KT Corporation (KT) Exchange: NYSE
Data as of March 29, 2024
$14.56 ($0.08) 0.55%
KT Corporation - Daily Information
Click for more stock information on KT Corporation.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $14.53 |
Previous Close | $14.56 |
High | $14.59 |
Low | $14.51 |
Adjusted Open | $14.53 |
Previous Adjusted Close | $14.56 |
Adjusted High | $14.59 |
Adjusted Low | $14.51 |
About KT Corporation (KT)
KT Corporation provides telecommunication services in Korea. Its services comprise mobile telecommunications services; telephone services, including local, domestic long-distance and international long-distance, fixed-line and VoIP telephone services, and interconnection services to other telecommunications companies; and broadband Internet access services and other Internet-related services, such as IP-TV services. The company also offers leased line and other data communication services; satellite and information technology services, including consulting, designing, building, and maintaining systems and communication networks; and other financial services, as well as provides cloud computing services. In addition, the company is engaged in media contents business; the ownership, planning, and development of commercial and office buildings and condominiums; and the provision of credit card and other financial services, as well as rents cars and equipment. As of December 31, 2013, it served approximately 16,454,000 mobile subscribers; and approximately 5.0 million IP-TV subscribers. The company was formerly known as Korea Telecom Corp. and changed its name to KT Corporation in March 2002. KT Corporation was founded in 1981 and is headquartered in Seongnam, South Korea.
Invest in KT Corporation (KT)
Historical Stock Data for KT Corporation (KT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $14.53 | $14.59 | $14.51 | $14.56 | $14.56 | 965,389 |
2024-03-07 | $14.47 | $14.51 | $14.41 | $14.48 | $14.48 | 1,188,153 |
2024-03-06 | $14.46 | $14.50 | $14.36 | $14.42 | $14.42 | 866,664 |
2024-03-05 | $14.44 | $14.49 | $14.36 | $14.36 | $14.36 | 768,349 |
2024-03-04 | $14.38 | $14.47 | $14.37 | $14.40 | $14.40 | 837,416 |
2024-03-01 | $14.31 | $14.43 | $14.23 | $14.41 | $14.41 | 815,262 |
2024-02-29 | $14.52 | $14.55 | $14.31 | $14.32 | $14.32 | 1,071,985 |
2024-02-28 | $14.22 | $14.35 | $14.22 | $14.28 | $14.28 | 605,050 |
2024-02-27 | $14.26 | $14.30 | $14.18 | $14.20 | $14.20 | 457,642 |
2024-02-26 | $14.45 | $14.52 | $14.36 | $14.41 | $14.41 | 876,336 |
2024-02-23 | $14.58 | $14.68 | $14.53 | $14.55 | $14.55 | 1,290,112 |
2024-02-22 | $14.72 | $14.83 | $14.54 | $14.56 | $14.56 | 1,900,063 |
2024-02-21 | $14.74 | $14.74 | $14.46 | $14.58 | $14.58 | 1,419,595 |
2024-02-20 | $15.31 | $15.35 | $14.95 | $14.98 | $14.98 | 2,561,679 |
2024-02-16 | $14.60 | $14.66 | $14.50 | $14.57 | $14.57 | 795,650 |
2024-02-15 | $14.30 | $14.41 | $14.29 | $14.38 | $14.38 | 497,259 |
2024-02-14 | $14.15 | $14.19 | $14.09 | $14.19 | $14.19 | 584,080 |
2024-02-13 | $14.20 | $14.22 | $14.05 | $14.09 | $14.09 | 858,188 |
2024-02-12 | $13.98 | $14.19 | $13.97 | $14.19 | $14.19 | 850,202 |
2024-02-09 | $13.96 | $13.99 | $13.89 | $13.93 | $13.93 | 418,879 |
2024-02-08 | $14.22 | $14.22 | $13.95 | $13.96 | $13.96 | 636,425 |
2024-02-07 | $14.24 | $14.35 | $14.22 | $14.24 | $14.24 | 578,738 |
2024-02-06 | $14.10 | $14.17 | $14.08 | $14.17 | $14.17 | 1,394,182 |
2024-02-05 | $14.13 | $14.15 | $14.05 | $14.09 | $14.09 | 1,413,103 |
2024-02-02 | $14.26 | $14.48 | $14.20 | $14.23 | $14.23 | 1,532,797 |
2024-02-01 | $13.82 | $14.00 | $13.78 | $13.95 | $13.95 | 1,490,266 |
2024-01-31 | $13.16 | $13.32 | $13.16 | $13.19 | $13.19 | 1,120,444 |
2024-01-30 | $13.10 | $13.18 | $13.05 | $13.11 | $13.11 | 1,193,599 |
2024-01-29 | $13.07 | $13.12 | $13.05 | $13.11 | $13.11 | 780,515 |
2024-01-26 | $13.02 | $13.15 | $13.02 | $13.07 | $13.07 | 627,174 |
2024-01-25 | $12.82 | $12.84 | $12.73 | $12.83 | $12.83 | 662,295 |
2024-01-24 | $12.73 | $12.77 | $12.64 | $12.65 | $12.65 | 561,876 |
2024-01-23 | $12.62 | $12.67 | $12.56 | $12.65 | $12.65 | 813,117 |
2024-01-22 | $12.62 | $12.69 | $12.61 | $12.62 | $12.62 | 506,913 |
2024-01-19 | $12.58 | $12.66 | $12.54 | $12.65 | $12.65 | 902,094 |
2024-01-18 | $12.59 | $12.65 | $12.55 | $12.60 | $12.60 | 877,616 |
2024-01-17 | $12.32 | $12.44 | $12.32 | $12.40 | $12.40 | 562,725 |
2024-01-16 | $12.42 | $12.50 | $12.38 | $12.41 | $12.41 | 685,168 |
2024-01-12 | $12.91 | $12.97 | $12.85 | $12.86 | $12.86 | 601,894 |
2024-01-11 | $12.79 | $12.91 | $12.77 | $12.84 | $12.84 | 705,307 |
2024-01-10 | $12.78 | $12.85 | $12.76 | $12.83 | $12.83 | 515,093 |
2024-01-09 | $12.82 | $12.83 | $12.70 | $12.76 | $12.76 | 831,794 |
2024-01-08 | $12.87 | $12.93 | $12.79 | $12.88 | $12.88 | 671,587 |
2024-01-05 | $12.79 | $12.89 | $12.78 | $12.84 | $12.84 | 691,372 |
2024-01-04 | $12.93 | $12.93 | $12.79 | $12.80 | $12.80 | 836,571 |
2024-01-03 | $12.93 | $12.97 | $12.87 | $12.95 | $12.95 | 758,804 |
2024-01-02 | $13.37 | $13.37 | $13.10 | $13.17 | $13.17 | 1,464,942 |
2023-12-29 | $13.53 | $13.53 | $13.40 | $13.44 | $13.44 | 863,441 |
2023-12-28 | $13.63 | $13.69 | $13.46 | $13.57 | $13.57 | 649,298 |
2023-12-27 | $13.43 | $13.71 | $13.38 | $13.69 | $13.69 | 517,000 |
2023-12-26 | $13.82 | $13.84 | $13.79 | $13.83 | $13.83 | 460,057 |
2023-12-22 | $13.79 | $13.86 | $13.73 | $13.78 | $13.78 | 565,594 |
2023-12-21 | $13.86 | $13.89 | $13.76 | $13.82 | $13.82 | 653,823 |
2023-12-20 | $13.80 | $13.88 | $13.75 | $13.75 | $13.75 | 683,717 |
2023-12-19 | $13.72 | $13.85 | $13.71 | $13.77 | $13.77 | 511,541 |
2023-12-18 | $13.72 | $13.75 | $13.66 | $13.73 | $13.73 | 865,223 |
2023-12-15 | $14.01 | $14.11 | $13.96 | $14.01 | $14.01 | 638,663 |
2023-12-14 | $14.00 | $14.12 | $14.00 | $14.05 | $14.05 | 722,030 |
2023-12-13 | $13.44 | $13.83 | $13.38 | $13.82 | $13.82 | 804,310 |
2023-12-12 | $13.30 | $13.32 | $13.25 | $13.28 | $13.28 | 579,523 |
2023-12-11 | $13.29 | $13.32 | $13.24 | $13.28 | $13.28 | 627,529 |
2023-12-08 | $13.16 | $13.22 | $13.11 | $13.13 | $13.13 | 441,794 |
2023-12-07 | $13.14 | $13.17 | $13.03 | $13.14 | $13.14 | 578,934 |
2023-12-06 | $13.29 | $13.29 | $13.11 | $13.12 | $13.12 | 598,726 |
2023-12-05 | $13.01 | $13.08 | $12.99 | $13.03 | $13.03 | 758,177 |
2023-12-04 | $13.01 | $13.06 | $12.89 | $13.01 | $13.01 | 1,211,302 |
2023-12-01 | $12.78 | $12.95 | $12.75 | $12.95 | $12.95 | 714,454 |
2023-11-30 | $13.04 | $13.06 | $12.96 | $13.06 | $13.06 | 932,998 |
2023-11-29 | $13.01 | $13.05 | $12.96 | $13.00 | $13.00 | 565,513 |
2023-11-28 | $12.99 | $13.10 | $12.98 | $13.10 | $13.10 | 932,085 |
2023-11-27 | $12.83 | $12.86 | $12.77 | $12.83 | $12.83 | 848,852 |
2023-11-24 | $12.73 | $12.80 | $12.73 | $12.76 | $12.76 | 490,415 |
2023-11-22 | $12.75 | $12.82 | $12.69 | $12.79 | $12.79 | 576,287 |
2023-11-21 | $12.99 | $12.99 | $12.86 | $12.89 | $12.89 | 730,284 |
2023-11-20 | $12.96 | $13.01 | $12.86 | $12.98 | $12.98 | 639,387 |
2023-11-17 | $12.87 | $12.90 | $12.81 | $12.88 | $12.88 | 796,747 |
2023-11-16 | $12.78 | $12.87 | $12.78 | $12.85 | $12.85 | 422,085 |
2023-11-15 | $12.77 | $12.80 | $12.75 | $12.75 | $12.75 | 587,884 |
2023-11-14 | $12.66 | $12.71 | $12.58 | $12.71 | $12.71 | 819,848 |
2023-11-13 | $12.53 | $12.53 | $12.35 | $12.42 | $12.42 | 985,751 |
2023-11-10 | $12.61 | $12.67 | $12.47 | $12.59 | $12.59 | 579,738 |
2023-11-09 | $12.58 | $12.82 | $12.58 | $12.64 | $12.64 | 832,042 |
2023-11-08 | $12.54 | $12.63 | $12.47 | $12.49 | $12.49 | 870,463 |
2023-11-07 | $12.41 | $12.63 | $12.32 | $12.58 | $12.58 | 830,448 |
2023-11-06 | $12.91 | $12.94 | $12.74 | $12.79 | $12.79 | 560,678 |
2023-11-03 | $12.76 | $12.79 | $12.70 | $12.74 | $12.74 | 572,660 |
2023-11-02 | $12.45 | $12.55 | $12.41 | $12.54 | $12.54 | 493,863 |
2023-11-01 | $12.23 | $12.32 | $12.17 | $12.31 | $12.31 | 649,127 |
2023-10-31 | $12.11 | $12.14 | $12.07 | $12.08 | $12.08 | 844,701 |
2023-10-30 | $12.02 | $12.11 | $11.97 | $12.03 | $12.03 | 650,223 |
2023-10-27 | $11.99 | $12.03 | $11.83 | $11.85 | $11.85 | 769,116 |
2023-10-26 | $11.95 | $12.03 | $11.90 | $11.96 | $11.96 | 844,119 |
2023-10-25 | $12.02 | $12.09 | $11.98 | $11.98 | $11.98 | 447,190 |
2023-10-24 | $12.04 | $12.19 | $12.04 | $12.13 | $12.13 | 1,157,452 |
2023-10-23 | $12.07 | $12.12 | $12.02 | $12.03 | $12.03 | 733,577 |
2023-10-20 | $12.13 | $12.18 | $12.09 | $12.10 | $12.10 | 463,670 |
2023-10-19 | $12.23 | $12.27 | $12.15 | $12.20 | $12.20 | 814,302 |
2023-10-18 | $12.33 | $12.38 | $12.27 | $12.30 | $12.30 | 1,086,740 |
2023-10-17 | $12.33 | $12.37 | $12.27 | $12.28 | $12.28 | 920,980 |
2023-10-16 | $12.19 | $12.28 | $12.17 | $12.27 | $12.27 | 563,744 |
2023-10-13 | $12.07 | $12.14 | $11.97 | $12.00 | $12.00 | 971,570 |
2023-10-12 | $12.53 | $12.53 | $12.18 | $12.18 | $12.18 | 1,407,020 |
2023-10-11 | $12.58 | $12.63 | $12.54 | $12.58 | $12.58 | 2,120,655 |
2023-10-10 | $12.55 | $12.58 | $12.50 | $12.55 | $12.55 | 578,175 |
2023-10-09 | $12.25 | $12.41 | $12.24 | $12.39 | $12.39 | 1,292,679 |
2023-10-06 | $12.19 | $12.36 | $12.15 | $12.33 | $12.33 | 1,277,261 |
2023-10-05 | $12.19 | $12.25 | $12.10 | $12.20 | $12.20 | 1,273,520 |
2023-10-04 | $12.32 | $12.33 | $12.21 | $12.27 | $12.27 | 1,130,462 |
2023-10-03 | $12.52 | $12.52 | $12.34 | $12.36 | $12.36 | 1,205,322 |
2023-10-02 | $12.73 | $12.73 | $12.54 | $12.58 | $12.58 | 744,187 |
2023-09-29 | $12.92 | $12.99 | $12.80 | $12.82 | $12.82 | 2,465,764 |
2023-09-28 | $12.50 | $12.84 | $12.49 | $12.83 | $12.83 | 1,125,592 |
2023-09-27 | $12.32 | $12.51 | $12.31 | $12.50 | $12.50 | 1,014,244 |
2023-09-26 | $12.23 | $12.30 | $12.22 | $12.22 | $12.22 | 872,581 |
2023-09-25 | $12.31 | $12.38 | $12.30 | $12.38 | $12.38 | 857,523 |
2023-09-22 | $12.36 | $12.39 | $12.28 | $12.32 | $12.32 | 1,109,753 |
2023-09-21 | $12.24 | $12.31 | $12.23 | $12.25 | $12.25 | 748,766 |
2023-09-20 | $12.45 | $12.57 | $12.44 | $12.46 | $12.46 | 702,311 |
2023-09-19 | $12.25 | $12.29 | $12.17 | $12.26 | $12.26 | 706,256 |
2023-09-18 | $12.28 | $12.31 | $12.21 | $12.30 | $12.30 | 431,824 |
2023-09-15 | $12.40 | $12.44 | $12.33 | $12.35 | $12.35 | 975,992 |
2023-09-14 | $12.14 | $12.22 | $12.13 | $12.20 | $12.20 | 598,376 |
2023-09-13 | $11.86 | $11.94 | $11.82 | $11.90 | $11.90 | 878,678 |
2023-09-12 | $11.76 | $11.85 | $11.73 | $11.82 | $11.82 | 938,703 |
2023-09-11 | $11.86 | $11.88 | $11.76 | $11.83 | $11.83 | 767,829 |
2023-09-08 | $12.14 | $12.19 | $12.10 | $12.12 | $12.12 | 399,544 |
2023-09-07 | $12.03 | $12.06 | $11.97 | $12.01 | $12.01 | 602,946 |
2023-09-06 | $12.14 | $12.18 | $12.09 | $12.10 | $12.10 | 682,470 |
2023-09-05 | $12.25 | $12.29 | $12.20 | $12.27 | $12.27 | 567,313 |
2023-09-01 | $12.55 | $12.56 | $12.42 | $12.43 | $12.43 | 455,355 |
2023-08-31 | $12.56 | $12.58 | $12.51 | $12.54 | $12.54 | 742,107 |
2023-08-30 | $12.67 | $12.67 | $12.55 | $12.59 | $12.59 | 801,523 |
2023-08-29 | $12.68 | $12.86 | $12.65 | $12.85 | $12.85 | 935,442 |
2023-08-28 | $12.61 | $12.72 | $12.61 | $12.72 | $12.72 | 451,871 |
2023-08-25 | $12.54 | $12.59 | $12.48 | $12.58 | $12.58 | 541,796 |
2023-08-24 | $12.46 | $12.55 | $12.41 | $12.51 | $12.51 | 733,466 |
2023-08-23 | $12.26 | $12.39 | $12.25 | $12.37 | $12.37 | 489,363 |
2023-08-22 | $12.25 | $12.33 | $12.17 | $12.20 | $12.20 | 1,229,202 |
2023-08-21 | $12.27 | $12.30 | $12.18 | $12.25 | $12.25 | 960,479 |
2023-08-18 | $12.16 | $12.26 | $12.16 | $12.22 | $12.22 | 878,002 |
2023-08-17 | $12.25 | $12.25 | $12.15 | $12.17 | $12.17 | 1,336,811 |
2023-08-16 | $12.21 | $12.25 | $12.17 | $12.19 | $12.19 | 1,025,992 |
2023-08-15 | $12.20 | $12.30 | $12.20 | $12.24 | $12.24 | 560,937 |
2023-08-14 | $12.24 | $12.26 | $12.15 | $12.26 | $12.26 | 735,147 |
2023-08-11 | $12.33 | $12.35 | $12.25 | $12.34 | $12.34 | 757,334 |
2023-08-10 | $12.35 | $12.45 | $12.32 | $12.41 | $12.41 | 882,292 |
2023-08-09 | $12.23 | $12.37 | $12.21 | $12.34 | $12.34 | 966,302 |
2023-08-08 | $12.19 | $12.34 | $12.12 | $12.34 | $12.34 | 965,127 |
2023-08-07 | $12.23 | $12.52 | $12.22 | $12.43 | $12.43 | 721,788 |
2023-08-04 | $11.78 | $11.88 | $11.76 | $11.79 | $11.79 | 757,962 |
2023-08-03 | $11.74 | $11.76 | $11.67 | $11.73 | $11.73 | 525,478 |
2023-08-02 | $11.92 | $11.92 | $11.78 | $11.81 | $11.81 | 499,264 |
2023-08-01 | $12.01 | $12.08 | $11.97 | $12.06 | $12.06 | 603,680 |
2023-07-31 | $11.65 | $11.78 | $11.63 | $11.73 | $11.73 | 1,557,686 |
2023-07-28 | $11.70 | $11.74 | $11.68 | $11.74 | $11.74 | 369,111 |
2023-07-27 | $11.66 | $11.77 | $11.66 | $11.67 | $11.67 | 625,722 |
2023-07-26 | $11.50 | $11.58 | $11.46 | $11.56 | $11.56 | 757,031 |
2023-07-25 | $11.64 | $11.65 | $11.56 | $11.59 | $11.59 | 381,967 |
2023-07-24 | $11.75 | $11.78 | $11.69 | $11.76 | $11.76 | 323,531 |
2023-07-21 | $11.70 | $11.73 | $11.64 | $11.69 | $11.69 | 536,868 |
2023-07-20 | $11.66 | $11.68 | $11.54 | $11.56 | $11.56 | 795,306 |
2023-07-19 | $11.70 | $11.73 | $11.60 | $11.69 | $11.69 | 989,503 |
2023-07-18 | $11.62 | $11.76 | $11.62 | $11.68 | $11.68 | 635,821 |
2023-07-17 | $11.65 | $11.71 | $11.57 | $11.68 | $11.68 | 858,484 |
2023-07-14 | $11.81 | $11.81 | $11.76 | $11.77 | $11.77 | 493,443 |
2023-07-13 | $11.71 | $11.82 | $11.66 | $11.80 | $11.80 | 443,551 |
2023-07-12 | $11.43 | $11.59 | $11.40 | $11.59 | $11.59 | 781,572 |
2023-07-11 | $11.20 | $11.28 | $11.19 | $11.24 | $11.24 | 781,572 |
2023-07-10 | $11.04 | $11.18 | $11.04 | $11.14 | $11.14 | 1,005,626 |
2023-07-07 | $11.18 | $11.24 | $11.16 | $11.16 | $11.16 | 1,421,841 |
2023-07-06 | $11.26 | $11.27 | $11.18 | $11.22 | $11.22 | 1,492,968 |
2023-07-05 | $11.23 | $11.26 | $11.14 | $11.25 | $11.25 | 1,213,510 |
2023-07-03 | $11.32 | $11.46 | $11.32 | $11.42 | $11.42 | 287,685 |
2023-06-30 | $11.32 | $11.32 | $11.24 | $11.30 | $11.30 | 857,747 |
2023-06-29 | $11.27 | $11.31 | $11.18 | $11.29 | $11.29 | 1,267,385 |
2023-06-28 | $11.59 | $11.59 | $11.43 | $11.48 | $11.48 | 1,286,359 |
2023-06-27 | $11.72 | $11.75 | $11.64 | $11.69 | $11.69 | 776,041 |
2023-06-26 | $11.57 | $11.67 | $11.57 | $11.64 | $11.64 | 887,078 |
2023-06-23 | $11.77 | $11.77 | $11.55 | $11.57 | $11.57 | 959,091 |
2023-06-22 | $11.87 | $11.92 | $11.83 | $11.89 | $11.89 | 1,137,812 |
2023-06-21 | $11.95 | $11.99 | $11.89 | $11.93 | $11.93 | 1,284,346 |
2023-06-20 | $11.94 | $12.02 | $11.94 | $12.00 | $12.00 | 1,449,791 |
2023-06-16 | $12.14 | $12.14 | $12.00 | $12.05 | $12.05 | 1,382,073 |
2023-06-15 | $12.05 | $12.19 | $12.04 | $12.18 | $12.18 | 664,263 |
2023-06-14 | $12.05 | $12.10 | $12.02 | $12.06 | $12.06 | 1,232,258 |
2023-06-13 | $12.14 | $12.19 | $12.11 | $12.16 | $12.16 | 1,444,388 |
2023-06-12 | $11.81 | $11.93 | $11.79 | $11.92 | $11.92 | 703,926 |
2023-06-09 | $11.70 | $11.75 | $11.68 | $11.72 | $11.72 | 615,102 |
2023-06-08 | $11.62 | $11.76 | $11.62 | $11.74 | $11.74 | 676,459 |
2023-06-07 | $11.85 | $11.88 | $11.72 | $11.74 | $11.74 | 1,284,475 |
2023-06-06 | $11.76 | $12.00 | $11.76 | $11.97 | $11.97 | 1,654,260 |
2023-06-05 | $11.79 | $11.92 | $11.76 | $11.81 | $11.81 | 492,235 |
2023-06-02 | $11.65 | $11.81 | $11.65 | $11.77 | $11.77 | 2,135,277 |
2023-06-01 | $11.57 | $11.57 | $11.44 | $11.54 | $11.54 | 1,724,969 |
2023-05-31 | $11.82 | $11.90 | $11.71 | $11.82 | $11.82 | 2,177,707 |
2023-05-30 | $11.99 | $12.12 | $11.97 | $12.10 | $12.10 | 2,079,822 |
2023-05-26 | $11.72 | $11.77 | $11.66 | $11.74 | $11.74 | 1,846,970 |
2023-05-25 | $11.69 | $11.72 | $11.58 | $11.66 | $11.66 | 1,655,424 |
2023-05-24 | $11.81 | $11.81 | $11.68 | $11.73 | $11.73 | 1,405,637 |
2023-05-23 | $11.76 | $11.85 | $11.75 | $11.78 | $11.78 | 1,059,995 |
2023-05-22 | $11.81 | $11.84 | $11.77 | $11.82 | $11.82 | 1,473,366 |
2023-05-19 | $11.71 | $11.80 | $11.69 | $11.76 | $11.76 | 2,471,940 |
2023-05-18 | $11.63 | $11.65 | $11.49 | $11.58 | $11.58 | 1,628,720 |
2023-05-17 | $11.50 | $11.62 | $11.50 | $11.60 | $11.60 | 1,116,546 |
2023-05-16 | $11.56 | $11.61 | $11.41 | $11.43 | $11.43 | 1,322,953 |
2023-05-15 | $11.90 | $11.92 | $11.81 | $11.86 | $11.86 | 1,007,308 |
2023-05-12 | $11.92 | $11.92 | $11.78 | $11.86 | $11.86 | 1,326,248 |
2023-05-11 | $11.62 | $11.70 | $11.57 | $11.68 | $11.68 | 1,156,518 |
2023-05-10 | $11.83 | $11.87 | $11.66 | $11.75 | $11.75 | 1,925,624 |
2023-05-09 | $11.70 | $11.77 | $11.66 | $11.67 | $11.67 | 1,672,863 |
2023-05-08 | $11.57 | $11.65 | $11.55 | $11.62 | $11.62 | 704,117 |
2023-05-05 | $11.47 | $11.55 | $11.40 | $11.50 | $11.50 | 1,003,868 |
2023-05-04 | $11.38 | $11.44 | $11.33 | $11.39 | $11.39 | 848,755 |
2023-05-03 | $11.28 | $11.40 | $11.27 | $11.33 | $11.33 | 1,577,884 |
2023-05-02 | $11.38 | $11.39 | $11.22 | $11.29 | $11.29 | 1,877,302 |
2023-05-01 | $11.28 | $11.30 | $11.13 | $11.15 | $11.15 | 1,246,333 |
2023-04-28 | $11.24 | $11.35 | $11.20 | $11.30 | $11.30 | 2,014,074 |
2023-04-27 | $11.12 | $11.27 | $11.12 | $11.26 | $11.26 | 961,425 |
2023-04-26 | $11.25 | $11.28 | $11.18 | $11.19 | $11.19 | 887,957 |
2023-04-25 | $11.13 | $11.27 | $11.12 | $11.16 | $11.16 | 1,591,789 |
2023-04-24 | $11.20 | $11.25 | $11.14 | $11.18 | $11.18 | 946,649 |
2023-04-21 | $11.44 | $11.47 | $11.39 | $11.40 | $11.40 | 834,432 |
2023-04-20 | $11.47 | $11.53 | $11.37 | $11.38 | $11.38 | 1,653,300 |
2023-04-19 | $11.54 | $11.55 | $11.48 | $11.51 | $11.51 | 811,356 |
2023-04-18 | $11.58 | $11.66 | $11.58 | $11.61 | $11.61 | 765,156 |
2023-04-17 | $11.73 | $11.76 | $11.61 | $11.71 | $11.71 | 1,370,290 |
2023-04-14 | $11.81 | $11.84 | $11.69 | $11.74 | $11.74 | 692,652 |
2023-04-13 | $11.67 | $11.78 | $11.67 | $11.76 | $11.76 | 557,441 |
2023-04-12 | $11.69 | $11.77 | $11.59 | $11.59 | $11.59 | 1,369,622 |
2023-04-11 | $11.75 | $11.79 | $11.73 | $11.75 | $11.75 | 616,542 |
2023-04-10 | $11.68 | $11.69 | $11.61 | $11.65 | $11.65 | 868,579 |
2023-04-06 | $11.70 | $11.77 | $11.66 | $11.75 | $11.75 | 1,674,040 |
2023-04-05 | $11.72 | $11.79 | $11.68 | $11.71 | $11.71 | 830,669 |
2023-04-04 | $11.65 | $11.75 | $11.64 | $11.70 | $11.70 | 1,397,327 |
2023-04-03 | $11.40 | $11.42 | $11.35 | $11.40 | $11.40 | 890,069 |
2023-03-31 | $11.35 | $11.36 | $11.27 | $11.34 | $11.34 | 1,654,535 |
2023-03-30 | $11.26 | $11.28 | $11.19 | $11.24 | $11.24 | 1,200,136 |
2023-03-29 | $11.31 | $11.35 | $11.21 | $11.23 | $11.23 | 1,952,317 |
2023-03-28 | $11.55 | $11.60 | $11.55 | $11.60 | $11.60 | 758,570 |
2023-03-27 | $11.78 | $11.78 | $11.57 | $11.58 | $11.58 | 1,105,871 |
2023-03-24 | $11.54 | $11.73 | $11.53 | $11.73 | $11.73 | 1,065,778 |
2023-03-23 | $11.66 | $11.81 | $11.60 | $11.63 | $11.63 | 854,156 |
2023-03-22 | $11.71 | $11.78 | $11.66 | $11.68 | $11.68 | 788,575 |
