $16.13 | $16.17 | $15.26 | 300,437 |
2022-04-05 | $16.56 | $16.70 | $16.26 | $16.42 | $15.49 | 233,113 |
2022-04-04 | $16.35 | $16.67 | $16.12 | $16.43 | $15.50 | 448,306 |
2022-04-01 | $16.40 | $16.75 | $16.18 | $16.31 | $15.39 | 332,081 |
2022-03-31 | $16.45 | $16.91 | $16.26 | $16.26 | $15.34 | 1,249,344 |
2022-03-30 | $17.40 | $17.67 | $17.22 | $17.25 | $16.28 | 232,356 |
2022-03-29 | $17.40 | $17.40 | $16.54 | $17.24 | $16.27 | 415,325 |
2022-03-28 | $17.11 | $17.52 | $16.90 | $17.47 | $16.48 | 420,055 |
2022-03-25 | $16.67 | $17.37 | $16.65 | $17.30 | $16.32 | 429,414 |
2022-03-24 | $16.50 | $16.70 | $16.32 | $16.70 | $15.76 | 281,298 |
2022-03-23 | $16.40 | $16.74 | $16.30 | $16.49 | $15.56 | 192,957 |
2022-03-22 | $16.38 | $16.40 | $16.00 | $16.21 | $15.30 | 215,919 |
2022-03-21 | $16.29 | $16.52 | $16.12 | $16.28 | $15.36 | 216,920 |
2022-03-18 | $16.11 | $16.36 | $15.85 | $16.11 | $15.20 | 341,271 |
2022-03-17 | $15.75 | $16.37 | $15.75 | $16.19 | $15.28 | 193,878 |
2022-03-16 | $15.63 | $15.75 | $15.34 | $15.62 | $14.74 | 192,363 |
2022-03-15 | $15.12 | $15.66 | $14.93 | $15.48 | $14.61 | 298,329 |
2022-03-14 | $15.97 | $15.97 | $15.26 | $15.47 | $14.60 | 343,194 |
2022-03-11 | $16.14 | $16.39 | $15.77 | $15.83 | $14.94 | 201,606 |
2022-03-10 | $16.47 | $16.55 | $16.08 | $16.15 | $15.24 | 272,096 |
2022-03-09 | $16.10 | $16.58 | $15.80 | $16.35 | $15.43 | 433,278 |
2022-03-08 | $16.38 | $16.66 | $15.97 | $16.59 | $15.65 | 641,009 |
2022-03-07 | $16.43 | $16.54 | $15.70 | $16.14 | $15.23 | 378,773 |
2022-03-04 | $16.13 | $16.39 | $15.93 | $16.12 | $15.21 | 326,903 |
2022-03-03 | $16.08 | $16.20 | $15.80 | $16.10 | $15.19 | 214,030 |
2022-03-02 | $16.43 | $16.60 | $16.13 | $16.18 | $15.27 | 343,598 |
2022-03-01 | $15.87 | $16.23 | $15.60 | $16.15 | $15.24 | 374,796 |
2022-02-28 | $15.61 | $16.11 | $15.42 | $15.73 | $14.84 | 1,358,172 |
2022-02-25 | $15.66 | $16.03 | $15.11 | $15.61 | $14.73 | 713,737 |
2022-02-24 | $16.78 | $17.00 | $15.65 | $15.82 | $14.93 | 907,348 |
2022-02-23 | $16.11 | $16.48 | $15.60 | $16.02 | $15.12 | 553,580 |
2022-02-22 | $17.00 | $17.10 | $15.75 | $16.10 | $15.19 | 1,418,143 |
2022-02-18 | $14.92 | $15.79 | $14.64 | $15.61 | $14.73 | 939,192 |
2022-02-17 | $14.73 | $15.05 | $14.61 | $14.93 | $14.09 | 138,034 |
2022-02-16 | $14.58 | $15.08 | $14.58 | $14.72 | $13.89 | 117,392 |
2022-02-15 | $14.76 | $14.76 | $14.30 | $14.58 | $13.76 | 178,704 |
2022-02-14 | $15.17 | $15.20 | $14.65 | $14.80 | $13.97 | 132,446 |
2022-02-11 | $14.78 | $15.23 | $14.75 | $15.16 | $14.30 | 272,194 |
2022-02-10 | $14.56 | $15.03 | $14.56 | $14.68 | $13.85 | 161,260 |
2022-02-09 | $14.28 | $14.80 | $14.22 | $14.68 | $13.85 | 155,665 |
2022-02-08 | $14.52 | $14.73 | $14.22 | $14.29 | $13.48 | 203,508 |
2022-02-07 | $14.60 | $14.80 | $14.39 | $14.67 | $13.84 | 166,185 |
2022-02-04 | $14.65 | $15.10 | $14.39 | $14.59 | $13.77 | 320,057 |
2022-02-03 | $14.53 | $14.71 | $14.23 | $14.47 | $13.65 | 165,409 |
2022-02-02 | $14.47 | $14.69 | $14.16 | $14.47 | $13.65 | 235,942 |
2022-02-01 | $14.16 | $14.55 | $14.04 | $14.46 | $13.64 | 241,394 |
2022-01-31 | $14.31 | $14.64 | $13.93 | $14.30 | $13.49 | 241,439 |
2022-01-28 | $14.62 | $14.69 | $14.08 | $14.43 | $13.62 | 156,304 |
2022-01-27 | $15.05 | $15.25 | $14.60 | $14.84 | $13.65 | 312,718 |
2022-01-26 | $15.21 | $15.34 | $14.59 | $14.89 | $13.70 | 277,242 |
2022-01-25 | $14.53 | $15.03 | $14.17 | $14.93 | $13.74 | 383,667 |
2022-01-24 | $14.20 | $14.74 | $13.75 | $14.70 | $13.52 | 452,517 |
2022-01-21 | $14.52 | $14.69 | $14.20 | $14.40 | $13.25 | 262,862 |
2022-01-20 | $15.20 | $15.26 | $14.62 | $14.73 | $13.55 | 213,485 |
2022-01-19 | $15.46 | $15.53 | $15.12 | $15.15 | $13.94 | 222,520 |
2022-01-18 | $15.91 | $15.91 | $15.40 | $15.49 | $14.25 | 263,686 |
2022-01-14 | $15.52 | $15.85 | $15.34 | $15.73 | $14.47 | 212,038 |
2022-01-13 | $15.88 | $16.09 | $15.51 | $15.57 | $14.32 | 244,435 |
2022-01-12 | $15.77 | $16.15 | $15.77 | $15.88 | $14.61 | 241,075 |
2022-01-11 | $15.49 | $15.81 | $15.08 | $15.75 | $14.49 | 243,027 |
2022-01-10 | $15.40 | $15.40 | $15.14 | $15.32 | $14.09 | 122,969 |
2022-01-07 | $15.47 | $15.47 | $15.07 | $15.38 | $14.15 | 186,553 |
2022-01-06 | $15.24 | $15.59 | $15.13 | $15.38 | $14.15 | 196,696 |
2022-01-05 | $15.48 | $15.80 | $14.96 | $15.06 | $13.86 | 305,749 |
2022-01-04 | $15.00 | $15.54 | $15.00 | $15.36 | $14.13 | 435,166 |
2022-01-03 | $13.90 | $14.99 | $13.85 | $14.95 | $13.75 | 625,101 |
2021-12-31 | $13.62 | $13.73 | $13.27 | $13.63 | $12.54 | 258,433 |
2021-12-30 | $13.66 | $13.78 | $13.50 | $13.54 | $12.46 | 168,811 |
2021-12-29 | $13.64 | $13.78 | $13.56 | $13.70 | $12.60 | 91,693 |
2021-12-28 | $13.83 | $13.95 | $13.64 | $13.73 | $12.63 | 115,946 |
2021-12-27 | $13.32 | $13.83 | $13.25 | $13.79 | $12.69 | 210,309 |
2021-12-23 | $13.43 | $13.54 | $13.22 | $13.43 | $12.36 | 125,606 |
2021-12-22 | $13.40 | $13.53 | $13.08 | $13.49 | $12.41 | 212,134 |
2021-12-21 | $13.19 | $13.36 | $13.11 | $13.32 | $12.25 | 154,565 |
2021-12-20 | $12.99 | $13.04 | $12.68 | $13.01 | $11.97 | 199,858 |
2021-12-17 | $13.05 | $13.33 | $12.86 | $13.26 | $12.20 | 845,083 |
2021-12-16 | $13.65 | $13.82 | $13.17 | $13.20 | $12.14 | 297,154 |
2021-12-15 | $13.44 | $13.70 | $12.93 | $13.55 | $12.47 | 245,961 |
2021-12-14 | $13.42 | $13.78 | $13.29 | $13.34 | $12.27 | 319,402 |
2021-12-13 | $13.69 | $14.15 | $13.47 | $13.47 | $12.39 | 473,808 |
2021-12-10 | $14.09 | $14.09 | $13.44 | $13.60 | $12.51 | 462,230 |
2021-12-09 | $14.25 | $14.25 | $13.81 | $13.82 | $12.71 | 538,311 |
2021-12-08 | $14.24 | $14.37 | $14.02 | $14.34 | $13.19 | 93,297 |
2021-12-07 | $14.10 | $14.24 | $13.92 | $14.08 | $12.95 | 255,372 |
2021-12-06 | $13.80 | $14.01 | $13.53 | $13.90 | $12.79 | 225,965 |
2021-12-03 | $13.69 | $13.76 | $13.24 | $13.62 | $12.53 | 278,717 |
2021-12-02 | $13.28 | $13.67 | $13.09 | $13.59 | $12.50 | 225,927 |
2021-12-01 | $14.24 | $14.29 | $13.11 | $13.28 | $12.22 | 533,720 |
2021-11-30 | $14.25 | $14.32 | $13.64 | $13.98 | $12.86 | 611,199 |
2021-11-29 | $14.45 | $14.46 | $13.82 | $13.93 | $12.82 | 248,225 |
2021-11-26 | $14.00 | $14.20 | $13.45 | $13.95 | $12.83 | 264,877 |
2021-11-24 | $14.07 | $14.43 | $14.06 | $14.41 | $13.26 | 112,615 |
2021-11-23 | $13.93 | $14.36 | $13.93 | $14.21 | $13.07 | 256,335 |
2021-11-22 | $13.62 | $13.79 | $13.54 | $13.65 | $12.56 | 142,961 |
2021-11-19 | $13.95 | $14.01 | $13.35 | $13.55 | $12.47 | 374,166 |
2021-11-18 | $14.18 | $14.35 | $13.99 | $14.04 | $12.92 | 257,434 |
2021-11-17 | $14.24 | $14.44 | $13.98 | $14.04 | $12.92 | 304,591 |
2021-11-16 | $14.25 | $14.43 | $14.11 | $14.26 | $13.12 | 478,882 |
2021-11-15 | $13.95 | $14.48 | $13.70 | $14.26 | $13.12 | 700,845 |
2021-11-12 | $13.95 | $14.12 | $13.82 | $13.91 | $12.80 | 507,511 |
2021-11-11 | $14.30 | $14.32 | $13.93 | $13.97 | $12.85 | 1,006,463 |
2021-11-10 | $14.43 | $14.70 | $13.98 | $14.07 | $12.94 | 2,729,024 |
2021-11-09 | $15.57 | $15.63 | $15.13 | $15.35 | $14.12 | 201,626 |
2021-11-08 | $15.26 | $15.59 | $15.04 | $15.50 | $14.26 | 299,642 |
2021-11-05 | $14.87 | $15.18 | $14.70 | $15.01 | $13.81 | 156,156 |
2021-11-04 | $14.35 | $15.30 | $13.50 | $14.66 | $13.49 | 659,360 |
2021-11-03 | $14.80 | $14.84 | $14.37 | $14.43 | $13.28 | 322,709 |
2021-11-02 | $14.99 | $14.99 | $14.76 | $14.84 | $13.65 | 170,722 |
2021-11-01 | $15.17 | $15.22 | $14.83 | $14.95 | $13.75 | 311,351 |
2021-10-29 | $14.79 | $15.23 | $14.67 | $15.09 | $13.88 | 243,195 |
2021-10-28 | $15.17 | $15.27 | $15.00 | $15.19 | $13.64 | 197,569 |
2021-10-27 | $15.46 | $15.56 | $15.13 | $15.19 | $13.64 | 317,014 |
2021-10-26 | $15.46 | $15.58 | $15.44 | $15.49 | $13.91 | 173,738 |
2021-10-25 | $15.73 | $15.82 | $15.43 | $15.49 | $13.91 | 216,199 |
2021-10-22 | $15.47 | $15.47 | $15.11 | $15.29 | $13.73 | 117,275 |
2021-10-21 | $15.60 | $15.74 | $15.14 | $15.22 | $13.67 | 232,701 |
2021-10-20 | $15.29 | $15.53 | $15.18 | $15.51 | $13.93 | 139,655 |
2021-10-19 | $15.47 | $15.47 | $15.07 | $15.32 | $13.76 | 168,410 |
2021-10-18 | $15.08 | $15.46 | $14.96 | $15.37 | $13.80 | 229,961 |
2021-10-15 | $15.08 | $15.17 | $14.93 | $14.96 | $13.43 | 345,771 |
2021-10-14 | $14.70 | $15.06 | $14.69 | $15.01 | $13.48 | 163,352 |
2021-10-13 | $14.77 | $14.89 | $14.57 | $14.72 | $13.22 | 107,697 |
2021-10-12 | $14.93 | $15.19 | $14.87 | $14.88 | $13.36 | 203,368 |
2021-10-11 | $15.25 | $15.29 | $14.87 | $14.91 | $13.39 | 138,031 |
2021-10-08 | $14.68 | $15.11 | $14.68 | $15.04 | $13.51 | 208,737 |
2021-10-07 | $14.79 | $14.80 | $14.51 | $14.66 | $13.16 | 116,733 |
2021-10-06 | $15.03 | $15.03 | $14.47 | $14.80 | $13.29 | 254,678 |
2021-10-05 | $15.00 | $15.29 | $14.68 | $15.19 | $13.64 | 324,168 |
2021-10-04 | $14.64 | $15.00 | $14.50 | $15.00 | $13.47 | 613,894 |
2021-10-01 | $14.10 | $14.49 | $13.81 | $14.46 | $12.98 | 453,635 |
2021-09-30 | $14.14 | $14.23 | $13.90 | $14.13 | $12.69 | 195,497 |
2021-09-29 | $14.38 | $14.38 | $14.10 | $14.16 | $12.72 | 276,211 |
2021-09-28 | $14.51 | $14.51 | $13.75 | $14.14 | $12.70 | 374,658 |
2021-09-27 | $14.15 | $14.59 | $14.01 | $14.36 | $12.90 | 898,501 |
2021-09-24 | $13.20 | $14.32 | $13.13 | $13.94 | $12.52 | 696,999 |
2021-09-23 | $12.95 | $13.20 | $12.95 | $13.20 | $11.85 | 322,410 |
2021-09-22 | $13.17 | $13.22 | $12.75 | $12.85 | $11.54 | 275,154 |
2021-09-21 | $13.04 | $13.12 | $12.66 | $12.91 | $11.59 | 431,392 |
2021-09-20 | $12.73 | $13.11 | $12.50 | $12.80 | $11.49 | 535,523 |
2021-09-17 | $12.95 | $13.05 | $12.80 | $12.93 | $11.61 | 391,381 |
2021-09-16 | $13.17 | $13.23 | $12.89 | $12.95 | $11.63 | 565,036 |
2021-09-15 | $12.80 | $13.36 | $12.80 | $13.27 | $11.92 | 943,145 |
2021-09-14 | $12.42 | $12.75 | $12.33 | $12.68 | $11.39 | 1,225,943 |
2021-09-13 | $12.31 | $12.31 | $11.90 | $12.20 | $10.96 | 328,097 |
2021-09-10 | $12.04 | $12.17 | $11.82 | $12.08 | $10.85 | 287,555 |
2021-09-09 | $11.84 | $11.95 | $11.74 | $11.82 | $10.61 | 235,567 |
2021-09-08 | $11.36 | $11.70 | $11.25 | $11.67 | $10.48 | 202,306 |
2021-09-07 | $11.37 | $11.47 | $11.08 | $11.25 | $10.10 | 94,454 |
2021-09-03 | $11.40 | $11.54 | $11.00 | $11.49 | $10.32 | 228,821 |
2021-09-02 | $11.87 | $12.15 | $11.41 | $11.46 | $10.29 | 456,634 |
2021-09-01 | $11.39 | $11.80 | $11.12 | $11.76 | $10.56 | 549,104 |
2021-08-31 | $10.85 | $11.38 | $10.73 | $11.33 | $10.17 | 601,706 |
2021-08-30 | $10.83 | $10.90 | $10.63 | $10.73 | $9.64 | 189,250 |
2021-08-27 | $10.62 | $10.85 | $10.60 | $10.80 | $9.70 | 394,016 |
2021-08-26 | $10.65 | $10.77 | $10.45 | $10.48 | $9.41 | 133,609 |
2021-08-25 | $10.73 | $10.76 | $10.60 | $10.65 | $9.56 | 197,045 |
2021-08-24 | $10.38 | $10.78 | $10.38 | $10.67 | $9.58 | 387,118 |
2021-08-23 | $10.36 | $10.53 | $10.31 | $10.37 | $9.31 | 225,893 |
2021-08-20 | $10.29 | $10.33 | $10.10 | $10.21 | $9.17 | 175,297 |