2023-03-21 | $11.70 | $11.77 | $11.65 | $11.72 | $11.72 | 631,408 |
2023-03-20 | $11.47 | $11.70 | $11.47 | $11.62 | $11.62 | 1,441,444 |
2023-03-17 | $11.29 | $11.38 | $11.27 | $11.28 | $11.28 | 1,635,759 |
2023-03-16 | $11.30 | $11.40 | $11.25 | $11.39 | $11.39 | 1,558,049 |
2023-03-15 | $11.36 | $11.42 | $11.19 | $11.40 | $11.40 | 1,712,397 |
2023-03-14 | $11.29 | $11.38 | $11.25 | $11.36 | $11.36 | 1,626,300 |
2023-03-13 | $11.40 | $11.53 | $11.34 | $11.37 | $11.37 | 1,461,477 |
2023-03-10 | $11.50 | $11.57 | $11.40 | $11.41 | $11.41 | 1,601,822 |
2023-03-09 | $11.68 | $11.73 | $11.54 | $11.60 | $11.60 | 1,221,512 |
2023-03-08 | $11.50 | $11.57 | $11.47 | $11.55 | $11.55 | 1,046,620 |
2023-03-07 | $11.71 | $11.73 | $11.54 | $11.61 | $11.61 | 1,499,170 |
2023-03-06 | $11.73 | $11.79 | $11.71 | $11.76 | $11.76 | 576,460 |
2023-03-03 | $11.67 | $11.72 | $11.61 | $11.71 | $11.71 | 833,975 |
2023-03-02 | $11.55 | $11.63 | $11.53 | $11.61 | $11.61 | 954,527 |
2023-03-01 | $11.64 | $11.77 | $11.55 | $11.62 | $11.62 | 1,391,776 |
2023-02-28 | $11.54 | $11.60 | $11.47 | $11.57 | $11.57 | 1,278,821 |
2023-02-27 | $11.48 | $11.50 | $11.39 | $11.45 | $11.45 | 1,433,259 |
2023-02-24 | $11.67 | $11.69 | $11.30 | $11.48 | $11.48 | 2,212,617 |
2023-02-23 | $12.33 | $12.36 | $12.20 | $12.29 | $12.29 | 1,044,495 |
2023-02-22 | $12.44 | $12.49 | $12.39 | $12.40 | $12.40 | 687,861 |
2023-02-21 | $12.59 | $12.60 | $12.37 | $12.38 | $12.38 | 1,876,722 |
2023-02-17 | $12.59 | $12.78 | $12.50 | $12.75 | $12.75 | 2,197,417 |
2023-02-16 | $12.61 | $12.77 | $12.44 | $12.70 | $12.70 | 2,062,774 |
2023-02-15 | $13.02 | $13.03 | $12.87 | $12.93 | $12.93 | 1,712,865 |
2023-02-14 | $13.28 | $13.36 | $13.15 | $13.34 | $13.34 | 1,338,985 |
2023-02-13 | $13.24 | $13.39 | $13.17 | $13.38 | $13.38 | 877,438 |
2023-02-10 | $13.08 | $13.33 | $13.08 | $13.32 | $13.32 | 1,355,064 |
2023-02-09 | $13.60 | $13.60 | $13.18 | $13.19 | $13.19 | 574,932 |
2023-02-08 | $13.49 | $13.49 | $13.35 | $13.43 | $13.43 | 804,660 |
2023-02-07 | $13.47 | $13.55 | $13.43 | $13.52 | $13.52 | 715,603 |
2023-02-06 | $13.54 | $13.59 | $13.41 | $13.51 | $13.51 | 837,589 |
2023-02-03 | $14.04 | $14.04 | $13.64 | $13.68 | $13.68 | 1,213,218 |
2023-02-02 | $14.35 | $14.35 | $14.23 | $14.25 | $14.25 | 730,208 |
2023-02-01 | $14.13 | $14.34 | $14.07 | $14.31 | $14.31 | 1,544,612 |
2023-01-31 | $14.26 | $14.31 | $14.21 | $14.31 | $14.31 | 800,825 |
2023-01-30 | $14.33 | $14.47 | $14.33 | $14.40 | $14.40 | 827,125 |
2023-01-27 | $14.49 | $14.49 | $14.41 | $14.42 | $14.42 | 625,032 |
2023-01-26 | $14.51 | $14.51 | $14.43 | $14.49 | $14.49 | 624,805 |
2023-01-25 | $14.77 | $14.78 | $14.58 | $14.60 | $14.60 | 769,990 |
2023-01-24 | $14.80 | $14.93 | $14.79 | $14.86 | $14.86 | 450,979 |
2023-01-23 | $14.87 | $14.89 | $14.82 | $14.88 | $14.88 | 521,235 |
2023-01-20 | $14.77 | $14.84 | $14.71 | $14.80 | $14.80 | 677,760 |
2023-01-19 | $14.40 | $14.76 | $14.33 | $14.73 | $14.73 | 1,453,332 |
2023-01-18 | $14.13 | $14.21 | $14.03 | $14.04 | $14.04 | 937,364 |
2023-01-17 | $14.10 | $14.16 | $14.04 | $14.05 | $14.05 | 821,262 |
2023-01-13 | $13.93 | $14.06 | $13.90 | $14.04 | $14.04 | 765,371 |
2023-01-12 | $13.82 | $13.92 | $13.74 | $13.87 | $13.87 | 727,719 |
2023-01-11 | $13.78 | $13.94 | $13.76 | $13.91 | $13.91 | 1,075,699 |
2023-01-10 | $13.82 | $13.85 | $13.73 | $13.76 | $13.76 | 531,168 |
2023-01-09 | $13.75 | $13.82 | $13.72 | $13.76 | $13.76 | 709,857 |
2023-01-06 | $13.55 | $13.68 | $13.44 | $13.68 | $13.68 | 584,756 |
2023-01-05 | $13.27 | $13.40 | $13.23 | $13.33 | $13.33 | 720,110 |
2023-01-04 | $13.44 | $13.47 | $13.26 | $13.30 | $13.30 | 970,058 |
2023-01-03 | $13.47 | $13.47 | $13.14 | $13.30 | $13.30 | 1,545,942 |
2022-12-30 | $13.55 | $13.59 | $13.45 | $13.50 | $13.50 | 760,556 |
2022-12-29 | $13.66 | $13.66 | $13.48 | $13.56 | $13.56 | 1,022,170 |
2022-12-28 | $14.05 | $14.23 | $13.89 | $13.92 | $13.92 | 1,073,891 |
2022-12-27 | $14.19 | $14.35 | $14.19 | $14.35 | $14.35 | 500,495 |
2022-12-23 | $14.06 | $14.15 | $14.01 | $14.14 | $14.14 | 410,739 |
2022-12-22 | $13.93 | $14.07 | $13.89 | $14.06 | $14.06 | 594,564 |
2022-12-21 | $13.89 | $14.08 | $13.88 | $14.01 | $14.01 | 697,207 |
2022-12-20 | $13.81 | $13.93 | $13.80 | $13.88 | $13.88 | 611,247 |
2022-12-19 | $13.82 | $13.90 | $13.72 | $13.81 | $13.81 | 1,171,489 |
2022-12-16 | $13.83 | $13.89 | $13.77 | $13.79 | $13.79 | 934,020 |
2022-12-15 | $14.04 | $14.12 | $13.90 | $13.90 | $13.90 | 975,723 |
2022-12-14 | $14.20 | $14.35 | $14.13 | $14.28 | $14.28 | 1,187,192 |
2022-12-13 | $14.49 | $14.58 | $14.38 | $14.38 | $14.38 | 776,704 |
2022-12-12 | $14.41 | $14.45 | $14.31 | $14.34 | $14.34 | 1,451,247 |
2022-12-09 | $14.26 | $14.39 | $14.26 | $14.27 | $14.27 | 798,264 |
2022-12-08 | $14.24 | $14.24 | $14.13 | $14.15 | $14.15 | 547,408 |
2022-12-07 | $14.10 | $14.20 | $14.10 | $14.19 | $14.19 | 471,899 |
2022-12-06 | $14.29 | $14.29 | $14.11 | $14.16 | $14.16 | 565,316 |
2022-12-05 | $14.31 | $14.46 | $14.29 | $14.38 | $14.38 | 741,093 |
2022-12-02 | $14.11 | $14.33 | $14.10 | $14.32 | $14.32 | 800,313 |
2022-12-01 | $14.23 | $14.26 | $14.12 | $14.19 | $14.19 | 927,009 |
2022-11-30 | $14.11 | $14.32 | $14.08 | $14.26 | $14.26 | 938,458 |
2022-11-29 | $13.92 | $14.05 | $13.91 | $14.02 | $14.02 | 594,793 |
2022-11-28 | $13.88 | $13.92 | $13.77 | $13.81 | $13.81 | 523,866 |
2022-11-25 | $13.88 | $13.99 | $13.85 | $13.94 | $13.94 | 267,176 |
2022-11-23 | $13.81 | $13.86 | $13.72 | $13.86 | $13.86 | 872,017 |
2022-11-22 | $13.68 | $13.79 | $13.66 | $13.79 | $13.79 | 897,876 |
2022-11-21 | $13.55 | $13.59 | $13.40 | $13.57 | $13.57 | 869,148 |
2022-11-18 | $13.68 | $13.75 | $13.53 | $13.59 | $13.59 | 1,080,965 |
2022-11-17 | $13.52 | $13.62 | $13.39 | $13.59 | $13.59 | 714,317 |
2022-11-16 | $13.62 | $13.75 | $13.60 | $13.73 | $13.73 | 1,107,946 |
2022-11-15 | $13.87 | $13.95 | $13.72 | $13.77 | $13.77 | 704,295 |
2022-11-14 | $13.81 | $13.89 | $13.74 | $13.84 | $13.84 | 437,775 |
2022-11-11 | $13.75 | $13.87 | $13.73 | $13.87 | $13.87 | 609,327 |
2022-11-10 | $13.49 | $13.66 | $13.46 | $13.66 | $13.66 | 1,008,396 |
2022-11-09 | $13.41 | $13.47 | $13.31 | $13.34 | $13.34 | 1,096,036 |
2022-11-08 | $13.22 | $13.36 | $13.17 | $13.18 | $13.18 | 564,040 |
2022-11-07 | $13.04 | $13.14 | $12.99 | $13.00 | $13.00 | 1,038,775 |
2022-11-04 | $12.95 | $13.03 | $12.89 | $12.99 | $12.99 | 1,219,864 |
2022-11-03 | $12.55 | $12.68 | $12.54 | $12.65 | $12.65 | 1,291,333 |
2022-11-02 | $12.71 | $12.89 | $12.68 | $12.71 | $12.71 | 1,323,147 |
2022-11-01 | $12.64 | $12.77 | $12.62 | $12.66 | $12.66 | 767,059 |
2022-10-31 | $12.84 | $12.84 | $12.68 | $12.71 | $12.71 | 1,047,835 |
2022-10-28 | $12.78 | $12.96 | $12.78 | $12.94 | $12.94 | 762,731 |
2022-10-27 | $12.75 | $12.80 | $12.71 | $12.75 | $12.75 | 571,314 |
2022-10-26 | $12.63 | $12.80 | $12.57 | $12.70 | $12.70 | 1,528,959 |
2022-10-25 | $12.39 | $12.54 | $12.39 | $12.50 | $12.50 | 1,098,483 |
2022-10-24 | $12.46 | $12.46 | $12.27 | $12.29 | $12.29 | 881,226 |
2022-10-21 | $12.31 | $12.58 | $12.31 | $12.53 | $12.53 | 849,258 |
2022-10-20 | $12.32 | $12.45 | $12.22 | $12.22 | $12.22 | 1,664,327 |
2022-10-19 | $12.20 | $12.33 | $12.19 | $12.28 | $12.28 | 1,013,262 |
2022-10-18 | $12.41 | $12.47 | $12.25 | $12.34 | $12.34 | 1,300,693 |
2022-10-17 | $12.18 | $12.32 | $12.13 | $12.15 | $12.15 | 1,190,621 |
2022-10-14 | $12.03 | $12.05 | $11.84 | $11.88 | $11.88 | 1,266,874 |
2022-10-13 | $11.66 | $11.98 | $11.56 | $11.93 | $11.93 | 782,501 |
2022-10-12 | $11.96 | $11.97 | $11.78 | $11.86 | $11.86 | 969,283 |
2022-10-11 | $11.99 | $11.99 | $11.72 | $11.77 | $11.77 | 1,283,579 |
2022-10-10 | $12.13 | $12.23 | $12.10 | $12.17 | $12.17 | 1,389,854 |
2022-10-07 | $12.27 | $12.30 | $12.14 | $12.18 | $12.18 | 1,119,175 |
2022-10-06 | $12.49 | $12.52 | $12.35 | $12.35 | $12.35 | 680,266 |
2022-10-05 | $12.61 | $12.65 | $12.52 | $12.57 | $12.57 | 912,863 |
2022-10-04 | $12.61 | $12.76 | $12.61 | $12.74 | $12.74 | 544,365 |
2022-10-03 | $12.39 | $12.60 | $12.34 | $12.50 | $12.50 | 1,304,063 |
2022-09-30 | $12.48 | $12.48 | $12.21 | $12.22 | $12.22 | 1,266,159 |
2022-09-29 | $12.40 | $12.43 | $12.18 | $12.22 | $12.22 | 906,374 |
2022-09-28 | $12.36 | $12.53 | $12.27 | $12.50 | $12.50 | 868,299 |
2022-09-27 | $12.72 | $12.76 | $12.52 | $12.54 | $12.54 | 1,112,789 |
2022-09-26 | $12.76 | $12.84 | $12.60 | $12.62 | $12.62 | 1,364,514 |
2022-09-23 | $12.66 | $12.74 | $12.61 | $12.70 | $12.70 | 998,513 |
2022-09-22 | $12.81 | $12.87 | $12.69 | $12.78 | $12.78 | 920,817 |
2022-09-21 | $13.05 | $13.07 | $12.85 | $12.85 | $12.85 | 1,270,002 |
2022-09-20 | $12.87 | $13.04 | $12.84 | $13.00 | $13.00 | 1,928,139 |
2022-09-19 | $12.66 | $12.85 | $12.66 | $12.82 | $12.82 | 803,951 |
2022-09-16 | $12.61 | $12.84 | $12.59 | $12.83 | $12.83 | 1,420,098 |
2022-09-15 | $12.81 | $12.82 | $12.57 | $12.59 | $12.59 | 1,351,218 |
2022-09-14 | $13.05 | $13.09 | $12.89 | $12.92 | $12.92 | 1,107,301 |
2022-09-13 | $13.22 | $13.25 | $12.95 | $13.01 | $13.01 | 1,349,264 |
2022-09-12 | $13.48 | $13.53 | $13.42 | $13.43 | $13.43 | 805,083 |
2022-09-09 | $13.35 | $13.39 | $13.30 | $13.38 | $13.38 | 572,144 |
2022-09-08 | $13.32 | $13.38 | $13.20 | $13.23 | $13.23 | 1,380,917 |
2022-09-07 | $13.24 | $13.29 | $13.08 | $13.24 | $13.24 | 1,321,025 |
2022-09-06 | $13.39 | $13.45 | $13.22 | $13.24 | $13.24 | 1,064,235 |
2022-09-02 | $13.42 | $13.48 | $13.30 | $13.35 | $13.35 | 1,033,759 |
2022-09-01 | $13.59 | $13.64 | $13.30 | $13.40 | $13.40 | 1,100,333 |
2022-08-31 | $13.87 | $13.87 | $13.68 | $13.72 | $13.72 | 1,163,563 |
2022-08-30 | $14.02 | $14.02 | $13.78 | $13.87 | $13.87 | 1,381,226 |
2022-08-29 | $13.90 | $14.05 | $13.89 | $14.01 | $14.01 | 1,179,336 |
2022-08-26 | $14.26 | $14.32 | $13.96 | $13.96 | $13.96 | 719,695 |
2022-08-25 | $14.31 | $14.38 | $14.23 | $14.37 | $14.37 | 752,805 |
2022-08-24 | $14.29 | $14.34 | $14.25 | $14.29 | $14.29 | 1,091,811 |
2022-08-23 | $14.38 | $14.54 | $14.26 | $14.35 | $14.35 | 1,881,298 |
2022-08-22 | $14.20 | $14.42 | $14.20 | $14.30 | $14.30 | 1,089,382 |
2022-08-19 | $14.13 | $14.24 | $14.07 | $14.15 | $14.15 | 1,107,320 |
2022-08-18 | $14.15 | $14.18 | $13.97 | $14.03 | $14.03 | 1,331,117 |
2022-08-17 | $14.31 | $14.35 | $14.21 | $14.22 | $14.22 | 1,370,541 |
2022-08-16 | $14.13 | $14.24 | $14.13 | $14.16 | $14.16 | 1,026,535 |
2022-08-15 | $14.12 | $14.23 | $14.05 | $14.21 | $14.21 | 578,001 |
2022-08-12 | $14.42 | $14.43 | $14.18 | $14.21 | $14.21 | 680,695 |
2022-08-11 | $14.62 | $14.77 | $14.45 | $14.49 | $14.49 | 605,145 |
2022-08-10 | $14.62 | $14.72 | $14.47 | $14.53 | $14.53 | 750,922 |
2022-08-09 | $14.50 | $14.60 | $14.44 | $14.47 | $14.47 | 1,447,571 |
2022-08-08 | $14.41 | $14.48 | $14.34 | $14.41 | $14.41 | 772,358 |
2022-08-05 | $14.37 | $14.42 | $14.33 | $14.41 | $14.41 | 858,981 |
2022-08-04 | $14.25 | $14.33 | $14.22 | $14.30 | $14.30 | 576,413 |
2022-08-03 | $14.26 | $14.26 | $14.13 | $14.24 | $14.24 | 396,127 |
2022-08-02 | $14.29 | $14.33 | $14.17 | $14.19 | $14.19 | 590,944 |
2022-08-01 | $14.47 | $14.53 | $14.37 | $14.43 | $14.43 | 790,753 |
2022-07-29 | $14.44 | $14.44 | $14.31 | $14.40 | $14.40 | 582,964 |
2022-07-28 | $14.33 | $14.42 | $14.28 | $14.42 | $14.42 | 707,060 |
2022-07-27 | $14.28 | $14.40 | $14.21 | $14.38 | $14.38 | 775,921 |
2022-07-26 | $14.16 | $14.19 | $14.12 | $14.14 | $14.14 | 471,544 |
2022-07-25 | $14.18 | $14.26 | $14.13 | $14.14 | $14.14 | 721,303 |
2022-07-22 | $14.11 | $14.12 | $13.99 | $14.04 | $14.04 | 470,639 |
2022-07-21 | $14.14 | $14.14 | $13.98 | $14.10 | $14.10 | 905,363 |
2022-07-20 | $14.11 | $14.12 | $13.88 | $13.92 | $13.92 | 897,511 |
2022-07-19 | $14.16 | $14.20 | $14.09 | $14.12 | $14.12 | 406,673 |
2022-07-18 | $14.05 | $14.15 | $13.96 | $13.98 | $13.98 | 722,474 |
2022-07-15 | $13.80 | $13.99 | $13.70 | $13.94 | $13.94 | 970,983 |
2022-07-14 | $14.03 | $14.03 | $13.76 | $13.87 | $13.87 | 590,618 |
2022-07-13 | $14.11 | $14.38 | $14.11 | $14.32 | $14.32 | 1,104,982 |
2022-07-12 | $14.13 | $14.32 | $14.13 | $14.23 | $14.23 | 1,044,190 |
2022-07-11 | $14.05 | $14.15 | $14.00 | $14.10 | $14.10 | 1,181,473 |
2022-07-08 | $14.06 | $14.16 | $14.00 | $14.10 | $14.10 | 971,357 |
2022-07-07 | $14.04 | $14.14 | $14.01 | $14.10 | $14.10 | 661,582 |
2022-07-06 | $14.00 | $14.02 | $13.85 | $13.95 | $13.95 | 698,741 |
2022-07-05 | $14.11 | $14.14 | $13.87 | $14.05 | $14.05 | 653,607 |
2022-07-01 | $13.96 | $14.14 | $13.90 | $14.13 | $14.13 | 573,555 |
2022-06-30 | $13.96 | $14.10 | $13.87 | $13.96 | $13.96 | 1,109,690 |
2022-06-29 | $14.14 | $14.15 | $14.06 | $14.10 | $14.10 | 511,425 |
2022-06-28 | $14.38 | $14.43 | $14.15 | $14.16 | $14.16 | 822,637 |
2022-06-27 | $14.46 | $14.54 | $14.35 | $14.36 | $14.36 | 802,802 |
2022-06-24 | $14.20 | $14.41 | $14.20 | $14.39 | $14.39 | 666,104 |
2022-06-23 | $13.97 | $14.09 | $13.90 | $13.96 | $13.96 | 548,199 |
2022-06-22 | $13.89 | $14.05 | $13.75 | $13.97 | $13.97 | 564,464 |
2022-06-21 | $13.95 | $14.17 | $13.91 | $14.10 | $14.10 | 1,178,851 |
2022-06-17 | $13.94 | $13.95 | $13.74 | $13.84 | $13.84 | 1,899,634 |
2022-06-16 | $13.72 | $13.72 | $13.50 | $13.60 | $13.60 | 1,312,055 |
2022-06-15 | $13.86 | $13.99 | $13.76 | $13.92 | $13.92 | 1,102,307 |
2022-06-14 | $14.15 | $14.16 | $13.83 | $13.85 | $13.85 | 849,386 |
2022-06-13 | $14.06 | $14.08 | $13.77 | $13.79 | $13.79 | 1,086,603 |
2022-06-10 | $14.32 | $14.32 | $14.22 | $14.26 | $14.26 | 611,924 |
2022-06-09 | $14.69 | $14.74 | $14.47 | $14.49 | $14.49 | 599,598 |
2022-06-08 | $14.79 | $14.85 | $14.63 | $14.66 | $14.66 | 638,892 |
2022-06-07 | $14.76 | $14.85 | $14.75 | $14.85 | $14.85 | 321,780 |
2022-06-06 | $14.92 | $14.96 | $14.83 | $14.83 | $14.83 | 740,623 |
2022-06-03 | $15.03 | $15.03 | $14.85 | $14.87 | $14.87 | 551,373 |
2022-06-02 | $15.03 | $15.12 | $14.91 | $15.06 | $15.06 | 1,100,234 |
2022-06-01 | $15.03 | $15.11 | $14.92 | $15.02 | $15.02 | 575,339 |
2022-05-31 | $15.19 | $15.23 | $14.99 | $14.99 | $14.99 | 1,237,508 |
2022-05-27 | $15.00 | $15.17 | $14.96 | $15.06 | $15.06 | 1,421,450 |
2022-05-26 | $14.56 | $14.91 | $14.56 | $14.84 | $14.84 | 1,109,646 |
2022-05-25 | $14.45 | $14.53 | $14.35 | $14.46 | $14.46 | 856,835 |
2022-05-24 | $14.27 | $14.35 | $14.17 | $14.29 | $14.29 | 708,180 |
2022-05-23 | $14.16 | $14.42 | $14.16 | $14.37 | $14.37 | 837,075 |
2022-05-20 | $14.20 | $14.20 | $13.96 | $14.07 | $14.07 | 2,865,256 |
2022-05-19 | $14.12 | $14.27 | $14.07 | $14.24 | $14.24 | 739,373 |
2022-05-18 | $14.27 | $14.27 | $13.99 | $14.00 | $14.00 | 573,689 |
2022-05-17 | $14.37 | $14.47 | $14.37 | $14.45 | $14.45 | 358,486 |
2022-05-16 | $14.35 | $14.47 | $14.28 | $14.36 | $14.36 | 1,500,553 |
2022-05-13 | $14.49 | $14.70 | $14.49 | $14.66 | $14.66 | 878,439 |
2022-05-12 | $14.17 | $14.18 | $13.94 | $14.07 | $14.07 | 2,062,030 |
2022-05-11 | $13.91 | $13.96 | $13.69 | $13.71 | $13.71 | 1,182,521 |
2022-05-10 | $14.07 | $14.18 | $13.93 | $14.04 | $14.04 | 1,060,558 |
2022-05-09 | $13.90 | $14.07 | $13.90 | $13.93 | $13.93 | 1,205,864 |
2022-05-06 | $13.95 | $13.97 | $13.81 | $13.90 | $13.90 | 610,408 |
2022-05-05 | $14.06 | $14.13 | $13.83 | $13.99 | $13.99 | 1,418,379 |
2022-05-04 | $14.03 | $14.27 | $13.99 | $14.27 | $14.27 | 603,312 |
2022-05-03 | $13.92 | $14.12 | $13.91 | $14.07 | $14.07 | 812,226 |
2022-05-02 | $13.87 | $13.97 | $13.80 | $13.96 | $13.96 | 828,099 |
2022-04-29 | $14.10 | $14.17 | $13.92 | $13.93 | $13.93 | 681,975 |
2022-04-28 | $13.91 | $14.11 | $13.81 | $14.06 | $14.06 | 1,159,585 |
2022-04-27 | $14.00 | $14.07 | $13.81 | $13.85 | $13.85 | 3,182,352 |
2022-04-26 | $14.14 | $14.16 | $14.00 | $14.00 | $14.00 | 542,810 |
2022-04-25 | $14.28 | $14.31 | $14.03 | $14.18 | $14.18 | 1,567,972 |
2022-04-22 | $14.45 | $14.47 | $14.28 | $14.33 | $14.33 | 937,310 |
2022-04-21 | $14.65 | $14.75 | $14.43 | $14.47 | $14.47 | 1,448,157 |
2022-04-20 | $14.61 | $14.74 | $14.59 | $14.63 | $14.63 | 998,313 |
2022-04-19 | $14.77 | $14.91 | $14.47 | $14.60 | $14.60 | 1,412,735 |
2022-04-18 | $14.33 | $14.43 | $14.30 | $14.31 | $14.31 | 821,516 |
2022-04-14 | $14.49 | $14.54 | $14.41 | $14.43 | $14.43 | 1,290,071 |
2022-04-13 | $14.69 | $14.78 | $14.64 | $14.73 | $14.73 | 895,949 |
2022-04-12 | $14.84 | $14.84 | $14.64 | $14.68 | $14.68 | 1,526,330 |
2022-04-11 | $14.84 | $14.99 | $14.84 | $14.92 | $14.92 | 926,035 |
2022-04-08 | $14.71 | $14.85 | $14.71 | $14.78 | $14.78 | 968,080 |
2022-04-07 | $14.96 | $14.96 | $14.69 | $14.72 | $14.72 | 1,308,792 |
2022-04-06 | $15.14 | $15.23 | $15.08 | $15.10 | $15.10 | 957,950 |
2022-04-05 | $15.21 | $15.30 | $15.13 | $15.16 | $15.16 | 3,565,922 |
2022-04-04 | $15.13 | $15.30 | $15.05 | $15.26 | $15.26 | 2,524,631 |
2022-04-01 | $14.76 | $15.17 | $14.73 | $15.15 | $15.15 | 2,388,091 |
2022-03-31 | $14.51 | $14.53 | $14.34 | $14.34 | $14.34 | 1,246,443 |
2022-03-30 | $14.32 | $14.32 | $14.11 | $14.13 | $14.13 | 831,569 |
2022-03-29 | $14.43 | $14.49 | $14.27 | $14.47 | $14.47 | 1,556,233 |
2022-03-28 | $14.53 | $14.54 | $14.38 | $14.40 | $14.40 | 1,068,988 |
2022-03-25 | $14.19 | $14.24 | $14.11 | $14.23 | $14.23 | 734,103 |
2022-03-24 | $14.05 | $14.12 | $14.02 | $14.11 | $14.11 | 549,277 |
2022-03-23 | $13.99 | $14.01 | $13.91 | $13.96 | $13.96 | 263,349 |
2022-03-22 | $13.72 | $13.97 | $13.72 | $13.94 | $13.94 | 983,863 |
2022-03-21 | $13.65 | $13.70 | $13.60 | $13.65 | $13.65 | 856,097 |
2022-03-18 | $13.55 | $13.66 | $13.53 | $13.64 | $13.64 | 882,596 |
2022-03-17 | $13.55 | $13.64 | $13.43 | $13.59 | $13.59 | 907,444 |
2022-03-16 | $13.32 | $13.59 | $13.32 | $13.59 | $13.59 | 780,988 |
2022-03-15 | $13.22 | $13.36 | $13.17 | $13.22 | $13.22 | 975,378 |
2022-03-14 | $13.07 | $13.32 | $13.07 | $13.22 | $13.22 | 794,064 |
2022-03-11 | $12.91 | $12.95 | $12.78 | $12.78 | $12.78 | 1,418,228 |
2022-03-10 | $12.77 | $12.88 | $12.74 | $12.88 | $12.88 | 623,377 |
2022-03-09 | $12.86 | $12.93 | $12.77 | $12.90 | $12.90 | 747,292 |
2022-03-08 | $12.83 | $12.87 | $12.70 | $12.72 | $12.72 | 810,059 |
2022-03-07 | $12.89 | $12.95 | $12.66 | $12.69 | $12.69 | 715,037 |
2022-03-04 | $13.16 | $13.18 | $13.00 | $13.04 | $13.04 | 1,136,609 |
2022-03-03 | $13.07 | $13.14 | $13.04 | $13.06 | $13.06 | 464,935 |
2022-03-02 | $13.11 | $13.13 | $12.98 | $13.10 | $13.10 | 1,191,287 |
2022-03-01 | $13.17 | $13.34 | $13.10 | $13.14 | $13.14 | 590,417 |
2022-02-28 | $13.22 | $13.30 | $13.16 | $13.19 | $13.19 | 862,307 |
2022-02-25 | $13.25 | $13.39 | $13.23 | $13.34 | $13.34 | 464,274 |
2022-02-24 | $13.12 | $13.20 | $12.98 | $13.20 | $13.20 | 555,214 |
2022-02-23 | $13.48 | $13.53 | $13.31 | $13.32 | $13.32 | 365,621 |
2022-02-22 | $13.44 | $13.57 | $13.38 | $13.46 | $13.46 | 308,469 |
2022-02-18 | $13.51 | $13.54 | $13.43 | $13.49 | $13.49 | 643,419 |
2022-02-17 | $13.62 | $13.67 | $13.56 | $13.61 | $13.61 | 772,501 |
2022-02-16 | $13.61 | $13.70 | $13.58 | $13.65 | $13.65 | 738,705 |
2022-02-15 | $13.30 | $13.64 | $13.25 | $13.64 | $13.64 | 874,616 |
2022-02-14 | $13.39 | $13.39 | $13.20 | $13.30 | $13.30 | 354,724 |
2022-02-11 | $13.33 | $13.48 | $13.30 | $13.39 | $13.39 | 708,023 |
2022-02-10 | $13.35 | $13.53 | $13.35 | $13.36 | $13.36 | 1,273,251 |
2022-02-09 | $13.44 | $13.57 | $13.40 | $13.57 | $13.57 | 305,135 |
2022-02-08 | $13.23 | $13.34 | $13.22 | $13.33 | $13.33 | 496,398 |
2022-02-07 | $13.18 | $13.23 | $13.11 | $13.20 | $13.20 | 531,696 |
2022-02-04 | $13.08 | $13.19 | $13.03 | $13.15 | $13.15 | 259,399 |
2022-02-03 | $13.11 | $13.25 | $13.08 | $13.08 | $13.08 | 373,003 |
2022-02-02 | $13.03 | $13.17 | $13.03 | $13.17 | $13.17 | 330,791 |
2022-02-01 | $12.95 | $13.08 | $12.89 | $13.07 | $13.07 | 397,270 |
2022-01-31 | $12.77 | $12.98 | $12.77 | $12.96 | $12.96 | 928,550 |
2022-01-28 | $12.74 | $12.78 | $12.66 | $12.77 | $12.77 | 539,156 |
2022-01-27 | $12.85 | $12.85 | $12.60 | $12.70 | $12.70 | 764,191 |
2022-01-26 | $13.06 | $13.10 | $12.78 | $12.83 | $12.83 | 980,439 |
2022-01-25 | $12.72 | $12.77 | $12.66 | $12.69 | $12.69 | 713,888 |
2022-01-24 | $12.96 | $13.05 | $12.71 | $12.98 | $12.98 | 1,404,061 |
2022-01-21 | $13.21 | $13.26 | $13.13 | $13.14 | $13.14 | 5,835,600 |
2022-01-20 | $13.38 | $13.38 | $13.06 | $13.07 | $13.07 | 1,309,180 |
2022-01-19 | $13.34 | $13.42 | $13.23 | $13.40 | $13.40 | 747,532 |
2022-01-18 | $13.20 | $13.28 | $13.17 | $13.20 | $13.20 | 415,976 |
2022-01-14 | $13.11 | $13.24 | $13.04 | $13.24 | $13.24 | 1,709,552 |
2022-01-13 | $13.15 | $13.27 | $13.10 | $13.11 | $13.11 | 1,234,850 |
2022-01-12 | $12.93 | $13.11 | $12.90 | $13.06 | $13.06 | 992,050 |
2022-01-11 | $12.85 | $12.89 | $12.80 | $12.84 | $12.84 | 657,505 |
2022-01-10 | $12.70 | $12.83 | $12.69 | $12.80 | $12.80 | 900,397 |
2022-01-07 | $12.46 | $12.60 | $12.46 | $12.59 | $12.59 | 828,535 |
2022-01-06 | $12.50 | $12.54 | $12.40 | $12.47 | $12.47 | 1,268,476 |
2022-01-05 | $12.66 | $12.75 | $12.54 | $12.55 | $12.55 | 613,971 |
2022-01-04 | $12.54 | $12.56 | $12.33 | $12.43 | $12.43 | 1,200,436 |
2022-01-03 | $12.59 | $12.65 | $12.54 | $12.59 | $12.59 | 998,949 |
2021-12-31 | $12.63 | $12.63 | $12.54 | $12.57 | $12.57 | 1,111,427 |
2021-12-30 | $12.90 | $12.97 | $12.54 | $12.65 | $12.65 | 1,246,928 |
2021-12-29 | $13.43 | $13.59 | $13.34 | $13.37 | $12.62 | 825,720 |
2021-12-28 | $13.72 | $13.74 | $13.55 | $13.61 | $12.84 | 2,249,188 |
2021-12-27 | $13.75 | $13.75 | $13.67 | $13.67 | $12.90 | 1,812,351 |
2021-12-23 | $13.57 | $13.69 | $13.57 | $13.65 | $12.88 | 535,691 |
2021-12-22 | $13.44 | $13.55 | $13.40 | $13.53 | $12.77 | 748,812 |
2021-12-21 | $13.42 | $13.52 | $13.40 | $13.51 | $12.75 | 526,378 |
2021-12-20 | $13.28 | $13.32 | $13.20 | $13.27 | $12.52 | 1,811,198 |
2021-12-17 | $13.56 | $13.60 | $13.34 | $13.37 | $12.62 | 1,541,562 |
2021-12-16 | $13.35 | $13.43 | $13.31 | $13.38 | $12.63 | 600,661 |
2021-12-15 | $13.02 | $13.10 | $12.93 | $13.08 | $12.34 | 364,419 |
2021-12-14 | $12.99 | $13.10 | $12.99 | $13.02 | $12.29 | 664,321 |
2021-12-13 | $13.10 | $13.18 | $13.03 | $13.04 | $12.31 | 1,155,054 |
2021-12-10 | $13.05 | $13.12 | $13.02 | $13.10 | $12.36 | 254,824 |
2021-12-09 | $13.02 | $13.05 | $12.95 | $12.98 | $12.25 | 343,532 |
2021-12-08 | $13.01 | $13.11 | $12.97 | $13.08 | $12.34 | 400,910 |
2021-12-07 | $12.98 | $13.06 | $12.97 | $12.99 | $12.26 | 263,287 |
2021-12-06 | $12.87 | $13.04 | $12.87 | $12.98 | $12.25 | 551,496 |
2021-12-03 | $12.87 | $12.87 | $12.70 | $12.71 | $11.99 | 502,356 |
2021-12-02 | $12.59 | $12.75 | $12.59 | $12.71 | $11.99 | 706,479 |
2021-12-01 | $12.77 | $12.84 | $12.60 | $12.61 | $11.90 | 390,345 |
2021-11-30 | $12.64 | $12.72 | $12.53 | $12.69 | $11.98 | 977,640 |
2021-11-29 | $12.97 | $13.02 | $12.92 | $13.02 | $12.29 | 696,892 |
2021-11-26 | $12.87 | $12.90 | $12.74 | $12.76 | $12.04 | 240,821 |
2021-11-24 | $12.89 | $12.99 | $12.88 | $12.95 | $12.22 | 580,929 |
2021-11-23 | $12.92 | $12.94 | $12.86 | $12.91 | $12.18 | 1,192,399 |
2021-11-22 | $13.00 | $13.00 | $12.89 | $12.89 | $12.16 | 357,043 |
2021-11-19 | $12.92 | $13.03 | $12.92 | $12.96 | $12.23 | 418,774 |
2021-11-18 | $12.93 | $12.96 | $12.90 | $12.94 | $12.21 | 339,352 |
2021-11-17 | $12.89 | $12.96 | $12.89 | $12.94 | $12.21 | 259,403 |
2021-11-16 | $13.06 | $13.12 | $13.04 | $13.04 | $12.31 | 351,462 |
2021-11-15 | $13.28 | $13.30 | $13.20 | $13.20 | $12.46 | 146,579 |
2021-11-12 | $13.26 | $13.34 | $13.24 | $13.33 | $12.58 | 336,473 |
2021-11-11 | $12.94 | $12.98 | $12.92 | $12.93 | $12.20 | 298,016 |
2021-11-10 | $13.09 | $13.14 | $12.99 | $13.00 | $12.27 | 314,517 |
2021-11-09 | $13.05 | $13.14 | $12.95 | $12.97 | $12.24 | 430,452 |
2021-11-08 | $12.90 | $12.96 | $12.89 | $12.89 | $12.16 | 257,129 |
2021-11-05 | $12.80 | $12.88 | $12.80 | $12.88 | $12.15 | 295,442 |
2021-11-04 | $12.99 | $12.99 | $12.85 | $12.86 | $12.14 | 509,070 |
2021-11-03 | $13.03 | $13.03 | $12.91 | $12.98 | $12.25 | 448,717 |
2021-11-02 | $13.09 | $13.14 | $13.07 | $13.12 | $12.38 | 661,217 |
2021-11-01 | $12.96 | $13.08 | $12.96 | $13.05 | $12.32 | 302,427 |
2021-10-29 | $12.83 | $12.87 | $12.76 | $12.81 | $12.09 | 709,694 |
2021-10-28 | $13.05 | $13.10 | $13.01 | $13.08 | $12.34 | 492,498 |
2021-10-27 | $13.23 | $13.25 | $13.13 | $13.17 | $12.43 | 1,547,585 |
2021-10-26 | $13.35 | $13.39 | $13.25 | $13.26 | $12.51 | 479,250 |
2021-10-25 | $13.28 | $13.33 | $13.26 | $13.28 | $12.53 | 222,429 |
2021-10-22 | $13.43 | $13.48 | $13.36 | $13.39 | $12.64 | 399,530 |
2021-10-21 | $13.49 | $13.49 | $13.38 | $13.39 | $12.64 | 898,586 |
2021-10-20 | $13.44 | $13.47 | $13.38 | $13.38 | $12.63 | 458,743 |
2021-10-19 | $13.31 | $13.43 | $13.26 | $13.40 | $12.65 | 653,411 |
2021-10-18 | $13.12 | $13.15 | $13.06 | $13.12 | $12.38 | 253,855 |
2021-10-15 | $13.17 | $13.21 | $13.15 | $13.17 | $12.43 | 370,198 |
2021-10-14 | $13.15 | $13.17 | $13.09 | $13.16 | $12.42 | 548,612 |
2021-10-13 | $13.04 | $13.15 | $13.00 | $13.07 | $12.33 | 824,881 |
2021-10-12 | $12.80 | $12.82 | $12.69 | $12.77 | $12.05 | 1,523,685 |
2021-10-11 | $13.06 | $13.13 | $12.98 | $12.98 | $12.25 | 619,824 |
2021-10-08 | $13.16 | $13.19 | $13.07 | $13.08 | $12.34 | 440,115 |
2021-10-07 | $13.34 | $13.34 | $13.22 | $13.23 | $12.49 | 675,402 |
2021-10-06 | $13.24 | $13.29 | $13.15 | $13.27 | $12.52 | 288,506 |
2021-10-05 | $13.46 | $13.54 | $13.43 | $13.48 | $12.72 | 396,645 |
2021-10-04 | $13.66 | $13.70 | $13.50 | $13.55 | $12.79 | 638,815 |
2021-10-01 | $13.62 | $13.69 | $13.51 | $13.68 | $12.91 | 495,267 |
2021-09-30 | $13.75 | $13.81 | $13.62 | $13.62 | $12.85 | 513,248 |
2021-09-29 | $13.63 | $13.69 | $13.57 | $13.66 | $12.89 | 389,959 |
2021-09-28 | $13.70 | $13.70 | $13.56 | $13.58 | $12.82 | 644,685 |
2021-09-27 | $13.94 | $13.96 | $13.81 | $13.86 | $13.08 | 718,974 |
2021-09-24 | $13.74 | $13.89 | $13.66 | $13.80 | $13.02 | 634,967 |
2021-09-23 | $13.78 | $13.87 | $13.75 | $13.81 | $13.03 | 270,251 |
2021-09-22 | $13.65 | $13.76 | $13.61 | $13.71 | $12.94 | 265,459 |
2021-09-21 | $13.68 | $13.72 | $13.56 | $13.60 | $12.83 | 689,114 |
2021-09-20 | $13.58 | $13.64 | $13.51 | $13.61 | $12.84 | 663,239 |
2021-09-17 | $13.81 | $13.85 | $13.75 | $13.81 | $13.03 | 928,178 |
2021-09-16 | $13.77 | $13.86 | $13.71 | $13.83 | $13.05 | 453,030 |
2021-09-15 | $13.80 | $13.90 | $13.74 | $13.90 | $13.12 | 737,683 |
2021-09-14 | $13.87 | $13.93 | $13.75 | $13.80 | $13.02 | 478,841 |
2021-09-13 | $13.87 | $13.94 | $13.81 | $13.86 | $13.08 | 429,822 |
2021-09-10 | $13.94 | $14.00 | $13.83 | $13.83 | $13.05 | 313,506 |
2021-09-09 | $13.89 | $13.91 | $13.81 | $13.84 | $13.06 | 562,134 |
2021-09-08 | $13.91 | $13.95 | $13.86 | $13.91 | $13.13 | 241,088 |
2021-09-07 | $14.05 | $14.07 | $13.92 | $13.94 | $13.16 | 274,009 |
2021-09-03 | $14.16 | $14.19 | $14.11 | $14.16 | $13.36 | 228,910 |
2021-09-02 | $14.26 | $14.27 | $14.18 | $14.19 | $13.39 | 379,846 |
2021-09-01 | $14.32 | $14.46 | $14.31 | $14.44 | $13.63 | 469,709 |
2021-08-31 | $14.03 | $14.12 | $13.96 | $14.02 | $13.23 | 838,627 |
2021-08-30 | $13.96 | $14.01 | $13.93 | $13.95 | $13.16 | 229,159 |
2021-08-27 | $13.82 | $14.04 | $13.80 | $14.00 | $13.21 | 502,817 |
2021-08-26 | $13.91 | $13.96 | $13.86 | $13.87 | $13.09 | 211,383 |
2021-08-25 | $13.94 | $14.01 | $13.91 | $13.98 | $13.19 | 228,592 |
2021-08-24 | $13.95 | $14.00 | $13.88 | $13.93 | $13.15 | 335,941 |
2021-08-23 | $13.77 | $13.93 | $13.77 | $13.90 | $13.12 | 804,156 |
2021-08-20 | $13.62 | $13.67 | $13.49 | $13.63 | $12.86 | 976,774 |
2021-08-19 | $14.04 | $14.07 | $13.94 | $14.04 | $13.25 | 992,856 |
2021-08-18 | $14.53 | $14.58 | $14.33 | $14.37 | $13.56 | 839,077 |
2021-08-17 | $14.30 | $14.30 | $14.13 | $14.20 | $13.40 | 515,707 |
2021-08-16 | $14.48 | $14.53 | $14.37 | $14.51 | $13.69 | 359,932 |
2021-08-13 | $14.67 | $14.70 | $14.53 | $14.60 | $13.78 | 299,242 |
2021-08-12 | $14.80 | $14.81 | $14.66 | $14.77 | $13.94 | 659,131 |
2021-08-11 | $14.99 | $15.24 | $14.90 | $15.13 | $14.28 | 813,553 |
2021-08-10 | $14.48 | $14.49 | $14.33 | $14.36 | $13.55 | 415,381 |
2021-08-09 | $14.56 | $14.67 | $14.47 | $14.66 | $13.83 | 444,438 |
2021-08-06 | $14.54 | $14.54 | $14.48 | $14.51 | $13.69 | 215,525 |
2021-08-05 | $14.52 | $14.53 | $14.43 | $14.48 | $13.66 | 560,226 |
2021-08-04 | $14.51 | $14.56 | $14.48 | $14.49 | $13.67 | 348,239 |
2021-08-03 | $14.52 | $14.57 | $14.48 | $14.55 | $13.73 | 504,313 |
2021-08-02 | $14.63 | $14.67 | $14.49 | $14.51 | $13.69 | 843,014 |
2021-07-30 | $14.59 | $14.59 | $14.39 | $14.39 | $13.58 | 701,329 |
2021-07-29 | $14.66 | $14.73 | $14.62 | $14.70 | $13.87 | 422,825 |
2021-07-28 | $14.51 | $14.57 | $14.39 | $14.56 | $13.74 | 671,201 |
2021-07-27 | $14.30 | $14.33 | $14.20 | $14.29 | $13.49 | 520,004 |
2021-07-26 | $14.50 | $14.54 | $14.38 | $14.47 | $13.66 | 669,590 |
2021-07-23 | $14.80 | $14.92 | $14.80 | $14.90 | $14.06 | 1,204,671 |
2021-07-22 | $15.00 | $15.05 | $14.73 | $14.78 | $13.95 | 1,387,166 |
2021-07-21 | $14.62 | $14.76 | $14.59 | $14.71 | $13.88 | 615,268 |
2021-07-20 | $14.50 | $14.61 | $14.46 | $14.51 | $13.69 | 922,605 |
2021-07-19 | $14.29 | $14.31 | $14.11 | $14.23 | $13.43 | 795,038 |
2021-07-16 | $14.42 | $14.44 | $14.33 | $14.35 | $13.54 | 356,146 |
2021-07-15 | $14.30 | $14.38 | $14.25 | $14.33 | $13.52 | 502,771 |
2021-07-14 | $14.36 | $14.36 | $14.17 | $14.19 | $13.39 | 685,070 |
2021-07-13 | $14.33 | $14.33 | $14.21 | $14.23 | $13.43 | 617,640 |
2021-07-12 | $14.07 | $14.18 | $14.07 | $14.14 | $13.34 | 271,705 |
2021-07-09 | $13.96 | $14.06 | $13.94 | $14.05 | $13.26 | 357,128 |
2021-07-08 | $13.99 | $14.00 | $13.83 | $13.92 | $13.14 | 645,101 |
2021-07-07 | $14.15 | $14.25 | $14.05 | $14.08 | $13.29 | 444,321 |
2021-07-06 | $14.25 | $14.27 | $13.96 | $14.03 | $13.24 | 494,458 |
2021-07-02 | $14.04 | $14.05 | $13.98 | $13.98 | $13.19 | 216,717 |
2021-07-01 | $13.95 | $14.07 | $13.95 | $14.00 | $13.21 | 308,838 |
2021-06-30 | $14.03 | $14.05 | $13.95 | $13.95 | $13.16 | 636,195 |
2021-06-29 | $14.16 | $14.16 | $14.00 | $14.02 | $13.23 | 292,487 |
2021-06-28 | $14.18 | $14.19 | $14.08 | $14.14 | $13.34 | 505,365 |
2021-06-25 | $14.31 | $14.37 | $14.25 | $14.31 | $13.50 | 312,551 |
2021-06-24 | $14.24 | $14.30 | $14.14 | $14.28 | $13.48 | 616,876 |
2021-06-23 | $14.22 | $14.29 | $14.16 | $14.25 | $13.45 | 380,222 |
2021-06-22 | $14.17 | $14.26 | $14.14 | $14.22 | $13.42 | 439,275 |
2021-06-21 | $14.00 | $14.14 | $13.97 | $14.14 | $13.34 | 609,259 |
2021-06-18 | $14.28 | $14.35 | $14.12 | $14.33 | $13.52 | 1,869,594 |
2021-06-17 | $14.39 | $14.48 | $14.36 | $14.44 | $13.63 | 757,190 |
2021-06-16 | $14.44 | $14.50 | $14.27 | $14.30 | $13.49 | 587,358 |
2021-06-15 | $14.60 | $14.62 | $14.48 | $14.57 | $13.75 | 683,645 |
2021-06-14 | $14.57 | $14.62 | $14.42 | $14.62 | $13.80 | 645,390 |
2021-06-11 | $14.73 | $14.76 | $14.67 | $14.72 | $13.89 | 227,293 |
2021-06-10 | $14.80 | $14.80 | $14.73 | $14.77 | $13.94 | 377,149 |
2021-06-09 | $14.82 | $14.95 | $14.80 | $14.91 | $14.07 | 705,741 |
2021-06-08 | $14.94 | $14.94 | $14.81 | $14.85 | $14.01 | 775,154 |
2021-06-07 | $14.95 | $14.98 | $14.90 | $14.91 | $14.07 | 507,443 |
2021-06-04 | $14.86 | $15.07 | $14.84 | $15.07 | $14.22 | 398,935 |
2021-06-03 | $14.98 | $15.02 | $14.93 | $15.00 | $14.16 | 627,049 |
2021-06-02 | $15.06 | $15.10 | $14.97 | $15.08 | $14.23 | 620,452 |
2021-06-01 | $15.30 | $15.35 | $15.20 | $15.31 | $14.45 | 638,676 |
2021-05-28 | $14.90 | $15.13 | $14.90 | $15.11 | $14.26 | 1,070,405 |
2021-05-27 | $14.87 | $14.92 | $14.72 | $14.78 | $13.95 | 1,091,476 |
2021-05-26 | $14.60 | $14.77 | $14.58 | $14.74 | $13.91 | 1,079,866 |
2021-05-25 | $14.38 | $14.43 | $14.20 | $14.20 | $13.40 | 858,919 |
2021-05-24 | $14.32 | $14.47 | $14.31 | $14.33 | $13.52 | 769,964 |
2021-05-21 | $13.80 | $13.85 | $13.70 | $13.76 | $12.99 | 670,371 |
2021-05-20 | $14.09 | $14.20 | $14.08 | $14.12 | $13.33 | 551,680 |
2021-05-19 | $14.01 | $14.06 | $13.92 | $14.04 | $13.25 | 738,116 |
2021-05-18 | $14.10 | $14.19 | $14.04 | $14.05 | $13.26 | 1,027,322 |
2021-05-17 | $13.71 | $13.75 | $13.62 | $13.63 | $12.86 | 506,054 |
2021-05-14 | $13.80 | $13.81 | $13.63 | $13.72 | $12.95 | 541,271 |
2021-05-13 | $13.77 | $13.87 | $13.77 | $13.84 | $13.06 | 1,015,753 |
2021-05-12 | $13.85 | $14.02 | $13.57 | $13.66 | $12.89 | 1,227,418 |
2021-05-11 | $13.20 | $13.53 | $13.18 | $13.42 | $12.66 | 908,321 |
2021-05-10 | $13.13 | $13.21 | $13.10 | $13.10 | $12.36 | 347,075 |
2021-05-07 | $13.06 | $13.15 | $13.05 | $13.07 | $12.33 | 388,420 |
2021-05-06 | $12.94 | $13.06 | $12.92 | $13.06 | $12.32 | 352,396 |
2021-05-05 | $12.85 | $12.89 | $12.85 | $12.86 | $12.14 | 342,992 |
2021-05-04 | $12.82 | $12.91 | $12.74 | $12.82 | $12.10 | 1,016,673 |
2021-05-03 | $12.63 | $12.68 | $12.54 | $12.59 | $11.88 | 423,853 |
2021-04-30 | $12.78 | $12.83 | $12.59 | $12.60 | $11.89 | 751,709 |
2021-04-29 | $12.95 | $13.02 | $12.89 | $13.01 | $12.28 | 722,064 |
2021-04-28 | $12.93 | $12.95 | $12.83 | $12.89 | $12.16 | 349,176 |
2021-04-27 | $13.19 | $13.19 | $13.11 | $13.14 | $12.40 | 454,796 |
2021-04-26 | $13.10 | $13.21 | $13.10 | $13.18 | $12.44 | 532,564 |
2021-04-23 | $13.14 | $13.17 | $13.02 | $13.12 | $12.38 | 612,936 |
2021-04-22 | $13.05 | $13.10 | $12.96 | $13.03 | $12.30 | 706,899 |
2021-04-21 | $12.91 | $13.02 | $12.84 | $13.00 | $12.27 | 976,728 |
2021-04-20 | $12.85 | $13.04 | $12.83 | $13.02 | $12.29 | 1,406,490 |
2021-04-19 | $12.71 | $12.71 | $12.65 | $12.68 | $11.97 | 582,542 |
2021-04-16 | $12.74 | $12.76 | $12.66 | $12.74 | $12.02 | 641,928 |
2021-04-15 | $12.66 | $12.75 | $12.59 | $12.73 | $12.01 | 896,302 |
2021-04-14 | $12.37 | $12.41 | $12.36 | $12.38 | $11.68 | 1,319,493 |
2021-04-13 | $12.35 | $12.37 | $12.28 | $12.29 | $11.60 | 1,105,076 |
2021-04-12 | $12.22 | $12.31 | $12.22 | $12.28 | $11.59 | 313,583 |
2021-04-09 | $12.40 | $12.40 | $12.29 | $12.29 | $11.60 | 1,090,938 |
2021-04-08 | $12.45 | $12.45 | $12.36 | $12.40 | $11.70 | 968,275 |
2021-04-07 | $12.37 | $12.43 | $12.33 | $12.35 | $11.65 | 547,342 |
2021-04-06 | $12.40 | $12.48 | $12.40 | $12.41 | $11.71 | 701,986 |
2021-04-05 | $12.39 | $12.39 | $12.23 | $12.30 | $11.61 | 896,556 |
2021-04-01 | $12.40 | $12.51 | $12.40 | $12.48 | $11.78 | 675,368 |
2021-03-31 | $12.40 | $12.54 | $12.36 | $12.44 | $11.74 | 865,776 |
2021-03-30 | $12.22 | $12.22 | $12.10 | $12.20 | $11.51 | 419,139 |
2021-03-29 | $12.31 | $12.35 | $12.24 | $12.28 | $11.59 | 1,959,724 |
2021-03-26 | $12.35 | $12.45 | $12.29 | $12.43 | $11.73 | 3,835,230 |
2021-03-25 | $12.20 | $12.26 | $12.10 | $12.20 | $11.51 | 858,306 |
2021-03-24 | $12.16 | $12.21 | $12.09 | $12.09 | $11.41 | 1,174,989 |
2021-03-23 | $11.71 | $11.79 | $11.64 | $11.65 | $10.99 | 635,189 |
2021-03-22 | $11.74 | $11.80 | $11.62 | $11.79 | $11.13 | 440,277 |
2021-03-19 | $11.72 | $11.84 | $11.61 | $11.75 | $11.09 | 890,808 |
2021-03-18 | $11.86 | $11.95 | $11.82 | $11.83 | $11.16 | 311,678 |
2021-03-17 | $11.90 | $11.97 | $11.75 | $11.93 | $11.26 | 690,658 |
2021-03-16 | $11.93 | $11.95 | $11.87 | $11.92 | $11.25 | 406,496 |
2021-03-15 | $11.95 | $11.95 | $11.81 | $11.91 | $11.24 | 500,619 |
2021-03-12 | $11.94 | $11.99 | $11.86 | $11.91 | $11.24 | 1,113,489 |
2021-03-11 | $11.86 | $11.96 | $11.83 | $11.90 | $11.23 | 518,325 |
2021-03-10 | $11.71 | $11.77 | $11.59 | $11.73 | $11.07 | 1,284,758 |
2021-03-09 | $11.55 | $11.76 | $11.49 | $11.74 | $11.08 | 1,513,944 |
2021-03-08 | $11.54 | $11.57 | $11.40 | $11.40 | $10.76 | 1,351,332 |
2021-03-05 | $11.58 | $11.70 | $11.52 | $11.63 | $10.98 | 1,916,025 |
2021-03-04 | $11.69 | $11.84 | $11.51 | $11.53 | $10.88 | 840,500 |
2021-03-03 | $11.60 | $11.82 | $11.60 | $11.79 | $11.13 | 704,744 |
2021-03-02 | $11.49 | $11.55 | $11.41 | $11.53 | $10.88 | 1,225,906 |
2021-03-01 | $11.44 | $11.49 | $11.36 | $11.47 | $10.82 | 1,079,874 |
2021-02-26 | $11.56 | $11.56 | $11.26 | $11.29 | $10.65 | 1,586,192 |
2021-02-25 | $11.59 | $11.80 | $11.58 | $11.63 | $10.98 | 1,571,270 |
2021-02-24 | $11.56 | $11.59 | $11.36 | $11.50 | $10.85 | 1,154,136 |
2021-02-23 | $11.62 | $11.73 | $11.46 | $11.70 | $11.04 | 2,120,662 |
2021-02-22 | $11.49 | $11.49 | $11.25 | $11.39 | $10.75 | 1,311,228 |
2021-02-19 | $11.89 | $11.89 | $11.61 | $11.75 | $11.09 | 2,223,411 |
2021-02-18 | $11.65 | $11.79 | $11.63 | $11.67 | $11.01 | 1,401,298 |
2021-02-17 | $11.93 | $11.93 | $11.59 | $11.68 | $11.02 | 1,322,177 |
2021-02-16 | $11.87 | $11.89 | $11.68 | $11.80 | $11.14 | 1,213,846 |
2021-02-12 | $11.21 | $11.21 | $11.02 | $11.03 | $10.41 | 1,249,234 |
2021-02-11 | $11.05 | $11.35 | $11.00 | $11.26 | $10.63 | 2,636,783 |
2021-02-10 | $10.83 | $10.87 | $10.70 | $10.77 | $10.16 | 1,523,767 |
2021-02-09 | $10.67 | $10.76 | $10.60 | $10.62 | $10.02 | 1,229,918 |
2021-02-08 | $10.55 | $10.59 | $10.44 | $10.58 | $9.98 | 3,318,435 |
2021-02-05 | $10.59 | $10.60 | $10.41 | $10.41 | $9.82 | 1,954,841 |
2021-02-04 | $10.73 | $10.73 | $10.47 | $10.54 | $9.95 | 2,664,258 |
2021-02-03 | $10.84 | $10.90 | $10.73 | $10.78 | $10.17 | 649,320 |
2021-02-02 | $10.79 | $10.94 | $10.78 | $10.83 | $10.22 | 538,081 |
2021-02-01 | $10.69 | $10.77 | $10.61 | $10.71 | $10.11 | 583,787 |
2021-01-29 | $10.69 | $10.77 | $10.49 | $10.52 | $9.93 | 1,243,898 |