2021-08-19 | $10.35 | $10.43 | $10.00 | $10.27 | $9.22 | 301,761 |
2021-08-18 | $10.53 | $10.60 | $10.40 | $10.45 | $9.38 | 390,868 |
2021-08-17 | $10.61 | $10.68 | $10.50 | $10.51 | $9.44 | 172,118 |
2021-08-16 | $10.67 | $10.73 | $10.50 | $10.59 | $9.51 | 265,655 |
2021-08-13 | $10.95 | $11.04 | $10.68 | $10.72 | $9.63 | 185,060 |
2021-08-12 | $11.02 | $11.13 | $10.82 | $10.95 | $9.83 | 156,369 |
2021-08-11 | $11.15 | $11.16 | $10.90 | $11.11 | $9.98 | 272,491 |
2021-08-10 | $11.17 | $11.30 | $11.05 | $11.15 | $10.01 | 266,773 |
2021-08-09 | $10.86 | $11.29 | $10.73 | $11.13 | $9.99 | 515,437 |
2021-08-06 | $10.85 | $10.93 | $10.74 | $10.89 | $9.78 | 398,876 |
2021-08-05 | $10.75 | $10.96 | $10.66 | $10.75 | $9.65 | 681,654 |
2021-08-04 | $11.26 | $11.34 | $11.00 | $11.09 | $9.96 | 273,029 |
2021-08-03 | $11.34 | $11.43 | $11.18 | $11.38 | $10.22 | 285,326 |
2021-08-02 | $11.60 | $11.64 | $11.25 | $11.33 | $10.17 | 258,427 |
2021-07-30 | $11.53 | $11.66 | $11.40 | $11.53 | $10.35 | 280,775 |
2021-07-29 | $11.91 | $11.92 | $11.72 | $11.83 | $10.35 | 441,039 |
2021-07-28 | $12.00 | $12.05 | $11.73 | $11.84 | $10.35 | 708,243 |
2021-07-27 | $12.10 | $12.10 | $11.85 | $11.92 | $10.42 | 174,472 |
2021-07-26 | $12.00 | $12.22 | $11.96 | $12.00 | $10.49 | 202,436 |
2021-07-23 | $11.84 | $11.91 | $11.60 | $11.75 | $10.28 | 88,060 |
2021-07-22 | $12.12 | $12.13 | $11.46 | $11.80 | $10.32 | 453,053 |
2021-07-21 | $11.92 | $12.18 | $11.88 | $12.05 | $10.54 | 206,160 |
2021-07-20 | $11.70 | $12.05 | $11.70 | $11.83 | $10.35 | 228,948 |
2021-07-19 | $12.01 | $12.12 | $11.50 | $11.72 | $10.25 | 454,262 |
2021-07-16 | $12.29 | $12.30 | $12.03 | $12.09 | $10.57 | 291,028 |
2021-07-15 | $12.42 | $12.42 | $12.15 | $12.22 | $10.69 | 299,171 |
2021-07-14 | $12.45 | $12.54 | $12.37 | $12.37 | $10.82 | 226,827 |
2021-07-13 | $12.55 | $12.59 | $12.37 | $12.45 | $10.89 | 350,819 |
2021-07-12 | $12.68 | $12.74 | $12.55 | $12.57 | $10.99 | 135,223 |
2021-07-09 | $12.71 | $12.80 | $12.58 | $12.74 | $11.14 | 142,023 |
2021-07-08 | $12.69 | $12.82 | $12.51 | $12.63 | $11.04 | 212,001 |
2021-07-07 | $12.87 | $12.93 | $12.65 | $12.76 | $11.16 | 152,835 |
2021-07-06 | $12.95 | $12.96 | $12.80 | $12.80 | $11.19 | 230,950 |
2021-07-02 | $13.00 | $13.00 | $12.84 | $12.93 | $11.31 | 233,026 |
2021-07-01 | $13.05 | $13.13 | $12.88 | $13.09 | $11.45 | 291,799 |
2021-06-30 | $12.87 | $12.99 | $12.83 | $12.85 | $11.24 | 157,882 |
2021-06-29 | $12.87 | $12.98 | $12.80 | $12.80 | $11.19 | 122,798 |
2021-06-28 | $13.00 | $13.00 | $12.80 | $12.81 | $11.20 | 143,691 |
2021-06-25 | $13.15 | $13.19 | $13.04 | $13.09 | $11.45 | 113,174 |
2021-06-24 | $13.12 | $13.19 | $13.00 | $13.10 | $11.46 | 171,534 |
2021-06-23 | $13.15 | $13.18 | $13.06 | $13.11 | $11.46 | 79,242 |
2021-06-22 | $13.07 | $13.07 | $12.89 | $13.01 | $11.38 | 52,556 |
2021-06-21 | $12.85 | $13.18 | $12.85 | $13.02 | $11.39 | 136,316 |
2021-06-18 | $12.85 | $13.07 | $12.85 | $12.86 | $11.25 | 98,265 |
2021-06-17 | $13.02 | $13.14 | $12.83 | $12.89 | $11.27 | 225,143 |
2021-06-16 | $13.17 | $13.17 | $12.93 | $13.03 | $11.39 | 182,474 |
2021-06-15 | $13.03 | $13.20 | $13.01 | $13.15 | $11.50 | 139,563 |
2021-06-14 | $13.14 | $13.20 | $12.92 | $12.97 | $11.34 | 128,171 |
2021-06-11 | $13.34 | $13.34 | $12.92 | $13.14 | $11.49 | 233,225 |
2021-06-10 | $12.90 | $13.02 | $12.89 | $12.91 | $11.29 | 174,710 |
2021-06-09 | $12.94 | $12.96 | $12.82 | $12.91 | $11.29 | 136,045 |
2021-06-08 | $12.96 | $13.09 | $12.76 | $12.86 | $11.25 | 170,141 |
2021-06-07 | $13.00 | $13.13 | $12.82 | $12.91 | $11.29 | 133,994 |
2021-06-04 | $13.05 | $13.10 | $12.93 | $13.00 | $11.37 | 164,260 |
2021-06-03 | $12.85 | $13.15 | $12.85 | $13.00 | $11.37 | 252,453 |
2021-06-02 | $12.97 | $13.00 | $12.72 | $12.90 | $11.28 | 202,514 |
2021-06-01 | $12.75 | $12.90 | $12.60 | $12.75 | $11.15 | 194,077 |
2021-05-28 | $12.72 | $12.86 | $12.54 | $12.71 | $11.11 | 86,748 |
2021-05-27 | $12.75 | $12.83 | $12.63 | $12.64 | $11.05 | 78,167 |
2021-05-26 | $12.78 | $13.04 | $12.66 | $12.72 | $11.12 | 64,635 |
2021-05-25 | $12.89 | $13.07 | $12.70 | $12.74 | $11.14 | 73,685 |
2021-05-24 | $12.96 | $13.06 | $12.72 | $12.90 | $11.28 | 70,599 |
2021-05-21 | $12.78 | $13.05 | $12.72 | $12.85 | $11.24 | 164,868 |
2021-05-20 | $12.73 | $12.84 | $12.61 | $12.66 | $11.07 | 52,702 |
2021-05-19 | $12.59 | $12.90 | $12.37 | $12.71 | $11.11 | 71,382 |
2021-05-18 | $12.82 | $12.96 | $12.61 | $12.71 | $11.11 | 48,992 |
2021-05-17 | $12.90 | $13.06 | $12.77 | $12.86 | $11.25 | 91,767 |
2021-05-14 | $13.27 | $13.33 | $12.76 | $12.91 | $11.29 | 120,672 |
2021-05-13 | $12.77 | $13.25 | $12.42 | $13.06 | $11.42 | 257,819 |
2021-05-12 | $12.50 | $13.00 | $12.50 | $12.80 | $11.19 | 106,435 |
2021-05-11 | $12.44 | $12.73 | $12.26 | $12.48 | $10.91 | 98,221 |
2021-05-10 | $12.54 | $12.81 | $12.52 | $12.62 | $11.04 | 115,964 |
2021-05-07 | $11.50 | $12.48 | $11.50 | $12.41 | $10.85 | 270,109 |
2021-05-06 | $11.60 | $11.69 | $11.20 | $11.65 | $10.19 | 113,805 |
2021-05-05 | $11.08 | $11.58 | $11.07 | $11.51 | $10.07 | 109,100 |
2021-05-04 | $11.21 | $11.21 | $10.94 | $10.95 | $9.58 | 93,642 |
2021-05-03 | $10.77 | $11.25 | $10.71 | $11.12 | $9.72 | 61,186 |
2021-04-30 | $10.86 | $11.12 | $10.68 | $10.76 | $9.41 | 147,073 |
2021-04-29 | $11.30 | $11.35 | $10.95 | $11.22 | $9.57 | 186,907 |
2021-04-28 | $11.05 | $11.30 | $10.88 | $11.11 | $9.48 | 403,370 |
2021-04-27 | $10.95 | $11.04 | $10.80 | $10.95 | $9.34 | 135,546 |
2021-04-26 | $10.59 | $10.92 | $10.51 | $10.90 | $9.30 | 181,486 |
2021-04-23 | $10.12 | $10.25 | $10.01 | $10.13 | $8.64 | 34,911 |
2021-04-22 | $9.96 | $10.11 | $9.82 | $10.06 | $8.58 | 43,738 |
2021-04-21 | $10.01 | $10.09 | $9.93 | $10.07 | $8.59 | 73,384 |
2021-04-20 | $10.01 | $10.07 | $9.82 | $10.01 | $8.54 | 84,117 |
2021-04-19 | $10.06 | $10.15 | $10.00 | $10.06 | $8.58 | 88,113 |
2021-04-16 | $10.36 | $10.40 | $10.08 | $10.12 | $8.63 | 39,173 |
2021-04-15 | $10.15 | $10.36 | $10.01 | $10.23 | $8.73 | 80,915 |
2021-04-14 | $9.77 | $10.07 | $9.77 | $10.03 | $8.56 | 150,974 |
2021-04-13 | $10.00 | $10.03 | $9.79 | $9.80 | $8.36 | 192,278 |
2021-04-12 | $9.99 | $10.07 | $9.94 | $10.02 | $8.55 | 120,899 |
2021-04-09 | $10.02 | $10.11 | $9.96 | $10.00 | $8.53 | 104,732 |
2021-04-08 | $10.33 | $10.36 | $9.99 | $10.14 | $8.65 | 112,807 |
2021-04-07 | $10.23 | $10.50 | $10.19 | $10.33 | $8.81 | 54,941 |
2021-04-06 | $10.29 | $10.40 | $10.18 | $10.29 | $8.78 | 50,183 |
2021-04-05 | $10.15 | $10.44 | $10.02 | $10.38 | $8.85 | 67,124 |
2021-04-01 | $10.24 | $10.27 | $9.99 | $10.20 | $8.70 | 84,592 |
2021-03-31 | $10.21 | $10.27 | $10.04 | $10.14 | $8.65 | 62,706 |
2021-03-30 | $10.29 | $10.29 | $10.03 | $10.17 | $8.68 | 38,310 |
2021-03-29 | $10.27 | $10.42 | $10.11 | $10.23 | $8.73 | 71,221 |
2021-03-26 | $9.91 | $10.58 | $9.91 | $10.50 | $8.96 | 146,474 |
2021-03-25 | $9.87 | $10.07 | $9.77 | $9.88 | $8.43 | 71,468 |
2021-03-24 | $9.97 | $10.14 | $9.93 | $10.09 | $8.61 | 81,372 |
2021-03-23 | $9.85 | $9.99 | $9.80 | $9.85 | $8.40 | 109,929 |
2021-03-22 | $10.33 | $10.36 | $9.85 | $10.00 | $8.53 | 169,107 |
2021-03-19 | $10.03 | $10.34 | $9.99 | $10.23 | $8.73 | 71,298 |
2021-03-18 | $10.05 | $10.38 | $10.00 | $10.00 | $8.53 | 188,281 |
2021-03-17 | $10.31 | $10.55 | $10.21 | $10.27 | $8.76 | 44,150 |
2021-03-16 | $10.30 | $10.65 | $10.01 | $10.36 | $8.84 | 222,407 |
2021-03-15 | $10.73 | $10.73 | $10.46 | $10.50 | $8.96 | 79,167 |
2021-03-12 | $10.92 | $10.93 | $10.63 | $10.63 | $9.07 | 73,028 |
2021-03-11 | $11.05 | $11.05 | $10.70 | $10.82 | $9.23 | 117,761 |
2021-03-10 | $10.70 | $11.05 | $10.65 | $11.01 | $9.39 | 109,039 |
2021-03-09 | $10.84 | $10.84 | $10.52 | $10.65 | $9.09 | 127,819 |
2021-03-08 | $11.03 | $11.05 | $10.61 | $10.72 | $9.14 | 91,095 |
2021-03-05 | $10.78 | $11.00 | $10.36 | $10.72 | $9.14 | 113,813 |
2021-03-04 | $10.96 | $11.00 | $10.27 | $10.78 | $9.20 | 227,993 |
2021-03-03 | $10.72 | $11.03 | $10.72 | $10.87 | $9.27 | 142,271 |
2021-03-02 | $10.73 | $11.04 | $10.70 | $10.89 | $9.29 | 113,749 |
2021-03-01 | $10.47 | $10.79 | $10.37 | $10.73 | $9.15 | 228,925 |
2021-02-26 | $10.18 | $10.54 | $10.16 | $10.35 | $8.83 | 174,525 |
2021-02-25 | $10.16 | $10.80 | $10.10 | $10.35 | $8.83 | 319,406 |
2021-02-24 | $9.75 | $10.34 | $9.68 | $10.21 | $8.71 | 346,408 |
2021-02-23 | $9.99 | $10.00 | $9.55 | $9.80 | $8.36 | 169,444 |
2021-02-22 | $9.70 | $10.04 | $9.65 | $9.84 | $8.39 | 250,336 |
2021-02-19 | $9.76 | $9.94 | $9.60 | $9.73 | $8.30 | 128,054 |
2021-02-18 | $10.04 | $10.05 | $9.70 | $9.75 | $8.32 | 88,713 |
2021-02-17 | $10.13 | $10.19 | $9.85 | $10.02 | $8.55 | 74,348 |
2021-02-16 | $9.84 | $10.23 | $9.82 | $10.00 | $8.53 | 211,102 |
2021-02-12 | $9.32 | $9.76 | $9.32 | $9.74 | $8.31 | 122,419 |
2021-02-11 | $9.60 | $9.65 | $9.25 | $9.46 | $8.07 | 153,479 |
2021-02-10 | $9.15 | $9.69 | $9.06 | $9.58 | $8.17 | 467,236 |
2021-02-09 | $8.93 | $9.25 | $8.90 | $9.15 | $7.81 | 218,970 |
2021-02-08 | $8.80 | $9.13 | $8.79 | $9.00 | $7.68 | 373,738 |
2021-02-05 | $8.82 | $8.82 | $8.60 | $8.75 | $7.46 | 190,832 |
2021-02-04 | $8.80 | $8.96 | $8.55 | $8.68 | $7.40 | 147,950 |
2021-02-03 | $8.57 | $8.80 | $8.51 | $8.77 | $7.48 | 135,464 |
2021-02-02 | $8.53 | $8.55 | $8.38 | $8.51 | $7.26 | 143,461 |
2021-02-01 | $8.34 | $8.50 | $8.09 | $8.30 | $7.08 | 287,685 |
2021-01-29 | $8.55 | $8.69 | $8.26 | $8.36 | $7.13 | 141,513 |
2021-01-28 | $8.82 | $8.82 | $8.53 | $8.74 | $7.29 | 222,814 |
2021-01-27 | $8.70 | $8.92 | $8.63 | $8.69 | $7.25 | 181,227 |
2021-01-26 | $8.98 | $9.02 | $8.76 | $8.88 | $7.41 | 193,725 |
2021-01-25 | $8.96 | $8.97 | $8.63 | $8.82 | $7.36 | 149,102 |
2021-01-22 | $8.75 | $8.87 | $8.59 | $8.74 | $7.29 | 149,657 |
2021-01-21 | $9.00 | $9.07 | $8.85 | $8.85 | $7.38 | 208,018 |
2021-01-20 | $9.34 | $9.34 | $9.02 | $9.10 | $7.59 | 145,941 |
2021-01-19 | $8.79 | $9.38 | $8.73 | $9.28 | $7.74 | 194,373 |
2021-01-15 | $8.91 | $8.92 | $8.59 | $8.62 | $7.19 | 191,417 |
2021-01-14 | $9.48 | $9.72 | $8.75 | $8.83 | $7.37 | 343,747 |
2021-01-13 | $9.48 | $9.58 | $9.16 | $9.22 | $7.69 | 135,301 |
2021-01-12 | $9.33 | $9.67 | $9.18 | $9.58 | $7.99 | 201,739 |
2021-01-11 | $8.81 | $9.36 | $8.80 | $9.19 | $7.67 | 213,068 |
2021-01-08 | $8.93 | $9.16 | $8.86 | $8.87 | $7.40 | 144,304 |
2021-01-07 | $8.80 | $9.05 | $8.60 | $8.94 | $7.46 | 157,726 |
2021-01-06 | $8.98 | $9.16 | $8.65 | $8.74 | $7.29 | 179,508 |
2021-01-05 | $8.70 | $9.15 | $8.57 | $8.92 | $7.44 | 211,328 |
2021-01-04 | $8.10 | $8.49 | $7.91 | $8.44 | $7.04 | 246,529 |
2020-12-31 | $7.94 | $7.97 | $7.75 | $7.91 | $6.60 | 148,715 |
2020-12-30 | $7.82 | $8.15 | $7.81 | $7.92 | $6.61 | 197,756 |
2020-12-29 | $8.00 | $8.01 | $7.65 | $7.91 | $6.60 | 322,151 |
2020-12-28 | $8.18 | $8.35 | $7.81 | $7.91 | $6.60 | 263,306 |
2020-12-24 | $8.30 | $8.35 | $8.15 | $8.15 | $6.80 | 45,764 |
2020-12-23 | $8.10 | $8.53 | $8.10 | $8.36 | $6.97 | 119,806 |
2020-12-22 | $8.10 | $8.31 | $7.95 | $7.96 | $6.64 | 122,491 |
2020-12-21 | $8.39 | $8.81 | $8.13 | $8.15 | $6.80 | 254,102 |
2020-12-18 | $8.51 | $8.88 | $8.43 | $8.46 | $7.06 | 327,137 |
2020-12-17 | $8.66 | $8.73 | $8.30 | $8.50 | $7.09 | 185,600 |
2020-12-16 | $8.88 | $8.89 | $8.50 | $8.61 | $7.18 | 256,683 |
2020-12-15 | $8.89 | $8.92 | $8.64 | $8.78 | $7.32 | 123,769 |
2020-12-14 | $8.97 | $9.11 | $8.63 | $8.71 | $7.27 | 184,605 |
2020-12-11 | $9.04 | $9.18 | $8.77 | $8.91 | $7.43 | 126,351 |
2020-12-10 | $8.88 | $9.54 | $8.88 | $9.07 | $7.57 | 240,410 |
2020-12-09 | $9.06 | $9.19 | $8.81 | $9.01 | $7.52 | 198,362 |
2020-12-08 | $9.00 | $9.24 | $8.85 | $8.98 | $7.49 | 216,266 |
2020-12-07 | $9.45 | $9.45 | $8.88 | $8.98 | $7.49 | 221,469 |
2020-12-04 | $9.40 | $9.70 | $9.31 | $9.48 | $7.91 | 246,178 |
2020-12-03 | $9.39 | $9.40 | $9.00 | $9.22 | $7.69 | 335,583 |
2020-12-02 | $9.34 | $9.35 | $8.80 | $9.25 | $7.72 | 595,046 |
2020-12-01 | $8.44 | $8.46 | $7.84 | $8.37 | $6.98 | 811,362 |
2020-11-30 | $7.83 | $7.87 | $7.07 | $7.22 | $6.02 | 171,506 |
2020-11-27 | $8.00 | $8.19 | $7.75 | $7.84 | $6.54 | 69,779 |
2020-11-25 | $7.61 | $8.00 | $7.58 | $7.92 | $6.61 | 117,322 |
2020-11-24 | $7.74 | $7.89 | $7.63 | $7.75 | $6.46 | 175,578 |
2020-11-23 | $7.45 | $7.67 | $7.36 | $7.55 | $6.30 | 219,579 |
2020-11-20 | $7.27 | $7.48 | $7.19 | $7.45 | $6.21 | 61,052 |
2020-11-19 | $7.52 | $7.63 | $7.05 | $7.30 | $6.09 | 80,175 |
2020-11-18 | $7.10 | $7.60 | $7.00 | $7.51 | $6.26 | 283,431 |
2020-11-17 | $6.90 | $7.17 | $6.80 | $7.09 | $5.91 | 154,685 |
2020-11-16 | $7.09 | $7.22 | $6.91 | $6.98 | $5.82 | 140,954 |
2020-11-13 | $6.75 | $6.90 | $6.61 | $6.79 | $5.66 | 146,580 |
2020-11-12 | $6.93 | $6.94 | $6.44 | $6.76 | $5.64 | 123,380 |
2020-11-11 | $7.11 | $7.15 | $6.74 | $6.97 | $5.81 | 148,766 |
2020-11-10 | $6.27 | $7.09 | $6.14 | $7.00 | $5.84 | 295,340 |
2020-11-09 | $6.30 | $6.45 | $6.14 | $6.20 | $5.17 | 353,879 |
2020-11-06 | $5.89 | $6.20 | $5.78 | $5.82 | $4.85 | 299,766 |
2020-11-05 | $6.20 | $6.26 | $5.82 | $5.96 | $4.97 | 187,128 |
2020-11-04 | $5.96 | $6.16 | $5.86 | $6.11 | $5.10 | 141,265 |
2020-11-03 | $5.97 | $6.14 | $5.97 | $5.99 | $5.00 | 99,495 |
2020-11-02 | $5.88 | $6.16 | $5.86 | $5.96 | $4.97 | 189,679 |
2020-10-30 | $5.97 | $6.09 | $5.81 | $5.95 | $4.96 | 190,746 |
2020-10-29 | $6.14 | $6.25 | $6.02 | $6.19 | $5.00 | 239,817 |
2020-10-28 | $6.09 | $6.25 | $5.81 | $6.17 | $4.99 | 256,649 |
2020-10-27 | $6.15 | $6.17 | $5.90 | $6.10 | $4.93 | 153,331 |
2020-10-26 | $6.17 | $6.20 | $5.95 | $6.14 | $4.96 | 259,197 |
2020-10-23 | $6.12 | $6.25 | $6.02 | $6.19 | $5.00 | 115,250 |
2020-10-22 | $5.91 | $6.17 | $5.86 | $6.13 | $4.95 | 68,827 |
2020-10-21 | $6.04 | $6.10 | $5.83 | $5.88 | $4.75 | 176,057 |
2020-10-20 | $6.25 | $6.25 | $6.00 | $6.13 | $4.95 | 115,493 |
2020-10-19 | $6.26 | $6.26 | $5.90 | $6.22 | $5.03 | 110,278 |
2020-10-16 | $6.38 | $6.38 | $6.03 | $6.17 | $4.99 | 102,596 |
2020-10-15 | $6.40 | $6.45 | $6.23 | $6.39 | $5.17 | 86,063 |
2020-10-14 | $6.29 | $6.50 | $6.25 | $6.44 | $5.21 | 66,139 |
2020-10-13 | $6.34 | $6.45 | $6.22 | $6.32 | $5.11 | 64,147 |
2020-10-12 | $6.24 | $6.37 | $6.11 | $6.32 | $5.11 | 75,010 |
2020-10-09 | $6.58 | $6.63 | $6.20 | $6.26 | $5.06 | 67,875 |
2020-10-08 | $6.24 | $6.63 | $6.16 | $6.59 | $5.33 | 75,687 |
2020-10-07 | $6.24 | $6.28 | $5.95 | $6.26 | $5.06 | 67,179 |
2020-10-06 | $6.63 | $6.66 | $6.10 | $6.17 | $4.99 | 93,008 |
2020-10-05 | $6.42 | $6.73 | $6.19 | $6.47 | $5.23 | 133,809 |
2020-10-02 | $5.57 | $6.33 | $5.57 | $6.28 | $5.08 | 123,497 |
2020-10-01 | $6.00 | $6.13 | $5.57 | $5.71 | $4.62 | 244,781 |
2020-09-30 | $6.24 | $6.24 | $5.95 | $6.11 | $4.94 | 113,589 |
2020-09-29 | $6.19 | $6.19 | $6.03 | $6.04 | $4.88 | 83,934 |
2020-09-28 | $6.30 | $6.38 | $6.15 | $6.16 | $4.98 | 127,110 |
2020-09-25 | $6.44 | $6.52 | $6.05 | $6.22 | $5.03 | 138,896 |
2020-09-24 | $6.63 | $6.69 | $6.41 | $6.50 | $5.25 | 45,105 |
2020-09-23 | $6.80 | $6.92 | $6.56 | $6.56 | $5.30 | 117,763 |
2020-09-22 | $6.36 | $6.97 | $6.36 | $6.77 | $5.47 | 140,504 |
2020-09-21 | $6.66 | $6.66 | $6.21 | $6.43 | $5.20 | 203,078 |
2020-09-18 | $7.00 | $7.09 | $6.65 | $6.73 | $5.44 | 110,781 |
2020-09-17 | $6.97 | $7.21 | $6.96 | $7.00 | $5.66 | 67,015 |
2020-09-16 | $7.32 | $7.32 | $7.03 | $7.06 | $5.71 | 108,456 |
2020-09-15 | $7.00 | $7.53 | $6.97 | $7.20 | $5.82 | 177,712 |
2020-09-14 | $6.86 | $7.14 | $6.82 | $6.98 | $5.64 | 120,347 |
2020-09-11 | $6.83 | $7.05 | $6.80 | $6.94 | $5.61 | 127,603 |
2020-09-10 | $7.30 | $7.32 | $6.85 | $6.93 | $5.60 | 201,862 |
2020-09-09 | $7.35 | $7.47 | $7.15 | $7.30 | $5.90 | 48,433 |
2020-09-08 | $7.27 | $7.54 | $7.06 | $7.35 | $5.94 | 136,523 |
2020-09-04 | $7.73 | $7.89 | $7.38 | $7.50 | $6.06 | 152,540 |
2020-09-03 | $7.91 | $8.02 | $7.65 | $7.73 | $6.25 | 307,518 |
2020-09-02 | $8.26 | $8.26 | $7.84 | $8.00 | $6.47 | 91,260 |
2020-09-01 | $8.07 | $8.35 | $7.97 | $8.32 | $6.73 | 76,433 |
2020-08-31 | $8.30 | $8.30 | $8.03 | $8.14 | $6.58 | 68,126 |
2020-08-28 | $8.50 | $8.59 | $8.13 | $8.33 | $6.73 | 57,996 |
2020-08-27 | $8.15 | $8.44 | $8.11 | $8.43 | $6.81 | 59,606 |
2020-08-26 | $8.46 | $8.46 | $8.05 | $8.15 | $6.59 | 89,152 |
2020-08-25 | $8.60 | $8.69 | $8.42 | $8.53 | $6.89 | 87,678 |
2020-08-24 | $8.47 | $8.72 | $8.40 | $8.58 | $6.94 | 46,173 |
2020-08-21 | $8.69 | $8.69 | $8.04 | $8.43 | $6.81 | 166,861 |
2020-08-20 | $8.58 | $8.66 | $8.54 | $8.61 | $6.96 | 38,543 |
2020-08-19 | $8.66 | $8.78 | $8.51 | $8.69 | $7.02 | 67,226 |
2020-08-18 | $8.71 | $8.93 | $8.62 | $8.72 | $7.05 | 30,855 |
2020-08-17 | $8.93 | $8.94 | $8.68 | $8.80 | $7.11 | 34,534 |
2020-08-14 | $8.92 | $9.00 | $8.84 | $8.93 | $7.22 | 33,261 |
2020-08-13 | $8.81 | $9.02 | $8.66 | $8.95 | $7.23 | 64,134 |
2020-08-12 | $8.82 | $8.93 | $8.70 | $8.79 | $7.10 | 46,940 |
2020-08-11 | $9.00 | $9.30 | $8.68 | $8.68 | $7.02 | 104,681 |
2020-08-10 | $8.91 | $9.14 | $8.51 | $9.01 | $7.28 | 141,999 |
2020-08-07 | $8.61 | $8.91 | $8.39 | $8.75 | $7.07 | 94,545 |
2020-08-06 | $8.85 | $8.94 | $8.61 | $8.79 | $7.10 | 95,870 |
2020-08-05 | $8.93 | $9.14 | $8.93 | $9.00 | $7.27 | 66,403 |
2020-08-04 | $8.71 | $8.96 | $8.58 | $8.88 | $7.18 | 48,204 |
2020-08-03 | $8.78 | $8.90 | $8.63 | $8.83 | $7.14 | 52,901 |
2020-07-31 | $8.69 | $8.74 | $8.42 | $8.73 | $7.06 | 44,251 |
2020-07-30 | $8.99 | $9.14 | $8.72 | $8.92 | $7.10 | 42,891 |
2020-07-29 | $8.57 | $9.24 | $8.50 | $9.14 | $7.28 | 72,764 |
2020-07-28 | $8.62 | $8.75 | $8.47 | $8.63 | $6.87 | 101,385 |
2020-07-27 | $8.80 | $8.97 | $8.50 | $8.75 | $6.97 | 104,467 |
2020-07-24 | $8.61 | $8.91 | $8.61 | $8.86 | $7.06 | 38,123 |
2020-07-23 | $8.74 | $8.93 | $8.61 | $8.79 | $7.00 | 54,488 |
2020-07-22 | $8.92 | $8.92 | $8.54 | $8.86 | $7.06 | 55,707 |
2020-07-21 | $8.67 | $9.37 | $8.67 | $8.91 | $7.10 | 92,541 |
2020-07-20 | $8.69 | $8.74 | $8.37 | $8.55 | $6.81 | 76,231 |
2020-07-17 | $8.54 | $8.65 | $8.40 | $8.58 | $6.83 | 39,577 |
2020-07-16 | $8.52 | $8.88 | $8.42 | $8.61 | $6.86 | 43,089 |
2020-07-15 | $8.38 | $8.71 | $8.29 | $8.54 | $6.80 | 83,563 |
2020-07-14 | $8.39 | $8.62 | $8.23 | $8.28 | $6.59 | 91,702 |
2020-07-13 | $8.68 | $8.68 | $8.32 | $8.43 | $6.71 | 87,915 |
2020-07-10 | $8.03 | $8.54 | $8.03 | $8.44 | $6.72 | 53,051 |
2020-07-09 | $8.20 | $8.27 | $8.01 | $8.18 | $6.51 | 59,473 |
2020-07-08 | $8.29 | $8.49 | $8.11 | $8.28 | $6.59 | 120,726 |
2020-07-07 | $8.65 | $8.69 | $8.28 | $8.32 | $6.63 | 146,264 |
2020-07-06 | $8.62 | $8.62 | $8.10 | $8.41 | $6.70 | 68,936 |
2020-07-02 | $8.52 | $8.66 | $8.29 | $8.39 | $6.68 | 46,391 |
2020-07-01 | $8.60 | $8.80 | $8.23 | $8.25 | $6.57 | 75,818 |
2020-06-30 | $8.20 | $8.67 | $8.19 | $8.60 | $6.85 | 81,928 |
2020-06-29 | $8.35 | $8.50 | $8.11 | $8.25 | $6.57 | 35,794 |
2020-06-26 | $7.96 | $8.57 | $7.91 | $8.35 | $6.65 | 82,818 |
2020-06-25 | $8.06 | $8.32 | $7.93 | $8.16 | $6.50 | 85,476 |
2020-06-24 | $8.77 | $8.77 | $7.90 | $8.17 | $6.51 | 129,928 |
2020-06-23 | $8.64 | $8.88 | $8.50 | $8.81 | $7.02 | 78,841 |
2020-06-22 | $8.37 | $8.63 | $8.05 | $8.48 | $6.75 | 141,948 |
2020-06-19 | $8.72 | $9.00 | $8.44 | $8.56 | $6.82 | 206,078 |
2020-06-18 | $8.25 | $8.60 | $8.21 | $8.48 | $6.75 | 147,506 |
2020-06-17 | $8.72 | $8.98 | $8.23 | $8.39 | $6.68 | 170,633 |
2020-06-16 | $9.79 | $9.79 | $8.71 | $8.81 | $7.02 | 279,022 |
2020-06-15 | $8.48 | $8.94 | $8.21 | $8.92 | $7.10 | 284,244 |
2020-06-12 | $8.79 | $8.94 | $8.53 | $8.94 | $7.12 | 228,354 |
2020-06-11 | $8.74 | $8.83 | $8.17 | $8.40 | $6.69 | 227,324 |
2020-06-10 | $10.05 | $10.05 | $9.08 | $9.29 | $7.40 | 274,664 |
2020-06-09 | $10.24 | $10.31 | $9.73 | $10.23 | $8.15 | 276,427 |
2020-06-08 | $9.99 | $10.76 | $9.52 | $10.44 | $8.31 | 315,802 |
2020-06-05 | $9.15 | $9.93 | $8.66 | $9.51 | $7.57 | 549,199 |
2020-06-04 | $8.86 | $8.94 | $8.30 | $8.52 | $6.79 | 265,060 |
2020-06-03 | $7.69 | $8.90 | $7.69 | $8.81 | $7.02 | 277,388 |
2020-06-02 | $6.95 | $7.60 | $6.95 | $7.50 | $5.97 | 216,237 |
2020-06-01 | $7.02 | $7.18 | $6.91 | $6.95 | $5.54 | 119,770 |
2020-05-29 | $7.35 | $7.38 | $6.80 | $6.86 | $5.46 | 158,275 |
2020-05-28 | $7.42 | $7.47 | $7.17 | $7.34 | $5.85 | 71,979 |
2020-05-27 | $7.47 | $7.47 | $7.10 | $7.42 | $5.91 | 140,790 |
2020-05-26 | $7.39 | $7.50 | $7.23 | $7.34 | $5.85 | 160,124 |
2020-05-22 | $7.20 | $7.20 | $6.90 | $7.12 | $5.67 | 180,513 |
2020-05-21 | $6.95 | $7.25 | $6.74 | $7.23 | $5.76 | 403,178 |
2020-05-20 | $6.84 | $6.90 | $6.52 | $6.79 | $5.41 | 176,071 |
2020-05-19 | $6.72 | $6.84 | $6.50 | $6.74 | $5.37 | 100,527 |
2020-05-18 | $6.81 | $7.00 | $6.55 | $6.73 | $5.36 | 168,705 |
2020-05-15 | $6.05 | $6.50 | $5.92 | $6.31 | $5.03 | 123,421 |
2020-05-14 | $6.02 | $6.29 | $5.76 | $6.05 | $4.82 | 98,342 |
2020-05-13 | $6.32 | $6.52 | $5.93 | $6.22 | $4.95 | 158,699 |
2020-05-12 | $6.55 | $6.69 | $6.32 | $6.39 | $5.09 | 137,214 |
2020-05-11 | $6.25 | $6.74 | $6.25 | $6.51 | $5.18 | 106,387 |
2020-05-08 | $6.81 | $6.92 | $6.44 | $6.54 | $5.21 | 192,833 |
2020-05-07 | $6.80 | $7.00 | $6.12 | $6.61 | $5.26 | 220,166 |
2020-05-06 | $7.20 | $7.39 | $6.66 | $6.75 | $5.38 | 155,138 |
2020-05-05 | $7.62 | $7.65 | $7.25 | $7.30 | $5.81 | 144,911 |
2020-05-04 | $6.91 | $7.59 | $6.91 | $7.50 | $5.97 | 133,923 |
2020-05-01 | $7.46 | $7.48 | $6.90 | $7.25 | $5.77 | 163,257 |
2020-04-30 | $8.29 | $8.29 | $7.30 | $7.92 | $6.16 | 227,341 |
2020-04-29 | $6.99 | $8.06 | $6.83 | $8.06 | $6.27 | 315,094 |
2020-04-28 | $6.67 | $6.87 | $6.29 | $6.80 | $5.29 | 194,500 |
2020-04-27 | $6.43 | $6.91 | $6.29 | $6.60 | $5.14 | 161,399 |
2020-04-24 | $5.86 | $6.44 | $5.79 | $6.37 | $4.96 | 213,959 |
2020-04-23 | $5.49 | $6.10 | $5.48 | $5.58 | $4.34 | 298,724 |
2020-04-22 | $5.44 | $5.92 | $5.37 | $5.43 | $4.23 | 220,627 |