2021-01-28 | $10.67 | $10.80 | $10.63 | $10.75 | $10.14 | 1,108,863 |
2021-01-27 | $10.86 | $10.89 | $10.73 | $10.76 | $10.15 | 939,475 |
2021-01-26 | $10.94 | $11.02 | $10.86 | $11.00 | $10.38 | 862,704 |
2021-01-25 | $11.13 | $11.14 | $11.04 | $11.08 | $10.46 | 569,974 |
2021-01-22 | $10.78 | $10.79 | $10.68 | $10.77 | $10.16 | 522,472 |
2021-01-21 | $10.84 | $10.91 | $10.81 | $10.81 | $10.20 | 314,501 |
2021-01-20 | $10.83 | $10.83 | $10.75 | $10.78 | $10.17 | 407,807 |
2021-01-19 | $10.70 | $10.81 | $10.65 | $10.79 | $10.18 | 704,417 |
2021-01-15 | $10.79 | $10.79 | $10.62 | $10.74 | $10.14 | 915,649 |
2021-01-14 | $10.97 | $11.01 | $10.82 | $10.82 | $10.21 | 1,663,635 |
2021-01-13 | $10.91 | $10.91 | $10.82 | $10.82 | $10.21 | 459,372 |
2021-01-12 | $10.80 | $10.87 | $10.76 | $10.81 | $10.20 | 687,897 |
2021-01-11 | $10.82 | $10.86 | $10.72 | $10.75 | $10.14 | 1,411,332 |
2021-01-08 | $11.12 | $11.17 | $11.07 | $11.13 | $10.50 | 1,629,449 |
2021-01-07 | $11.16 | $11.21 | $11.08 | $11.15 | $10.52 | 1,302,459 |
2021-01-06 | $10.93 | $11.04 | $10.90 | $10.96 | $10.34 | 2,124,093 |
2021-01-05 | $11.00 | $11.01 | $10.88 | $10.90 | $10.29 | 1,020,761 |
2021-01-04 | $11.02 | $11.04 | $10.92 | $10.95 | $10.33 | 558,984 |
2020-12-31 | $11.00 | $11.06 | $10.97 | $11.01 | $10.39 | 438,063 |
2020-12-30 | $11.03 | $11.10 | $11.00 | $11.04 | $10.42 | 224,056 |
2020-12-29 | $11.42 | $11.42 | $11.33 | $11.35 | $10.71 | 170,539 |
2020-12-28 | $11.46 | $11.50 | $11.42 | $11.46 | $10.81 | 268,116 |
2020-12-24 | $11.33 | $11.44 | $11.32 | $11.34 | $10.70 | 132,329 |
2020-12-23 | $11.22 | $11.29 | $11.19 | $11.29 | $10.65 | 269,627 |
2020-12-22 | $11.36 | $11.37 | $11.15 | $11.16 | $10.53 | 404,468 |
2020-12-21 | $11.39 | $11.46 | $11.26 | $11.43 | $10.79 | 630,769 |
2020-12-18 | $11.45 | $11.49 | $11.29 | $11.34 | $10.70 | 724,607 |
2020-12-17 | $11.39 | $11.43 | $11.32 | $11.36 | $10.72 | 619,932 |
2020-12-16 | $11.37 | $11.41 | $11.26 | $11.26 | $10.63 | 275,435 |
2020-12-15 | $11.28 | $11.42 | $11.28 | $11.37 | $10.73 | 347,960 |
2020-12-14 | $11.22 | $11.33 | $11.19 | $11.19 | $10.56 | 518,585 |
2020-12-11 | $11.22 | $11.27 | $11.15 | $11.19 | $10.56 | 726,820 |
2020-12-10 | $11.16 | $11.25 | $11.09 | $11.20 | $10.57 | 999,376 |
2020-12-09 | $11.25 | $11.28 | $11.12 | $11.16 | $10.53 | 573,357 |
2020-12-08 | $11.16 | $11.20 | $11.14 | $11.16 | $10.53 | 303,564 |
2020-12-07 | $11.21 | $11.22 | $11.14 | $11.20 | $10.57 | 372,250 |
2020-12-04 | $11.23 | $11.30 | $11.23 | $11.28 | $10.64 | 847,081 |
2020-12-03 | $11.16 | $11.23 | $11.13 | $11.14 | $10.51 | 639,343 |
2020-12-02 | $10.97 | $11.11 | $10.97 | $11.06 | $10.44 | 316,740 |
2020-12-01 | $10.87 | $10.97 | $10.86 | $10.91 | $10.30 | 733,783 |
2020-11-30 | $11.01 | $11.02 | $10.81 | $10.82 | $10.21 | 964,862 |
2020-11-27 | $10.95 | $11.07 | $10.92 | $11.02 | $10.40 | 206,357 |
2020-11-25 | $10.90 | $10.92 | $10.81 | $10.82 | $10.21 | 688,618 |
2020-11-24 | $10.68 | $10.92 | $10.66 | $10.90 | $10.29 | 1,006,870 |
2020-11-23 | $10.65 | $10.70 | $10.59 | $10.65 | $10.05 | 359,443 |
2020-11-20 | $10.55 | $10.66 | $10.53 | $10.61 | $10.01 | 493,997 |
2020-11-19 | $10.55 | $10.62 | $10.49 | $10.56 | $9.97 | 630,834 |
2020-11-18 | $10.61 | $10.72 | $10.55 | $10.59 | $9.99 | 425,549 |
2020-11-17 | $10.60 | $10.66 | $10.60 | $10.62 | $10.02 | 711,552 |
2020-11-16 | $10.65 | $10.66 | $10.58 | $10.62 | $10.02 | 401,202 |
2020-11-13 | $10.59 | $10.68 | $10.55 | $10.63 | $10.03 | 350,016 |
2020-11-12 | $10.63 | $10.66 | $10.52 | $10.53 | $9.94 | 501,195 |
2020-11-11 | $10.65 | $10.77 | $10.64 | $10.65 | $10.05 | 661,390 |
2020-11-10 | $10.46 | $10.54 | $10.38 | $10.41 | $9.82 | 780,265 |
2020-11-09 | $10.71 | $10.71 | $10.47 | $10.51 | $9.92 | 310,064 |
2020-11-06 | $10.22 | $10.42 | $10.15 | $10.40 | $9.81 | 504,080 |
2020-11-05 | $10.10 | $10.26 | $10.08 | $10.20 | $9.63 | 378,799 |
2020-11-04 | $9.97 | $10.18 | $9.96 | $10.10 | $9.53 | 442,721 |
2020-11-03 | $9.92 | $10.02 | $9.89 | $10.01 | $9.45 | 625,915 |
2020-11-02 | $9.79 | $9.79 | $9.70 | $9.77 | $9.22 | 715,171 |
2020-10-30 | $9.70 | $9.74 | $9.60 | $9.62 | $9.08 | 1,362,555 |
2020-10-29 | $9.83 | $9.89 | $9.71 | $9.79 | $9.24 | 1,368,044 |
2020-10-28 | $9.92 | $9.94 | $9.73 | $9.83 | $9.28 | 1,026,843 |
2020-10-27 | $10.05 | $10.10 | $9.94 | $9.98 | $9.42 | 1,478,099 |
2020-10-26 | $10.10 | $10.10 | $9.91 | $9.97 | $9.41 | 707,093 |
2020-10-23 | $10.14 | $10.25 | $10.11 | $10.21 | $9.64 | 848,178 |
2020-10-22 | $10.06 | $10.06 | $9.96 | $10.06 | $9.49 | 1,443,554 |
2020-10-21 | $10.03 | $10.06 | $9.99 | $10.03 | $9.47 | 3,070,802 |
2020-10-20 | $9.99 | $10.05 | $9.98 | $10.01 | $9.45 | 1,511,878 |
2020-10-19 | $10.00 | $10.05 | $9.93 | $9.96 | $9.40 | 459,923 |
2020-10-16 | $9.91 | $9.93 | $9.86 | $9.92 | $9.36 | 403,477 |
2020-10-15 | $9.85 | $9.91 | $9.79 | $9.85 | $9.30 | 604,021 |
2020-10-14 | $9.90 | $9.92 | $9.84 | $9.87 | $9.31 | 299,326 |
2020-10-13 | $10.00 | $10.04 | $9.95 | $9.95 | $9.39 | 315,275 |
2020-10-12 | $9.92 | $9.99 | $9.92 | $9.93 | $9.37 | 518,947 |
2020-10-09 | $9.89 | $9.97 | $9.89 | $9.96 | $9.40 | 274,136 |
2020-10-08 | $9.85 | $9.86 | $9.81 | $9.85 | $9.30 | 465,475 |
2020-10-07 | $9.81 | $9.87 | $9.76 | $9.81 | $9.26 | 373,741 |
2020-10-06 | $9.79 | $9.86 | $9.73 | $9.73 | $9.18 | 373,262 |
2020-10-05 | $9.80 | $9.86 | $9.74 | $9.80 | $9.25 | 843,414 |
2020-10-02 | $9.50 | $9.69 | $9.49 | $9.65 | $9.11 | 373,215 |
2020-10-01 | $9.66 | $9.71 | $9.58 | $9.65 | $9.11 | 646,848 |
2020-09-30 | $9.72 | $9.76 | $9.61 | $9.61 | $9.07 | 713,107 |
2020-09-29 | $9.71 | $9.79 | $9.67 | $9.69 | $9.14 | 320,080 |
2020-09-28 | $9.57 | $9.63 | $9.55 | $9.60 | $9.06 | 371,989 |
2020-09-25 | $9.59 | $9.59 | $9.41 | $9.49 | $8.96 | 477,754 |
2020-09-24 | $9.50 | $9.63 | $9.50 | $9.59 | $9.05 | 255,951 |
2020-09-23 | $9.78 | $9.82 | $9.52 | $9.53 | $8.99 | 386,764 |
2020-09-22 | $9.78 | $9.93 | $9.77 | $9.77 | $9.22 | 371,105 |
2020-09-21 | $9.82 | $9.88 | $9.79 | $9.82 | $9.27 | 311,274 |
2020-09-18 | $10.05 | $10.07 | $9.89 | $9.89 | $9.33 | 442,543 |
2020-09-17 | $9.87 | $10.02 | $9.82 | $9.97 | $9.41 | 283,131 |
2020-09-16 | $9.94 | $10.08 | $9.93 | $9.95 | $9.39 | 400,443 |
2020-09-15 | $9.95 | $10.00 | $9.94 | $9.95 | $9.39 | 200,017 |
2020-09-14 | $9.89 | $9.97 | $9.89 | $9.93 | $9.37 | 542,111 |
2020-09-11 | $9.77 | $9.82 | $9.66 | $9.74 | $9.19 | 425,457 |
2020-09-10 | $9.88 | $9.93 | $9.76 | $9.77 | $9.22 | 572,108 |
2020-09-09 | $9.81 | $10.01 | $9.80 | $9.91 | $9.35 | 654,866 |
2020-09-08 | $9.80 | $9.90 | $9.74 | $9.78 | $9.23 | 397,010 |
2020-09-04 | $9.88 | $9.95 | $9.64 | $9.78 | $9.23 | 433,144 |
2020-09-03 | $9.97 | $10.01 | $9.87 | $9.89 | $9.33 | 541,691 |
2020-09-02 | $9.96 | $10.17 | $9.91 | $10.02 | $9.46 | 614,615 |
2020-09-01 | $9.88 | $9.91 | $9.71 | $9.90 | $9.34 | 1,254,488 |
2020-08-31 | $9.92 | $9.99 | $9.83 | $9.84 | $9.29 | 818,866 |
2020-08-28 | $9.91 | $10.03 | $9.88 | $9.93 | $9.37 | 266,872 |
2020-08-27 | $10.06 | $10.06 | $9.85 | $9.87 | $9.31 | 411,254 |
2020-08-26 | $10.09 | $10.16 | $10.00 | $10.06 | $9.49 | 265,892 |
2020-08-25 | $10.14 | $10.24 | $10.14 | $10.21 | $9.64 | 438,939 |
2020-08-24 | $10.00 | $10.04 | $9.99 | $10.02 | $9.46 | 194,440 |
2020-08-21 | $9.92 | $9.96 | $9.84 | $9.95 | $9.39 | 407,675 |
2020-08-20 | $10.01 | $10.01 | $9.90 | $9.93 | $9.37 | 418,117 |
2020-08-19 | $10.31 | $10.42 | $10.25 | $10.28 | $9.70 | 267,151 |
2020-08-18 | $10.39 | $10.45 | $10.29 | $10.33 | $9.75 | 384,864 |
2020-08-17 | $10.72 | $10.72 | $10.56 | $10.59 | $9.99 | 441,885 |
2020-08-14 | $10.65 | $10.70 | $10.57 | $10.58 | $9.98 | 530,702 |
2020-08-13 | $10.75 | $10.89 | $10.59 | $10.80 | $10.19 | 514,546 |
2020-08-12 | $10.68 | $10.95 | $10.68 | $10.89 | $10.28 | 978,329 |
2020-08-11 | $10.46 | $10.50 | $10.33 | $10.35 | $9.77 | 742,483 |
2020-08-10 | $10.21 | $10.46 | $10.21 | $10.31 | $9.73 | 587,589 |
2020-08-07 | $9.93 | $10.18 | $9.90 | $10.17 | $9.60 | 870,513 |
2020-08-06 | $9.94 | $9.94 | $9.87 | $9.87 | $9.31 | 537,503 |
2020-08-05 | $9.90 | $9.93 | $9.86 | $9.90 | $9.34 | 848,628 |
2020-08-04 | $9.78 | $9.93 | $9.78 | $9.90 | $9.34 | 746,741 |
2020-08-03 | $9.78 | $9.85 | $9.74 | $9.82 | $9.27 | 997,983 |
2020-07-31 | $9.92 | $9.98 | $9.84 | $9.86 | $9.30 | 925,024 |
2020-07-30 | $9.87 | $9.98 | $9.86 | $9.97 | $9.41 | 453,459 |
2020-07-29 | $9.89 | $9.96 | $9.87 | $9.92 | $9.36 | 407,515 |
2020-07-28 | $9.77 | $9.84 | $9.71 | $9.72 | $9.17 | 452,396 |
2020-07-27 | $9.77 | $9.87 | $9.76 | $9.82 | $9.27 | 316,929 |
2020-07-24 | $9.80 | $9.82 | $9.64 | $9.71 | $9.16 | 389,122 |
2020-07-23 | $9.97 | $9.97 | $9.81 | $9.86 | $9.30 | 567,310 |
2020-07-22 | $9.97 | $10.04 | $9.89 | $10.00 | $9.44 | 590,145 |
2020-07-21 | $10.11 | $10.14 | $9.98 | $9.99 | $9.43 | 740,220 |
2020-07-20 | $10.03 | $10.16 | $10.01 | $10.11 | $9.54 | 859,709 |
2020-07-17 | $10.12 | $10.12 | $10.03 | $10.05 | $9.48 | 565,723 |
2020-07-16 | $10.16 | $10.20 | $10.11 | $10.15 | $9.58 | 996,008 |
2020-07-15 | $10.22 | $10.26 | $10.14 | $10.26 | $9.68 | 467,443 |
2020-07-14 | $10.08 | $10.18 | $10.04 | $10.16 | $9.59 | 324,826 |
2020-07-13 | $10.00 | $10.13 | $10.00 | $10.01 | $9.45 | 530,966 |
2020-07-10 | $9.80 | $9.99 | $9.80 | $9.91 | $9.35 | 674,665 |
2020-07-09 | $9.83 | $9.89 | $9.77 | $9.80 | $9.25 | 596,231 |
2020-07-08 | $9.84 | $9.87 | $9.75 | $9.78 | $9.23 | 791,303 |
2020-07-07 | $9.90 | $9.94 | $9.76 | $9.80 | $9.25 | 983,470 |
2020-07-06 | $10.06 | $10.22 | $10.05 | $10.10 | $9.53 | 849,739 |
2020-07-02 | $9.93 | $10.02 | $9.91 | $9.98 | $9.42 | 1,017,547 |
2020-07-01 | $9.70 | $9.85 | $9.66 | $9.77 | $9.22 | 824,283 |
2020-06-30 | $9.72 | $9.77 | $9.71 | $9.74 | $9.19 | 1,313,968 |
2020-06-29 | $9.63 | $9.74 | $9.61 | $9.71 | $9.16 | 321,449 |
2020-06-26 | $9.66 | $9.78 | $9.61 | $9.71 | $9.16 | 537,839 |
2020-06-25 | $9.57 | $9.62 | $9.48 | $9.60 | $9.06 | 1,157,846 |
2020-06-24 | $9.84 | $9.84 | $9.69 | $9.80 | $9.25 | 449,154 |
2020-06-23 | $9.90 | $9.90 | $9.83 | $9.87 | $9.31 | 362,219 |
2020-06-22 | $9.84 | $9.88 | $9.76 | $9.87 | $9.31 | 480,423 |
2020-06-19 | $9.78 | $9.85 | $9.69 | $9.75 | $9.20 | 737,171 |
2020-06-18 | $9.57 | $9.74 | $9.54 | $9.70 | $9.15 | 1,182,071 |
2020-06-17 | $9.68 | $9.68 | $9.50 | $9.54 | $9.00 | 567,874 |
2020-06-16 | $9.62 | $9.79 | $9.57 | $9.64 | $9.10 | 1,200,355 |
2020-06-15 | $9.31 | $9.41 | $9.17 | $9.37 | $8.84 | 622,880 |
2020-06-12 | $9.87 | $9.90 | $9.57 | $9.71 | $9.16 | 1,411,606 |
2020-06-11 | $9.90 | $9.94 | $9.62 | $9.71 | $9.16 | 852,760 |
2020-06-10 | $10.27 | $10.36 | $10.17 | $10.31 | $9.73 | 450,473 |
2020-06-09 | $10.39 | $10.40 | $10.15 | $10.25 | $9.67 | 590,335 |
2020-06-08 | $10.39 | $10.53 | $10.31 | $10.50 | $9.91 | 480,472 |
2020-06-05 | $10.53 | $10.56 | $10.33 | $10.42 | $9.83 | 521,507 |
2020-06-04 | $10.34 | $10.36 | $10.20 | $10.28 | $9.70 | 549,332 |
2020-06-03 | $10.40 | $10.57 | $10.40 | $10.53 | $9.94 | 545,812 |
2020-06-02 | $10.17 | $10.26 | $10.12 | $10.24 | $9.66 | 1,163,635 |
2020-06-01 | $9.93 | $10.15 | $9.89 | $10.06 | $9.49 | 921,106 |
2020-05-29 | $9.67 | $9.78 | $9.64 | $9.74 | $9.19 | 926,291 |
2020-05-28 | $9.78 | $9.82 | $9.66 | $9.71 | $9.16 | 681,249 |
2020-05-27 | $10.00 | $10.03 | $9.74 | $9.80 | $9.25 | 1,214,166 |
2020-05-26 | $10.12 | $10.16 | $9.97 | $10.06 | $9.49 | 1,253,233 |
2020-05-22 | $9.76 | $9.82 | $9.63 | $9.78 | $9.23 | 652,056 |
2020-05-21 | $9.92 | $9.94 | $9.79 | $9.82 | $9.27 | 688,340 |
2020-05-20 | $10.03 | $10.12 | $9.97 | $10.01 | $9.45 | 1,120,955 |
2020-05-19 | $10.07 | $10.07 | $9.88 | $9.97 | $9.41 | 1,285,000 |
2020-05-18 | $10.07 | $10.14 | $9.97 | $10.02 | $9.46 | 617,326 |
2020-05-15 | $9.74 | $9.97 | $9.74 | $9.87 | $9.31 | 596,726 |
2020-05-14 | $9.58 | $9.76 | $9.52 | $9.71 | $9.16 | 855,630 |
2020-05-13 | $9.60 | $9.67 | $9.38 | $9.45 | $8.92 | 688,338 |
2020-05-12 | $9.63 | $9.70 | $9.53 | $9.53 | $8.99 | 973,768 |
2020-05-11 | $9.51 | $9.59 | $9.44 | $9.54 | $9.00 | 844,445 |
2020-05-08 | $9.71 | $9.71 | $9.66 | $9.71 | $9.16 | 518,097 |
2020-05-07 | $9.61 | $9.66 | $9.56 | $9.58 | $9.04 | 596,584 |
2020-05-06 | $9.53 | $9.60 | $9.49 | $9.55 | $9.01 | 801,204 |
2020-05-05 | $9.61 | $9.73 | $9.61 | $9.65 | $9.11 | 896,396 |
2020-05-04 | $9.55 | $9.61 | $9.45 | $9.56 | $9.02 | 735,337 |
2020-05-01 | $9.75 | $9.76 | $9.40 | $9.46 | $8.93 | 1,456,797 |
2020-04-30 | $9.96 | $9.97 | $9.80 | $9.81 | $9.26 | 1,738,517 |
2020-04-29 | $9.85 | $9.95 | $9.71 | $9.92 | $9.36 | 2,219,154 |
2020-04-28 | $9.78 | $9.82 | $9.64 | $9.65 | $9.11 | 1,216,095 |
2020-04-27 | $9.51 | $9.65 | $9.51 | $9.63 | $9.09 | 1,638,031 |
2020-04-24 | $9.43 | $9.52 | $9.32 | $9.50 | $8.97 | 2,260,472 |
2020-04-23 | $9.53 | $9.56 | $9.30 | $9.43 | $8.90 | 2,003,444 |
2020-04-22 | $9.23 | $9.36 | $9.22 | $9.34 | $8.81 | 1,319,265 |
2020-04-21 | $9.09 | $9.18 | $8.92 | $9.06 | $8.55 | 1,025,910 |
2020-04-20 | $9.28 | $9.35 | $9.22 | $9.28 | $8.76 | 1,740,901 |
2020-04-17 | $8.94 | $9.07 | $8.94 | $9.04 | $8.53 | 539,457 |
2020-04-16 | $8.56 | $8.86 | $8.56 | $8.84 | $8.34 | 1,495,174 |
2020-04-15 | $8.60 | $8.60 | $8.39 | $8.51 | $8.03 | 933,422 |
2020-04-14 | $8.80 | $8.93 | $8.70 | $8.80 | $8.30 | 926,423 |
2020-04-13 | $8.68 | $8.77 | $8.50 | $8.63 | $8.14 | 701,020 |
2020-04-09 | $8.88 | $8.97 | $8.71 | $8.77 | $8.28 | 991,419 |
2020-04-08 | $8.79 | $8.87 | $8.68 | $8.82 | $8.32 | 600,567 |
2020-04-07 | $8.87 | $9.05 | $8.71 | $8.73 | $8.24 | 952,488 |
2020-04-06 | $8.48 | $8.74 | $8.46 | $8.71 | $8.22 | 1,222,772 |
2020-04-03 | $7.76 | $8.00 | $7.76 | $7.98 | $7.53 | 1,071,146 |
2020-04-02 | $7.61 | $7.99 | $7.56 | $7.85 | $7.41 | 2,289,703 |
2020-04-01 | $7.55 | $7.58 | $7.36 | $7.41 | $6.99 | 1,498,365 |
2020-03-31 | $7.86 | $8.07 | $7.73 | $7.78 | $7.34 | 1,447,576 |
2020-03-30 | $7.83 | $7.88 | $7.62 | $7.88 | $7.44 | 659,056 |
2020-03-27 | $7.82 | $7.83 | $7.59 | $7.63 | $7.20 | 1,097,355 |
2020-03-26 | $7.77 | $8.03 | $7.56 | $7.85 | $7.41 | 1,217,109 |
2020-03-25 | $7.68 | $7.91 | $7.68 | $7.69 | $7.26 | 1,992,680 |
2020-03-24 | $7.25 | $7.45 | $7.14 | $7.41 | $6.99 | 721,027 |
2020-03-23 | $7.00 | $7.07 | $6.67 | $6.69 | $6.31 | 909,484 |
2020-03-20 | $7.47 | $7.59 | $7.29 | $7.29 | $6.88 | 803,090 |
2020-03-19 | $6.99 | $7.04 | $6.66 | $6.89 | $6.50 | 1,254,871 |
2020-03-18 | $7.54 | $7.57 | $6.86 | $7.43 | $7.01 | 835,664 |
2020-03-17 | $7.99 | $8.13 | $7.86 | $8.06 | $7.61 | 1,953,296 |
2020-03-16 | $8.05 | $8.19 | $7.94 | $8.11 | $7.65 | 1,269,416 |
2020-03-13 | $9.02 | $9.03 | $8.23 | $8.59 | $8.11 | 952,384 |
2020-03-12 | $8.95 | $8.95 | $8.41 | $8.70 | $8.21 | 935,220 |
2020-03-11 | $9.59 | $9.59 | $9.32 | $9.38 | $8.85 | 784,524 |
2020-03-10 | $9.74 | $9.93 | $9.58 | $9.68 | $9.14 | 1,745,113 |
2020-03-09 | $9.38 | $9.70 | $9.38 | $9.42 | $8.89 | 793,188 |
2020-03-06 | $10.00 | $10.06 | $9.85 | $9.92 | $9.36 | 739,405 |
2020-03-05 | $10.09 | $10.12 | $9.97 | $10.12 | $9.55 | 668,894 |
2020-03-04 | $9.94 | $10.07 | $9.81 | $10.04 | $9.47 | 537,840 |
2020-03-03 | $9.80 | $9.94 | $9.66 | $9.76 | $9.21 | 778,488 |
2020-03-02 | $9.73 | $9.90 | $9.61 | $9.87 | $9.31 | 1,210,508 |
2020-02-28 | $9.83 | $9.83 | $9.61 | $9.65 | $9.11 | 1,354,966 |
2020-02-27 | $9.97 | $10.07 | $9.84 | $9.91 | $9.35 | 775,210 |
2020-02-26 | $9.89 | $9.89 | $9.72 | $9.78 | $9.23 | 648,403 |
2020-02-25 | $9.92 | $9.96 | $9.70 | $9.73 | $9.18 | 576,678 |
2020-02-24 | $10.04 | $10.04 | $9.86 | $9.87 | $9.31 | 639,490 |
2020-02-21 | $10.20 | $10.36 | $10.16 | $10.30 | $9.72 | 960,464 |
2020-02-20 | $10.39 | $10.39 | $10.22 | $10.25 | $9.67 | 415,380 |
2020-02-19 | $10.51 | $10.55 | $10.42 | $10.46 | $9.87 | 408,761 |
2020-02-18 | $10.53 | $10.55 | $10.47 | $10.51 | $9.92 | 491,600 |
2020-02-14 | $10.65 | $10.65 | $10.48 | $10.53 | $9.94 | 466,825 |
2020-02-13 | $10.62 | $10.65 | $10.54 | $10.62 | $10.02 | 444,038 |
2020-02-12 | $10.71 | $10.71 | $10.52 | $10.64 | $10.04 | 973,993 |
2020-02-11 | $10.58 | $10.58 | $10.47 | $10.54 | $9.95 | 708,098 |
2020-02-10 | $10.44 | $10.52 | $10.36 | $10.51 | $9.92 | 768,991 |
2020-02-07 | $10.54 | $10.55 | $10.42 | $10.45 | $9.86 | 752,948 |
2020-02-06 | $10.61 | $10.70 | $10.50 | $10.58 | $9.98 | 966,157 |
2020-02-05 | $10.58 | $10.58 | $10.42 | $10.56 | $9.97 | 593,322 |
2020-02-04 | $10.51 | $10.55 | $10.41 | $10.44 | $9.85 | 720,143 |
2020-02-03 | $10.37 | $10.42 | $10.31 | $10.39 | $9.81 | 801,897 |
2020-01-31 | $10.66 | $10.67 | $10.40 | $10.42 | $9.83 | 1,081,125 |
2020-01-30 | $10.72 | $10.72 | $10.58 | $10.67 | $10.07 | 575,101 |
2020-01-29 | $10.84 | $10.88 | $10.79 | $10.82 | $10.21 | 538,538 |
2020-01-28 | $10.86 | $10.86 | $10.76 | $10.81 | $10.20 | 647,440 |
2020-01-27 | $10.81 | $10.89 | $10.79 | $10.85 | $10.24 | 748,574 |
2020-01-24 | $11.00 | $11.04 | $10.97 | $10.99 | $10.37 | 449,910 |
2020-01-23 | $11.19 | $11.21 | $11.00 | $11.05 | $10.43 | 613,240 |
2020-01-22 | $11.15 | $11.24 | $11.11 | $11.21 | $10.58 | 330,197 |
2020-01-21 | $11.13 | $11.25 | $11.09 | $11.19 | $10.56 | 322,953 |
2020-01-17 | $11.19 | $11.20 | $11.14 | $11.15 | $10.52 | 265,584 |
2020-01-16 | $11.36 | $11.36 | $11.19 | $11.20 | $10.57 | 447,643 |
2020-01-15 | $11.34 | $11.36 | $11.28 | $11.32 | $10.68 | 540,036 |
2020-01-14 | $11.33 | $11.38 | $11.27 | $11.34 | $10.70 | 878,587 |
2020-01-13 | $11.20 | $11.34 | $11.14 | $11.31 | $10.67 | 905,862 |
2020-01-10 | $11.13 | $11.16 | $11.07 | $11.11 | $10.48 | 664,759 |
2020-01-09 | $11.23 | $11.23 | $11.04 | $11.11 | $10.48 | 723,774 |
2020-01-08 | $11.17 | $11.17 | $11.02 | $11.07 | $10.45 | 603,980 |
2020-01-07 | $11.22 | $11.28 | $11.16 | $11.18 | $10.55 | 599,194 |
2020-01-06 | $11.29 | $11.33 | $11.16 | $11.18 | $10.55 | 579,822 |
2020-01-03 | $11.32 | $11.33 | $11.26 | $11.28 | $10.64 | 373,241 |
2020-01-02 | $11.61 | $11.63 | $11.31 | $11.36 | $10.72 | 929,714 |
2019-12-31 | $11.51 | $11.63 | $11.51 | $11.60 | $10.95 | 1,079,701 |
2019-12-30 | $11.76 | $11.76 | $11.52 | $11.52 | $10.87 | 662,363 |
2019-12-27 | $11.64 | $11.85 | $11.64 | $11.78 | $11.12 | 340,534 |
2019-12-26 | $11.62 | $11.74 | $11.62 | $11.70 | $11.04 | 247,918 |
2019-12-24 | $11.58 | $11.63 | $11.56 | $11.58 | $10.93 | 144,699 |
2019-12-23 | $11.61 | $11.66 | $11.56 | $11.60 | $10.95 | 538,878 |
2019-12-20 | $11.58 | $11.65 | $11.58 | $11.62 | $10.97 | 598,757 |
2019-12-19 | $11.44 | $11.51 | $11.37 | $11.46 | $10.81 | 893,521 |
2019-12-18 | $11.48 | $11.53 | $11.34 | $11.40 | $10.76 | 1,589,194 |
2019-12-17 | $11.57 | $11.60 | $11.43 | $11.56 | $10.91 | 742,529 |
2019-12-16 | $11.38 | $11.51 | $11.38 | $11.44 | $10.80 | 576,352 |
2019-12-13 | $11.30 | $11.38 | $11.25 | $11.33 | $10.69 | 1,158,023 |
2019-12-12 | $11.21 | $11.36 | $11.18 | $11.31 | $10.67 | 1,087,222 |
2019-12-11 | $11.10 | $11.23 | $11.09 | $11.20 | $10.57 | 1,004,291 |
2019-12-10 | $11.15 | $11.17 | $11.04 | $11.09 | $10.47 | 977,213 |
2019-12-09 | $11.07 | $11.12 | $11.05 | $11.08 | $10.46 | 1,034,182 |
2019-12-06 | $11.20 | $11.23 | $11.06 | $11.16 | $10.53 | 722,425 |
2019-12-05 | $11.20 | $11.21 | $11.09 | $11.11 | $10.48 | 632,980 |
2019-12-04 | $11.22 | $11.22 | $11.13 | $11.18 | $10.55 | 857,768 |
2019-12-03 | $11.15 | $11.22 | $11.09 | $11.22 | $10.59 | 621,109 |
2019-12-02 | $11.24 | $11.28 | $11.05 | $11.10 | $10.48 | 1,101,781 |
2019-11-29 | $11.36 | $11.45 | $11.20 | $11.25 | $10.62 | 637,519 |
2019-11-27 | $11.72 | $11.72 | $11.41 | $11.47 | $10.82 | 461,917 |
2019-11-26 | $11.68 | $11.68 | $11.53 | $11.55 | $10.90 | 453,750 |
2019-11-25 | $11.66 | $11.66 | $11.53 | $11.62 | $10.97 | 541,478 |
2019-11-22 | $11.62 | $11.65 | $11.48 | $11.55 | $10.90 | 588,478 |
2019-11-21 | $11.63 | $11.63 | $11.51 | $11.54 | $10.89 | 701,358 |
2019-11-20 | $11.62 | $11.75 | $11.54 | $11.59 | $10.94 | 1,187,302 |
2019-11-19 | $11.71 | $11.75 | $11.64 | $11.69 | $11.03 | 952,589 |
2019-11-18 | $11.85 | $11.85 | $11.60 | $11.74 | $11.08 | 555,319 |
2019-11-15 | $11.74 | $11.74 | $11.55 | $11.67 | $11.01 | 678,608 |
2019-11-14 | $11.59 | $11.59 | $11.49 | $11.49 | $10.84 | 666,364 |
2019-11-13 | $11.67 | $11.80 | $11.47 | $11.52 | $10.87 | 921,052 |
2019-11-12 | $11.84 | $11.88 | $11.68 | $11.75 | $11.09 | 968,310 |
2019-11-11 | $11.71 | $11.78 | $11.50 | $11.73 | $11.07 | 888,745 |
2019-11-08 | $11.87 | $11.98 | $11.71 | $11.73 | $11.07 | 674,161 |
2019-11-07 | $11.75 | $11.85 | $11.71 | $11.85 | $11.18 | 3,672,018 |
2019-11-06 | $11.56 | $11.60 | $11.47 | $11.56 | $10.91 | 603,172 |
2019-11-05 | $11.32 | $11.53 | $11.32 | $11.46 | $10.81 | 792,862 |
2019-11-04 | $11.40 | $11.51 | $11.25 | $11.35 | $10.71 | 812,169 |
2019-11-01 | $11.25 | $11.32 | $11.24 | $11.25 | $10.62 | 712,586 |
2019-10-31 | $11.25 | $11.30 | $11.18 | $11.23 | $10.60 | 940,127 |
2019-10-30 | $11.30 | $11.30 | $11.24 | $11.25 | $10.62 | 315,441 |
2019-10-29 | $11.30 | $11.33 | $11.27 | $11.30 | $10.66 | 518,224 |
2019-10-28 | $11.38 | $11.40 | $11.34 | $11.36 | $10.72 | 313,428 |
2019-10-25 | $11.31 | $11.40 | $11.25 | $11.36 | $10.72 | 335,400 |
2019-10-24 | $11.39 | $11.41 | $11.26 | $11.27 | $10.64 | 263,469 |
2019-10-23 | $11.45 | $11.45 | $11.30 | $11.39 | $10.75 | 444,264 |
2019-10-22 | $11.38 | $11.49 | $11.37 | $11.43 | $10.79 | 197,265 |
2019-10-21 | $11.44 | $11.57 | $11.42 | $11.43 | $10.79 | 699,390 |
2019-10-18 | $11.28 | $11.41 | $11.20 | $11.40 | $10.76 | 807,075 |
2019-10-17 | $11.23 | $11.31 | $11.22 | $11.25 | $10.62 | 704,531 |
2019-10-16 | $11.33 | $11.33 | $11.18 | $11.22 | $10.59 | 620,021 |
2019-10-15 | $11.27 | $11.28 | $11.19 | $11.22 | $10.59 | 1,133,028 |
2019-10-14 | $11.31 | $11.33 | $11.23 | $11.23 | $10.60 | 593,302 |
2019-10-11 | $11.42 | $11.42 | $11.25 | $11.33 | $10.69 | 486,770 |
2019-10-10 | $11.12 | $11.17 | $11.07 | $11.13 | $10.50 | 840,291 |
2019-10-09 | $11.12 | $11.20 | $11.08 | $11.14 | $10.51 | 717,141 |
2019-10-08 | $11.13 | $11.16 | $11.03 | $11.07 | $10.45 | 807,553 |
2019-10-07 | $11.11 | $11.18 | $11.10 | $11.13 | $10.50 | 1,139,873 |
2019-10-04 | $11.12 | $11.25 | $11.07 | $11.22 | $10.59 | 908,286 |
2019-10-03 | $11.02 | $11.23 | $11.00 | $11.06 | $10.44 | 1,023,168 |
2019-10-02 | $11.07 | $11.24 | $11.00 | $11.05 | $10.43 | 967,655 |
2019-10-01 | $11.30 | $11.34 | $11.23 | $11.24 | $10.61 | 727,438 |
2019-09-30 | $11.41 | $11.55 | $11.30 | $11.31 | $10.67 | 971,335 |
2019-09-27 | $11.39 | $11.44 | $11.34 | $11.37 | $10.73 | 374,693 |
2019-09-26 | $11.42 | $11.42 | $11.31 | $11.33 | $10.69 | 312,127 |
2019-09-25 | $11.32 | $11.40 | $11.24 | $11.37 | $10.73 | 318,726 |
2019-09-24 | $11.67 | $11.67 | $11.37 | $11.42 | $10.78 | 536,656 |
2019-09-23 | $11.45 | $11.56 | $11.45 | $11.54 | $10.89 | 213,106 |
2019-09-20 | $11.48 | $11.58 | $11.44 | $11.51 | $10.86 | 1,821,948 |
2019-09-19 | $11.56 | $11.59 | $11.39 | $11.43 | $10.79 | 480,245 |
2019-09-18 | $11.57 | $11.65 | $11.45 | $11.51 | $10.86 | 462,883 |
2019-09-17 | $11.59 | $11.59 | $11.46 | $11.52 | $10.87 | 554,241 |
2019-09-16 | $11.68 | $11.68 | $11.55 | $11.63 | $10.98 | 588,476 |
2019-09-13 | $11.54 | $11.59 | $11.44 | $11.55 | $10.90 | 365,302 |
2019-09-12 | $11.58 | $11.65 | $11.49 | $11.52 | $10.87 | 408,222 |
2019-09-11 | $11.43 | $11.61 | $11.41 | $11.55 | $10.90 | 748,759 |
2019-09-10 | $11.32 | $11.42 | $11.32 | $11.41 | $10.77 | 589,575 |
2019-09-09 | $11.37 | $11.37 | $11.22 | $11.30 | $10.66 | 526,112 |
2019-09-06 | $11.26 | $11.39 | $11.26 | $11.29 | $10.65 | 189,592 |
2019-09-05 | $11.31 | $11.48 | $11.23 | $11.25 | $10.62 | 552,884 |
2019-09-04 | $11.33 | $11.43 | $11.24 | $11.28 | $10.64 | 492,256 |
2019-09-03 | $11.19 | $11.22 | $11.09 | $11.20 | $10.57 | 337,013 |
2019-08-30 | $11.20 | $11.24 | $11.13 | $11.23 | $10.60 | 561,665 |
2019-08-29 | $11.21 | $11.24 | $11.14 | $11.16 | $10.53 | 305,540 |
2019-08-28 | $11.06 | $11.21 | $11.02 | $11.18 | $10.55 | 335,459 |
2019-08-27 | $11.23 | $11.25 | $11.08 | $11.08 | $10.46 | 384,370 |
2019-08-26 | $11.15 | $11.21 | $11.13 | $11.21 | $10.58 | 294,938 |
2019-08-23 | $11.22 | $11.22 | $11.07 | $11.12 | $10.49 | 543,351 |
2019-08-22 | $11.39 | $11.39 | $11.23 | $11.24 | $10.61 | 561,202 |
2019-08-21 | $11.34 | $11.50 | $11.23 | $11.38 | $10.74 | 536,607 |
2019-08-20 | $11.14 | $11.22 | $11.13 | $11.20 | $10.57 | 320,270 |
2019-08-19 | $11.17 | $11.17 | $10.95 | $11.15 | $10.52 | 376,769 |
2019-08-16 | $10.98 | $11.06 | $10.96 | $11.05 | $10.43 | 570,650 |
2019-08-15 | $10.97 | $11.02 | $10.95 | $10.97 | $10.35 | 328,919 |
2019-08-14 | $10.90 | $11.02 | $10.86 | $10.97 | $10.35 | 788,914 |
2019-08-13 | $10.91 | $11.12 | $10.90 | $11.07 | $10.45 | 464,845 |
2019-08-12 | $11.15 | $11.26 | $10.97 | $11.03 | $10.41 | 335,000 |
2019-08-09 | $11.09 | $11.09 | $10.92 | $11.03 | $10.41 | 754,067 |
2019-08-08 | $11.02 | $11.12 | $11.01 | $11.09 | $10.47 | 749,050 |
2019-08-07 | $11.24 | $11.37 | $11.02 | $11.06 | $10.44 | 814,901 |
2019-08-06 | $11.52 | $11.58 | $11.36 | $11.41 | $10.77 | 584,299 |
2019-08-05 | $11.56 | $11.56 | $11.40 | $11.48 | $10.83 | 475,106 |
2019-08-02 | $11.69 | $11.71 | $11.57 | $11.63 | $10.98 | 457,408 |
2019-08-01 | $11.75 | $11.82 | $11.66 | $11.72 | $11.06 | 1,136,100 |
2019-07-31 | $11.95 | $11.96 | $11.80 | $11.80 | $11.14 | 1,039,205 |
2019-07-30 | $11.94 | $11.99 | $11.91 | $11.92 | $11.25 | 854,868 |
2019-07-29 | $11.96 | $11.98 | $11.90 | $11.94 | $11.27 | 672,503 |
2019-07-26 | $11.90 | $11.99 | $11.88 | $11.91 | $11.24 | 1,466,325 |
2019-07-25 | $11.95 | $11.95 | $11.87 | $11.91 | $11.24 | 921,818 |
2019-07-24 | $11.91 | $11.99 | $11.88 | $11.96 | $11.29 | 921,664 |
2019-07-23 | $11.90 | $12.02 | $11.83 | $11.96 | $11.29 | 865,200 |
2019-07-22 | $12.03 | $12.03 | $11.84 | $11.91 | $11.24 | 623,116 |
2019-07-19 | $11.95 | $12.03 | $11.88 | $11.91 | $11.24 | 290,073 |
2019-07-18 | $12.06 | $12.07 | $11.83 | $11.93 | $11.26 | 477,066 |
2019-07-17 | $11.97 | $11.97 | $11.85 | $11.86 | $11.19 | 283,427 |
2019-07-16 | $12.05 | $12.09 | $11.95 | $11.97 | $11.30 | 564,265 |
2019-07-15 | $12.03 | $12.16 | $11.99 | $12.05 | $11.37 | 476,224 |
2019-07-12 | $12.06 | $12.15 | $12.02 | $12.04 | $11.36 | 904,765 |
2019-07-11 | $12.09 | $12.10 | $11.97 | $11.97 | $11.30 | 509,157 |
2019-07-10 | $12.06 | $12.06 | $11.81 | $12.04 | $11.36 | 1,206,300 |
2019-07-09 | $12.04 | $12.04 | $11.86 | $11.89 | $11.22 | 837,646 |
2019-07-08 | $12.24 | $12.29 | $11.99 | $12.05 | $11.37 | 642,025 |
2019-07-05 | $12.28 | $12.49 | $12.21 | $12.42 | $11.72 | 609,047 |
2019-07-03 | $12.32 | $12.39 | $12.26 | $12.26 | $11.57 | 401,808 |
2019-07-02 | $12.40 | $12.40 | $12.30 | $12.33 | $11.64 | 552,790 |
2019-07-01 | $12.45 | $12.48 | $12.28 | $12.35 | $11.65 | 522,057 |
2019-06-28 | $12.44 | $12.45 | $12.30 | $12.37 | $11.67 | 970,445 |
2019-06-27 | $12.35 | $12.59 | $12.21 | $12.42 | $11.72 | 1,147,659 |
2019-06-26 | $12.33 | $12.39 | $12.24 | $12.34 | $11.65 | 559,413 |
2019-06-25 | $12.37 | $12.37 | $12.25 | $12.31 | $11.62 | 711,418 |
2019-06-24 | $12.25 | $12.37 | $12.25 | $12.34 | $11.65 | 700,884 |
2019-06-21 | $12.29 | $12.32 | $12.14 | $12.19 | $11.50 | 1,427,309 |
2019-06-20 | $12.39 | $12.40 | $12.28 | $12.33 | $11.64 | 737,905 |
2019-06-19 | $12.24 | $12.34 | $12.17 | $12.33 | $11.64 | 545,363 |
2019-06-18 | $12.19 | $12.25 | $12.15 | $12.20 | $11.51 | 1,353,583 |
2019-06-17 | $12.12 | $12.19 | $12.01 | $12.12 | $11.44 | 609,142 |
2019-06-14 | $12.13 | $12.13 | $11.95 | $11.96 | $11.29 | 565,714 |
2019-06-13 | $12.06 | $12.16 | $12.00 | $12.13 | $11.45 | 1,010,941 |
2019-06-12 | $11.98 | $12.08 | $11.90 | $12.05 | $11.37 | 1,068,173 |
2019-06-11 | $12.04 | $12.08 | $11.90 | $11.94 | $11.27 | 690,632 |
2019-06-10 | $12.15 | $12.24 | $11.97 | $11.98 | $11.31 | 856,542 |
2019-06-07 | $12.13 | $12.24 | $12.06 | $12.13 | $11.45 | 669,384 |
2019-06-06 | $12.16 | $12.28 | $12.00 | $12.09 | $11.41 | 1,491,394 |
2019-06-05 | $12.28 | $12.35 | $12.05 | $12.11 | $11.43 | 1,155,897 |
2019-06-04 | $12.40 | $12.44 | $12.19 | $12.23 | $11.54 | 1,252,265 |
2019-06-03 | $12.01 | $12.20 | $11.95 | $12.18 | $11.49 | 1,243,831 |
2019-05-31 | $11.88 | $12.07 | $11.74 | $12.04 | $11.36 | 1,714,124 |
2019-05-30 | $11.92 | $12.18 | $11.92 | $12.09 | $11.41 | 1,433,236 |
2019-05-29 | $11.66 | $11.89 | $11.60 | $11.86 | $11.19 | 1,521,464 |
2019-05-28 | $11.72 | $11.79 | $11.54 | $11.68 | $11.02 | 2,502,741 |
2019-05-24 | $11.75 | $11.75 | $11.58 | $11.64 | $10.98 | 797,483 |
2019-05-23 | $11.58 | $11.80 | $11.46 | $11.58 | $10.93 | 812,202 |
2019-05-22 | $11.84 | $11.87 | $11.66 | $11.66 | $11.00 | 562,712 |
2019-05-21 | $11.75 | $11.82 | $11.66 | $11.76 | $11.10 | 685,773 |
2019-05-20 | $11.84 | $11.84 | $11.64 | $11.71 | $11.05 | 645,591 |
2019-05-17 | $12.02 | $12.04 | $11.90 | $11.91 | $11.24 | 455,237 |
2019-05-16 | $11.97 | $12.10 | $11.93 | $12.06 | $11.38 | 449,517 |
2019-05-15 | $12.06 | $12.06 | $11.82 | $11.97 | $11.30 | 905,386 |
2019-05-14 | $12.12 | $12.13 | $12.04 | $12.10 | $11.42 | 513,415 |
2019-05-13 | $12.23 | $12.23 | $11.80 | $12.10 | $11.42 | 1,355,726 |
2019-05-10 | $12.17 | $12.33 | $12.09 | $12.32 | $11.63 | 660,039 |
2019-05-09 | $12.32 | $12.32 | $12.08 | $12.17 | $11.48 | 813,790 |
2019-05-08 | $12.24 | $12.52 | $12.24 | $12.42 | $11.72 | 966,584 |
2019-05-07 | $12.17 | $12.20 | $12.01 | $12.13 | $11.45 | 435,517 |
2019-05-06 | $12.04 | $12.13 | $11.92 | $12.08 | $11.40 | 336,165 |
2019-05-03 | $12.05 | $12.17 | $11.96 | $12.08 | $11.40 | 698,255 |
2019-05-02 | $12.04 | $12.20 | $12.00 | $12.01 | $11.33 | 567,787 |
2019-05-01 | $12.03 | $12.11 | $11.99 | $12.03 | $11.35 | 475,475 |
2019-04-30 | $12.13 | $12.20 | $12.03 | $12.03 | $11.35 | 680,154 |
2019-04-29 | $12.00 | $12.19 | $12.00 | $12.09 | $11.41 | 626,178 |
2019-04-26 | $12.08 | $12.20 | $11.98 | $12.01 | $11.33 | 1,056,273 |
2019-04-25 | $12.23 | $12.31 | $11.96 | $12.05 | $11.37 | 823,458 |
2019-04-24 | $12.46 | $12.58 | $12.16 | $12.23 | $11.54 | 843,166 |
2019-04-23 | $12.47 | $12.67 | $12.37 | $12.57 | $11.86 | 736,202 |
2019-04-22 | $12.42 | $12.53 | $12.36 | $12.47 | $11.77 | 1,274,091 |
2019-04-18 | $12.40 | $12.48 | $12.28 | $12.42 | $11.72 | 889,053 |
2019-04-17 | $12.40 | $12.47 | $12.29 | $12.30 | $11.61 | 630,647 |
2019-04-16 | $12.43 | $12.48 | $12.32 | $12.33 | $11.64 | 487,519 |
2019-04-15 | $12.67 | $12.70 | $12.36 | $12.41 | $11.71 | 1,311,213 |
2019-04-12 | $12.60 | $12.71 | $12.56 | $12.66 | $11.95 | 526,404 |
2019-04-11 | $12.63 | $12.67 | $12.46 | $12.56 | $11.85 | 554,321 |
2019-04-10 | $12.59 | $12.75 | $12.58 | $12.66 | $11.95 | 437,583 |
2019-04-09 | $12.60 | $12.60 | $12.45 | $12.56 | $11.85 | 521,047 |
2019-04-08 | $12.70 | $12.78 | $12.58 | $12.61 | $11.90 | 526,957 |
2019-04-05 | $12.69 | $12.73 | $12.62 | $12.71 | $11.99 | 751,986 |
2019-04-04 | $12.52 | $12.66 | $12.46 | $12.60 | $11.89 | 1,224,960 |
2019-04-03 | $12.43 | $12.57 | $12.28 | $12.51 | $11.81 | 1,588,220 |
2019-04-02 | $12.37 | $12.60 | $12.30 | $12.35 | $11.65 | 2,160,088 |
2019-04-01 | $12.44 | $12.44 | $12.26 | $12.40 | $11.70 | 1,734,066 |
2019-03-29 | $12.63 | $12.73 | $12.43 | $12.44 | $11.74 | 1,756,911 |
2019-03-28 | $12.66 | $12.69 | $12.39 | $12.58 | $11.87 | 1,076,463 |
2019-03-27 | $12.61 | $12.87 | $12.57 | $12.70 | $11.98 | 2,451,189 |
2019-03-26 | $12.72 | $12.74 | $12.53 | $12.63 | $11.92 | 2,015,854 |
2019-03-25 | $12.90 | $12.93 | $12.71 | $12.72 | $12.00 | 1,699,253 |
2019-03-22 | $13.07 | $13.07 | $12.80 | $12.81 | $12.09 | 1,105,189 |
2019-03-21 | $13.19 | $13.21 | $13.05 | $13.07 | $12.33 | 614,972 |
2019-03-20 | $13.27 | $13.36 | $13.14 | $13.20 | $12.46 | 303,490 |
2019-03-19 | $13.41 | $13.41 | $13.16 | $13.25 | $12.50 | 449,890 |
2019-03-18 | $13.33 | $13.48 | $13.21 | $13.39 | $12.64 | 443,815 |
2019-03-15 | $13.22 | $13.46 | $13.22 | $13.31 | $12.56 | 832,839 |
2019-03-14 | $13.16 | $13.27 | $13.08 | $13.17 | $12.43 | 517,035 |
2019-03-13 | $13.12 | $13.17 | $12.83 | $13.13 | $12.39 | 932,524 |
2019-03-12 | $13.20 | $13.24 | $13.10 | $13.12 | $12.38 | 330,261 |
2019-03-11 | $13.22 | $13.25 | $13.06 | $13.21 | $12.47 | 871,483 |
2019-03-08 | $12.90 | $13.26 | $12.83 | $13.23 | $12.49 | 1,309,072 |
2019-03-07 | $13.16 | $13.72 | $12.87 | $12.89 | $12.16 | 723,195 |
2019-03-06 | $13.27 | $13.30 | $12.97 | $13.14 | $12.40 | 678,940 |
2019-03-05 | $13.25 | $13.44 | $13.16 | $13.30 | $12.55 | 1,338,326 |
2019-03-04 | $13.25 | $13.47 | $13.21 | $13.24 | $12.49 | 1,399,622 |
2019-03-01 | $13.40 | $13.60 | $13.16 | $13.24 | $12.49 | 918,406 |
2019-02-28 | $13.40 | $13.68 | $13.36 | $13.37 | $12.62 | 2,274,854 |
2019-02-27 | $13.61 | $13.73 | $13.41 | $13.47 | $12.71 | 974,241 |
2019-02-26 | $13.60 | $13.64 | $13.50 | $13.60 | $12.83 | 674,514 |
2019-02-25 | $13.44 | $13.61 | $13.40 | $13.60 | $12.83 | 583,011 |
2019-02-22 | $13.57 | $13.57 | $13.38 | $13.40 | $12.65 | 731,579 |
2019-02-21 | $13.48 | $13.60 | $13.45 | $13.55 | $12.79 | 399,920 |
2019-02-20 | $13.60 | $13.60 | $13.48 | $13.52 | $12.76 | 315,762 |
2019-02-19 | $13.53 | $13.64 | $13.51 | $13.59 | $12.82 | 463,770 |
2019-02-15 | $13.42 | $13.60 | $13.37 | $13.53 | $12.77 | 414,468 |
2019-02-14 | $13.31 | $13.58 | $13.31 | $13.40 | $12.65 | 1,030,052 |
2019-02-13 | $13.42 | $13.47 | $13.35 | $13.39 | $12.64 | 890,528 |
2019-02-12 | $13.51 | $13.59 | $13.33 | $13.40 | $12.65 | 1,016,111 |
2019-02-11 | $13.80 | $13.83 | $13.49 | $13.51 | $12.75 | 1,570,872 |
2019-02-08 | $13.52 | $13.82 | $13.50 | $13.82 | $13.04 | 650,813 |
2019-02-07 | $13.62 | $13.62 | $13.46 | $13.55 | $12.79 | 450,062 |
2019-02-06 | $13.71 | $13.74 | $13.64 | $13.65 | $12.88 | 258,617 |
2019-02-05 | $13.70 | $13.85 | $13.66 | $13.68 | $12.91 | 229,913 |
2019-02-04 | $13.85 | $14.17 | $13.61 | $13.66 | $12.89 | 535,330 |
2019-02-01 | $13.83 | $13.94 | $13.69 | $13.78 | $13.00 | 509,070 |
2019-01-31 | $13.77 | $13.92 | $13.65 | $13.82 | $13.04 | 537,195 |
2019-01-30 | $14.02 | $14.02 | $13.71 | $13.78 | $13.00 | 724,100 |
2019-01-29 | $14.14 | $14.15 | $14.00 | $14.04 | $13.25 | 880,718 |
2019-01-28 | $13.93 | $14.19 | $13.86 | $14.15 | $13.35 | 748,666 |
2019-01-25 | $14.16 | $14.23 | $13.91 | $13.98 | $13.19 | 1,123,496 |
2019-01-24 | $14.25 | $14.29 | $14.04 | $14.16 | $13.36 | 681,668 |
2019-01-23 | $14.10 | $14.30 | $14.05 | $14.29 | $13.49 | 504,628 |
2019-01-22 | $14.00 | $14.07 | $13.77 | $14.04 | $13.25 | 536,058 |
2019-01-18 | $14.20 | $14.20 | $13.94 | $14.05 | $13.26 | 272,721 |
2019-01-17 | $14.25 | $14.48 | $14.05 | $14.18 | $13.38 | 268,824 |
2019-01-16 | $14.23 | $14.32 | $14.11 | $14.21 | $13.41 | 492,572 |
2019-01-15 | $14.25 | $14.45 | $14.15 | $14.23 | $13.43 | 338,414 |
2019-01-14 | $14.23 | $14.38 | $14.16 | $14.24 | $13.44 | 519,873 |
2019-01-11 | $14.39 | $14.55 | $14.20 | $14.26 | $13.46 | 362,201 |
2019-01-10 | $14.52 | $14.54 | $14.29 | $14.40 | $13.59 | 424,930 |
2019-01-09 | $14.45 | $14.68 | $14.33 | $14.67 | $13.84 | 498,502 |
2019-01-08 | $14.64 | $14.66 | $14.48 | $14.59 | $13.77 | 309,118 |
2019-01-07 | $14.53 | $14.72 | $14.22 | $14.64 | $13.82 | 376,019 |
2019-01-04 | $14.38 | $14.64 | $14.36 | $14.55 | $13.73 | 770,077 |
2019-01-03 | $14.43 | $14.47 | $14.24 | $14.27 | $13.47 | 533,813 |
2019-01-02 | $14.14 | $14.48 | $14.14 | $14.43 | $13.62 | 527,752 |
2018-12-31 | $14.37 | $14.50 | $14.10 | $14.22 | $13.42 | 443,165 |
2018-12-28 | $14.34 | $14.50 | $14.27 | $14.35 | $13.54 | 484,410 |
2018-12-27 | $14.31 | $14.44 | $14.24 | $14.39 | $13.58 | 427,235 |
2018-12-26 | $14.34 | $14.51 | $14.15 | $14.50 | $13.68 | 420,197 |
2018-12-24 | $14.15 | $14.30 | $14.09 | $14.29 | $13.49 | 364,760 |
2018-12-21 | $14.46 | $14.76 | $14.11 | $14.14 | $13.34 | 1,180,945 |
2018-12-20 | $14.68 | $14.70 | $14.43 | $14.50 | $13.68 | 503,224 |
2018-12-19 | $14.71 | $14.98 | $14.66 | $14.71 | $13.88 | 478,028 |
2018-12-18 | $14.75 | $14.79 | $14.53 | $14.67 | $13.84 | 539,175 |
2018-12-17 | $15.03 | $15.13 | $14.75 | $14.77 | $13.94 | 700,713 |
2018-12-14 | $15.00 | $15.16 | $14.91 | $15.02 | $14.17 | 499,591 |
2018-12-13 | $15.27 | $15.30 | $14.99 | $15.04 | $14.19 | 714,662 |
2018-12-12 | $15.26 | $15.42 | $15.21 | $15.27 | $14.41 | 1,602,591 |
2018-12-11 | $15.28 | $15.35 | $15.07 | $15.25 | $14.39 | 1,142,829 |
2018-12-10 | $15.31 | $15.34 | $15.09 | $15.14 | $14.29 | 1,808,862 |
2018-12-07 | $14.95 | $15.40 | $14.95 | $15.23 | $14.37 | 2,451,369 |
2018-12-06 | $14.86 | $15.05 | $14.75 | $14.98 | $14.14 | 1,420,795 |
2018-12-04 | $14.88 | $15.05 | $14.75 | $14.94 | $14.10 | 914,057 |
2018-12-03 | $14.93 | $14.93 | $14.73 | $14.87 | $14.03 | 1,316,713 |
2018-11-30 | $14.70 | $14.80 | $14.61 | $14.72 | $13.89 | 1,048,402 |
2018-11-29 | $14.85 | $14.98 | $14.61 | $14.64 | $13.82 | 742,040 |
2018-11-28 | $14.77 | $14.95 | $14.64 | $14.92 | $14.08 | 978,208 |
2018-11-27 | $14.62 | $14.77 | $14.54 | $14.74 | $13.91 | 1,033,945 |
2018-11-26 | $14.70 | $14.81 | $14.57 | $14.66 | $13.83 | 716,129 |
2018-11-23 | $14.68 | $14.80 | $14.65 | $14.71 | $13.88 | 388,232 |
2018-11-21 | $14.79 | $14.85 | $14.66 | $14.67 | $13.84 | 748,980 |
2018-11-20 | $14.80 | $14.88 | $14.70 | $14.76 | $13.93 | 537,400 |
2018-11-19 | $14.71 | $14.87 | $14.66 | $14.83 | $14.00 | 1,361,628 |