2020-04-21 | $5.50 | $5.58 | $5.25 | $5.37 | $4.18 | 288,541 |
2020-04-20 | $5.75 | $6.00 | $5.54 | $5.55 | $4.32 | 265,030 |
2020-04-17 | $5.76 | $6.00 | $5.49 | $5.96 | $4.64 | 188,412 |
2020-04-16 | $5.65 | $5.99 | $5.20 | $5.59 | $4.35 | 164,076 |
2020-04-15 | $5.92 | $5.92 | $5.21 | $5.48 | $4.26 | 298,006 |
2020-04-14 | $5.93 | $6.15 | $5.90 | $5.93 | $4.61 | 167,797 |
2020-04-13 | $6.77 | $6.87 | $5.92 | $6.00 | $4.67 | 248,926 |
2020-04-09 | $6.45 | $6.93 | $5.81 | $6.67 | $5.19 | 711,452 |
2020-04-08 | $5.91 | $6.45 | $5.83 | $6.40 | $4.98 | 216,138 |
2020-04-07 | $6.40 | $6.42 | $5.80 | $5.89 | $4.58 | 396,255 |
2020-04-06 | $6.45 | $6.45 | $5.75 | $5.97 | $4.65 | 376,153 |
2020-04-03 | $6.02 | $6.60 | $5.96 | $6.29 | $4.89 | 358,378 |
2020-04-02 | $5.64 | $6.75 | $5.45 | $5.96 | $4.64 | 169,286 |
2020-04-01 | $5.45 | $5.69 | $5.28 | $5.58 | $4.34 | 82,467 |
2020-03-31 | $5.93 | $6.37 | $5.72 | $5.83 | $4.54 | 228,503 |
2020-03-30 | $6.11 | $6.27 | $5.41 | $6.01 | $4.68 | 211,029 |
2020-03-27 | $6.70 | $7.00 | $5.76 | $5.92 | $4.61 | 416,744 |
2020-03-26 | $5.48 | $7.10 | $5.48 | $7.08 | $5.51 | 620,832 |
2020-03-25 | $5.03 | $5.41 | $4.40 | $5.35 | $4.16 | 388,614 |
2020-03-24 | $4.20 | $4.91 | $4.20 | $4.85 | $3.77 | 410,775 |
2020-03-23 | $4.05 | $4.20 | $3.51 | $3.86 | $3.00 | 470,210 |
2020-03-20 | $4.44 | $4.98 | $3.90 | $4.21 | $3.28 | 658,208 |
2020-03-19 | $4.48 | $4.71 | $3.94 | $4.35 | $3.39 | 692,051 |
2020-03-18 | $5.50 | $5.54 | $4.25 | $4.25 | $3.31 | 276,582 |
2020-03-17 | $6.27 | $6.27 | $5.63 | $5.86 | $4.56 | 222,959 |
2020-03-16 | $7.16 | $7.24 | $6.29 | $6.36 | $4.95 | 221,283 |
2020-03-13 | $7.98 | $8.17 | $7.60 | $7.66 | $5.96 | 87,654 |
2020-03-12 | $7.90 | $7.90 | $7.31 | $7.54 | $5.87 | 175,913 |
2020-03-11 | $8.78 | $8.82 | $8.27 | $8.38 | $6.52 | 138,455 |
2020-03-10 | $9.55 | $9.59 | $8.00 | $9.11 | $7.09 | 335,008 |
2020-03-09 | $8.31 | $9.10 | $7.19 | $9.03 | $7.03 | 598,082 |
2020-03-06 | $10.54 | $10.54 | $9.90 | $10.08 | $7.84 | 287,681 |
2020-03-05 | $10.61 | $10.88 | $10.57 | $10.74 | $8.36 | 153,125 |
2020-03-04 | $11.47 | $11.47 | $10.65 | $10.89 | $8.47 | 393,483 |
2020-03-03 | $11.41 | $11.52 | $11.05 | $11.13 | $8.66 | 216,421 |
2020-03-02 | $11.23 | $11.69 | $10.94 | $11.24 | $8.75 | 314,171 |
2020-02-28 | $10.71 | $11.56 | $10.60 | $11.54 | $8.98 | 314,736 |
2020-02-27 | $11.25 | $11.53 | $10.55 | $11.15 | $8.68 | 439,128 |
2020-02-26 | $12.00 | $12.12 | $11.53 | $11.71 | $9.11 | 292,828 |
2020-02-25 | $12.77 | $12.80 | $11.89 | $11.89 | $9.25 | 439,141 |
2020-02-24 | $13.30 | $13.30 | $12.77 | $12.80 | $9.96 | 278,318 |
2020-02-21 | $13.53 | $13.58 | $13.13 | $13.46 | $10.47 | 299,613 |
2020-02-20 | $13.87 | $13.96 | $13.60 | $13.65 | $10.62 | 202,734 |
2020-02-19 | $13.87 | $13.99 | $13.70 | $13.85 | $10.78 | 83,387 |
2020-02-18 | $13.84 | $13.91 | $13.65 | $13.75 | $10.70 | 58,827 |
2020-02-14 | $13.99 | $14.03 | $13.62 | $13.84 | $10.77 | 136,766 |
2020-02-13 | $14.05 | $14.08 | $13.91 | $13.95 | $10.86 | 129,182 |
2020-02-12 | $14.04 | $14.25 | $13.87 | $14.05 | $10.93 | 107,584 |
2020-02-11 | $13.65 | $13.99 | $13.63 | $13.95 | $10.86 | 146,909 |
2020-02-10 | $13.71 | $13.76 | $13.40 | $13.50 | $10.51 | 298,463 |
2020-02-07 | $13.86 | $14.00 | $13.65 | $13.70 | $10.66 | 177,275 |
2020-02-06 | $14.47 | $14.50 | $13.98 | $14.01 | $10.90 | 139,777 |
2020-02-05 | $14.17 | $14.47 | $14.13 | $14.47 | $11.26 | 133,251 |
2020-02-04 | $13.93 | $14.20 | $13.91 | $14.06 | $10.94 | 187,469 |
2020-02-03 | $14.16 | $14.28 | $13.85 | $13.93 | $10.84 | 345,591 |
2020-01-31 | $14.61 | $14.85 | $14.12 | $14.22 | $11.07 | 392,367 |
2020-01-30 | $15.18 | $15.29 | $14.95 | $15.16 | $11.49 | 221,819 |
2020-01-29 | $15.48 | $15.48 | $15.06 | $15.18 | $11.51 | 203,067 |
2020-01-28 | $15.39 | $15.62 | $15.15 | $15.38 | $11.66 | 261,889 |
2020-01-27 | $15.20 | $15.51 | $15.10 | $15.39 | $11.66 | 547,243 |
2020-01-24 | $15.46 | $15.63 | $15.26 | $15.56 | $11.79 | 233,996 |
2020-01-23 | $15.50 | $15.63 | $15.36 | $15.54 | $11.78 | 235,783 |
2020-01-22 | $15.64 | $15.75 | $15.31 | $15.54 | $11.78 | 368,683 |
2020-01-21 | $15.58 | $15.68 | $15.26 | $15.40 | $11.67 | 374,230 |
2020-01-17 | $15.60 | $15.75 | $15.44 | $15.58 | $11.81 | 451,846 |
2020-01-16 | $15.55 | $15.67 | $15.49 | $15.54 | $11.78 | 426,230 |
2020-01-15 | $15.72 | $15.72 | $15.49 | $15.50 | $11.75 | 455,482 |
2020-01-14 | $16.00 | $16.00 | $15.50 | $15.66 | $11.87 | 1,045,065 |
2020-01-13 | $15.95 | $15.98 | $15.80 | $15.82 | $11.99 | 313,050 |
2020-01-10 | $15.94 | $16.00 | $15.60 | $15.75 | $11.94 | 3,233,679 |
2020-01-09 | $17.05 | $17.72 | $16.88 | $17.37 | $13.17 | 212,081 |
2020-01-08 | $17.30 | $17.39 | $16.40 | $16.73 | $12.68 | 176,899 |
2020-01-07 | $17.50 | $17.67 | $17.05 | $17.32 | $13.13 | 83,353 |
2020-01-06 | $17.13 | $17.52 | $17.00 | $17.36 | $13.16 | 75,372 |
2020-01-03 | $17.00 | $17.10 | $16.92 | $17.01 | $12.89 | 69,252 |
2020-01-02 | $16.96 | $17.04 | $16.71 | $16.85 | $12.77 | 57,956 |
2019-12-31 | $16.82 | $17.19 | $16.82 | $17.00 | $12.88 | 75,443 |
2019-12-30 | $17.02 | $17.05 | $16.73 | $16.83 | $12.76 | 56,393 |
2019-12-27 | $16.94 | $17.20 | $16.77 | $16.97 | $12.86 | 78,913 |
2019-12-26 | $16.95 | $17.02 | $16.80 | $16.88 | $12.79 | 53,924 |
2019-12-24 | $16.88 | $17.12 | $16.86 | $16.94 | $12.84 | 35,039 |
2019-12-23 | $16.71 | $17.00 | $16.71 | $16.85 | $12.77 | 44,377 |
2019-12-20 | $16.97 | $17.14 | $16.60 | $16.76 | $12.70 | 82,021 |
2019-12-19 | $17.00 | $17.20 | $16.72 | $16.93 | $12.83 | 150,082 |
2019-12-18 | $16.85 | $16.94 | $16.67 | $16.70 | $12.66 | 88,769 |
2019-12-17 | $16.83 | $16.90 | $16.82 | $16.85 | $12.77 | 65,744 |
2019-12-16 | $16.50 | $16.90 | $16.44 | $16.80 | $12.73 | 51,856 |
2019-12-13 | $16.77 | $16.90 | $16.27 | $16.49 | $12.50 | 49,562 |
2019-12-12 | $16.83 | $16.90 | $16.57 | $16.73 | $12.68 | 120,782 |
2019-12-11 | $16.63 | $16.99 | $16.55 | $16.70 | $12.66 | 99,377 |
2019-12-10 | $16.15 | $16.61 | $16.11 | $16.60 | $12.58 | 103,566 |
2019-12-09 | $16.07 | $16.34 | $15.92 | $16.25 | $12.32 | 135,676 |
2019-12-06 | $16.00 | $16.30 | $15.81 | $16.11 | $12.21 | 207,755 |
2019-12-05 | $16.68 | $16.71 | $15.92 | $16.00 | $12.13 | 168,683 |
2019-12-04 | $15.96 | $16.75 | $15.81 | $16.56 | $12.55 | 184,606 |
2019-12-03 | $15.45 | $15.91 | $15.13 | $15.67 | $11.88 | 151,878 |
2019-12-02 | $14.79 | $16.09 | $14.57 | $15.40 | $11.67 | 382,662 |
2019-11-29 | $14.70 | $15.10 | $14.31 | $14.40 | $10.91 | 393,215 |
2019-11-27 | $13.90 | $14.20 | $13.85 | $14.00 | $10.61 | 125,448 |
2019-11-26 | $13.90 | $14.05 | $13.89 | $13.90 | $10.54 | 44,477 |
2019-11-25 | $13.91 | $14.20 | $13.82 | $14.00 | $10.61 | 146,626 |
2019-11-22 | $13.80 | $14.03 | $13.67 | $13.89 | $10.53 | 160,386 |
2019-11-21 | $13.66 | $14.04 | $13.56 | $13.91 | $10.54 | 86,461 |
2019-11-20 | $13.56 | $13.83 | $13.56 | $13.72 | $10.40 | 88,832 |
2019-11-19 | $14.09 | $14.14 | $13.60 | $13.64 | $10.34 | 73,010 |
2019-11-18 | $14.05 | $14.24 | $13.84 | $14.22 | $10.78 | 116,224 |
2019-11-15 | $13.95 | $14.17 | $13.89 | $14.04 | $10.64 | 227,662 |
2019-11-14 | $13.97 | $14.10 | $13.90 | $14.04 | $10.64 | 109,578 |
2019-11-13 | $13.75 | $14.49 | $13.75 | $14.00 | $10.61 | 599,047 |
2019-11-12 | $14.40 | $14.56 | $13.79 | $13.93 | $10.56 | 70,611 |
2019-11-11 | $14.59 | $14.59 | $14.20 | $14.40 | $10.91 | 33,192 |
2019-11-08 | $14.44 | $14.55 | $14.19 | $14.28 | $10.82 | 151,044 |
2019-11-07 | $13.95 | $14.65 | $13.95 | $14.28 | $10.82 | 217,363 |
2019-11-06 | $14.29 | $14.29 | $13.61 | $13.62 | $10.32 | 39,251 |
2019-11-05 | $14.69 | $14.69 | $14.21 | $14.35 | $10.88 | 67,306 |
2019-11-04 | $14.05 | $14.68 | $14.00 | $14.57 | $11.04 | 85,459 |
2019-11-01 | $13.61 | $14.00 | $13.51 | $13.94 | $10.57 | 42,429 |
2019-10-31 | $14.13 | $14.25 | $13.95 | $14.06 | $10.34 | 55,060 |
2019-10-30 | $13.99 | $14.20 | $13.82 | $14.14 | $10.40 | 65,775 |
2019-10-29 | $13.70 | $14.25 | $13.70 | $13.84 | $10.18 | 132,428 |
2019-10-28 | $13.77 | $13.91 | $13.62 | $13.74 | $10.11 | 89,988 |
2019-10-25 | $13.79 | $13.86 | $13.53 | $13.67 | $10.06 | 34,433 |
2019-10-24 | $13.93 | $13.99 | $13.75 | $13.82 | $10.17 | 80,676 |
2019-10-23 | $13.86 | $13.94 | $13.83 | $13.85 | $10.19 | 108,471 |
2019-10-22 | $13.70 | $13.98 | $13.69 | $13.86 | $10.20 | 246,626 |
2019-10-21 | $13.70 | $13.97 | $13.66 | $13.79 | $10.15 | 45,737 |
2019-10-18 | $13.83 | $13.89 | $13.60 | $13.89 | $10.22 | 86,811 |
2019-10-17 | $14.00 | $14.00 | $13.64 | $13.73 | $10.10 | 62,155 |
2019-10-16 | $14.25 | $14.45 | $13.89 | $13.98 | $10.29 | 71,768 |
2019-10-15 | $14.09 | $14.43 | $14.07 | $14.28 | $10.51 | 53,052 |
2019-10-14 | $14.63 | $14.63 | $14.17 | $14.19 | $10.44 | 40,144 |
2019-10-11 | $14.23 | $14.70 | $14.23 | $14.66 | $10.79 | 75,545 |
2019-10-10 | $14.17 | $14.35 | $14.07 | $14.33 | $10.54 | 15,217 |
2019-10-09 | $14.41 | $14.48 | $14.16 | $14.16 | $10.42 | 32,998 |
2019-10-08 | $14.31 | $14.55 | $14.12 | $14.33 | $10.54 | 39,646 |
2019-10-07 | $14.26 | $14.48 | $14.25 | $14.39 | $10.59 | 29,165 |
2019-10-04 | $13.83 | $14.55 | $13.83 | $14.33 | $10.54 | 73,058 |
2019-10-03 | $13.87 | $14.00 | $13.50 | $13.78 | $10.14 | 61,929 |
2019-10-02 | $14.30 | $14.38 | $13.76 | $13.86 | $10.20 | 51,216 |
2019-10-01 | $14.73 | $14.73 | $14.33 | $14.33 | $10.54 | 30,351 |
2019-09-30 | $14.59 | $14.75 | $14.40 | $14.71 | $10.82 | 49,147 |
2019-09-27 | $14.92 | $15.00 | $14.50 | $14.62 | $10.76 | 50,510 |
2019-09-26 | $14.60 | $14.79 | $14.58 | $14.75 | $10.85 | 60,331 |
2019-09-25 | $14.50 | $14.86 | $14.50 | $14.60 | $10.74 | 35,303 |
2019-09-24 | $14.56 | $14.74 | $14.35 | $14.60 | $10.74 | 37,386 |
2019-09-23 | $14.70 | $15.03 | $14.37 | $14.55 | $10.71 | 24,117 |
2019-09-20 | $14.61 | $14.77 | $14.52 | $14.73 | $10.84 | 21,288 |
2019-09-19 | $14.82 | $14.84 | $14.34 | $14.61 | $10.75 | 53,383 |
2019-09-18 | $14.74 | $14.83 | $14.50 | $14.70 | $10.82 | 37,442 |
2019-09-17 | $15.28 | $15.57 | $14.74 | $14.74 | $10.85 | 43,305 |
2019-09-16 | $14.69 | $15.66 | $14.69 | $15.46 | $11.38 | 75,490 |
2019-09-13 | $14.28 | $14.73 | $14.12 | $14.30 | $10.52 | 53,169 |
2019-09-12 | $14.54 | $14.54 | $14.05 | $14.42 | $10.61 | 64,693 |
2019-09-11 | $14.59 | $14.87 | $14.50 | $14.54 | $10.70 | 104,637 |
2019-09-10 | $14.70 | $15.10 | $14.25 | $14.56 | $10.71 | 74,540 |
2019-09-09 | $14.82 | $15.20 | $14.60 | $14.73 | $10.84 | 33,029 |
2019-09-06 | $14.87 | $15.05 | $14.70 | $14.91 | $10.97 | 20,387 |
2019-09-05 | $15.12 | $15.20 | $14.81 | $14.83 | $10.91 | 32,225 |
2019-09-04 | $14.93 | $15.34 | $14.87 | $15.20 | $11.18 | 15,376 |
2019-09-03 | $15.18 | $15.37 | $14.75 | $14.84 | $10.92 | 22,690 |
2019-08-30 | $15.13 | $15.32 | $14.99 | $15.32 | $11.27 | 20,449 |
2019-08-29 | $15.11 | $15.33 | $15.00 | $15.05 | $11.07 | 22,183 |