2018-11-16 | $14.49 | $14.82 | $14.42 | $14.78 | $13.95 | 1,101,316 |
2018-11-15 | $14.45 | $14.45 | $14.13 | $14.45 | $13.64 | 892,638 |
2018-11-14 | $14.54 | $14.61 | $14.39 | $14.46 | $13.65 | 949,231 |
2018-11-13 | $14.48 | $14.60 | $14.37 | $14.47 | $13.66 | 985,378 |
2018-11-12 | $14.14 | $14.51 | $14.14 | $14.40 | $13.59 | 944,501 |
2018-11-09 | $14.10 | $14.17 | $13.99 | $14.16 | $13.36 | 363,675 |
2018-11-08 | $14.19 | $14.41 | $14.11 | $14.21 | $13.41 | 446,107 |
2018-11-07 | $14.28 | $14.37 | $14.19 | $14.24 | $13.44 | 715,762 |
2018-11-06 | $13.99 | $14.27 | $13.99 | $14.23 | $13.43 | 581,716 |
2018-11-05 | $13.92 | $14.05 | $13.80 | $14.04 | $13.25 | 612,023 |
2018-11-02 | $14.02 | $14.13 | $13.81 | $13.92 | $13.14 | 636,363 |
2018-11-01 | $13.97 | $14.23 | $13.84 | $14.02 | $13.23 | 1,163,464 |
2018-10-31 | $13.99 | $14.08 | $13.83 | $13.84 | $13.06 | 839,415 |
2018-10-30 | $13.87 | $14.08 | $13.77 | $13.98 | $13.19 | 1,249,042 |
2018-10-29 | $14.31 | $14.39 | $14.24 | $14.31 | $13.50 | 990,625 |
2018-10-26 | $13.97 | $14.35 | $13.78 | $14.28 | $13.48 | 1,031,605 |
2018-10-25 | $14.09 | $14.23 | $14.00 | $14.10 | $13.31 | 536,545 |
2018-10-24 | $14.39 | $14.39 | $14.02 | $14.09 | $13.30 | 562,307 |
2018-10-23 | $14.24 | $14.50 | $14.24 | $14.36 | $13.55 | 1,193,545 |
2018-10-22 | $14.59 | $14.66 | $14.42 | $14.42 | $13.61 | 590,915 |
2018-10-19 | $14.53 | $14.71 | $14.49 | $14.54 | $13.72 | 995,974 |
2018-10-18 | $14.24 | $14.59 | $14.11 | $14.54 | $13.72 | 1,152,959 |
2018-10-17 | $14.24 | $14.39 | $14.24 | $14.30 | $13.49 | 816,583 |
2018-10-16 | $14.21 | $14.35 | $14.01 | $14.25 | $13.45 | 1,453,302 |
2018-10-15 | $14.00 | $14.31 | $13.90 | $14.27 | $13.47 | 1,006,203 |
2018-10-12 | $13.75 | $13.95 | $13.61 | $13.87 | $13.09 | 1,329,232 |
2018-10-11 | $13.94 | $14.06 | $13.53 | $13.68 | $12.91 | 1,312,032 |
2018-10-10 | $14.27 | $14.35 | $14.25 | $14.28 | $13.48 | 1,067,614 |
2018-10-09 | $14.37 | $14.39 | $14.12 | $14.19 | $13.39 | 514,431 |
2018-10-08 | $13.92 | $14.42 | $13.92 | $14.37 | $13.56 | 1,134,541 |
2018-10-05 | $14.06 | $14.21 | $13.81 | $13.88 | $13.10 | 2,151,677 |
2018-10-04 | $14.45 | $14.46 | $14.17 | $14.30 | $13.49 | 2,136,429 |
2018-10-03 | $14.73 | $14.76 | $14.38 | $14.65 | $13.83 | 1,411,569 |
2018-10-02 | $14.29 | $14.75 | $14.19 | $14.71 | $13.88 | 2,062,282 |
2018-10-01 | $14.61 | $14.72 | $14.19 | $14.47 | $13.66 | 2,183,802 |
2018-09-28 | $14.67 | $14.94 | $14.64 | $14.85 | $14.01 | 1,450,968 |
2018-09-27 | $14.56 | $14.86 | $14.53 | $14.79 | $13.96 | 1,209,878 |
2018-09-26 | $14.45 | $14.69 | $14.45 | $14.55 | $13.73 | 1,111,559 |
2018-09-25 | $14.50 | $14.68 | $14.43 | $14.56 | $13.74 | 894,597 |
2018-09-24 | $14.60 | $14.60 | $14.38 | $14.50 | $13.68 | 560,267 |
2018-09-21 | $14.11 | $14.57 | $13.99 | $14.46 | $13.65 | 2,463,816 |
2018-09-20 | $14.24 | $14.52 | $14.01 | $14.41 | $13.60 | 1,623,065 |
2018-09-19 | $14.48 | $14.48 | $14.08 | $14.25 | $13.45 | 1,046,519 |
2018-09-18 | $14.24 | $14.58 | $14.24 | $14.52 | $13.70 | 821,030 |
2018-09-17 | $14.06 | $14.35 | $13.97 | $14.20 | $13.40 | 876,755 |
2018-09-14 | $13.75 | $14.07 | $13.60 | $14.05 | $13.26 | 1,573,293 |
2018-09-13 | $13.60 | $13.71 | $13.45 | $13.57 | $12.81 | 484,017 |
2018-09-12 | $13.66 | $13.83 | $13.49 | $13.77 | $12.99 | 420,631 |
2018-09-11 | $13.23 | $13.61 | $13.15 | $13.60 | $12.83 | 351,130 |
2018-09-10 | $13.53 | $13.65 | $13.16 | $13.21 | $12.47 | 874,354 |
2018-09-07 | $13.77 | $13.89 | $13.69 | $13.72 | $12.95 | 481,748 |
2018-09-06 | $13.92 | $13.95 | $13.72 | $13.80 | $13.02 | 432,710 |
2018-09-05 | $13.83 | $14.09 | $13.69 | $14.04 | $13.25 | 342,929 |
2018-09-04 | $13.77 | $13.87 | $13.62 | $13.85 | $13.07 | 402,819 |
2018-08-31 | $13.75 | $13.82 | $13.62 | $13.81 | $13.03 | 406,457 |
2018-08-30 | $13.84 | $13.84 | $13.75 | $13.77 | $12.99 | 685,626 |
2018-08-29 | $13.78 | $13.95 | $13.73 | $13.85 | $13.07 | 503,433 |
2018-08-28 | $13.68 | $13.79 | $13.62 | $13.78 | $13.00 | 467,068 |
2018-08-27 | $13.53 | $13.77 | $13.53 | $13.65 | $12.88 | 696,945 |
2018-08-24 | $13.51 | $13.58 | $13.45 | $13.54 | $12.78 | 333,527 |
2018-08-23 | $13.40 | $13.44 | $13.32 | $13.41 | $12.65 | 823,445 |
2018-08-22 | $13.42 | $13.47 | $13.29 | $13.37 | $12.62 | 509,651 |
2018-08-21 | $13.46 | $13.53 | $13.42 | $13.44 | $12.68 | 610,391 |
2018-08-20 | $13.50 | $13.52 | $13.40 | $13.45 | $12.69 | 366,321 |
2018-08-17 | $13.52 | $13.74 | $13.42 | $13.44 | $12.68 | 721,362 |
2018-08-16 | $13.36 | $13.62 | $13.22 | $13.56 | $12.80 | 1,088,603 |
2018-08-15 | $13.32 | $13.33 | $13.24 | $13.25 | $12.50 | 677,177 |
2018-08-14 | $13.43 | $13.60 | $13.36 | $13.44 | $12.68 | 596,106 |
2018-08-13 | $13.39 | $13.39 | $13.11 | $13.33 | $12.58 | 878,422 |
2018-08-10 | $13.70 | $13.72 | $13.29 | $13.42 | $12.66 | 992,270 |
2018-08-09 | $14.01 | $14.01 | $13.83 | $13.85 | $13.07 | 782,696 |
2018-08-08 | $14.14 | $14.14 | $13.94 | $13.99 | $13.20 | 1,193,225 |
2018-08-07 | $13.70 | $13.89 | $13.50 | $13.86 | $13.08 | 947,049 |
2018-08-06 | $14.20 | $14.20 | $13.60 | $13.86 | $13.08 | 1,913,812 |
2018-08-03 | $14.23 | $14.68 | $14.16 | $14.49 | $13.67 | 1,594,423 |
2018-08-02 | $14.04 | $14.18 | $13.82 | $14.09 | $13.30 | 1,528,630 |
2018-08-01 | $13.73 | $14.19 | $13.63 | $14.01 | $13.22 | 2,178,719 |
2018-07-31 | $13.44 | $13.70 | $13.35 | $13.70 | $12.93 | 944,777 |
2018-07-30 | $13.53 | $14.34 | $13.41 | $13.48 | $12.72 | 636,714 |
2018-07-27 | $13.21 | $13.25 | $13.10 | $13.23 | $12.49 | 1,443,017 |
2018-07-26 | $13.05 | $13.19 | $12.92 | $13.12 | $12.38 | 1,626,539 |
2018-07-25 | $13.05 | $13.23 | $13.05 | $13.15 | $12.41 | 1,387,245 |
2018-07-24 | $13.08 | $13.13 | $12.94 | $13.05 | $12.32 | 1,342,245 |
2018-07-23 | $12.69 | $12.95 | $12.57 | $12.91 | $12.18 | 1,340,214 |
2018-07-20 | $12.81 | $13.06 | $12.72 | $12.84 | $12.12 | 871,512 |
2018-07-19 | $12.72 | $12.81 | $12.55 | $12.75 | $12.03 | 919,281 |
2018-07-18 | $13.20 | $13.20 | $12.83 | $12.98 | $12.25 | 598,783 |
2018-07-17 | $13.38 | $13.39 | $13.21 | $13.24 | $12.49 | 882,261 |
2018-07-16 | $13.36 | $13.48 | $13.28 | $13.42 | $12.66 | 561,395 |
2018-07-13 | $13.22 | $13.55 | $13.22 | $13.47 | $12.71 | 656,213 |
2018-07-12 | $13.66 | $13.66 | $13.38 | $13.49 | $12.73 | 498,094 |
2018-07-11 | $13.45 | $13.71 | $13.43 | $13.63 | $12.86 | 385,136 |
2018-07-10 | $13.32 | $13.49 | $13.11 | $13.46 | $12.70 | 601,765 |
2018-07-09 | $13.33 | $13.37 | $13.23 | $13.32 | $12.57 | 364,515 |
2018-07-06 | $13.19 | $13.32 | $13.19 | $13.27 | $12.52 | 425,976 |
2018-07-05 | $13.05 | $13.18 | $12.83 | $13.12 | $12.38 | 787,550 |
2018-07-03 | $13.16 | $13.27 | $13.11 | $13.18 | $12.44 | 366,568 |
2018-07-02 | $13.11 | $13.25 | $13.04 | $13.17 | $12.43 | 291,442 |
2018-06-29 | $13.31 | $13.36 | $13.20 | $13.28 | $12.53 | 696,199 |
2018-06-28 | $13.20 | $13.24 | $13.10 | $13.21 | $12.47 | 390,230 |
2018-06-27 | $13.20 | $13.25 | $13.09 | $13.16 | $12.42 | 501,782 |
2018-06-26 | $13.37 | $13.37 | $13.19 | $13.25 | $12.50 | 482,970 |
2018-06-25 | $13.33 | $13.41 | $13.18 | $13.33 | $12.58 | 452,442 |
2018-06-22 | $13.14 | $13.41 | $13.07 | $13.38 | $12.63 | 924,272 |
2018-06-21 | $13.60 | $13.60 | $13.04 | $13.08 | $12.34 | 1,081,475 |
2018-06-20 | $14.01 | $14.01 | $13.77 | $13.80 | $13.02 | 620,023 |
2018-06-19 | $13.93 | $13.96 | $13.74 | $13.86 | $13.08 | 1,094,428 |
2018-06-18 | $13.95 | $14.05 | $13.82 | $14.03 | $13.24 | 688,084 |
2018-06-15 | $14.12 | $14.17 | $13.95 | $13.99 | $13.20 | 672,057 |
2018-06-14 | $14.07 | $14.11 | $13.90 | $14.10 | $13.31 | 712,699 |
2018-06-13 | $14.25 | $14.25 | $14.02 | $14.19 | $13.39 | 763,191 |
2018-06-12 | $14.02 | $14.33 | $14.01 | $14.25 | $13.45 | 640,217 |
2018-06-11 | $13.97 | $14.03 | $13.59 | $14.01 | $13.22 | 1,027,589 |
2018-06-08 | $13.92 | $14.06 | $13.86 | $14.01 | $13.22 | 414,746 |
2018-06-07 | $13.63 | $13.97 | $13.59 | $13.95 | $13.16 | 1,014,765 |
2018-06-06 | $13.57 | $13.81 | $13.55 | $13.77 | $12.99 | 744,477 |
2018-06-05 | $13.37 | $13.57 | $13.32 | $13.55 | $12.79 | 467,717 |
2018-06-04 | $13.22 | $13.34 | $13.18 | $13.33 | $12.58 | 324,675 |
2018-06-01 | $13.16 | $13.16 | $13.03 | $13.14 | $12.40 | 408,687 |
2018-05-31 | $13.05 | $13.09 | $12.97 | $13.05 | $12.32 | 905,112 |
2018-05-30 | $13.09 | $13.16 | $12.97 | $13.15 | $12.41 | 377,732 |
2018-05-29 | $13.07 | $13.13 | $12.92 | $13.07 | $12.33 | 295,533 |
2018-05-25 | $13.07 | $13.24 | $13.06 | $13.22 | $12.48 | 300,090 |
2018-05-24 | $13.11 | $13.12 | $12.97 | $13.07 | $12.33 | 426,335 |
2018-05-23 | $13.08 | $13.22 | $13.01 | $13.10 | $12.36 | 471,212 |
2018-05-22 | $13.12 | $13.24 | $12.95 | $13.12 | $12.38 | 323,194 |
2018-05-21 | $13.00 | $13.04 | $12.95 | $12.99 | $12.26 | 427,090 |
2018-05-18 | $13.24 | $13.24 | $12.96 | $13.01 | $12.28 | 396,129 |
2018-05-17 | $13.03 | $13.03 | $12.93 | $12.99 | $12.26 | 559,289 |
2018-05-16 | $13.08 | $13.13 | $12.89 | $12.98 | $12.25 | 426,379 |
2018-05-15 | $13.19 | $13.19 | $13.08 | $13.14 | $12.40 | 417,992 |
2018-05-14 | $13.11 | $13.27 | $13.11 | $13.18 | $12.44 | 537,239 |
2018-05-11 | $13.50 | $13.50 | $13.05 | $13.11 | $12.37 | 1,076,570 |
2018-05-10 | $13.43 | $13.53 | $13.27 | $13.50 | $12.74 | 1,220,431 |
2018-05-09 | $13.53 | $13.53 | $13.38 | $13.50 | $12.74 | 430,439 |
2018-05-08 | $13.46 | $13.46 | $13.13 | $13.38 | $12.63 | 940,053 |
2018-05-07 | $13.35 | $13.66 | $13.35 | $13.54 | $12.78 | 453,663 |
2018-05-04 | $13.50 | $13.61 | $13.27 | $13.45 | $12.69 | 526,275 |
2018-05-03 | $13.44 | $13.65 | $13.11 | $13.64 | $12.87 | 860,768 |
2018-05-02 | $13.23 | $13.41 | $13.23 | $13.37 | $12.62 | 1,229,517 |
2018-05-01 | $13.46 | $13.46 | $13.22 | $13.35 | $12.60 | 1,608,244 |
2018-04-30 | $13.57 | $13.63 | $13.41 | $13.43 | $12.67 | 521,793 |
2018-04-27 | $13.50 | $13.64 | $13.43 | $13.63 | $12.86 | 432,396 |
2018-04-26 | $13.33 | $13.45 | $13.27 | $13.42 | $12.66 | 297,158 |
2018-04-25 | $13.34 | $13.41 | $13.15 | $13.27 | $12.52 | 281,652 |
2018-04-24 | $13.38 | $13.57 | $13.19 | $13.38 | $12.63 | 756,801 |
2018-04-23 | $13.22 | $13.38 | $13.21 | $13.30 | $12.55 | 506,322 |
2018-04-20 | $13.25 | $13.33 | $13.22 | $13.24 | $12.49 | 623,743 |
2018-04-19 | $13.33 | $13.35 | $13.20 | $13.27 | $12.52 | 1,047,033 |
2018-04-18 | $13.45 | $13.45 | $13.27 | $13.37 | $12.62 | 495,308 |
2018-04-17 | $13.40 | $13.47 | $13.23 | $13.38 | $12.63 | 869,495 |
2018-04-16 | $13.40 | $13.57 | $13.36 | $13.46 | $12.70 | 1,082,698 |
2018-04-13 | $13.53 | $13.53 | $13.27 | $13.31 | $12.56 | 533,255 |
2018-04-12 | $13.94 | $13.94 | $13.53 | $13.53 | $12.77 | 651,598 |
2018-04-11 | $14.07 | $14.13 | $14.02 | $14.03 | $13.24 | 566,286 |
2018-04-10 | $14.05 | $14.14 | $13.99 | $14.13 | $13.33 | 1,118,617 |
2018-04-09 | $13.96 | $14.06 | $13.91 | $14.00 | $13.21 | 613,662 |
2018-04-06 | $13.92 | $14.00 | $13.80 | $13.88 | $13.10 | 858,535 |
2018-04-05 | $14.02 | $14.10 | $13.89 | $13.96 | $13.17 | 1,130,915 |
2018-04-04 | $13.84 | $14.03 | $13.80 | $13.99 | $13.20 | 736,505 |
2018-04-03 | $13.90 | $14.12 | $13.89 | $14.08 | $13.29 | 959,601 |
2018-04-02 | $13.69 | $13.82 | $13.65 | $13.77 | $12.99 | 806,984 |
2018-03-29 | $13.50 | $13.75 | $13.44 | $13.70 | $12.93 | 931,976 |
2018-03-28 | $13.44 | $13.46 | $13.28 | $13.41 | $12.65 | 447,631 |
2018-03-27 | $13.35 | $13.54 | $13.31 | $13.37 | $12.62 | 950,980 |
2018-03-26 | $13.11 | $13.31 | $13.04 | $13.31 | $12.56 | 1,367,836 |
2018-03-23 | $13.24 | $13.24 | $13.00 | $13.00 | $12.27 | 967,184 |
2018-03-22 | $13.24 | $13.27 | $13.01 | $13.14 | $12.40 | 833,328 |
2018-03-21 | $13.40 | $13.45 | $13.25 | $13.34 | $12.59 | 1,488,369 |
2018-03-20 | $13.53 | $13.59 | $13.40 | $13.44 | $12.68 | 969,426 |
2018-03-19 | $13.59 | $13.63 | $13.42 | $13.51 | $12.75 | 628,054 |
2018-03-16 | $13.46 | $13.66 | $13.42 | $13.60 | $12.83 | 660,209 |
2018-03-15 | $13.50 | $13.68 | $13.45 | $13.48 | $12.72 | 746,671 |
2018-03-14 | $13.54 | $13.64 | $13.47 | $13.53 | $12.77 | 466,298 |
2018-03-13 | $13.51 | $13.59 | $13.40 | $13.48 | $12.72 | 1,118,056 |
2018-03-12 | $13.70 | $13.73 | $13.54 | $13.67 | $12.90 | 511,987 |
2018-03-09 | $13.53 | $13.68 | $13.53 | $13.68 | $12.91 | 686,179 |
2018-03-08 | $13.44 | $13.49 | $13.38 | $13.44 | $12.68 | 1,095,051 |
2018-03-07 | $13.44 | $13.49 | $13.34 | $13.46 | $12.70 | 840,844 |
2018-03-06 | $13.57 | $13.58 | $13.38 | $13.45 | $12.69 | 760,072 |
2018-03-05 | $13.36 | $13.44 | $13.28 | $13.40 | $12.65 | 1,312,795 |
2018-03-02 | $13.28 | $13.40 | $13.25 | $13.36 | $12.61 | 870,218 |
2018-03-01 | $13.31 | $13.37 | $13.27 | $13.34 | $12.59 | 938,883 |
2018-02-28 | $13.32 | $13.40 | $13.10 | $13.28 | $12.53 | 1,828,102 |
2018-02-27 | $13.47 | $13.50 | $13.39 | $13.44 | $12.68 | 878,914 |
2018-02-26 | $13.45 | $13.50 | $13.35 | $13.47 | $12.71 | 911,941 |
2018-02-23 | $13.44 | $13.49 | $13.40 | $13.46 | $12.70 | 555,897 |
2018-02-22 | $13.50 | $13.78 | $13.37 | $13.40 | $12.65 | 2,130,164 |
2018-02-21 | $13.37 | $13.59 | $13.33 | $13.45 | $12.69 | 1,834,148 |
2018-02-20 | $13.13 | $13.41 | $13.10 | $13.37 | $12.62 | 892,746 |
2018-02-16 | $12.99 | $13.29 | $12.95 | $13.24 | $12.49 | 503,629 |
2018-02-15 | $13.21 | $13.37 | $13.01 | $13.10 | $12.36 | 1,324,281 |
2018-02-14 | $13.01 | $13.14 | $12.99 | $13.10 | $12.36 | 1,118,016 |
2018-02-13 | $12.89 | $13.03 | $12.86 | $13.00 | $12.27 | 2,071,275 |
2018-02-12 | $12.74 | $12.99 | $12.70 | $12.90 | $12.17 | 1,779,430 |
2018-02-09 | $13.38 | $13.38 | $12.86 | $13.10 | $12.36 | 1,628,424 |
2018-02-08 | $13.71 | $13.78 | $13.33 | $13.33 | $12.58 | 2,788,089 |
2018-02-07 | $13.89 | $13.98 | $13.72 | $13.72 | $12.95 | 1,355,996 |
2018-02-06 | $14.27 | $14.54 | $13.91 | $13.92 | $13.14 | 4,160,422 |
2018-02-05 | $14.85 | $14.97 | $14.70 | $14.78 | $13.95 | 1,474,076 |
2018-02-02 | $14.97 | $15.04 | $14.75 | $14.81 | $13.98 | 861,892 |
2018-02-01 | $14.95 | $15.18 | $14.92 | $15.13 | $14.28 | 1,290,603 |
2018-01-31 | $14.66 | $14.97 | $14.66 | $14.95 | $14.11 | 1,262,632 |
2018-01-30 | $15.22 | $15.23 | $14.74 | $15.12 | $14.27 | 1,855,617 |
2018-01-29 | $15.76 | $15.80 | $15.26 | $15.34 | $14.48 | 1,615,606 |
2018-01-26 | $15.88 | $16.00 | $15.74 | $15.76 | $14.87 | 929,337 |
2018-01-25 | $16.00 | $16.06 | $15.87 | $15.99 | $15.09 | 1,236,018 |
2018-01-24 | $15.93 | $16.10 | $15.91 | $16.00 | $15.10 | 1,117,331 |
2018-01-23 | $15.88 | $15.95 | $15.69 | $15.89 | $15.00 | 558,968 |
2018-01-22 | $15.85 | $15.88 | $15.67 | $15.88 | $14.99 | 754,392 |
2018-01-19 | $15.82 | $15.97 | $15.76 | $15.85 | $14.96 | 790,923 |
2018-01-18 | $15.72 | $16.03 | $15.66 | $15.70 | $14.82 | 1,332,511 |
2018-01-17 | $15.78 | $16.08 | $15.78 | $16.01 | $15.11 | 1,108,190 |
2018-01-16 | $15.83 | $15.87 | $15.62 | $15.82 | $14.93 | 542,110 |
2018-01-12 | $15.87 | $15.88 | $15.74 | $15.88 | $14.99 | 502,670 |
2018-01-11 | $15.44 | $15.89 | $15.44 | $15.80 | $14.91 | 630,785 |
2018-01-10 | $15.90 | $15.99 | $15.79 | $15.83 | $14.94 | 749,233 |
2018-01-09 | $16.06 | $16.12 | $15.98 | $15.98 | $15.08 | 443,916 |
2018-01-08 | $15.84 | $16.05 | $15.80 | $15.87 | $14.98 | 378,862 |
2018-01-05 | $15.83 | $15.97 | $15.68 | $15.88 | $14.99 | 514,949 |
2018-01-04 | $15.54 | $15.62 | $15.37 | $15.59 | $14.71 | 534,991 |
2018-01-03 | $15.60 | $15.68 | $15.50 | $15.58 | $14.70 | 615,794 |
2018-01-02 | $15.66 | $15.78 | $15.60 | $15.76 | $14.87 | 375,550 |
2017-12-29 | $15.63 | $15.72 | $15.31 | $15.61 | $14.73 | 1,054,734 |
2017-12-28 | $15.75 | $15.84 | $15.42 | $15.55 | $14.67 | 472,250 |
2017-12-27 | $15.66 | $15.99 | $15.64 | $15.78 | $14.89 | 557,689 |
2017-12-26 | $15.70 | $15.81 | $15.70 | $15.73 | $14.84 | 252,669 |
2017-12-22 | $15.50 | $15.67 | $15.46 | $15.65 | $14.77 | 438,667 |
2017-12-21 | $15.90 | $15.90 | $15.56 | $15.59 | $14.71 | 419,867 |
2017-12-20 | $15.56 | $15.62 | $15.54 | $15.59 | $14.71 | 546,397 |
2017-12-19 | $15.59 | $15.70 | $15.44 | $15.47 | $14.60 | 665,044 |
2017-12-18 | $15.73 | $15.78 | $15.60 | $15.66 | $14.78 | 496,205 |
2017-12-15 | $15.50 | $15.74 | $15.47 | $15.64 | $14.76 | 535,327 |
2017-12-14 | $15.45 | $15.49 | $15.30 | $15.36 | $14.50 | 505,283 |
2017-12-13 | $15.53 | $15.58 | $15.36 | $15.45 | $14.58 | 833,877 |
2017-12-12 | $15.35 | $15.53 | $15.29 | $15.50 | $14.63 | 952,019 |
2017-12-11 | $15.45 | $15.56 | $15.38 | $15.49 | $14.62 | 602,224 |
2017-12-08 | $15.36 | $15.36 | $15.19 | $15.31 | $14.45 | 939,853 |
2017-12-07 | $15.66 | $15.73 | $15.58 | $15.66 | $14.78 | 762,106 |
2017-12-06 | $15.65 | $15.75 | $15.51 | $15.62 | $14.74 | 671,842 |
2017-12-05 | $15.86 | $16.01 | $15.73 | $15.77 | $14.88 | 497,775 |
2017-12-04 | $15.53 | $15.79 | $15.51 | $15.74 | $14.85 | 1,181,428 |
2017-12-01 | $15.25 | $15.44 | $15.23 | $15.39 | $14.52 | 1,042,229 |
2017-11-30 | $15.17 | $15.62 | $15.17 | $15.60 | $14.72 | 2,063,040 |
2017-11-29 | $15.08 | $15.24 | $15.00 | $15.12 | $14.27 | 898,545 |
2017-11-28 | $14.70 | $15.05 | $14.63 | $15.02 | $14.17 | 863,360 |
2017-11-27 | $14.80 | $14.88 | $14.64 | $14.86 | $14.02 | 686,727 |
2017-11-24 | $14.93 | $14.93 | $14.65 | $14.80 | $13.97 | 939,734 |
2017-11-22 | $14.39 | $14.79 | $14.39 | $14.75 | $13.92 | 866,053 |
2017-11-21 | $14.26 | $14.28 | $14.19 | $14.25 | $13.45 | 598,325 |
2017-11-20 | $14.18 | $14.30 | $14.16 | $14.20 | $13.40 | 633,684 |
2017-11-17 | $14.37 | $14.42 | $14.22 | $14.31 | $13.50 | 365,582 |
2017-11-16 | $14.22 | $14.31 | $14.15 | $14.26 | $13.46 | 523,562 |
2017-11-15 | $14.01 | $14.37 | $14.00 | $14.20 | $13.40 | 574,017 |
2017-11-14 | $13.94 | $14.01 | $13.86 | $14.00 | $13.21 | 1,189,722 |
2017-11-13 | $14.18 | $14.19 | $13.88 | $13.91 | $13.13 | 715,301 |
2017-11-10 | $14.22 | $14.38 | $14.16 | $14.33 | $13.52 | 641,717 |
2017-11-09 | $14.05 | $14.29 | $14.04 | $14.23 | $13.43 | 567,742 |
2017-11-08 | $14.11 | $14.19 | $14.02 | $14.17 | $13.37 | 567,012 |
2017-11-07 | $14.06 | $14.17 | $14.02 | $14.10 | $13.31 | 1,783,211 |
2017-11-06 | $14.05 | $14.18 | $14.01 | $14.10 | $13.31 | 619,605 |
2017-11-03 | $14.09 | $14.17 | $14.05 | $14.08 | $13.29 | 628,660 |
2017-11-02 | $14.05 | $14.15 | $14.04 | $14.06 | $13.27 | 724,420 |
2017-11-01 | $14.40 | $14.41 | $13.91 | $14.13 | $13.33 | 1,238,718 |
2017-10-31 | $14.37 | $14.64 | $14.33 | $14.39 | $13.58 | 1,055,417 |
2017-10-30 | $14.12 | $14.22 | $14.04 | $14.18 | $13.38 | 1,194,344 |
2017-10-27 | $14.17 | $14.18 | $14.04 | $14.12 | $13.33 | 826,461 |
2017-10-26 | $14.08 | $14.14 | $14.04 | $14.04 | $13.25 | 645,988 |
2017-10-25 | $14.20 | $14.20 | $14.02 | $14.07 | $13.28 | 636,885 |
2017-10-24 | $14.35 | $14.41 | $14.28 | $14.32 | $13.51 | 994,844 |