2019-08-28 | $14.61 | $15.16 | $14.61 | $15.04 | $11.07 | 21,822 |
2019-08-27 | $14.65 | $14.72 | $14.37 | $14.63 | $10.76 | 38,615 |
2019-08-26 | $14.61 | $14.82 | $14.50 | $14.60 | $10.74 | 34,392 |
2019-08-23 | $14.75 | $15.12 | $14.50 | $14.55 | $10.71 | 45,908 |
2019-08-22 | $15.16 | $15.18 | $14.85 | $14.89 | $10.96 | 19,312 |
2019-08-21 | $15.17 | $15.49 | $14.90 | $15.14 | $11.14 | 25,658 |
2019-08-20 | $15.33 | $15.46 | $15.00 | $15.16 | $11.15 | 21,250 |
2019-08-19 | $14.62 | $15.20 | $14.62 | $15.10 | $11.11 | 57,334 |
2019-08-16 | $14.47 | $14.91 | $14.40 | $14.71 | $10.82 | 47,725 |
2019-08-15 | $14.32 | $14.50 | $14.22 | $14.41 | $10.60 | 54,380 |
2019-08-14 | $14.41 | $14.50 | $14.05 | $14.49 | $10.66 | 38,563 |
2019-08-13 | $14.77 | $14.78 | $14.27 | $14.58 | $10.73 | 48,268 |
2019-08-12 | $14.84 | $14.90 | $14.55 | $14.80 | $10.89 | 60,701 |
2019-08-09 | $14.51 | $14.84 | $14.34 | $14.57 | $10.72 | 49,576 |
2019-08-08 | $14.01 | $14.74 | $14.01 | $14.54 | $10.70 | 113,465 |
2019-08-07 | $13.60 | $14.22 | $13.16 | $13.85 | $10.19 | 110,440 |
2019-08-06 | $14.15 | $14.50 | $13.57 | $13.84 | $10.18 | 95,542 |
2019-08-05 | $14.76 | $15.14 | $13.87 | $14.01 | $10.31 | 124,299 |
2019-08-02 | $15.50 | $15.52 | $14.91 | $15.17 | $11.16 | 73,581 |
2019-08-01 | $16.05 | $16.27 | $15.50 | $15.51 | $11.13 | 97,346 |
2019-07-31 | $16.19 | $16.50 | $16.01 | $16.05 | $11.51 | 64,945 |
2019-07-30 | $16.00 | $16.40 | $15.97 | $16.20 | $11.62 | 48,145 |
2019-07-29 | $16.00 | $16.26 | $15.80 | $16.05 | $11.51 | 23,101 |
2019-07-26 | $15.76 | $16.18 | $15.76 | $16.10 | $11.55 | 43,014 |
2019-07-25 | $15.88 | $15.95 | $15.75 | $15.75 | $11.30 | 22,663 |
2019-07-24 | $15.99 | $16.31 | $15.97 | $16.00 | $11.48 | 177,816 |
2019-07-23 | $16.05 | $16.10 | $15.91 | $16.05 | $11.51 | 35,795 |
2019-07-22 | $16.01 | $16.15 | $15.99 | $16.03 | $11.50 | 28,968 |
2019-07-19 | $15.86 | $16.15 | $15.86 | $16.07 | $11.53 | 61,916 |
2019-07-18 | $16.00 | $16.21 | $15.80 | $15.95 | $11.44 | 52,607 |
2019-07-17 | $16.03 | $16.25 | $15.83 | $15.91 | $11.41 | 190,749 |
2019-07-16 | $16.10 | $16.16 | $15.83 | $16.05 | $11.51 | 79,335 |
2019-07-15 | $15.81 | $16.34 | $15.81 | $16.05 | $11.51 | 39,189 |
2019-07-12 | $15.85 | $16.18 | $15.72 | $15.89 | $11.40 | 194,072 |
2019-07-11 | $16.27 | $16.36 | $15.67 | $15.83 | $11.36 | 77,190 |
2019-07-10 | $16.15 | $16.72 | $16.09 | $16.24 | $11.65 | 377,817 |
2019-07-09 | $15.82 | $16.26 | $15.82 | $16.01 | $11.48 | 369,262 |
2019-07-08 | $16.01 | $16.16 | $15.65 | $15.86 | $11.38 | 142,486 |
2019-07-05 | $15.66 | $16.05 | $15.66 | $16.05 | $11.51 | 49,773 |
2019-07-03 | $15.77 | $16.03 | $15.57 | $15.65 | $11.23 | 33,765 |
2019-07-02 | $16.19 | $16.19 | $15.57 | $15.76 | $11.31 | 64,343 |
2019-07-01 | $16.30 | $16.62 | $16.06 | $16.10 | $11.55 | 19,861 |
2019-06-28 | $16.35 | $16.37 | $15.80 | $16.15 | $11.58 | 48,275 |
2019-06-27 | $15.95 | $16.27 | $15.95 | $16.27 | $11.67 | 48,347 |
2019-06-26 | $16.05 | $16.28 | $15.97 | $16.10 | $11.55 | 38,749 |
2019-06-25 | $15.61 | $16.25 | $15.58 | $16.01 | $11.48 | 23,939 |
2019-06-24 | $15.76 | $16.03 | $15.56 | $15.56 | $11.16 | 56,507 |
2019-06-21 | $15.91 | $16.17 | $15.75 | $15.80 | $11.33 | 83,722 |
2019-06-20 | $16.25 | $16.71 | $15.71 | $15.71 | $11.27 | 130,997 |
2019-06-19 | $16.00 | $16.24 | $15.93 | $16.06 | $11.52 | 24,126 |
2019-06-18 | $16.10 | $16.17 | $15.86 | $16.03 | $11.50 | 68,412 |
2019-06-17 | $15.96 | $16.18 | $15.91 | $16.00 | $11.48 | 24,563 |
2019-06-14 | $16.07 | $16.34 | $15.85 | $15.95 | $11.44 | 82,288 |
2019-06-13 | $16.29 | $16.37 | $15.85 | $16.25 | $11.66 | 103,964 |
2019-06-12 | $16.13 | $16.42 | $15.86 | $16.15 | $11.58 | 60,104 |
2019-06-11 | $16.42 | $16.61 | $16.03 | $16.18 | $11.61 | 76,430 |
2019-06-10 | $16.27 | $16.50 | $15.81 | $16.45 | $11.80 | 52,769 |
2019-06-07 | $16.64 | $16.64 | $15.83 | $16.08 | $11.53 | 78,318 |
2019-06-06 | $15.75 | $16.60 | $14.64 | $16.45 | $11.80 | 177,871 |
2019-06-05 | $16.85 | $16.89 | $15.87 | $15.87 | $11.38 | 88,088 |
2019-06-04 | $16.71 | $16.90 | $16.56 | $16.64 | $11.94 | 89,460 |
2019-06-03 | $16.75 | $17.18 | $16.56 | $16.69 | $11.97 | 55,729 |
2019-05-31 | $16.76 | $16.95 | $16.50 | $16.91 | $12.13 | 22,880 |
2019-05-30 | $16.83 | $17.20 | $16.71 | $16.99 | $12.19 | 29,772 |
2019-05-29 | $17.42 | $17.42 | $16.53 | $16.97 | $12.17 | 70,606 |
2019-05-28 | $17.89 | $17.96 | $17.55 | $17.74 | $12.73 | 44,887 |
2019-05-24 | $18.08 | $18.26 | $17.79 | $17.93 | $12.86 | 23,342 |
2019-05-23 | $17.90 | $18.10 | $17.31 | $18.05 | $12.95 | 94,065 |
2019-05-22 | $18.39 | $18.60 | $17.95 | $18.05 | $12.95 | 85,690 |
2019-05-21 | $18.45 | $18.55 | $18.04 | $18.46 | $13.24 | 122,828 |
2019-05-20 | $18.11 | $18.50 | $17.95 | $18.28 | $13.11 | 71,995 |
2019-05-17 | $18.28 | $18.37 | $18.04 | $18.11 | $12.99 | 36,227 |
2019-05-16 | $18.19 | $18.33 | $18.03 | $18.15 | $13.02 | 64,780 |
2019-05-15 | $17.83 | $18.25 | $17.67 | $18.15 | $13.02 | 91,374 |
2019-05-14 | $16.84 | $18.35 | $16.76 | $17.94 | $12.87 | 252,693 |
2019-05-13 | $17.19 | $18.00 | $16.31 | $16.72 | $11.99 | 75,544 |
2019-05-10 | $16.73 | $16.97 | $16.59 | $16.59 | $11.90 | 110,617 |
2019-05-09 | $16.03 | $16.70 | $15.62 | $16.60 | $11.91 | 162,711 |
2019-05-08 | $16.30 | $16.43 | $16.15 | $16.30 | $11.69 | 53,828 |
2019-05-07 | $16.64 | $16.70 | $16.30 | $16.35 | $11.73 | 51,430 |
2019-05-06 | $16.89 | $17.10 | $16.50 | $16.88 | $12.11 | 183,128 |
2019-05-03 | $16.27 | $16.99 | $16.20 | $16.66 | $11.95 | 249,112 |
2019-05-02 | $16.85 | $16.85 | $16.19 | $16.61 | $11.66 | 155,689 |
2019-05-01 | $17.20 | $17.20 | $16.50 | $16.50 | $11.58 | 244,717 |
2019-04-30 | $17.66 | $18.00 | $17.60 | $17.79 | $12.48 | 100,228 |
2019-04-29 | $17.56 | $17.80 | $17.00 | $17.65 | $12.39 | 102,864 |
2019-04-26 | $17.95 | $17.95 | $17.56 | $17.60 | $12.35 | 78,760 |
2019-04-25 | $18.03 | $18.07 | $17.95 | $17.95 | $12.60 | 26,828 |
2019-04-24 | $18.13 | $18.13 | $17.76 | $17.95 | $12.60 | 23,479 |
2019-04-23 | $18.00 | $18.38 | $18.00 | $18.08 | $12.69 | 42,534 |
2019-04-22 | $17.95 | $18.33 | $17.95 | $18.00 | $12.63 | 18,436 |
2019-04-18 | $18.11 | $18.11 | $17.85 | $17.88 | $12.55 | 11,695 |
2019-04-17 | $18.00 | $18.15 | $17.77 | $17.89 | $12.55 | 44,276 |
2019-04-16 | $18.16 | $18.16 | $17.91 | $18.03 | $12.65 | 13,662 |
2019-04-15 | $17.97 | $18.38 | $17.87 | $18.16 | $12.74 | 51,799 |
2019-04-12 | $18.02 | $18.44 | $17.65 | $17.65 | $12.39 | 83,162 |
2019-04-11 | $18.03 | $18.05 | $17.65 | $17.80 | $12.49 | 30,641 |
2019-04-10 | $17.85 | $18.20 | $17.70 | $17.83 | $12.51 | 15,198 |
2019-04-09 | $17.78 | $17.90 | $17.50 | $17.78 | $12.48 | 41,924 |
2019-04-08 | $17.82 | $18.12 | $17.50 | $17.82 | $12.51 | 88,164 |
2019-04-05 | $17.59 | $17.98 | $17.59 | $17.87 | $12.54 | 12,808 |
2019-04-04 | $17.76 | $17.85 | $17.51 | $17.52 | $12.29 | 30,773 |
2019-04-03 | $18.28 | $18.49 | $17.68 | $17.75 | $12.46 | 26,015 |
2019-04-02 | $18.38 | $18.50 | $18.17 | $18.21 | $12.78 | 18,130 |
2019-04-01 | $18.52 | $18.52 | $18.09 | $18.41 | $12.92 | 11,475 |
2019-03-29 | $18.20 | $18.57 | $18.20 | $18.27 | $12.82 | 74,632 |
2019-03-28 | $18.55 | $18.55 | $17.92 | $17.97 | $12.61 | 23,628 |
2019-03-27 | $18.26 | $18.79 | $18.16 | $18.53 | $13.00 | 35,012 |
2019-03-26 | $18.25 | $18.50 | $18.16 | $18.39 | $12.91 | 29,874 |
2019-03-25 | $18.30 | $18.49 | $18.01 | $18.25 | $12.81 | 34,979 |
2019-03-22 | $18.28 | $18.45 | $17.99 | $18.29 | $12.83 | 14,613 |
2019-03-21 | $18.35 | $18.50 | $17.90 | $18.35 | $12.88 | 31,868 |
2019-03-20 | $18.28 | $18.50 | $18.18 | $18.39 | $12.91 | 23,563 |
2019-03-19 | $18.25 | $18.45 | $18.23 | $18.25 | $12.81 | 24,504 |
2019-03-18 | $18.27 | $18.43 | $18.26 | $18.30 | $12.84 | 49,956 |
2019-03-15 | $17.96 | $18.44 | $17.96 | $18.26 | $12.81 | 13,981 |
2019-03-14 | $17.92 | $18.50 | $17.90 | $18.15 | $12.74 | 32,847 |
2019-03-13 | $18.20 | $18.80 | $17.65 | $18.05 | $12.67 | 82,772 |
2019-03-12 | $17.66 | $18.46 | $17.60 | $18.18 | $12.76 | 47,785 |
2019-03-11 | $18.07 | $18.07 | $17.50 | $17.60 | $12.35 | 17,903 |
2019-03-08 | $17.60 | $18.25 | $17.60 | $17.71 | $12.43 | 30,623 |
2019-03-07 | $17.30 | $17.91 | $17.30 | $17.60 | $12.35 | 20,488 |
2019-03-06 | $18.00 | $18.00 | $17.30 | $17.50 | $12.28 | 41,253 |
2019-03-05 | $17.68 | $18.44 | $17.68 | $17.94 | $12.59 | 62,451 |
2019-03-04 | $17.79 | $18.23 | $17.55 | $17.68 | $12.41 | 20,636 |
2019-03-01 | $17.58 | $17.92 | $17.58 | $17.74 | $12.45 | 9,588 |
2019-02-28 | $17.73 | $17.90 | $17.50 | $17.50 | $12.28 | 13,831 |
2019-02-27 | $17.85 | $18.00 | $17.55 | $17.60 | $12.35 | 16,405 |
2019-02-26 | $17.85 | $17.91 | $17.55 | $17.84 | $12.52 | 12,145 |
2019-02-25 | $18.03 | $18.12 | $17.73 | $17.85 | $12.53 | 14,448 |
2019-02-22 | $17.92 | $18.40 | $17.70 | $17.94 | $12.59 | 27,404 |
2019-02-21 | $18.08 | $18.18 | $17.67 | $17.87 | $12.54 | 20,536 |
2019-02-20 | $18.12 | $18.54 | $17.64 | $18.15 | $12.74 | 32,510 |
2019-02-19 | $18.38 | $18.54 | $17.89 | $18.10 | $12.70 | 50,686 |
2019-02-15 | $18.35 | $18.50 | $18.21 | $18.40 | $12.91 | 27,118 |
2019-02-14 | $17.88 | $18.76 | $17.88 | $18.20 | $12.77 | 43,911 |
2019-02-13 | $17.46 | $18.27 | $17.33 | $17.98 | $12.62 | 61,430 |
2019-02-12 | $17.30 | $17.86 | $17.16 | $17.52 | $12.29 | 34,534 |
2019-02-11 | $17.17 | $17.18 | $16.80 | $17.13 | $12.02 | 38,038 |
2019-02-08 | $16.45 | $17.16 | $16.45 | $16.97 | $11.91 | 110,778 |
2019-02-07 | $16.01 | $16.64 | $15.71 | $16.32 | $11.45 | 29,018 |
2019-02-06 | $16.41 | $16.61 | $15.84 | $16.10 | $11.30 | 19,572 |
2019-02-05 | $16.66 | $16.76 | $16.00 | $16.41 | $11.52 | 42,638 |
2019-02-04 | $16.69 | $16.75 | $16.33 | $16.65 | $11.68 | 13,788 |
2019-02-01 | $16.79 | $17.00 | $16.50 | $16.67 | $11.70 | 80,815 |
2019-01-31 | $17.96 | $18.11 | $17.00 | $17.11 | $11.73 | 192,523 |
2019-01-30 | $16.75 | $17.00 | $16.26 | $16.70 | $11.44 | 76,286 |
2019-01-29 | $16.61 | $16.61 | $16.01 | $16.22 | $11.12 | 65,999 |
2019-01-28 | $16.20 | $16.75 | $15.85 | $16.70 | $11.44 | 51,841 |
2019-01-25 | $16.42 | $16.71 | $15.96 | $16.50 | $11.31 | 18,039 |
2019-01-24 | $16.20 | $16.45 | $16.00 | $16.15 | $11.07 | 22,468 |
2019-01-23 | $16.13 | $16.20 | $15.74 | $16.07 | $11.01 | 22,450 |
2019-01-22 | $15.60 | $16.53 | $15.37 | $16.08 | $11.02 | 70,547 |
2019-01-18 | $15.41 | $15.51 | $15.30 | $15.46 | $10.59 | 32,491 |
2019-01-17 | $15.03 | $15.40 | $15.01 | $15.31 | $10.49 | 24,845 |
2019-01-16 | $14.99 | $15.22 | $14.70 | $15.09 | $10.34 | 39,520 |
2019-01-15 | $15.11 | $15.35 | $14.61 | $14.94 | $10.24 | 25,950 |
2019-01-14 | $14.98 | $15.38 | $14.58 | $15.06 | $10.32 | 49,733 |
2019-01-11 | $15.17 | $15.17 | $14.58 | $15.04 | $10.31 | 38,747 |
2019-01-10 | $14.92 | $15.25 | $14.90 | $15.19 | $10.41 | 25,507 |
2019-01-09 | $15.00 | $15.26 | $14.76 | $14.99 | $10.27 | 50,182 |
2019-01-08 | $15.08 | $15.22 | $14.52 | $14.83 | $10.16 | 31,353 |
2019-01-07 | $14.03 | $15.12 | $14.00 | $14.78 | $10.13 | 66,367 |
2019-01-04 | $13.49 | $13.96 | $13.49 | $13.96 | $9.57 | 51,039 |
2019-01-03 | $14.04 | $14.05 | $13.31 | $13.31 | $9.12 | 47,961 |
2019-01-02 | $13.46 | $14.36 | $13.28 | $14.00 | $9.59 | 92,829 |
2018-12-31 | $13.36 | $14.01 | $13.20 | $13.58 | $9.31 | 135,700 |
2018-12-28 | $13.35 | $13.48 | $13.01 | $13.24 | $9.07 | 104,162 |
2018-12-27 | $13.80 | $13.88 | $13.05 | $13.29 | $9.11 | 136,261 |
2018-12-26 | $13.60 | $14.41 | $13.25 | $14.11 | $9.67 | 186,375 |
2018-12-24 | $13.20 | $13.92 | $13.10 | $13.92 | $9.54 | 62,399 |
2018-12-21 | $13.82 | $13.90 | $13.30 | $13.30 | $9.11 | 81,013 |
2018-12-20 | $14.49 | $14.59 | $13.72 | $13.85 | $9.49 | 115,688 |
2018-12-19 | $14.97 | $15.20 | $14.69 | $14.73 | $10.09 | 48,769 |
2018-12-18 | $15.39 | $15.45 | $14.63 | $15.00 | $10.28 | 101,978 |
2018-12-17 | $16.53 | $16.80 | $15.23 | $15.23 | $10.44 | 117,109 |
2018-12-14 | $16.55 | $16.75 | $16.28 | $16.40 | $11.24 | 21,598 |
2018-12-13 | $16.65 | $17.24 | $16.65 | $16.70 | $11.44 | 22,236 |
2018-12-12 | $16.59 | $16.85 | $16.51 | $16.63 | $11.40 | 47,693 |
2018-12-11 | $16.81 | $16.91 | $16.40 | $16.56 | $11.35 | 167,381 |
2018-12-10 | $17.25 | $17.60 | $16.92 | $16.96 | $11.62 | 46,277 |
2018-12-07 | $17.65 | $18.00 | $17.01 | $17.21 | $11.79 | 27,197 |
2018-12-06 | $17.75 | $18.06 | $17.20 | $17.62 | $12.07 | 81,911 |
2018-12-04 | $18.43 | $18.78 | $17.26 | $18.01 | $12.34 | 53,944 |
2018-12-03 | $18.36 | $18.74 | $18.00 | $18.49 | $12.67 | 94,734 |
2018-11-30 | $16.70 | $18.34 | $16.70 | $18.30 | $12.54 | 169,959 |
2018-11-29 | $16.54 | $16.84 | $16.40 | $16.84 | $11.54 | 133,339 |
2018-11-28 | $16.57 | $16.87 | $16.25 | $16.46 | $11.28 | 53,273 |
2018-11-27 | $16.78 | $16.90 | $16.60 | $16.70 | $11.44 | 46,591 |
2018-11-26 | $16.79 | $17.10 | $16.66 | $16.75 | $11.48 | 61,687 |
2018-11-23 | $16.57 | $16.83 | $16.52 | $16.77 | $11.49 | 21,620 |
2018-11-21 | $16.80 | $17.28 | $16.60 | $16.95 | $11.62 | 81,775 |
2018-11-20 | $17.52 | $17.52 | $16.21 | $16.59 | $11.37 | 138,485 |
2018-11-19 | $18.30 | $18.30 | $17.52 | $17.62 | $12.07 | 40,163 |
2018-11-16 | $17.49 | $18.50 | $17.40 | $18.50 | $12.68 | 59,112 |
2018-11-15 | $17.40 | $17.52 | $17.21 | $17.52 | $12.01 | 37,751 |
2018-11-14 | $17.47 | $17.69 | $16.98 | $17.62 | $12.07 | 107,764 |
2018-11-13 | $17.96 | $18.20 | $17.16 | $17.64 | $12.09 | 79,537 |
2018-11-12 | $17.81 | $18.45 | $17.75 | $18.00 | $12.34 | 32,429 |
2018-11-09 | $17.62 | $18.35 | $17.50 | $17.90 | $12.27 | 205,394 |
2018-11-08 | $18.42 | $18.93 | $17.52 | $18.54 | $12.71 | 201,439 |
2018-11-07 | $18.42 | $18.80 | $18.28 | $18.62 | $12.76 | 33,668 |
2018-11-06 | $18.67 | $18.76 | $18.15 | $18.40 | $12.61 | 48,846 |
2018-11-05 | $18.79 | $19.21 | $18.67 | $18.71 | $12.82 | 30,303 |
2018-11-02 | $19.50 | $19.62 | $18.74 | $18.77 | $12.86 | 43,314 |
2018-11-01 | $19.83 | $20.00 | $19.19 | $19.80 | $13.25 | 55,807 |
2018-10-31 | $19.05 | $19.95 | $19.00 | $19.80 | $13.25 | 120,509 |
2018-10-30 | $19.09 | $19.34 | $18.85 | $18.95 | $12.68 | 34,908 |
2018-10-29 | $19.11 | $19.47 | $18.77 | $19.09 | $12.78 | 84,707 |
2018-10-26 | $19.29 | $19.40 | $18.75 | $18.81 | $12.59 | 139,801 |
2018-10-25 | $19.71 | $19.84 | $19.32 | $19.37 | $12.96 | 94,740 |
2018-10-24 | $19.42 | $19.82 | $19.23 | $19.61 | $13.12 | 54,416 |
2018-10-23 | $18.80 | $19.55 | $18.75 | $19.44 | $13.01 | 61,363 |
2018-10-22 | $18.47 | $19.06 | $18.45 | $18.86 | $12.62 | 56,102 |
2018-10-19 | $18.95 | $19.20 | $18.20 | $18.62 | $12.46 | 64,773 |
2018-10-18 | $19.41 | $19.42 | $18.69 | $18.98 | $12.70 | 40,914 |
2018-10-17 | $19.49 | $19.52 | $19.33 | $19.48 | $13.04 | 19,465 |
2018-10-16 | $19.04 | $19.73 | $19.00 | $19.50 | $13.05 | 21,015 |
2018-10-15 | $18.92 | $19.47 | $18.86 | $18.98 | $12.70 | 54,764 |
2018-10-12 | $19.41 | $19.57 | $18.65 | $18.99 | $12.71 | 82,476 |
2018-10-11 | $18.61 | $19.48 | $18.61 | $19.13 | $12.80 | 78,186 |
2018-10-10 | $19.45 | $19.45 | $18.55 | $18.74 | $12.54 | 140,166 |
2018-10-09 | $19.22 | $19.69 | $19.04 | $19.52 | $13.06 | 48,977 |
2018-10-08 | $19.51 | $19.55 | $19.18 | $19.22 | $12.86 | 161,826 |
2018-10-05 | $20.02 | $20.24 | $19.51 | $19.59 | $13.11 | 64,231 |
2018-10-04 | $20.61 | $20.75 | $19.70 | $19.97 | $13.37 | 89,982 |
2018-10-03 | $19.85 | $21.42 | $19.60 | $20.61 | $13.79 | 184,232 |
2018-10-02 | $19.65 | $20.06 | $19.31 | $19.68 | $13.17 | 210,491 |
2018-10-01 | $19.63 | $19.98 | $19.23 | $19.61 | $13.12 | 166,544 |
2018-09-28 | $19.65 | $20.00 | $19.61 | $19.62 | $13.13 | 328,331 |
2018-09-27 | $19.56 | $20.24 | $19.00 | $19.60 | $13.12 | 1,221,571 |
2018-09-26 | $22.20 | $22.20 | $21.00 | $21.00 | $14.05 | 74,902 |
2018-09-25 | $22.13 | $22.27 | $22.00 | $22.14 | $14.82 | 101,175 |
2018-09-24 | $22.15 | $22.18 | $22.12 | $22.15 | $14.82 | 101,798 |
2018-09-21 | $22.15 | $22.27 | $22.10 | $22.15 | $14.82 | 70,964 |
2018-09-20 | $22.13 | $22.16 | $22.00 | $22.10 | $14.79 | 25,102 |
2018-09-19 | $22.15 | $22.15 | $22.00 | $22.11 | $14.80 | 47,722 |
2018-09-18 | $22.18 | $22.50 | $22.06 | $22.15 | $14.82 | 63,210 |
2018-09-17 | $22.75 | $22.75 | $22.05 | $22.20 | $14.86 | 47,175 |
2018-09-14 | $22.84 | $23.00 | $22.50 | $23.00 | $15.39 | 10,017 |
2018-09-13 | $23.00 | $23.48 | $22.75 | $22.75 | $15.23 | 67,988 |
2018-09-12 | $23.25 | $23.25 | $22.87 | $22.95 | $15.36 | 65,949 |
2018-09-11 | $23.50 | $24.00 | $22.52 | $23.27 | $15.57 | 103,467 |
2018-09-10 | $23.04 | $24.40 | $22.81 | $23.50 | $15.73 | 119,055 |
2018-09-07 | $22.25 | $22.90 | $22.20 | $22.35 | $14.96 | 171,178 |
2018-09-06 | $22.00 | $22.60 | $21.63 | $22.18 | $14.84 | 168,839 |
2018-09-05 | $22.25 | $22.30 | $21.94 | $21.97 | $14.70 | 37,380 |
2018-09-04 | $22.75 | $22.86 | $22.00 | $22.47 | $15.04 | 56,944 |
2018-08-31 | $22.00 | $22.66 | $21.74 | $22.66 | $15.17 | 16,290 |
2018-08-30 | $21.63 | $21.99 | $21.30 | $21.99 | $14.72 | 15,925 |
2018-08-29 | $20.78 | $21.53 | $20.78 | $21.53 | $14.41 | 14,046 |
2018-08-28 | $20.69 | $20.76 | $20.43 | $20.75 | $13.89 | 13,826 |
2018-08-27 | $20.74 | $20.85 | $20.60 | $20.64 | $13.81 | 41,625 |
2018-08-24 | $20.85 | $20.85 | $20.59 | $20.70 | $13.85 | 51,833 |
2018-08-23 | $20.70 | $20.96 | $20.70 | $20.96 | $14.03 | 32,796 |
2018-08-22 | $20.97 | $21.44 | $20.50 | $20.50 | $13.72 | 69,657 |
2018-08-21 | $21.17 | $21.42 | $20.93 | $21.00 | $14.05 | 69,746 |
2018-08-20 | $21.25 | $21.49 | $20.82 | $21.16 | $14.16 | 69,343 |
2018-08-17 | $20.89 | $21.38 | $20.79 | $20.87 | $13.97 | 17,653 |
2018-08-16 | $20.83 | $21.45 | $20.38 | $20.99 | $14.05 | 12,750 |
2018-08-15 | $20.95 | $21.17 | $20.40 | $20.73 | $13.87 | 11,167 |
2018-08-14 | $20.74 | $21.47 | $20.60 | $21.00 | $14.05 | 22,011 |
2018-08-13 | $21.28 | $21.81 | $20.57 | $20.60 | $13.79 | 30,495 |
2018-08-10 | $21.39 | $21.95 | $21.07 | $21.28 | $14.24 | 11,309 |
2018-08-09 | $21.75 | $22.05 | $21.32 | $21.45 | $14.36 | 53,781 |
2018-08-08 | $21.85 | $22.20 | $21.55 | $22.19 | $14.85 | 24,579 |
2018-08-07 | $21.85 | $21.94 | $21.55 | $21.55 | $14.42 | 26,815 |
2018-08-06 | $21.89 | $21.95 | $21.62 | $21.80 | $14.59 | 27,532 |
2018-08-03 | $22.28 | $22.49 | $21.65 | $21.95 | $14.69 | 48,484 |
2018-08-02 | $22.40 | $22.83 | $22.05 | $22.25 | $14.60 | 26,920 |
2018-08-01 | $22.43 | $22.72 | $22.30 | $22.40 | $14.70 | 7,490 |
2018-07-31 | $22.01 | $22.61 | $22.01 | $22.40 | $14.70 | 11,620 |
2018-07-30 | $22.66 | $22.75 | $22.00 | $22.10 | $14.51 | 33,717 |
2018-07-27 | $22.75 | $22.87 | $22.00 | $22.56 | $14.81 | 19,373 |
2018-07-26 | $22.98 | $23.28 | $22.76 | $23.00 | $15.10 | 14,720 |
2018-07-25 | $22.13 | $22.90 | $22.13 | $22.79 | $14.96 | 13,812 |
2018-07-24 | $22.19 | $22.80 | $22.00 | $22.20 | $14.57 | 30,689 |
2018-07-23 | $22.22 | $22.90 | $22.12 | $22.20 | $14.57 | 27,565 |
2018-07-20 | $22.30 | $23.29 | $22.17 | $22.20 | $14.57 | 14,410 |
2018-07-19 | $22.45 | $23.14 | $22.15 | $22.34 | $14.66 | 20,801 |
2018-07-18 | $22.59 | $23.44 | $22.06 | $22.47 | $14.75 | 26,791 |
2018-07-17 | $22.75 | $22.75 | $22.16 | $22.35 | $14.67 | 22,586 |
2018-07-16 | $23.57 | $24.09 | $22.28 | $22.85 | $15.00 | 26,521 |
2018-07-13 | $23.69 | $24.25 | $23.01 | $23.34 | $15.32 | 38,754 |
2018-07-12 | $23.63 | $24.50 | $23.24 | $23.54 | $15.45 | 34,951 |
2018-07-11 | $23.90 | $24.00 | $23.03 | $23.20 | $15.23 | 80,435 |
2018-07-10 | $22.69 | $23.92 | $22.35 | $23.92 | $15.70 | 32,003 |
2018-07-09 | $22.09 | $22.49 | $21.95 | $22.28 | $14.62 | 104,390 |
2018-07-06 | $21.86 | $22.18 | $21.75 | $21.84 | $14.34 | 27,071 |
2018-07-05 | $22.18 | $22.18 | $21.75 | $21.87 | $14.36 | 31,185 |
2018-07-03 | $22.06 | $22.41 | $21.90 | $22.00 | $14.44 | 8,906 |
2018-07-02 | $22.05 | $22.07 | $21.51 | $21.99 | $14.43 | 9,338 |
2018-06-29 | $23.10 | $23.10 | $22.02 | $22.02 | $14.45 | 20,768 |
2018-06-28 | $22.88 | $22.97 | $22.05 | $22.93 | $15.05 | 24,398 |
2018-06-27 | $23.15 | $23.49 | $22.14 | $22.75 | $14.93 | 34,317 |
2018-06-26 | $22.49 | $23.00 | $22.49 | $23.00 | $15.10 | 12,800 |
2018-06-25 | $22.87 | $23.48 | $22.28 | $22.28 | $14.62 | 17,444 |
2018-06-22 | $22.33 | $23.50 | $22.33 | $22.98 | $15.08 | 19,110 |
2018-06-21 | $21.82 | $22.25 | $21.82 | $22.01 | $14.45 | 24,036 |
2018-06-20 | $22.10 | $22.39 | $21.99 | $21.99 | $14.43 | 54,172 |
2018-06-19 | $21.72 | $22.23 | $21.72 | $22.00 | $14.44 | 26,673 |
2018-06-18 | $21.72 | $22.35 | $21.70 | $21.80 | $14.31 | 19,763 |
2018-06-15 | $21.98 | $22.47 | $21.70 | $21.80 | $14.31 | 33,164 |
2018-06-14 | $21.64 | $22.40 | $21.33 | $22.08 | $14.49 | 45,535 |
2018-06-13 | $22.15 | $22.50 | $21.28 | $21.62 | $14.19 | 57,146 |
2018-06-12 | $22.33 | $22.92 | $21.97 | $22.18 | $14.56 | 30,194 |
2018-06-11 | $22.30 | $22.99 | $22.30 | $22.30 | $14.64 | 38,309 |
2018-06-08 | $22.01 | $22.50 | $22.01 | $22.30 | $14.64 | 18,016 |
2018-06-07 | $21.33 | $22.49 | $21.33 | $22.10 | $14.51 | 31,027 |
2018-06-06 | $22.21 | $22.74 | $21.19 | $21.19 | $13.91 | 48,102 |
2018-06-05 | $22.55 | $22.80 | $22.25 | $22.25 | $14.60 | 36,898 |
2018-06-04 | $22.45 | $23.18 | $22.20 | $22.50 | $14.77 | 56,338 |
2018-06-01 | $21.92 | $22.50 | $21.60 | $22.45 | $14.74 | 44,296 |
2018-05-31 | $20.88 | $22.00 | $20.75 | $21.95 | $14.41 | 82,598 |
2018-05-30 | $20.81 | $21.49 | $20.01 | $20.80 | $13.65 | 87,668 |
2018-05-29 | $19.70 | $22.70 | $19.37 | $21.00 | $13.78 | 183,672 |
2018-05-25 | $19.48 | $19.50 | $18.99 | $19.40 | $12.73 | 11,281 |
2018-05-24 | $19.36 | $19.54 | $19.36 | $19.49 | $12.79 | 1,320 |
2018-05-23 | $19.50 | $19.81 | $19.30 | $19.50 | $12.80 | 25,911 |
2018-05-22 | $19.69 | $19.84 | $18.90 | $19.40 | $12.73 | 35,678 |
2018-05-21 | $19.65 | $19.75 | $19.22 | $19.48 | $12.79 | 74,663 |