2017-10-23 | $14.35 | $14.44 | $14.20 | $14.28 | $13.48 | 1,608,317 |
2017-10-20 | $14.50 | $14.50 | $14.32 | $14.35 | $13.54 | 753,904 |
2017-10-19 | $14.51 | $14.54 | $14.39 | $14.50 | $13.68 | 1,044,970 |
2017-10-18 | $14.55 | $14.57 | $14.45 | $14.51 | $13.69 | 1,016,069 |
2017-10-17 | $14.77 | $14.82 | $14.43 | $14.61 | $13.79 | 1,536,887 |
2017-10-16 | $14.75 | $14.95 | $14.66 | $14.83 | $14.00 | 1,447,862 |
2017-10-13 | $14.59 | $14.65 | $14.55 | $14.57 | $13.75 | 987,618 |
2017-10-12 | $14.36 | $14.51 | $14.31 | $14.43 | $13.62 | 2,028,077 |
2017-10-11 | $14.15 | $14.42 | $14.12 | $14.42 | $13.61 | 1,383,384 |
2017-10-10 | $13.88 | $14.21 | $13.77 | $14.21 | $13.41 | 2,146,093 |
2017-10-09 | $14.04 | $14.04 | $13.86 | $13.90 | $13.12 | 804,738 |
2017-10-06 | $14.02 | $14.22 | $13.94 | $13.98 | $13.19 | 2,003,968 |
2017-10-05 | $14.00 | $14.05 | $13.95 | $14.01 | $13.22 | 867,498 |
2017-10-04 | $14.12 | $14.15 | $13.92 | $13.95 | $13.16 | 755,798 |
2017-10-03 | $14.10 | $14.16 | $13.99 | $14.00 | $13.21 | 420,925 |
2017-10-02 | $13.91 | $14.02 | $13.90 | $14.01 | $13.22 | 886,373 |
2017-09-29 | $14.11 | $14.17 | $13.84 | $13.87 | $13.09 | 1,856,819 |
2017-09-28 | $14.17 | $14.21 | $14.08 | $14.10 | $13.31 | 1,545,775 |
2017-09-27 | $14.16 | $14.24 | $14.08 | $14.15 | $13.35 | 3,778,890 |
2017-09-26 | $14.13 | $14.25 | $14.02 | $14.16 | $13.36 | 3,235,541 |
2017-09-25 | $14.28 | $14.33 | $14.06 | $14.13 | $13.33 | 2,743,375 |
2017-09-22 | $14.25 | $14.34 | $14.19 | $14.33 | $13.52 | 1,800,630 |
2017-09-21 | $14.10 | $14.36 | $14.06 | $14.31 | $13.50 | 2,595,825 |
2017-09-20 | $13.95 | $14.23 | $13.90 | $14.13 | $13.33 | 2,665,518 |
2017-09-19 | $14.20 | $14.27 | $13.89 | $13.98 | $13.19 | 3,472,175 |
2017-09-18 | $14.30 | $14.40 | $14.10 | $14.20 | $13.40 | 4,275,968 |
2017-09-15 | $14.50 | $14.53 | $14.23 | $14.33 | $13.52 | 5,531,593 |
2017-09-14 | $14.59 | $14.61 | $14.32 | $14.39 | $13.58 | 2,335,357 |
2017-09-13 | $15.15 | $15.15 | $14.78 | $14.78 | $13.95 | 2,113,699 |
2017-09-12 | $15.18 | $15.23 | $15.04 | $15.17 | $14.32 | 1,041,377 |
2017-09-11 | $15.27 | $15.34 | $15.04 | $15.17 | $14.32 | 1,389,445 |
2017-09-08 | $15.31 | $15.35 | $15.01 | $15.14 | $14.29 | 1,018,745 |
2017-09-07 | $15.41 | $15.43 | $15.27 | $15.31 | $14.45 | 1,826,583 |
2017-09-06 | $15.33 | $15.41 | $15.23 | $15.27 | $14.41 | 1,787,592 |
2017-09-05 | $15.83 | $15.83 | $15.22 | $15.32 | $14.46 | 1,589,476 |
2017-09-01 | $16.49 | $16.62 | $16.19 | $16.22 | $15.31 | 863,530 |
2017-08-31 | $16.47 | $16.49 | $16.32 | $16.49 | $15.56 | 1,056,685 |
2017-08-30 | $16.70 | $16.74 | $16.50 | $16.56 | $15.63 | 1,047,120 |
2017-08-29 | $16.91 | $17.07 | $16.73 | $16.74 | $15.80 | 808,098 |
2017-08-28 | $16.95 | $17.18 | $16.90 | $17.16 | $16.19 | 1,461,693 |
2017-08-25 | $16.82 | $17.06 | $16.74 | $16.94 | $15.99 | 1,154,979 |
2017-08-24 | $16.60 | $16.86 | $16.60 | $16.76 | $15.82 | 1,243,808 |
2017-08-23 | $16.55 | $16.61 | $16.50 | $16.54 | $15.61 | 480,885 |
2017-08-22 | $16.75 | $16.84 | $16.59 | $16.66 | $15.72 | 901,860 |
2017-08-21 | $16.50 | $16.54 | $16.28 | $16.48 | $15.55 | 558,728 |
2017-08-18 | $16.76 | $16.77 | $16.53 | $16.55 | $15.62 | 728,639 |
2017-08-17 | $17.08 | $17.09 | $16.73 | $16.76 | $15.82 | 1,111,705 |
2017-08-16 | $17.05 | $17.22 | $17.00 | $17.19 | $16.22 | 885,134 |
2017-08-15 | $17.26 | $17.29 | $17.03 | $17.04 | $16.08 | 587,073 |
2017-08-14 | $17.01 | $17.25 | $16.96 | $17.14 | $16.17 | 751,242 |
2017-08-11 | $16.38 | $17.04 | $16.10 | $16.93 | $15.98 | 856,629 |
2017-08-10 | $17.20 | $17.26 | $17.02 | $17.13 | $16.17 | 1,039,091 |
2017-08-09 | $17.62 | $17.62 | $17.38 | $17.54 | $16.55 | 488,783 |
2017-08-08 | $17.92 | $17.95 | $17.67 | $17.71 | $16.71 | 540,369 |
2017-08-07 | $17.98 | $18.04 | $17.85 | $18.03 | $17.01 | 1,871,899 |
2017-08-04 | $17.99 | $18.02 | $17.82 | $18.02 | $17.01 | 563,173 |
2017-08-03 | $18.39 | $18.39 | $17.88 | $17.99 | $16.98 | 964,121 |
2017-08-02 | $18.40 | $18.49 | $18.34 | $18.41 | $17.37 | 709,431 |
2017-08-01 | $18.35 | $18.50 | $18.10 | $18.49 | $17.45 | 1,054,418 |
2017-07-31 | $18.57 | $18.61 | $18.08 | $18.19 | $17.17 | 1,560,915 |
2017-07-28 | $18.39 | $18.82 | $18.16 | $18.60 | $17.55 | 1,171,083 |
2017-07-27 | $18.26 | $18.53 | $18.26 | $18.51 | $17.47 | 680,453 |
2017-07-26 | $18.18 | $18.22 | $18.05 | $18.17 | $17.15 | 690,539 |
2017-07-25 | $17.88 | $18.08 | $17.87 | $18.06 | $17.04 | 761,111 |
2017-07-24 | $17.85 | $17.97 | $17.80 | $17.87 | $16.86 | 1,030,652 |
2017-07-21 | $17.53 | $17.99 | $17.49 | $17.84 | $16.84 | 742,977 |
2017-07-20 | $17.34 | $17.66 | $17.28 | $17.38 | $16.40 | 734,068 |
2017-07-19 | $17.22 | $17.37 | $17.15 | $17.29 | $16.32 | 664,103 |
2017-07-18 | $17.11 | $17.27 | $17.10 | $17.23 | $16.26 | 457,932 |
2017-07-17 | $17.02 | $17.18 | $16.95 | $17.15 | $16.18 | 381,537 |
2017-07-14 | $16.69 | $17.03 | $16.69 | $16.99 | $16.03 | 269,414 |
2017-07-13 | $16.46 | $16.62 | $16.33 | $16.59 | $15.66 | 417,030 |
2017-07-12 | $16.53 | $16.66 | $16.40 | $16.48 | $15.55 | 615,228 |
2017-07-11 | $16.57 | $16.57 | $16.39 | $16.43 | $15.50 | 444,934 |
2017-07-10 | $16.58 | $16.73 | $16.49 | $16.62 | $15.68 | 286,583 |
2017-07-07 | $16.55 | $16.58 | $16.44 | $16.54 | $15.61 | 386,388 |
2017-07-06 | $16.76 | $16.80 | $16.46 | $16.50 | $15.57 | 851,496 |
2017-07-05 | $17.13 | $17.17 | $16.69 | $17.11 | $16.15 | 912,516 |
2017-07-03 | $17.15 | $17.31 | $17.15 | $17.28 | $16.31 | 409,067 |
2017-06-30 | $16.80 | $16.80 | $16.50 | $16.64 | $15.70 | 1,048,628 |
2017-06-29 | $16.63 | $16.63 | $16.47 | $16.60 | $15.67 | 676,730 |
2017-06-28 | $16.68 | $16.77 | $16.56 | $16.74 | $15.80 | 757,179 |
2017-06-27 | $16.34 | $16.62 | $16.34 | $16.50 | $15.57 | 658,021 |
2017-06-26 | $16.19 | $16.32 | $16.15 | $16.29 | $15.37 | 600,430 |
2017-06-23 | $16.45 | $16.45 | $16.19 | $16.24 | $15.33 | 646,979 |
2017-06-22 | $16.56 | $16.56 | $16.39 | $16.45 | $15.52 | 516,335 |
2017-06-21 | $16.15 | $16.38 | $16.13 | $16.31 | $15.39 | 375,963 |
2017-06-20 | $16.27 | $16.33 | $16.11 | $16.27 | $15.35 | 626,950 |
2017-06-19 | $16.17 | $16.35 | $16.15 | $16.25 | $15.34 | 615,421 |
2017-06-16 | $15.87 | $16.12 | $15.87 | $16.11 | $15.20 | 1,226,291 |
2017-06-15 | $15.95 | $16.11 | $15.80 | $16.05 | $15.15 | 815,518 |
2017-06-14 | $16.34 | $16.34 | $16.02 | $16.09 | $15.18 | 464,500 |
2017-06-13 | $16.22 | $16.40 | $16.18 | $16.29 | $15.37 | 523,690 |
2017-06-12 | $16.06 | $16.08 | $15.89 | $16.07 | $15.17 | 437,043 |
2017-06-09 | $16.43 | $16.50 | $16.14 | $16.17 | $15.26 | 474,150 |
2017-06-08 | $16.50 | $16.52 | $16.30 | $16.35 | $15.43 | 594,572 |
2017-06-07 | $16.65 | $16.65 | $16.45 | $16.56 | $15.63 | 996,188 |
2017-06-06 | $16.68 | $16.81 | $16.59 | $16.70 | $15.76 | 544,839 |
2017-06-05 | $16.76 | $16.76 | $16.49 | $16.60 | $15.67 | 519,407 |
2017-06-02 | $16.72 | $16.89 | $16.19 | $16.88 | $15.93 | 965,019 |
2017-06-01 | $16.76 | $16.84 | $16.58 | $16.82 | $15.87 | 533,522 |
2017-05-31 | $16.77 | $16.90 | $16.49 | $16.82 | $15.87 | 1,402,784 |
2017-05-30 | $16.71 | $16.84 | $16.59 | $16.77 | $15.83 | 654,692 |
2017-05-26 | $16.68 | $16.81 | $16.61 | $16.76 | $15.82 | 688,508 |
2017-05-25 | $16.58 | $16.78 | $16.49 | $16.75 | $15.81 | 335,051 |
2017-05-24 | $16.30 | $16.48 | $16.26 | $16.42 | $15.50 | 608,073 |
2017-05-23 | $16.29 | $16.56 | $16.25 | $16.38 | $15.46 | 1,055,973 |
2017-05-22 | $16.15 | $16.21 | $16.03 | $16.20 | $15.29 | 435,418 |
2017-05-19 | $16.00 | $16.19 | $15.89 | $16.14 | $15.23 | 1,134,875 |
2017-05-18 | $15.47 | $16.07 | $15.47 | $15.95 | $15.05 | 1,238,679 |
2017-05-17 | $15.81 | $15.82 | $15.72 | $15.75 | $14.86 | 663,291 |
2017-05-16 | $15.86 | $15.91 | $15.79 | $15.88 | $14.99 | 383,686 |
2017-05-15 | $15.84 | $15.95 | $15.77 | $15.86 | $14.97 | 228,613 |
2017-05-12 | $15.66 | $16.01 | $15.61 | $15.86 | $14.97 | 696,686 |
2017-05-11 | $15.93 | $15.97 | $15.47 | $15.63 | $14.75 | 1,048,660 |
2017-05-10 | $16.06 | $16.10 | $15.89 | $15.98 | $15.08 | 577,892 |
2017-05-09 | $16.01 | $16.26 | $15.98 | $16.05 | $15.15 | 346,497 |
2017-05-08 | $16.02 | $16.37 | $15.85 | $15.97 | $15.07 | 486,548 |
2017-05-05 | $15.64 | $15.84 | $15.64 | $15.79 | $14.90 | 638,609 |
2017-05-04 | $16.20 | $16.21 | $15.62 | $15.66 | $14.78 | 990,428 |
2017-05-03 | $16.42 | $16.55 | $16.19 | $16.21 | $15.30 | 520,420 |
2017-05-02 | $16.43 | $16.49 | $16.33 | $16.44 | $15.51 | 777,626 |
2017-05-01 | $16.62 | $16.65 | $16.26 | $16.27 | $15.35 | 352,916 |
2017-04-28 | $16.55 | $16.85 | $16.54 | $16.59 | $15.66 | 1,319,254 |
2017-04-27 | $16.03 | $16.06 | $15.81 | $15.82 | $14.93 | 1,226,046 |
2017-04-26 | $16.00 | $16.09 | $16.00 | $16.04 | $15.14 | 1,097,573 |
2017-04-25 | $16.17 | $16.19 | $16.05 | $16.08 | $15.17 | 731,654 |
2017-04-24 | $16.24 | $16.45 | $16.12 | $16.14 | $15.23 | 711,273 |
2017-04-21 | $16.07 | $16.18 | $16.01 | $16.12 | $15.21 | 1,446,834 |
2017-04-20 | $16.14 | $16.14 | $16.04 | $16.05 | $15.15 | 1,708,163 |
2017-04-19 | $16.31 | $16.33 | $16.09 | $16.09 | $15.18 | 945,785 |
2017-04-18 | $16.24 | $16.26 | $16.04 | $16.25 | $15.34 | 1,074,235 |
2017-04-17 | $16.19 | $16.34 | $16.07 | $16.31 | $15.39 | 562,349 |
2017-04-13 | $16.12 | $16.21 | $16.07 | $16.09 | $15.18 | 467,764 |
2017-04-12 | $15.96 | $16.11 | $15.91 | $16.08 | $15.17 | 638,392 |
2017-04-11 | $16.32 | $16.33 | $16.04 | $16.14 | $15.23 | 1,340,348 |
2017-04-10 | $16.67 | $16.70 | $16.52 | $16.59 | $15.66 | 628,250 |
2017-04-07 | $16.84 | $16.84 | $16.68 | $16.73 | $15.79 | 578,857 |
2017-04-06 | $16.48 | $16.96 | $16.48 | $16.81 | $15.86 | 624,171 |
2017-04-05 | $16.55 | $16.93 | $16.55 | $16.88 | $15.93 | 999,949 |
2017-04-04 | $17.05 | $17.08 | $16.82 | $16.90 | $15.95 | 2,157,842 |
2017-04-03 | $16.82 | $17.20 | $16.80 | $17.11 | $16.15 | 725,418 |
2017-03-31 | $16.75 | $16.90 | $16.63 | $16.83 | $15.88 | 1,697,826 |
2017-03-30 | $16.76 | $16.83 | $16.65 | $16.81 | $15.86 | 467,172 |
2017-03-29 | $16.80 | $16.89 | $16.64 | $16.81 | $15.86 | 617,279 |
2017-03-28 | $16.79 | $17.12 | $16.63 | $17.01 | $16.05 | 518,385 |
2017-03-27 | $16.76 | $17.15 | $16.76 | $17.10 | $16.14 | 616,978 |
2017-03-24 | $17.09 | $17.12 | $16.95 | $17.02 | $16.06 | 1,149,359 |
2017-03-23 | $17.11 | $17.24 | $17.08 | $17.09 | $16.13 | 720,639 |
2017-03-22 | $16.98 | $17.02 | $16.87 | $16.99 | $16.03 | 987,147 |
2017-03-21 | $16.78 | $17.18 | $16.78 | $16.94 | $15.99 | 708,443 |
2017-03-20 | $16.89 | $17.15 | $16.74 | $17.06 | $16.10 | 1,336,138 |
2017-03-17 | $16.83 | $17.02 | $16.51 | $16.79 | $15.84 | 1,050,985 |
2017-03-16 | $16.88 | $17.16 | $16.76 | $16.95 | $16.00 | 947,979 |
2017-03-15 | $16.40 | $16.77 | $15.83 | $16.66 | $15.72 | 1,209,807 |
2017-03-14 | $15.79 | $16.58 | $15.79 | $16.45 | $15.52 | 679,819 |
2017-03-13 | $16.75 | $16.75 | $16.33 | $16.51 | $15.58 | 619,714 |
2017-03-10 | $16.50 | $16.60 | $16.36 | $16.54 | $15.61 | 720,203 |
2017-03-09 | $16.50 | $16.55 | $16.30 | $16.48 | $15.55 | 1,013,551 |
2017-03-08 | $16.08 | $16.50 | $16.08 | $16.50 | $15.57 | 805,117 |
2017-03-07 | $15.96 | $15.96 | $15.76 | $15.96 | $15.06 | 703,363 |
2017-03-06 | $15.93 | $16.02 | $15.81 | $15.96 | $15.06 | 725,099 |
2017-03-03 | $15.91 | $16.02 | $15.75 | $16.02 | $15.12 | 568,112 |
2017-03-02 | $15.90 | $15.97 | $15.79 | $15.92 | $15.02 | 1,424,341 |
2017-03-01 | $16.05 | $16.53 | $15.97 | $16.04 | $15.14 | 747,223 |
2017-02-28 | $15.86 | $16.02 | $15.80 | $16.00 | $15.10 | 677,268 |
2017-02-27 | $15.80 | $15.98 | $15.78 | $15.89 | $15.00 | 753,884 |
2017-02-24 | $15.79 | $15.94 | $15.68 | $15.90 | $15.00 | 411,764 |
2017-02-23 | $15.90 | $15.99 | $15.53 | $15.87 | $14.98 | 950,056 |
2017-02-22 | $15.56 | $15.76 | $15.46 | $15.73 | $14.84 | 1,038,416 |
2017-02-21 | $15.57 | $15.63 | $15.31 | $15.56 | $14.68 | 1,088,163 |
2017-02-17 | $15.48 | $15.59 | $15.37 | $15.57 | $14.69 | 554,997 |
2017-02-16 | $15.45 | $15.52 | $15.32 | $15.50 | $14.63 | 976,751 |
2017-02-15 | $15.33 | $15.61 | $15.33 | $15.47 | $14.60 | 793,424 |
2017-02-14 | $15.41 | $15.53 | $15.32 | $15.50 | $14.63 | 707,101 |
2017-02-13 | $15.45 | $15.53 | $15.29 | $15.40 | $14.53 | 239,960 |
2017-02-10 | $15.15 | $15.42 | $15.12 | $15.42 | $14.55 | 1,192,629 |
2017-02-09 | $15.45 | $15.54 | $14.84 | $15.06 | $14.21 | 1,331,131 |
2017-02-08 | $15.12 | $15.57 | $14.97 | $15.57 | $14.69 | 1,068,032 |
2017-02-07 | $15.22 | $15.35 | $15.00 | $15.10 | $14.25 | 1,254,786 |
2017-02-06 | $15.03 | $15.28 | $15.00 | $15.17 | $14.32 | 926,926 |
2017-02-03 | $14.93 | $15.03 | $14.86 | $14.98 | $14.14 | 545,321 |
2017-02-02 | $14.93 | $14.96 | $14.67 | $14.84 | $14.00 | 1,346,385 |
2017-02-01 | $14.88 | $15.03 | $14.65 | $14.98 | $14.14 | 1,094,209 |
2017-01-31 | $14.83 | $14.90 | $14.54 | $14.87 | $14.03 | 734,179 |
2017-01-30 | $14.57 | $14.66 | $14.50 | $14.55 | $13.73 | 327,346 |
2017-01-27 | $14.51 | $14.69 | $14.46 | $14.66 | $13.83 | 498,995 |
2017-01-26 | $14.40 | $14.73 | $14.33 | $14.60 | $13.78 | 930,158 |
2017-01-25 | $14.25 | $14.46 | $14.08 | $14.46 | $13.65 | 595,029 |
2017-01-24 | $14.36 | $14.66 | $14.25 | $14.31 | $13.50 | 667,005 |
2017-01-23 | $14.19 | $14.38 | $14.14 | $14.36 | $13.55 | 688,720 |
2017-01-20 | $14.13 | $14.29 | $14.05 | $14.20 | $13.40 | 412,919 |
2017-01-19 | $13.82 | $14.14 | $13.78 | $14.01 | $13.22 | 1,100,299 |
2017-01-18 | $14.09 | $14.15 | $13.89 | $13.95 | $13.16 | 556,504 |
2017-01-17 | $13.95 | $14.18 | $13.75 | $14.11 | $13.32 | 1,470,086 |
2017-01-13 | $14.18 | $14.20 | $14.02 | $14.03 | $13.24 | 822,032 |
2017-01-12 | $14.07 | $14.29 | $13.99 | $14.19 | $13.39 | 733,726 |
2017-01-11 | $13.86 | $14.06 | $13.76 | $14.02 | $13.23 | 555,807 |
2017-01-10 | $13.88 | $13.94 | $13.72 | $13.84 | $13.06 | 604,512 |
2017-01-09 | $13.98 | $13.98 | $13.75 | $13.89 | $13.11 | 528,726 |
2017-01-06 | $14.07 | $14.07 | $13.78 | $13.94 | $13.16 | 644,838 |
2017-01-05 | $13.86 | $14.17 | $13.63 | $14.05 | $13.26 | 1,144,367 |
2017-01-04 | $14.14 | $14.14 | $13.77 | $13.90 | $13.12 | 794,627 |
2017-01-03 | $14.09 | $14.36 | $14.08 | $14.13 | $13.33 | 1,314,855 |
2016-12-30 | $14.12 | $14.21 | $14.06 | $14.09 | $13.30 | 288,654 |
2016-12-29 | $14.05 | $14.13 | $14.00 | $14.11 | $13.32 | 320,359 |
2016-12-28 | $14.20 | $14.29 | $13.89 | $13.99 | $13.20 | 783,517 |
2016-12-27 | $14.30 | $14.65 | $14.26 | $14.59 | $13.43 | 478,426 |
2016-12-23 | $14.24 | $14.40 | $14.05 | $14.35 | $13.21 | 382,586 |
2016-12-22 | $14.23 | $14.40 | $14.12 | $14.32 | $13.18 | 702,779 |
2016-12-21 | $14.28 | $14.44 | $14.22 | $14.31 | $13.17 | 823,426 |
2016-12-20 | $14.44 | $14.54 | $14.27 | $14.51 | $13.36 | 748,457 |
2016-12-19 | $14.08 | $14.58 | $13.98 | $14.50 | $13.35 | 1,338,998 |
2016-12-16 | $14.02 | $14.11 | $13.91 | $14.08 | $12.96 | 1,146,673 |
2016-12-15 | $13.98 | $14.15 | $13.90 | $14.08 | $12.96 | 685,828 |
2016-12-14 | $14.16 | $14.23 | $13.97 | $14.01 | $12.90 | 596,623 |
2016-12-13 | $13.97 | $14.27 | $13.88 | $14.19 | $13.06 | 761,020 |
2016-12-12 | $14.21 | $14.41 | $13.86 | $13.96 | $12.85 | 467,939 |
2016-12-09 | $14.26 | $14.26 | $13.98 | $13.99 | $12.88 | 570,175 |
2016-12-08 | $14.37 | $14.37 | $14.11 | $14.29 | $13.16 | 545,482 |
2016-12-07 | $13.88 | $14.13 | $13.80 | $14.07 | $12.95 | 356,201 |
2016-12-06 | $13.88 | $13.98 | $13.79 | $13.92 | $12.81 | 597,675 |
2016-12-05 | $13.77 | $13.88 | $13.66 | $13.82 | $12.72 | 374,231 |
2016-12-02 | $13.72 | $13.88 | $13.62 | $13.80 | $12.70 | 1,149,822 |
2016-12-01 | $13.86 | $13.90 | $13.59 | $13.66 | $12.58 | 639,167 |
2016-11-30 | $13.93 | $14.23 | $13.87 | $13.87 | $12.77 | 731,909 |
2016-11-29 | $14.01 | $14.28 | $13.62 | $14.21 | $13.08 | 1,565,665 |
2016-11-28 | $14.00 | $14.02 | $13.43 | $13.87 | $12.77 | 2,623,120 |
2016-11-25 | $14.18 | $14.27 | $13.98 | $14.04 | $12.93 | 368,396 |
2016-11-23 | $14.42 | $14.66 | $14.11 | $14.11 | $12.99 | 1,837,560 |
2016-11-22 | $14.93 | $15.11 | $14.55 | $14.65 | $13.49 | 1,285,768 |
2016-11-21 | $15.08 | $15.18 | $14.91 | $15.07 | $13.87 | 526,753 |
2016-11-18 | $15.04 | $15.12 | $14.83 | $15.08 | $13.88 | 468,034 |
2016-11-17 | $15.08 | $15.17 | $14.85 | $15.01 | $13.82 | 902,024 |
2016-11-16 | $14.97 | $15.22 | $14.89 | $15.20 | $13.99 | 576,386 |
2016-11-15 | $14.80 | $15.22 | $14.73 | $15.19 | $13.98 | 683,007 |
2016-11-14 | $14.89 | $14.98 | $14.77 | $14.85 | $13.67 | 540,030 |
2016-11-11 | $14.99 | $15.22 | $14.75 | $15.10 | $13.90 | 577,214 |
2016-11-10 | $15.50 | $15.72 | $15.26 | $15.36 | $14.14 | 439,720 |
2016-11-09 | $15.26 | $15.63 | $15.26 | $15.55 | $14.32 | 380,015 |
2016-11-08 | $15.45 | $15.86 | $15.45 | $15.78 | $14.53 | 492,604 |
2016-11-07 | $16.00 | $16.07 | $15.84 | $15.85 | $14.59 | 511,592 |
2016-11-04 | $16.04 | $16.04 | $15.84 | $15.88 | $14.62 | 542,020 |
2016-11-03 | $15.92 | $16.19 | $15.82 | $15.99 | $14.72 | 655,676 |
2016-11-02 | $15.85 | $15.92 | $15.73 | $15.85 | $14.59 | 388,921 |
2016-11-01 | $16.12 | $16.41 | $15.70 | $15.85 | $14.59 | 404,244 |
2016-10-31 | $15.69 | $16.00 | $15.54 | $15.99 | $14.72 | 569,050 |
2016-10-28 | $16.25 | $16.33 | $15.64 | $15.69 | $14.44 | 820,695 |
2016-10-27 | $16.14 | $16.31 | $16.03 | $16.31 | $15.02 | 414,751 |
2016-10-26 | $16.16 | $16.17 | $15.77 | $16.10 | $14.82 | 426,622 |
2016-10-25 | $16.23 | $16.42 | $16.11 | $16.26 | $14.97 | 404,251 |
2016-10-24 | $16.04 | $16.28 | $15.99 | $16.26 | $14.97 | 411,286 |
2016-10-21 | $16.02 | $16.02 | $15.82 | $15.97 | $14.70 | 358,803 |
2016-10-20 | $16.00 | $16.02 | $15.84 | $16.01 | $14.74 | 271,497 |
2016-10-19 | $15.99 | $16.05 | $15.94 | $16.01 | $14.74 | 377,775 |
2016-10-18 | $16.03 | $16.10 | $15.90 | $15.91 | $14.65 | 612,883 |
2016-10-17 | $15.86 | $15.92 | $15.65 | $15.82 | $14.56 | 856,664 |
2016-10-14 | $15.88 | $15.90 | $15.75 | $15.84 | $14.58 | 408,440 |
2016-10-13 | $15.59 | $15.83 | $15.52 | $15.80 | $14.55 | 797,971 |
2016-10-12 | $15.75 | $15.92 | $15.65 | $15.88 | $14.62 | 308,914 |
2016-10-11 | $15.74 | $15.82 | $15.57 | $15.70 | $14.45 | 848,817 |
2016-10-10 | $15.72 | $15.92 | $15.69 | $15.80 | $14.55 | 229,653 |
2016-10-07 | $15.94 | $15.94 | $15.67 | $15.78 | $14.53 | 545,942 |
2016-10-06 | $15.88 | $16.02 | $15.70 | $16.00 | $14.73 | 498,199 |
2016-10-05 | $16.10 | $16.10 | $15.84 | $15.93 | $14.67 | 530,702 |
2016-10-04 | $16.20 | $16.27 | $15.93 | $16.01 | $14.74 | 624,493 |
2016-10-03 | $16.06 | $16.35 | $16.04 | $16.30 | $15.01 | 870,008 |
2016-09-30 | $16.26 | $16.31 | $15.92 | $16.05 | $14.78 | 815,007 |
2016-09-29 | $16.01 | $16.28 | $15.89 | $16.26 | $14.97 | 1,135,097 |