2018-05-18 | $19.31 | $20.00 | $19.31 | $19.50 | $12.80 | 26,689 |
2018-05-17 | $18.80 | $19.50 | $18.80 | $19.13 | $12.56 | 33,902 |
2018-05-16 | $18.67 | $19.50 | $18.61 | $18.61 | $12.22 | 64,927 |
2018-05-15 | $18.81 | $19.46 | $18.57 | $18.64 | $12.24 | 44,750 |
2018-05-14 | $18.92 | $19.12 | $18.03 | $18.95 | $12.44 | 136,610 |
2018-05-11 | $18.25 | $18.69 | $18.00 | $18.69 | $12.27 | 70,610 |
2018-05-10 | $17.50 | $18.22 | $17.34 | $17.73 | $11.64 | 58,685 |
2018-05-09 | $17.38 | $17.75 | $17.01 | $17.50 | $11.49 | 34,831 |
2018-05-08 | $17.50 | $17.86 | $17.00 | $17.12 | $11.24 | 36,005 |
2018-05-07 | $17.78 | $18.00 | $17.28 | $17.45 | $11.45 | 29,565 |
2018-05-04 | $17.50 | $17.66 | $17.01 | $17.49 | $11.48 | 28,379 |
2018-05-03 | $17.86 | $18.25 | $17.70 | $17.90 | $11.47 | 42,016 |
2018-05-02 | $17.83 | $18.26 | $17.80 | $18.00 | $11.54 | 14,654 |
2018-05-01 | $17.82 | $18.20 | $17.51 | $17.80 | $11.41 | 20,026 |
2018-04-30 | $17.80 | $18.24 | $17.70 | $17.75 | $11.38 | 57,655 |
2018-04-27 | $17.55 | $18.38 | $17.51 | $17.80 | $11.41 | 36,964 |
2018-04-26 | $17.99 | $18.33 | $17.92 | $17.97 | $11.52 | 4,052 |
2018-04-25 | $18.06 | $18.21 | $17.86 | $17.99 | $11.53 | 2,448 |
2018-04-24 | $17.93 | $18.49 | $17.93 | $18.00 | $11.54 | 12,153 |
2018-04-23 | $19.02 | $19.24 | $17.73 | $17.73 | $11.36 | 15,580 |
2018-04-20 | $19.11 | $19.11 | $19.00 | $19.00 | $12.18 | 7,374 |
2018-04-19 | $19.30 | $19.50 | $19.19 | $19.25 | $12.34 | 67,033 |
2018-04-18 | $19.10 | $19.50 | $19.10 | $19.50 | $12.50 | 15,406 |
2018-04-17 | $19.25 | $19.25 | $19.10 | $19.10 | $12.24 | 17,160 |
2018-04-16 | $19.30 | $19.30 | $19.15 | $19.23 | $12.33 | 4,912 |
2018-04-13 | $19.34 | $19.34 | $19.07 | $19.20 | $12.31 | 91,507 |
2018-04-12 | $19.20 | $19.49 | $19.04 | $19.25 | $12.34 | 3,558 |
2018-04-11 | $19.17 | $19.22 | $18.95 | $19.00 | $12.18 | 12,381 |
2018-04-10 | $19.00 | $19.10 | $19.00 | $19.10 | $12.24 | 448 |
2018-04-09 | $19.68 | $19.84 | $18.66 | $19.00 | $12.18 | 48,215 |
2018-04-06 | $19.35 | $19.36 | $19.34 | $19.34 | $12.40 | 5,692 |
2018-04-05 | $19.21 | $19.26 | $19.21 | $19.26 | $12.35 | 3,505 |
2018-04-04 | $19.25 | $19.92 | $19.25 | $19.49 | $12.49 | 30,753 |
2018-04-03 | $18.93 | $19.57 | $18.73 | $19.50 | $12.50 | 20,573 |
2018-04-02 | $18.80 | $19.00 | $18.49 | $18.90 | $12.11 | 23,211 |
2018-03-29 | $17.50 | $19.00 | $17.50 | $19.00 | $12.18 | 4,438 |
2018-03-28 | $17.69 | $17.95 | $17.51 | $17.95 | $11.51 | 16,332 |
2018-03-27 | $17.92 | $18.00 | $17.00 | $17.95 | $11.51 | 18,912 |
2018-03-26 | $18.20 | $18.20 | $17.64 | $18.00 | $11.54 | 15,173 |
2018-03-23 | $17.75 | $18.00 | $17.55 | $17.95 | $11.51 | 9,098 |
2018-03-22 | $17.75 | $18.00 | $17.52 | $18.00 | $11.54 | 34,851 |
2018-03-21 | $18.20 | $18.20 | $17.94 | $17.95 | $11.51 | 8,205 |
2018-03-20 | $18.40 | $18.40 | $18.02 | $18.02 | $11.55 | 6,468 |
2018-03-19 | $18.20 | $18.40 | $18.01 | $18.40 | $11.79 | 9,129 |
2018-03-16 | $18.09 | $18.66 | $17.81 | $18.40 | $11.79 | 7,780 |
2018-03-15 | $18.10 | $18.79 | $17.79 | $18.10 | $11.60 | 18,180 |
2018-03-14 | $18.14 | $18.46 | $17.84 | $18.20 | $11.67 | 23,962 |
2018-03-13 | $18.64 | $18.64 | $18.20 | $18.20 | $11.67 | 11,888 |
2018-03-12 | $18.40 | $18.78 | $17.20 | $18.77 | $12.03 | 32,199 |
2018-03-09 | $18.65 | $18.80 | $18.40 | $18.80 | $12.05 | 9,002 |
2018-03-08 | $18.57 | $18.79 | $18.25 | $18.79 | $12.04 | 13,217 |
2018-03-07 | $18.48 | $20.12 | $18.26 | $18.76 | $12.03 | 8,098 |
2018-03-06 | $18.90 | $18.99 | $18.66 | $18.75 | $12.02 | 3,010 |
2018-03-05 | $18.31 | $19.00 | $18.31 | $19.00 | $12.18 | 7,461 |
2018-03-02 | $19.20 | $19.48 | $18.21 | $18.21 | $11.67 | 10,825 |
2018-03-01 | $19.31 | $19.66 | $19.26 | $19.50 | $12.50 | 12,004 |
2018-02-28 | $19.65 | $19.65 | $18.94 | $19.00 | $12.18 | 17,466 |
2018-02-27 | $20.20 | $20.20 | $19.25 | $19.75 | $12.66 | 61,727 |
2018-02-26 | $19.69 | $20.04 | $19.34 | $19.94 | $12.78 | 34,657 |
2018-02-23 | $18.90 | $20.00 | $18.88 | $19.79 | $12.69 | 38,750 |
2018-02-22 | $18.20 | $19.00 | $18.20 | $18.90 | $12.11 | 19,239 |
2018-02-21 | $17.59 | $18.25 | $17.32 | $18.24 | $11.69 | 14,146 |
2018-02-20 | $17.73 | $17.73 | $17.40 | $17.61 | $11.29 | 3,901 |
2018-02-16 | $18.00 | $18.13 | $17.26 | $17.50 | $11.22 | 22,749 |
2018-02-15 | $18.50 | $18.76 | $18.00 | $18.20 | $11.67 | 5,775 |
2018-02-14 | $18.67 | $18.84 | $18.10 | $18.45 | $11.83 | 6,146 |
2018-02-13 | $19.00 | $19.00 | $18.29 | $18.83 | $12.07 | 3,346 |
2018-02-12 | $17.24 | $18.62 | $17.24 | $18.47 | $11.84 | 9,770 |
2018-02-09 | $16.90 | $17.43 | $16.90 | $17.42 | $11.17 | 20,477 |
2018-02-08 | $18.06 | $18.34 | $16.80 | $16.80 | $10.77 | 22,193 |
2018-02-07 | $18.55 | $18.55 | $18.00 | $18.19 | $11.66 | 4,085 |
2018-02-06 | $18.37 | $18.59 | $18.30 | $18.48 | $11.85 | 9,005 |
2018-02-05 | $19.85 | $19.85 | $18.50 | $18.50 | $11.63 | 38,648 |
2018-02-02 | $20.00 | $20.24 | $19.30 | $19.71 | $12.39 | 76,192 |
2018-02-01 | $19.48 | $20.15 | $19.48 | $20.14 | $12.66 | 9,428 |
2018-01-31 | $19.25 | $19.53 | $19.21 | $19.32 | $12.15 | 16,904 |
2018-01-30 | $19.10 | $19.70 | $18.54 | $19.10 | $12.01 | 22,419 |
2018-01-29 | $19.00 | $19.35 | $18.75 | $19.20 | $12.07 | 22,355 |
2018-01-26 | $18.10 | $18.71 | $18.10 | $18.71 | $11.76 | 8,041 |
2018-01-25 | $17.92 | $18.03 | $17.92 | $18.03 | $11.34 | 200 |
2018-01-24 | $17.70 | $18.11 | $17.50 | $17.76 | $11.17 | 26,737 |
2018-01-23 | $17.67 | $18.11 | $17.53 | $17.70 | $11.13 | 33,715 |
2018-01-22 | $17.35 | $17.50 | $17.05 | $17.48 | $10.99 | 13,384 |
2018-01-19 | $16.91 | $17.19 | $16.91 | $16.94 | $10.65 | 6,154 |
2018-01-18 | $16.95 | $17.42 | $16.70 | $16.91 | $10.63 | 3,873 |
2018-01-17 | $16.75 | $16.99 | $16.55 | $16.55 | $10.41 | 5,032 |
2018-01-16 | $16.55 | $16.75 | $16.27 | $16.75 | $10.53 | 15,545 |
2018-01-12 | $16.50 | $16.60 | $16.35 | $16.40 | $10.31 | 19,114 |
2018-01-11 | $16.10 | $16.99 | $16.10 | $16.45 | $10.34 | 27,091 |
2018-01-10 | $16.40 | $16.40 | $16.10 | $16.12 | $10.13 | 3,787 |
2018-01-09 | $16.85 | $16.90 | $16.30 | $16.33 | $10.27 | 5,577 |
2018-01-08 | $16.39 | $16.49 | $16.34 | $16.45 | $10.34 | 6,035 |
2018-01-05 | $16.30 | $16.50 | $16.10 | $16.26 | $10.22 | 10,229 |
2018-01-04 | $16.30 | $16.97 | $16.17 | $16.30 | $10.25 | 15,282 |
2018-01-03 | $16.44 | $17.37 | $16.31 | $16.31 | $10.25 | 14,964 |
2018-01-02 | $16.13 | $16.44 | $16.13 | $16.39 | $10.31 | 3,601 |
2017-12-29 | $15.95 | $16.25 | $15.95 | $16.25 | $10.22 | 5,610 |
2017-12-28 | $15.93 | $16.22 | $15.76 | $16.00 | $10.06 | 31,607 |
2017-12-27 | $16.08 | $16.09 | $15.70 | $16.05 | $10.09 | 29,757 |
2017-12-26 | $16.38 | $16.50 | $16.00 | $16.11 | $10.13 | 19,811 |
2017-12-22 | $16.12 | $16.36 | $16.01 | $16.30 | $10.25 | 4,370 |
2017-12-21 | $16.13 | $16.32 | $16.05 | $16.23 | $10.20 | 10,462 |
2017-12-20 | $16.25 | $16.35 | $15.95 | $16.06 | $10.10 | 20,707 |
2017-12-19 | $16.20 | $16.50 | $15.92 | $16.50 | $10.37 | 17,701 |
2017-12-18 | $16.04 | $16.50 | $16.04 | $16.18 | $10.17 | 60,254 |
2017-12-15 | $16.22 | $16.50 | $16.02 | $16.50 | $10.37 | 15,397 |
2017-12-14 | $16.25 | $16.36 | $15.94 | $16.35 | $10.28 | 9,349 |
2017-12-13 | $16.48 | $16.48 | $16.30 | $16.35 | $10.28 | 7,639 |
2017-12-12 | $17.40 | $17.40 | $16.06 | $16.10 | $10.12 | 15,886 |
2017-12-11 | $17.45 | $17.50 | $15.95 | $17.40 | $10.94 | 3,500 |
2017-12-08 | $16.65 | $16.75 | $16.60 | $16.75 | $10.53 | 2,759 |
2017-12-07 | $16.48 | $16.50 | $16.02 | $16.50 | $10.37 | 34,157 |
2017-12-06 | $16.78 | $16.89 | $16.31 | $16.31 | $10.25 | 20,951 |
2017-12-05 | $16.77 | $17.00 | $16.62 | $16.62 | $10.45 | 1,979 |
2017-12-04 | $16.65 | $16.65 | $16.65 | $16.65 | $10.47 | 120 |
2017-12-01 | $16.75 | $17.18 | $16.53 | $16.83 | $10.58 | 11,559 |
2017-11-30 | $16.61 | $16.75 | $16.17 | $16.75 | $10.53 | 11,840 |
2017-11-29 | $16.90 | $16.95 | $16.58 | $16.95 | $10.66 | 12,245 |
2017-11-28 | $16.74 | $16.96 | $16.74 | $16.90 | $10.63 | 2,024 |
2017-11-27 | $16.91 | $16.94 | $16.81 | $16.81 | $10.57 | 2,720 |
2017-11-24 | $16.79 | $17.01 | $16.79 | $17.00 | $10.69 | 7,294 |
2017-11-22 | $16.90 | $17.13 | $16.80 | $16.80 | $10.56 | 10,700 |
2017-11-21 | $16.94 | $17.31 | $16.89 | $17.00 | $10.69 | 13,851 |
2017-11-20 | $17.00 | $17.43 | $16.74 | $16.90 | $10.63 | 11,374 |
2017-11-17 | $16.70 | $17.01 | $16.57 | $17.00 | $10.69 | 5,590 |
2017-11-16 | $16.73 | $16.99 | $16.54 | $16.55 | $10.41 | 4,471 |
2017-11-15 | $16.48 | $16.96 | $16.17 | $16.96 | $10.66 | 10,237 |
2017-11-14 | $16.95 | $16.98 | $16.43 | $16.43 | $10.33 | 8,065 |
2017-11-13 | $16.78 | $17.10 | $16.78 | $16.86 | $10.60 | 4,194 |
2017-11-10 | $17.00 | $17.10 | $16.65 | $16.92 | $10.64 | 3,812 |
2017-11-09 | $16.93 | $17.00 | $15.94 | $17.00 | $10.69 | 51,855 |
2017-11-08 | $16.96 | $16.98 | $16.87 | $16.87 | $10.61 | 1,007 |
2017-11-07 | $16.74 | $16.97 | $16.73 | $16.97 | $10.67 | 5,030 |
2017-11-06 | $17.03 | $17.29 | $16.91 | $16.91 | $10.63 | 6,475 |
2017-11-03 | $16.81 | $17.25 | $16.81 | $16.92 | $10.64 | 20,371 |
2017-11-02 | $16.94 | $17.00 | $16.94 | $16.97 | $10.48 | 11,630 |
2017-11-01 | $17.00 | $17.12 | $16.94 | $16.95 | $10.47 | 19,001 |
2017-10-31 | $17.00 | $17.04 | $16.94 | $17.00 | $10.50 | 13,647 |
2017-10-30 | $16.53 | $17.00 | $16.53 | $16.89 | $10.43 | 8,018 |
2017-10-27 | $16.50 | $17.00 | $16.39 | $16.39 | $10.12 | 13,386 |
2017-10-26 | $17.00 | $17.08 | $16.50 | $16.92 | $10.45 | 11,700 |
2017-10-25 | $17.02 | $17.40 | $16.96 | $17.10 | $10.56 | 7,650 |
2017-10-24 | $16.87 | $17.16 | $16.87 | $16.98 | $10.48 | 7,465 |
2017-10-23 | $16.86 | $17.06 | $16.85 | $16.95 | $10.47 | 8,124 |
2017-10-20 | $16.83 | $16.83 | $16.83 | $16.83 | $10.39 | 0 |
2017-10-19 | $16.75 | $16.83 | $16.50 | $16.83 | $10.39 | 7,062 |
2017-10-18 | $16.79 | $16.93 | $16.75 | $16.75 | $10.34 | 5,617 |
2017-10-17 | $16.61 | $16.98 | $16.60 | $16.89 | $10.43 | 20,045 |
2017-10-16 | $16.54 | $16.75 | $16.54 | $16.60 | $10.25 | 6,093 |
2017-10-13 | $15.89 | $16.61 | $15.88 | $16.56 | $10.22 | 3,072 |
2017-10-12 | $16.50 | $16.76 | $16.38 | $16.75 | $10.34 | 7,895 |
2017-10-11 | $17.00 | $17.02 | $16.58 | $16.72 | $10.32 | 35,886 |
2017-10-10 | $16.27 | $16.92 | $16.17 | $16.71 | $10.32 | 19,595 |
2017-10-09 | $15.83 | $16.35 | $15.76 | $16.30 | $10.06 | 15,002 |
2017-10-06 | $15.90 | $15.95 | $15.82 | $15.90 | $9.82 | 5,663 |
2017-10-05 | $15.93 | $16.08 | $15.87 | $15.95 | $9.85 | 43,147 |
2017-10-04 | $15.85 | $15.99 | $15.82 | $15.92 | $9.83 | 34,397 |
2017-10-03 | $15.82 | $16.25 | $15.82 | $15.85 | $9.79 | 33,650 |
2017-10-02 | $15.77 | $15.97 | $15.75 | $15.82 | $9.77 | 15,522 |
2017-09-29 | $15.68 | $16.00 | $15.65 | $15.78 | $9.74 | 25,524 |
2017-09-28 | $15.60 | $15.85 | $15.60 | $15.75 | $9.72 | 22,013 |
2017-09-27 | $15.53 | $15.80 | $15.53 | $15.80 | $9.76 | 45,481 |
2017-09-26 | $15.72 | $15.84 | $15.52 | $15.75 | $9.72 | 40,003 |
2017-09-25 | $15.65 | $15.84 | $15.51 | $15.66 | $9.67 | 125,603 |
2017-09-22 | $15.62 | $16.00 | $15.57 | $15.82 | $9.77 | 4,755 |
2017-09-21 | $15.97 | $15.97 | $15.54 | $15.70 | $9.69 | 3,100 |
2017-09-20 | $15.77 | $16.00 | $15.64 | $15.95 | $9.85 | 13,097 |
2017-09-19 | $15.83 | $15.87 | $15.69 | $15.75 | $9.72 | 14,399 |
2017-09-18 | $15.79 | $15.79 | $15.67 | $15.68 | $9.68 | 7,240 |
2017-09-15 | $15.67 | $16.02 | $15.65 | $15.91 | $9.82 | 6,343 |
2017-09-14 | $15.96 | $15.98 | $15.54 | $15.54 | $9.60 | 14,821 |
2017-09-13 | $15.97 | $15.98 | $15.51 | $15.91 | $9.82 | 11,775 |
2017-09-12 | $15.75 | $15.79 | $15.51 | $15.75 | $9.72 | 6,804 |
2017-09-11 | $15.72 | $15.82 | $15.62 | $15.82 | $9.77 | 11,787 |
2017-09-08 | $15.81 | $16.06 | $15.71 | $16.00 | $9.88 | 1,978 |
2017-09-07 | $15.72 | $15.97 | $15.68 | $15.93 | $9.84 | 9,863 |
2017-09-06 | $15.52 | $15.99 | $15.51 | $15.92 | $9.83 | 6,852 |
2017-09-05 | $15.61 | $16.03 | $15.61 | $15.90 | $9.82 | 4,765 |
2017-09-01 | $15.80 | $15.81 | $15.38 | $15.50 | $9.57 | 19,506 |
2017-08-31 | $15.72 | $15.75 | $15.26 | $15.69 | $9.69 | 21,355 |
2017-08-30 | $15.51 | $15.81 | $15.26 | $15.50 | $9.57 | 8,317 |
2017-08-29 | $15.78 | $16.00 | $15.69 | $15.69 | $9.69 | 10,495 |
2017-08-28 | $15.98 | $17.58 | $15.57 | $16.04 | $9.90 | 24,053 |
2017-08-25 | $15.38 | $15.99 | $15.38 | $15.57 | $9.61 | 10,740 |
2017-08-24 | $15.41 | $15.82 | $15.36 | $15.50 | $9.57 | 3,503 |
2017-08-23 | $15.40 | $15.73 | $15.26 | $15.70 | $9.69 | 4,092 |
2017-08-22 | $16.25 | $16.25 | $15.40 | $15.40 | $9.51 | 12,391 |
2017-08-21 | $15.96 | $15.98 | $15.53 | $15.83 | $9.77 | 5,871 |
2017-08-18 | $16.11 | $16.30 | $15.60 | $15.84 | $9.78 | 9,353 |
2017-08-17 | $16.49 | $16.50 | $15.35 | $15.83 | $9.77 | 9,062 |
2017-08-16 | $15.71 | $16.02 | $15.71 | $16.00 | $9.88 | 788 |
2017-08-15 | $16.06 | $16.31 | $15.59 | $15.59 | $9.63 | 1,045 |
2017-08-14 | $16.36 | $16.47 | $15.88 | $15.93 | $9.84 | 16,857 |
2017-08-11 | $15.54 | $15.95 | $15.32 | $15.95 | $9.85 | 3,041 |
2017-08-10 | $15.26 | $16.00 | $15.20 | $15.54 | $9.60 | 8,954 |
2017-08-09 | $15.51 | $15.79 | $15.25 | $15.29 | $9.44 | 2,761 |
2017-08-08 | $15.70 | $15.97 | $15.53 | $15.97 | $9.86 | 10,747 |
2017-08-07 | $15.64 | $15.81 | $15.20 | $15.41 | $9.51 | 29,158 |
2017-08-04 | $15.47 | $15.98 | $15.06 | $15.66 | $9.67 | 18,442 |
2017-08-03 | $15.70 | $15.96 | $15.51 | $15.56 | $9.61 | 6,121 |
2017-08-02 | $16.03 | $16.30 | $15.17 | $15.79 | $9.57 | 124,444 |
2017-08-01 | $16.30 | $16.52 | $16.10 | $16.10 | $9.75 | 13,530 |
2017-07-31 | $16.14 | $16.74 | $15.99 | $16.25 | $9.84 | 35,709 |
2017-07-28 | $16.25 | $16.49 | $15.99 | $16.05 | $9.72 | 37,855 |
2017-07-27 | $16.04 | $16.18 | $15.94 | $15.94 | $9.66 | 22,198 |
2017-07-26 | $16.15 | $16.28 | $16.02 | $16.02 | $9.70 | 17,616 |
2017-07-25 | $15.94 | $16.93 | $15.94 | $16.14 | $9.78 | 46,055 |
2017-07-24 | $15.99 | $16.36 | $15.99 | $16.36 | $9.91 | 1,547 |
2017-07-21 | $16.14 | $16.37 | $16.02 | $16.02 | $9.70 | 2,875 |
2017-07-20 | $16.23 | $16.35 | $15.92 | $16.04 | $9.72 | 12,150 |
2017-07-19 | $16.22 | $16.37 | $15.96 | $16.37 | $9.92 | 4,311 |
2017-07-18 | $16.35 | $16.35 | $16.00 | $16.06 | $9.73 | 5,428 |
2017-07-17 | $16.20 | $16.71 | $16.20 | $16.35 | $9.90 | 1,653 |
2017-07-14 | $16.00 | $16.25 | $16.00 | $16.21 | $9.82 | 10,171 |
2017-07-13 | $16.06 | $16.14 | $15.84 | $15.84 | $9.60 | 22,500 |
2017-07-12 | $16.78 | $16.78 | $16.05 | $16.09 | $9.75 | 14,466 |
2017-07-11 | $16.20 | $16.71 | $16.20 | $16.66 | $10.09 | 8,830 |
2017-07-10 | $16.48 | $16.62 | $16.16 | $16.40 | $9.93 | 128,577 |
2017-07-07 | $16.03 | $16.53 | $16.03 | $16.53 | $10.01 | 1,558 |
2017-07-06 | $16.22 | $16.81 | $16.21 | $16.50 | $10.00 | 7,245 |
2017-07-05 | $16.40 | $16.73 | $16.10 | $16.37 | $9.92 | 4,502 |
2017-07-03 | $16.83 | $16.86 | $16.52 | $16.57 | $10.04 | 10,846 |
2017-06-30 | $16.60 | $16.89 | $16.45 | $16.83 | $10.19 | 9,113 |
2017-06-29 | $15.82 | $16.89 | $15.82 | $16.62 | $10.07 | 22,976 |
2017-06-28 | $15.92 | $16.25 | $15.71 | $15.88 | $9.62 | 12,293 |
2017-06-27 | $15.97 | $16.42 | $15.87 | $16.00 | $9.69 | 15,277 |
2017-06-26 | $16.03 | $16.47 | $15.96 | $15.96 | $9.67 | 13,996 |
2017-06-23 | $15.94 | $16.25 | $15.80 | $16.25 | $9.84 | 5,029 |
2017-06-22 | $16.10 | $16.33 | $15.72 | $16.08 | $9.74 | 31,770 |
2017-06-21 | $16.22 | $16.44 | $15.85 | $16.19 | $9.81 | 39,312 |
2017-06-20 | $15.78 | $16.65 | $15.65 | $16.00 | $9.69 | 54,167 |
2017-06-19 | $16.76 | $16.86 | $16.05 | $16.05 | $9.72 | 52,391 |
2017-06-16 | $16.66 | $16.92 | $16.66 | $16.75 | $10.15 | 5,644 |
2017-06-15 | $17.00 | $17.50 | $16.50 | $16.69 | $10.11 | 35,597 |
2017-06-14 | $18.39 | $18.39 | $16.51 | $17.00 | $10.30 | 127,267 |
2017-06-13 | $18.62 | $18.75 | $18.35 | $18.59 | $11.26 | 20,370 |
2017-06-12 | $18.92 | $19.00 | $18.72 | $18.72 | $11.34 | 4,442 |
2017-06-09 | $19.11 | $19.49 | $18.75 | $19.10 | $11.57 | 9,163 |
2017-06-08 | $18.86 | $19.24 | $18.86 | $19.17 | $11.61 | 11,805 |
2017-06-07 | $19.07 | $19.30 | $18.90 | $19.00 | $11.51 | 16,595 |
2017-06-06 | $18.80 | $19.10 | $18.66 | $18.99 | $11.50 | 11,705 |
2017-06-05 | $19.51 | $19.77 | $18.86 | $18.86 | $11.42 | 13,210 |
2017-06-02 | $19.52 | $20.00 | $19.39 | $19.70 | $11.93 | 2,514 |
2017-06-01 | $19.53 | $20.00 | $19.53 | $19.71 | $11.94 | 8,651 |
2017-05-31 | $19.72 | $19.99 | $19.18 | $19.90 | $12.05 | 19,275 |
2017-05-30 | $19.50 | $19.99 | $19.50 | $19.67 | $11.92 | 9,016 |
2017-05-26 | $19.78 | $19.95 | $19.78 | $19.85 | $12.02 | 16,869 |
2017-05-25 | $19.75 | $19.99 | $19.64 | $19.99 | $12.11 | 20,693 |
2017-05-24 | $19.75 | $19.85 | $19.38 | $19.85 | $12.02 | 23,197 |
2017-05-23 | $19.18 | $19.75 | $19.18 | $19.75 | $11.96 | 29,474 |
2017-05-22 | $19.35 | $19.49 | $19.00 | $19.16 | $11.61 | 13,250 |
2017-05-19 | $18.74 | $19.48 | $18.74 | $19.37 | $11.73 | 11,915 |
2017-05-18 | $18.93 | $18.93 | $18.66 | $18.89 | $11.44 | 18,150 |
2017-05-17 | $19.00 | $19.00 | $18.50 | $18.85 | $11.42 | 24,890 |
2017-05-16 | $19.01 | $19.18 | $18.93 | $19.13 | $11.59 | 15,922 |
2017-05-15 | $18.88 | $19.01 | $18.51 | $19.00 | $11.51 | 20,695 |
2017-05-12 | $18.56 | $18.87 | $18.51 | $18.87 | $11.43 | 31,610 |
2017-05-11 | $18.36 | $18.90 | $18.36 | $18.41 | $11.15 | 13,669 |
2017-05-10 | $18.90 | $18.95 | $18.39 | $18.42 | $11.16 | 46,936 |
2017-05-09 | $19.19 | $19.23 | $18.90 | $18.94 | $11.47 | 31,956 |
2017-05-08 | $18.90 | $19.10 | $18.75 | $19.06 | $11.55 | 15,973 |
2017-05-05 | $18.84 | $19.24 | $18.73 | $18.94 | $11.47 | 45,453 |
2017-05-04 | $18.96 | $18.96 | $18.63 | $18.83 | $11.41 | 27,309 |
2017-05-03 | $19.19 | $19.19 | $18.88 | $19.04 | $11.39 | 34,736 |
2017-05-02 | $19.06 | $19.35 | $18.89 | $19.05 | $11.40 | 51,458 |
2017-05-01 | $18.96 | $19.13 | $18.73 | $19.07 | $11.41 | 21,671 |
2017-04-28 | $18.86 | $19.10 | $18.86 | $18.92 | $11.32 | 13,769 |
2017-04-27 | $18.90 | $19.13 | $18.59 | $19.03 | $11.39 | 38,247 |
2017-04-26 | $18.65 | $19.25 | $18.65 | $18.99 | $11.36 | 46,927 |
2017-04-25 | $18.54 | $18.98 | $18.54 | $18.62 | $11.14 | 33,386 |
2017-04-24 | $18.33 | $18.65 | $18.33 | $18.49 | $11.06 | 11,371 |
2017-04-21 | $18.55 | $18.75 | $18.17 | $18.45 | $11.04 | 60,360 |
2017-04-20 | $19.28 | $19.45 | $18.50 | $18.50 | $11.07 | 50,626 |
2017-04-19 | $19.27 | $19.50 | $19.27 | $19.39 | $11.60 | 19,368 |
2017-04-18 | $19.50 | $19.50 | $19.25 | $19.39 | $11.60 | 8,883 |
2017-04-17 | $19.41 | $19.61 | $19.07 | $19.38 | $11.60 | 60,014 |
2017-04-13 | $19.48 | $19.75 | $19.25 | $19.56 | $11.71 | 54,466 |
2017-04-12 | $19.34 | $19.64 | $19.27 | $19.64 | $11.75 | 19,487 |
2017-04-11 | $19.40 | $19.70 | $19.25 | $19.31 | $11.56 | 50,108 |
2017-04-10 | $19.65 | $19.65 | $19.35 | $19.40 | $11.61 | 35,880 |
2017-04-07 | $19.64 | $19.88 | $19.34 | $19.65 | $11.76 | 49,622 |
2017-04-06 | $19.55 | $19.80 | $19.40 | $19.42 | $11.62 | 65,057 |
2017-04-05 | $19.74 | $19.74 | $19.06 | $19.29 | $11.54 | 109,379 |
2017-04-04 | $19.76 | $20.00 | $19.59 | $19.75 | $11.82 | 71,463 |
2017-04-03 | $19.51 | $19.90 | $19.40 | $19.90 | $11.91 | 123,899 |
2017-03-31 | $19.73 | $19.75 | $19.46 | $19.50 | $11.67 | 26,715 |
2017-03-30 | $19.50 | $19.70 | $19.50 | $19.63 | $11.75 | 21,336 |
2017-03-29 | $19.34 | $19.57 | $19.27 | $19.50 | $11.67 | 13,204 |
2017-03-28 | $19.32 | $19.52 | $19.18 | $19.50 | $11.67 | 27,865 |
2017-03-27 | $19.42 | $19.59 | $19.26 | $19.48 | $11.66 | 26,892 |
2017-03-24 | $19.70 | $19.70 | $18.12 | $19.58 | $11.72 | 55,676 |
2017-03-23 | $19.39 | $19.72 | $19.26 | $19.54 | $11.69 | 25,395 |
2017-03-22 | $19.25 | $19.58 | $18.73 | $19.55 | $11.70 | 60,214 |
2017-03-21 | $19.50 | $19.74 | $19.26 | $19.35 | $11.58 | 65,247 |
2017-03-20 | $19.71 | $19.72 | $19.35 | $19.55 | $11.70 | 12,032 |
2017-03-17 | $19.94 | $19.94 | $19.45 | $19.90 | $11.91 | 29,354 |
2017-03-16 | $19.43 | $19.95 | $19.41 | $19.92 | $11.92 | 21,457 |
2017-03-15 | $19.32 | $19.56 | $19.26 | $19.43 | $11.63 | 24,062 |
2017-03-14 | $19.67 | $19.89 | $19.33 | $19.49 | $11.66 | 104,873 |
2017-03-13 | $19.53 | $19.60 | $19.43 | $19.51 | $11.68 | 16,893 |
2017-03-10 | $19.58 | $19.61 | $19.29 | $19.39 | $11.60 | 42,746 |
2017-03-09 | $19.75 | $19.80 | $19.36 | $19.36 | $11.59 | 58,893 |
2017-03-08 | $19.37 | $19.99 | $19.37 | $19.70 | $11.79 | 77,278 |
2017-03-07 | $19.39 | $19.50 | $19.27 | $19.34 | $11.57 | 53,104 |
2017-03-06 | $19.29 | $19.85 | $19.26 | $19.39 | $11.60 | 86,987 |
2017-03-03 | $19.30 | $19.70 | $19.26 | $19.33 | $11.57 | 20,837 |
2017-03-02 | $19.49 | $19.77 | $19.26 | $19.32 | $11.56 | 117,542 |
2017-03-01 | $19.50 | $19.82 | $19.26 | $19.31 | $11.56 | 166,051 |
2017-02-28 | $19.38 | $20.50 | $19.06 | $19.27 | $11.53 | 196,828 |
2017-02-27 | $19.25 | $19.25 | $19.03 | $19.16 | $11.47 | 35,006 |
2017-02-24 | $19.06 | $19.40 | $19.06 | $19.25 | $11.52 | 44,824 |
2017-02-23 | $19.32 | $19.49 | $19.15 | $19.15 | $11.46 | 136,289 |
2017-02-22 | $19.63 | $19.95 | $19.11 | $19.36 | $11.59 | 42,854 |
2017-02-21 | $19.63 | $20.00 | $19.52 | $19.94 | $11.93 | 15,262 |
2017-02-17 | $19.55 | $19.75 | $19.52 | $19.75 | $11.82 | 12,750 |
2017-02-16 | $20.00 | $20.00 | $19.55 | $19.55 | $11.70 | 29,312 |
2017-02-15 | $19.55 | $19.99 | $19.55 | $19.80 | $11.85 | 24,834 |
2017-02-14 | $19.65 | $20.09 | $19.65 | $19.75 | $11.82 | 53,510 |
2017-02-13 | $20.15 | $20.30 | $19.65 | $19.65 | $11.76 | 90,437 |
2017-02-10 | $20.09 | $20.09 | $19.80 | $20.00 | $11.97 | 77,498 |
2017-02-09 | $20.08 | $20.10 | $19.73 | $19.75 | $11.82 | 78,581 |
2017-02-08 | $20.78 | $20.78 | $19.54 | $19.79 | $11.84 | 89,909 |
2017-02-07 | $20.41 | $20.85 | $20.25 | $20.43 | $12.23 | 200,811 |
2017-02-06 | $20.20 | $20.89 | $19.75 | $20.55 | $12.30 | 248,546 |
2017-02-03 | $18.06 | $20.83 | $18.06 | $20.64 | $12.35 | 1,637,333 |