2016-09-28 | $15.84 | $16.07 | $15.70 | $16.06 | $14.78 | 568,203 |
2016-09-27 | $15.45 | $15.94 | $15.45 | $15.77 | $14.52 | 395,433 |
2016-09-26 | $15.29 | $15.75 | $15.29 | $15.70 | $14.45 | 1,078,818 |
2016-09-23 | $15.49 | $15.73 | $15.49 | $15.64 | $14.40 | 634,446 |
2016-09-22 | $15.45 | $15.72 | $15.45 | $15.66 | $14.42 | 842,354 |
2016-09-21 | $15.07 | $15.66 | $15.07 | $15.64 | $14.40 | 1,054,186 |
2016-09-20 | $14.93 | $15.36 | $14.93 | $15.27 | $14.06 | 836,924 |
2016-09-19 | $14.98 | $15.16 | $14.93 | $15.10 | $13.90 | 505,300 |
2016-09-16 | $14.78 | $14.97 | $14.78 | $14.96 | $13.77 | 626,352 |
2016-09-15 | $14.83 | $14.99 | $14.78 | $14.94 | $13.75 | 222,558 |
2016-09-14 | $14.74 | $14.86 | $14.68 | $14.81 | $13.63 | 830,518 |
2016-09-13 | $15.04 | $15.14 | $14.63 | $14.70 | $13.53 | 596,359 |
2016-09-12 | $15.14 | $15.40 | $15.11 | $15.38 | $14.16 | 665,824 |
2016-09-09 | $15.54 | $15.54 | $15.08 | $15.08 | $13.88 | 477,723 |
2016-09-08 | $15.96 | $16.14 | $15.69 | $15.70 | $14.45 | 664,691 |
2016-09-07 | $15.97 | $16.12 | $15.91 | $16.06 | $14.78 | 643,212 |
2016-09-06 | $15.91 | $16.03 | $15.83 | $15.94 | $14.67 | 648,750 |
2016-09-02 | $15.87 | $15.87 | $15.64 | $15.77 | $14.52 | 845,054 |
2016-09-01 | $15.62 | $15.63 | $15.47 | $15.62 | $14.38 | 734,982 |
2016-08-31 | $15.63 | $15.74 | $15.51 | $15.53 | $14.30 | 702,018 |
2016-08-30 | $15.79 | $15.84 | $15.62 | $15.64 | $14.40 | 577,225 |
2016-08-29 | $15.80 | $15.95 | $15.67 | $15.77 | $14.52 | 696,026 |
2016-08-26 | $16.14 | $16.22 | $15.76 | $15.80 | $14.55 | 864,162 |
2016-08-25 | $15.90 | $16.05 | $15.79 | $15.98 | $14.71 | 809,484 |
2016-08-24 | $16.09 | $16.14 | $15.59 | $15.80 | $14.55 | 1,537,335 |
2016-08-23 | $16.24 | $16.32 | $16.08 | $16.09 | $14.81 | 751,254 |
2016-08-22 | $16.47 | $16.60 | $16.10 | $16.34 | $15.04 | 950,766 |
2016-08-19 | $16.68 | $16.70 | $16.32 | $16.59 | $15.27 | 738,798 |
2016-08-18 | $16.61 | $16.79 | $16.51 | $16.73 | $15.40 | 575,354 |
2016-08-17 | $16.45 | $16.56 | $16.25 | $16.55 | $15.24 | 967,797 |
2016-08-16 | $16.45 | $16.58 | $16.32 | $16.56 | $15.25 | 742,060 |
2016-08-15 | $16.46 | $16.65 | $16.32 | $16.55 | $15.24 | 529,734 |
2016-08-12 | $16.57 | $16.57 | $16.15 | $16.46 | $15.15 | 682,284 |
2016-08-11 | $16.17 | $16.26 | $16.06 | $16.15 | $14.87 | 808,099 |
2016-08-10 | $15.60 | $16.12 | $15.48 | $16.12 | $14.84 | 544,966 |
2016-08-09 | $15.51 | $15.84 | $15.51 | $15.81 | $14.55 | 585,884 |
2016-08-08 | $15.60 | $15.68 | $15.45 | $15.59 | $14.35 | 885,278 |
2016-08-05 | $15.44 | $15.63 | $15.44 | $15.51 | $14.28 | 611,368 |
2016-08-04 | $15.42 | $15.55 | $15.34 | $15.54 | $14.31 | 1,125,587 |
2016-08-03 | $15.29 | $15.47 | $15.26 | $15.45 | $14.22 | 944,530 |
2016-08-02 | $15.31 | $15.41 | $15.18 | $15.31 | $14.09 | 901,447 |
2016-08-01 | $15.33 | $15.34 | $15.15 | $15.28 | $14.07 | 999,206 |
2016-07-29 | $15.24 | $15.36 | $14.91 | $15.26 | $14.05 | 687,766 |
2016-07-28 | $15.02 | $15.30 | $15.02 | $15.29 | $14.08 | 557,918 |
2016-07-27 | $15.20 | $15.23 | $15.06 | $15.17 | $13.97 | 264,988 |
2016-07-26 | $14.96 | $15.13 | $14.96 | $15.09 | $13.89 | 358,888 |
2016-07-25 | $14.80 | $14.98 | $14.72 | $14.90 | $13.72 | 627,209 |
2016-07-22 | $14.75 | $14.93 | $14.75 | $14.83 | $13.65 | 581,617 |
2016-07-21 | $14.52 | $14.76 | $14.52 | $14.73 | $13.56 | 1,092,144 |
2016-07-20 | $14.61 | $14.75 | $14.48 | $14.70 | $13.53 | 672,630 |
2016-07-19 | $14.65 | $14.78 | $14.50 | $14.75 | $13.58 | 397,565 |
2016-07-18 | $14.75 | $14.78 | $14.65 | $14.74 | $13.57 | 289,530 |
2016-07-15 | $14.82 | $14.89 | $14.71 | $14.78 | $13.61 | 293,675 |
2016-07-14 | $14.57 | $14.85 | $14.41 | $14.73 | $13.56 | 236,089 |
2016-07-13 | $14.66 | $14.73 | $14.54 | $14.64 | $13.48 | 622,086 |
2016-07-12 | $14.50 | $14.72 | $14.36 | $14.66 | $13.50 | 412,534 |
2016-07-11 | $14.40 | $14.51 | $14.31 | $14.47 | $13.32 | 326,230 |
2016-07-08 | $14.45 | $14.51 | $14.33 | $14.48 | $13.33 | 244,731 |
2016-07-07 | $14.32 | $14.43 | $14.07 | $14.36 | $13.22 | 750,736 |
2016-07-06 | $14.14 | $14.28 | $14.01 | $14.27 | $13.14 | 518,249 |
2016-07-05 | $14.23 | $14.30 | $14.09 | $14.17 | $13.04 | 385,799 |
2016-07-01 | $14.07 | $14.39 | $14.03 | $14.24 | $13.11 | 507,045 |
2016-06-30 | $14.02 | $14.29 | $13.95 | $14.26 | $13.13 | 1,151,831 |
2016-06-29 | $14.13 | $14.33 | $14.00 | $14.32 | $13.18 | 370,252 |
2016-06-28 | $13.80 | $13.95 | $13.52 | $13.77 | $12.68 | 827,810 |
2016-06-27 | $13.57 | $13.72 | $13.34 | $13.61 | $12.53 | 776,482 |
2016-06-24 | $13.78 | $14.02 | $13.59 | $13.84 | $12.74 | 1,024,819 |
2016-06-23 | $14.25 | $14.25 | $14.04 | $14.17 | $13.04 | 432,214 |
2016-06-22 | $14.07 | $14.14 | $14.00 | $14.01 | $12.90 | 296,368 |
2016-06-21 | $14.06 | $14.09 | $13.88 | $14.03 | $12.92 | 688,002 |
2016-06-20 | $13.90 | $14.06 | $13.90 | $14.00 | $12.89 | 850,851 |
2016-06-17 | $13.49 | $13.74 | $13.40 | $13.72 | $12.63 | 1,278,358 |
2016-06-16 | $13.75 | $13.78 | $13.52 | $13.56 | $12.48 | 814,813 |
2016-06-15 | $13.85 | $13.94 | $13.79 | $13.91 | $12.81 | 837,163 |
2016-06-14 | $13.76 | $13.79 | $13.65 | $13.76 | $12.67 | 1,108,388 |
2016-06-13 | $13.78 | $13.85 | $13.74 | $13.80 | $12.70 | 1,645,090 |
2016-06-10 | $14.21 | $14.36 | $13.81 | $13.90 | $12.80 | 1,148,977 |
2016-06-09 | $14.62 | $14.75 | $14.60 | $14.71 | $13.54 | 1,152,418 |
2016-06-08 | $14.56 | $14.73 | $14.56 | $14.69 | $13.52 | 740,966 |
2016-06-07 | $14.49 | $14.68 | $14.49 | $14.54 | $13.39 | 797,993 |
2016-06-06 | $14.45 | $14.54 | $14.31 | $14.52 | $13.37 | 395,673 |
2016-06-03 | $14.29 | $14.49 | $14.29 | $14.44 | $13.29 | 311,671 |
2016-06-02 | $14.23 | $14.25 | $14.14 | $14.24 | $13.11 | 807,110 |
2016-06-01 | $14.43 | $14.50 | $14.28 | $14.37 | $13.23 | 624,088 |
2016-05-31 | $14.34 | $14.55 | $14.34 | $14.49 | $13.34 | 987,394 |
2016-05-27 | $14.36 | $14.60 | $14.34 | $14.54 | $13.39 | 480,902 |
2016-05-26 | $14.41 | $14.49 | $14.07 | $14.33 | $13.19 | 304,952 |
2016-05-25 | $14.33 | $14.49 | $14.22 | $14.41 | $13.27 | 612,022 |
2016-05-24 | $14.21 | $14.28 | $14.08 | $14.26 | $13.13 | 528,532 |
2016-05-23 | $14.12 | $14.27 | $14.06 | $14.19 | $13.06 | 491,898 |
2016-05-20 | $14.00 | $14.15 | $13.96 | $14.06 | $12.94 | 1,329,244 |
2016-05-19 | $13.92 | $14.02 | $13.88 | $13.94 | $12.83 | 462,974 |
2016-05-18 | $14.20 | $14.26 | $14.08 | $14.10 | $12.98 | 425,592 |
2016-05-17 | $14.11 | $14.30 | $14.03 | $14.27 | $13.14 | 464,308 |
2016-05-16 | $14.13 | $14.16 | $14.02 | $14.11 | $12.99 | 344,024 |
2016-05-13 | $14.18 | $14.24 | $14.00 | $14.01 | $12.90 | 369,351 |
2016-05-12 | $14.11 | $14.28 | $14.06 | $14.23 | $13.10 | 404,891 |
2016-05-11 | $14.20 | $14.20 | $14.07 | $14.09 | $12.97 | 234,345 |
2016-05-10 | $13.95 | $14.32 | $13.95 | $14.27 | $13.14 | 674,589 |
2016-05-09 | $13.88 | $13.98 | $13.83 | $13.94 | $12.83 | 820,797 |
2016-05-06 | $14.03 | $14.04 | $13.79 | $13.80 | $12.70 | 811,426 |
2016-05-05 | $14.04 | $14.09 | $13.91 | $14.09 | $12.97 | 421,316 |
2016-05-04 | $14.03 | $14.13 | $13.99 | $14.06 | $12.94 | 594,129 |
2016-05-03 | $14.02 | $14.22 | $14.00 | $14.20 | $13.07 | 753,757 |
2016-05-02 | $13.68 | $13.95 | $13.68 | $13.93 | $12.82 | 362,519 |
2016-04-29 | $13.56 | $13.63 | $13.30 | $13.61 | $12.53 | 457,081 |
2016-04-28 | $13.67 | $13.74 | $13.54 | $13.58 | $12.50 | 403,820 |
2016-04-27 | $13.43 | $13.73 | $13.42 | $13.73 | $12.64 | 472,562 |
2016-04-26 | $13.37 | $13.37 | $13.23 | $13.31 | $12.25 | 272,942 |
2016-04-25 | $13.36 | $13.36 | $13.24 | $13.27 | $12.22 | 257,515 |
2016-04-22 | $13.46 | $13.50 | $13.38 | $13.42 | $12.35 | 178,906 |
2016-04-21 | $13.63 | $13.65 | $13.54 | $13.56 | $12.48 | 244,248 |
2016-04-20 | $13.80 | $13.94 | $13.66 | $13.67 | $12.58 | 300,363 |
2016-04-19 | $13.71 | $13.89 | $13.71 | $13.88 | $12.78 | 253,265 |
2016-04-18 | $13.74 | $13.76 | $13.60 | $13.64 | $12.56 | 393,191 |
2016-04-15 | $13.77 | $13.87 | $13.73 | $13.81 | $12.71 | 218,679 |
2016-04-14 | $13.69 | $13.81 | $13.63 | $13.76 | $12.67 | 210,165 |
2016-04-13 | $13.64 | $13.70 | $13.58 | $13.66 | $12.58 | 419,529 |
2016-04-12 | $13.57 | $13.61 | $13.52 | $13.58 | $12.50 | 573,596 |
2016-04-11 | $13.61 | $13.67 | $13.52 | $13.56 | $12.48 | 739,825 |
2016-04-08 | $13.58 | $13.61 | $13.46 | $13.54 | $12.46 | 572,718 |
2016-04-07 | $13.33 | $13.37 | $13.15 | $13.22 | $12.17 | 500,367 |
2016-04-06 | $13.41 | $13.46 | $13.31 | $13.36 | $12.30 | 450,442 |
2016-04-05 | $13.52 | $13.54 | $13.34 | $13.41 | $12.35 | 319,491 |
2016-04-04 | $13.53 | $13.60 | $13.46 | $13.49 | $12.42 | 358,286 |
2016-04-01 | $13.20 | $13.53 | $13.19 | $13.52 | $12.45 | 352,978 |
2016-03-31 | $13.48 | $13.58 | $13.41 | $13.42 | $12.35 | 336,329 |
2016-03-30 | $13.72 | $13.72 | $13.39 | $13.40 | $12.34 | 254,645 |
2016-03-29 | $13.22 | $13.55 | $13.22 | $13.54 | $12.46 | 386,001 |
2016-03-28 | $13.27 | $13.36 | $13.24 | $13.28 | $12.23 | 438,123 |
2016-03-24 | $13.04 | $13.24 | $13.04 | $13.22 | $12.17 | 751,081 |
2016-03-23 | $13.13 | $13.19 | $13.04 | $13.05 | $12.01 | 331,254 |
2016-03-22 | $12.88 | $13.20 | $12.88 | $13.12 | $12.08 | 792,498 |
2016-03-21 | $12.99 | $13.03 | $12.92 | $12.93 | $11.90 | 441,843 |
2016-03-18 | $12.92 | $13.12 | $12.90 | $13.07 | $12.03 | 1,062,351 |
2016-03-17 | $12.88 | $13.02 | $12.77 | $12.95 | $11.92 | 866,725 |
2016-03-16 | $12.44 | $12.72 | $12.35 | $12.69 | $11.68 | 791,685 |
2016-03-15 | $12.43 | $12.47 | $12.35 | $12.47 | $11.48 | 300,722 |
2016-03-14 | $12.48 | $12.55 | $12.42 | $12.54 | $11.54 | 278,528 |
2016-03-11 | $12.52 | $12.58 | $12.43 | $12.49 | $11.50 | 605,572 |
2016-03-10 | $12.21 | $12.23 | $12.07 | $12.19 | $11.22 | 781,791 |
2016-03-09 | $12.14 | $12.35 | $12.11 | $12.33 | $11.35 | 840,062 |
2016-03-08 | $12.04 | $12.12 | $12.03 | $12.08 | $11.12 | 906,587 |
2016-03-07 | $12.10 | $12.16 | $11.98 | $12.10 | $11.14 | 343,302 |
2016-03-04 | $12.18 | $12.33 | $12.14 | $12.22 | $11.25 | 599,665 |
2016-03-03 | $11.93 | $12.27 | $11.92 | $12.24 | $11.27 | 935,148 |
2016-03-02 | $11.96 | $12.07 | $11.91 | $12.01 | $11.06 | 846,938 |
2016-03-01 | $12.04 | $12.11 | $11.93 | $12.03 | $11.07 | 606,783 |
2016-02-29 | $11.82 | $11.97 | $11.82 | $11.93 | $10.98 | 532,416 |
2016-02-26 | $11.92 | $11.97 | $11.76 | $11.76 | $10.83 | 219,246 |
2016-02-25 | $11.84 | $11.87 | $11.78 | $11.85 | $10.91 | 265,548 |
2016-02-24 | $11.80 | $11.86 | $11.72 | $11.81 | $10.87 | 354,254 |
2016-02-23 | $12.04 | $12.04 | $11.90 | $11.90 | $10.96 | 203,343 |
2016-02-22 | $12.08 | $12.10 | $11.90 | $12.01 | $11.06 | 436,273 |
2016-02-19 | $11.87 | $12.03 | $11.84 | $11.98 | $11.03 | 383,426 |
2016-02-18 | $12.04 | $12.06 | $11.90 | $11.94 | $10.99 | 604,539 |
2016-02-17 | $12.00 | $12.14 | $12.00 | $12.02 | $11.07 | 415,320 |
2016-02-16 | $12.01 | $12.12 | $11.87 | $12.04 | $11.08 | 577,087 |
2016-02-12 | $11.81 | $11.92 | $11.75 | $11.82 | $10.88 | 367,561 |
2016-02-11 | $11.80 | $11.95 | $11.74 | $11.86 | $10.92 | 416,045 |
2016-02-10 | $11.83 | $11.98 | $11.77 | $11.90 | $10.96 | 260,753 |
2016-02-09 | $11.76 | $11.86 | $11.65 | $11.72 | $10.79 | 316,551 |
2016-02-08 | $11.61 | $11.96 | $11.61 | $11.80 | $10.86 | 470,643 |
2016-02-05 | $11.90 | $12.09 | $11.90 | $12.09 | $11.13 | 496,215 |
2016-02-04 | $11.99 | $12.09 | $11.92 | $11.97 | $11.02 | 770,435 |
2016-02-03 | $11.90 | $11.93 | $11.70 | $11.88 | $10.94 | 972,616 |
2016-02-02 | $11.82 | $11.99 | $11.76 | $11.78 | $10.84 | 833,682 |
2016-02-01 | $12.03 | $12.35 | $11.91 | $12.05 | $11.09 | 1,125,612 |
2016-01-29 | $11.53 | $12.42 | $11.49 | $12.32 | $11.34 | 967,639 |
2016-01-28 | $11.54 | $11.54 | $11.24 | $11.26 | $10.37 | 506,349 |
2016-01-27 | $11.59 | $11.65 | $11.37 | $11.39 | $10.49 | 477,267 |
2016-01-26 | $11.44 | $11.62 | $11.42 | $11.50 | $10.59 | 433,365 |
2016-01-25 | $11.38 | $11.50 | $11.36 | $11.45 | $10.54 | 610,512 |
2016-01-22 | $11.36 | $11.47 | $11.32 | $11.37 | $10.47 | 507,852 |
2016-01-21 | $11.13 | $11.36 | $11.04 | $11.30 | $10.40 | 411,905 |
2016-01-20 | $10.93 | $11.12 | $10.81 | $11.03 | $10.15 | 405,767 |
2016-01-19 | $11.29 | $11.36 | $11.20 | $11.25 | $10.36 | 283,329 |
2016-01-15 | $11.12 | $11.24 | $11.07 | $11.19 | $10.30 | 251,923 |
2016-01-14 | $11.31 | $11.47 | $11.31 | $11.43 | $10.52 | 177,397 |
2016-01-13 | $11.46 | $11.53 | $11.30 | $11.37 | $10.47 | 164,105 |
2016-01-12 | $11.46 | $11.46 | $11.35 | $11.41 | $10.50 | 319,303 |
2016-01-11 | $11.48 | $11.49 | $11.34 | $11.38 | $10.48 | 406,909 |
2016-01-08 | $11.58 | $11.58 | $11.36 | $11.39 | $10.49 | 241,317 |
2016-01-07 | $11.54 | $11.73 | $11.54 | $11.66 | $10.73 | 300,365 |
2016-01-06 | $11.78 | $11.78 | $11.63 | $11.68 | $10.75 | 434,022 |
2016-01-05 | $11.90 | $11.93 | $11.81 | $11.90 | $10.96 | 233,231 |
2016-01-04 | $11.71 | $11.77 | $11.61 | $11.76 | $10.83 | 212,403 |
2015-12-31 | $11.93 | $11.94 | $11.83 | $11.91 | $10.96 | 286,332 |
2015-12-30 | $12.03 | $12.05 | $11.92 | $11.92 | $10.97 | 181,794 |
2015-12-29 | $12.35 | $12.35 | $12.08 | $12.09 | $11.13 | 270,040 |
2015-12-28 | $12.35 | $12.44 | $12.28 | $12.43 | $11.24 | 248,653 |
2015-12-24 | $12.45 | $12.51 | $12.38 | $12.47 | $11.28 | 133,176 |
2015-12-23 | $12.39 | $12.62 | $12.39 | $12.59 | $11.38 | 254,729 |
2015-12-22 | $12.41 | $12.42 | $12.27 | $12.38 | $11.19 | 150,803 |
2015-12-21 | $12.37 | $12.39 | $12.23 | $12.34 | $11.16 | 185,541 |
2015-12-18 | $12.15 | $12.27 | $12.14 | $12.19 | $11.02 | 268,260 |
2015-12-17 | $12.28 | $12.35 | $12.20 | $12.24 | $11.07 | 273,124 |
2015-12-16 | $12.53 | $12.53 | $12.33 | $12.49 | $11.29 | 325,430 |
2015-12-15 | $12.40 | $12.47 | $12.24 | $12.45 | $11.26 | 444,499 |
2015-12-14 | $12.35 | $12.35 | $12.07 | $12.19 | $11.02 | 358,053 |
2015-12-11 | $12.28 | $12.33 | $12.15 | $12.16 | $10.99 | 388,603 |
2015-12-10 | $12.42 | $12.42 | $12.28 | $12.32 | $11.14 | 292,595 |
2015-12-09 | $12.44 | $12.53 | $12.30 | $12.31 | $11.13 | 208,440 |
2015-12-08 | $12.59 | $12.59 | $12.37 | $12.42 | $11.23 | 461,718 |
2015-12-07 | $12.71 | $12.82 | $12.68 | $12.71 | $11.49 | 369,355 |
2015-12-04 | $12.79 | $12.93 | $12.78 | $12.85 | $11.62 | 350,906 |
2015-12-03 | $12.90 | $12.94 | $12.79 | $12.90 | $11.66 | 472,510 |
2015-12-02 | $13.04 | $13.04 | $12.84 | $12.95 | $11.71 | 432,687 |
2015-12-01 | $13.30 | $13.31 | $13.12 | $13.13 | $11.87 | 302,376 |
2015-11-30 | $12.99 | $13.30 | $12.99 | $13.30 | $12.03 | 700,060 |
2015-11-27 | $12.94 | $12.99 | $12.88 | $12.93 | $11.69 | 2,039,523 |
2015-11-25 | $12.88 | $12.97 | $12.88 | $12.92 | $11.68 | 158,768 |
2015-11-24 | $12.93 | $12.98 | $12.84 | $12.95 | $11.71 | 191,063 |
2015-11-23 | $12.80 | $12.82 | $12.71 | $12.75 | $11.53 | 210,191 |
2015-11-20 | $12.84 | $12.90 | $12.82 | $12.82 | $11.59 | 243,356 |
2015-11-19 | $12.76 | $12.84 | $12.68 | $12.78 | $11.56 | 325,636 |
2015-11-18 | $12.51 | $12.64 | $12.49 | $12.61 | $11.40 | 424,610 |
2015-11-17 | $12.43 | $12.57 | $12.39 | $12.47 | $11.28 | 243,835 |
2015-11-16 | $12.34 | $12.42 | $12.28 | $12.42 | $11.23 | 253,222 |
2015-11-13 | $12.40 | $12.45 | $12.30 | $12.33 | $11.15 | 235,713 |
2015-11-12 | $12.57 | $12.58 | $12.43 | $12.51 | $11.31 | 533,126 |
2015-11-11 | $12.51 | $12.59 | $12.48 | $12.55 | $11.35 | 261,586 |
2015-11-10 | $12.41 | $12.42 | $12.33 | $12.41 | $11.22 | 249,216 |
2015-11-09 | $12.54 | $12.68 | $12.41 | $12.43 | $11.24 | 105,366 |
2015-11-06 | $12.85 | $12.85 | $12.58 | $12.70 | $11.48 | 215,375 |
2015-11-05 | $13.08 | $13.09 | $12.95 | $12.96 | $11.72 | 461,554 |
2015-11-04 | $13.05 | $13.21 | $12.98 | $13.07 | $11.82 | 536,452 |
2015-11-03 | $12.87 | $13.01 | $12.85 | $13.00 | $11.75 | 293,382 |
2015-11-02 | $12.97 | $12.98 | $12.74 | $12.83 | $11.60 | 602,208 |
2015-10-30 | $13.07 | $13.16 | $12.93 | $13.12 | $11.86 | 485,984 |
2015-10-29 | $13.19 | $13.23 | $13.03 | $13.07 | $11.82 | 335,886 |
2015-10-28 | $13.64 | $13.68 | $13.28 | $13.35 | $12.07 | 876,252 |
2015-10-27 | $13.90 | $13.90 | $13.63 | $13.66 | $12.35 | 752,173 |
2015-10-26 | $14.01 | $14.08 | $13.91 | $13.96 | $12.62 | 277,879 |
2015-10-23 | $13.96 | $14.21 | $13.94 | $14.03 | $12.69 | 552,047 |
2015-10-22 | $13.73 | $13.90 | $13.65 | $13.82 | $12.50 | 656,602 |
2015-10-21 | $13.71 | $13.84 | $13.70 | $13.80 | $12.48 | 344,903 |
2015-10-20 | $13.62 | $13.85 | $13.59 | $13.76 | $12.44 | 793,415 |
2015-10-19 | $13.54 | $13.62 | $13.46 | $13.57 | $12.27 | 456,646 |
2015-10-16 | $13.56 | $13.57 | $13.46 | $13.49 | $12.20 | 164,915 |
2015-10-15 | $13.47 | $13.65 | $13.46 | $13.64 | $12.33 | 299,866 |
2015-10-14 | $13.33 | $13.38 | $13.26 | $13.32 | $12.04 | 358,568 |
2015-10-13 | $13.42 | $13.42 | $13.35 | $13.35 | $12.07 | 402,579 |
2015-10-12 | $13.47 | $13.50 | $13.39 | $13.47 | $12.18 | 320,570 |
2015-10-09 | $13.52 | $13.63 | $13.38 | $13.42 | $12.13 | 193,898 |
2015-10-08 | $13.32 | $13.50 | $13.17 | $13.46 | $12.17 | 387,174 |
2015-10-07 | $13.17 | $13.26 | $13.10 | $13.19 | $11.93 | 348,739 |
2015-10-06 | $13.11 | $13.17 | $12.98 | $13.04 | $11.79 | 610,568 |
2015-10-05 | $13.01 | $13.15 | $12.89 | $13.15 | $11.89 | 409,630 |
2015-10-02 | $12.60 | $12.66 | $12.55 | $12.66 | $11.45 | 500,271 |
2015-10-01 | $13.01 | $13.08 | $12.67 | $12.72 | $11.50 | 901,359 |
2015-09-30 | $12.82 | $13.07 | $12.82 | $13.07 | $11.82 | 704,718 |
2015-09-29 | $12.38 | $12.49 | $12.34 | $12.48 | $11.28 | 306,779 |
2015-09-28 | $12.52 | $12.55 | $12.35 | $12.38 | $11.19 | 277,625 |
2015-09-25 | $12.56 | $12.62 | $12.48 | $12.51 | $11.31 | 222,269 |
2015-09-24 | $12.40 | $12.41 | $12.30 | $12.40 | $11.21 | 419,056 |
2015-09-23 | $12.51 | $12.55 | $12.46 | $12.54 | $11.34 | 339,061 |
2015-09-22 | $12.35 | $12.42 | $12.33 | $12.41 | $11.22 | 261,590 |
2015-09-21 | $12.42 | $12.46 | $12.24 | $12.34 | $11.16 | 326,789 |
2015-09-18 | $12.60 | $12.70 | $12.48 | $12.50 | $11.30 | 761,206 |
2015-09-17 | $12.76 | $12.90 | $12.69 | $12.79 | $11.56 | 181,629 |
2015-09-16 | $12.63 | $12.80 | $12.53 | $12.74 | $11.52 | 188,396 |
2015-09-15 | $12.42 | $12.52 | $12.38 | $12.50 | $11.30 | 258,875 |
2015-09-14 | $12.34 | $12.34 | $12.26 | $12.32 | $11.14 | 160,683 |
2015-09-11 | $12.34 | $12.38 | $12.30 | $12.36 | $11.18 | 156,069 |
2015-09-10 | $12.21 | $12.27 | $12.18 | $12.25 | $11.08 | 210,228 |
2015-09-09 | $12.20 | $12.32 | $12.14 | $12.25 | $11.08 | 395,325 |
2015-09-08 | $12.15 | $12.17 | $12.07 | $12.13 | $10.97 | 211,739 |
2015-09-04 | $12.06 | $12.11 | $11.98 | $12.01 | $10.86 | 170,632 |
KT Corporation (KT) News Headlines
Recent KT Corporation (KT) News
Similar Companies to KT Corporation (KT) in the Telecom Services Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |