Lakeland Industries Inc (LAKE) Exchange: NASDAQ
Data as of May 9, 2025
$16.96 ($0.57) 3.51%
Lakeland Industries Inc - Daily Information
Click for more stock information on Lakeland Industries Inc.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $16.47 |
Previous Close | $16.96 |
High | $17.16 |
Low | $16.35 |
Adjusted Open | $16.47 |
Previous Adjusted Close | $16.96 |
Adjusted High | $17.16 |
Adjusted Low | $16.35 |
About Lakeland Industries Inc (LAKE)
Lakeland Industries Inc. is a global safety apparel and protective equipment manufacturer. It was founded in 1982 by 20-year American protective equipment industry veteran Sheldon Geller. Lakeland produces items such as flame and thermal resistant apparel, disposable and limited-use protective clothing and chemical protection suits. Supported by more than thirty-five years of experience, Lakeland has grown to be a major supplier worldwide, offering more than 500 products distributed simultaneously to more than one hundred countries. Through its customer-focused approach, Lakeland Industries Inc. has diversified its customer base to utilize various industries such as boiler rooms, petrochemical refining, firefighting, asbestos abatement and many more. Lakeland implements quality assurance standards and requirements outlined by its customer base to ensure that all of its products will meet or exceed the customerâs expectations. In 2015, Lakeland opened a new facility in Mumbai, India, adding to its global presence and providing an even greater solid base for its customer base. In 2018, it opened a new global headquarters in Ronkonkoma, New York, where it houses operations and is able to quickly meet customer demand.
Invest in Lakeland Industries Inc (LAKE)
Historical Stock Data for Lakeland Industries Inc (LAKE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-08 | $16.47 | $17.16 | $16.35 | $16.96 | $16.96 | 49,435 |
2025-05-07 | $16.12 | $16.78 | $15.85 | $16.38 | $16.38 | 38,687 |
2025-05-06 | $16.44 | $16.56 | $16.03 | $16.03 | $16.03 | 43,440 |
2025-05-05 | $16.68 | $17.22 | $16.49 | $16.49 | $16.49 | 33,888 |
2025-05-02 | $16.85 | $17.13 | $16.70 | $16.84 | $16.84 | 76,781 |
2025-05-01 | $16.42 | $16.98 | $16.42 | $16.83 | $16.83 | 51,316 |
2025-04-30 | $16.50 | $16.71 | $16.01 | $16.33 | $16.33 | 52,485 |
2025-04-29 | $16.41 | $16.96 | $16.30 | $16.74 | $16.74 | 37,821 |
2025-04-28 | $16.75 | $16.85 | $16.29 | $16.59 | $16.59 | 59,473 |
2025-04-25 | $16.82 | $17.09 | $16.60 | $16.81 | $16.81 | 27,857 |
2025-04-24 | $16.50 | $17.01 | $15.94 | $16.71 | $16.71 | 84,292 |
2025-04-23 | $16.34 | $16.93 | $16.18 | $16.42 | $16.42 | 38,506 |
2025-04-22 | $15.51 | $16.10 | $15.06 | $15.80 | $15.80 | 99,931 |
2025-04-21 | $15.90 | $16.29 | $14.58 | $15.48 | $15.48 | 114,141 |
2025-04-17 | $15.79 | $16.56 | $15.45 | $15.58 | $15.58 | 92,440 |
2025-04-16 | $15.53 | $16.16 | $15.38 | $15.86 | $15.86 | 73,950 |
2025-04-15 | $15.78 | $15.92 | $15.55 | $15.67 | $15.67 | 85,809 |
2025-04-14 | $16.34 | $16.82 | $15.50 | $15.95 | $15.95 | 113,884 |
2025-04-11 | $15.72 | $16.14 | $15.25 | $16.03 | $16.03 | 130,076 |
2025-04-10 | $17.55 | $18.35 | $15.51 | $15.72 | $15.72 | 242,330 |
2025-04-09 | $16.40 | $18.83 | $16.13 | $18.35 | $18.35 | 137,367 |
2025-04-08 | $17.39 | $17.98 | $16.18 | $16.52 | $16.52 | 83,921 |
2025-04-07 | $17.12 | $18.08 | $16.61 | $16.89 | $16.89 | 51,742 |
2025-04-04 | $17.71 | $18.35 | $16.62 | $17.85 | $17.85 | 202,388 |
2025-04-03 | $19.57 | $20.38 | $18.44 | $18.55 | $18.55 | 78,485 |
2025-04-02 | $19.35 | $20.65 | $19.35 | $20.63 | $20.63 | 51,129 |
2025-04-01 | $20.20 | $20.83 | $19.52 | $19.64 | $19.64 | 73,769 |
2025-03-31 | $20.51 | $20.60 | $19.73 | $20.31 | $20.31 | 62,275 |
2025-03-28 | $20.31 | $20.39 | $19.65 | $20.26 | $20.26 | 66,690 |
2025-03-27 | $20.09 | $20.51 | $20.09 | $20.46 | $20.46 | 36,012 |
2025-03-26 | $20.65 | $21.19 | $20.28 | $20.30 | $20.30 | 72,579 |
2025-03-25 | $20.83 | $20.87 | $20.30 | $20.39 | $20.39 | 35,291 |
2025-03-24 | $19.28 | $21.10 | $19.28 | $21.09 | $21.09 | 118,577 |
2025-03-21 | $18.74 | $19.32 | $18.61 | $18.76 | $18.76 | 249,244 |
2025-03-20 | $19.10 | $19.30 | $18.78 | $19.00 | $19.00 | 160,817 |
2025-03-19 | $20.20 | $20.28 | $18.88 | $18.98 | $18.98 | 216,797 |
2025-03-18 | $20.70 | $21.01 | $19.63 | $19.75 | $19.75 | 95,889 |
2025-03-17 | $19.90 | $20.19 | $19.50 | $19.93 | $19.93 | 78,223 |
2025-03-14 | $20.16 | $20.77 | $19.99 | $20.10 | $20.10 | 45,659 |
2025-03-13 | $20.68 | $21.00 | $19.71 | $19.91 | $19.91 | 52,928 |
2025-03-12 | $20.50 | $20.78 | $20.16 | $20.71 | $20.71 | 52,725 |
2025-03-11 | $19.90 | $20.63 | $19.65 | $20.15 | $20.15 | 74,487 |
2025-03-10 | $19.88 | $20.00 | $19.10 | $19.41 | $19.41 | 153,572 |
2025-03-07 | $20.93 | $21.23 | $20.12 | $20.19 | $20.19 | 56,590 |
2025-03-06 | $21.13 | $21.21 | $20.21 | $20.93 | $20.93 | 146,682 |
2025-03-05 | $21.66 | $22.08 | $20.65 | $21.68 | $21.68 | 136,703 |
2025-03-04 | $22.97 | $22.97 | $21.62 | $21.80 | $21.80 | 96,614 |
2025-03-03 | $23.33 | $23.87 | $22.66 | $23.13 | $23.13 | 146,774 |
2025-02-28 | $23.19 | $23.94 | $23.05 | $23.60 | $23.60 | 34,948 |
2025-02-27 | $23.43 | $23.98 | $23.24 | $23.49 | $23.49 | 62,883 |
2025-02-26 | $23.12 | $23.62 | $23.05 | $23.45 | $23.45 | 43,051 |
2025-02-25 | $23.45 | $23.72 | $22.48 | $23.05 | $23.05 | 58,840 |
2025-02-24 | $24.79 | $24.79 | $23.34 | $23.50 | $23.50 | 75,139 |
2025-02-21 | $25.12 | $25.13 | $24.64 | $24.72 | $24.72 | 83,995 |
2025-02-20 | $24.74 | $25.53 | $24.70 | $25.12 | $25.12 | 90,505 |
2025-02-19 | $24.26 | $24.82 | $24.21 | $24.56 | $24.56 | 35,948 |
2025-02-18 | $24.05 | $24.52 | $23.86 | $24.39 | $24.39 | 42,972 |
2025-02-14 | $24.64 | $24.66 | $23.96 | $24.03 | $24.03 | 20,528 |
2025-02-13 | $24.23 | $24.70 | $23.91 | $24.49 | $24.46 | 30,356 |
2025-02-12 | $24.40 | $24.85 | $23.81 | $24.45 | $24.42 | 49,741 |
2025-02-11 | $23.10 | $24.57 | $22.41 | $24.52 | $24.49 | 88,925 |
2025-02-10 | $23.02 | $23.40 | $22.59 | $23.29 | $23.26 | 64,757 |
2025-02-07 | $23.49 | $24.03 | $22.80 | $23.07 | $23.04 | 60,937 |
2025-02-06 | $23.72 | $24.38 | $23.29 | $23.57 | $23.54 | 78,490 |
2025-02-05 | $23.40 | $24.15 | $22.80 | $23.55 | $23.52 | 78,630 |
2025-02-04 | $22.70 | $23.74 | $22.63 | $23.36 | $23.33 | 119,955 |
2025-02-03 | $22.55 | $22.91 | $22.24 | $22.62 | $22.59 | 161,577 |
2025-01-31 | $24.30 | $24.47 | $23.08 | $23.19 | $23.16 | 114,202 |
2025-01-30 | $24.44 | $24.76 | $24.20 | $24.24 | $24.21 | 46,793 |
2025-01-29 | $24.24 | $24.76 | $24.00 | $24.40 | $24.37 | 73,336 |
2025-01-28 | $23.32 | $25.49 | $22.80 | $24.25 | $24.22 | 181,432 |
2025-01-27 | $23.00 | $23.24 | $22.65 | $23.10 | $23.07 | 191,270 |
2025-01-24 | $22.75 | $23.40 | $22.60 | $22.73 | $22.70 | 199,793 |
2025-01-23 | $22.25 | $23.28 | $22.20 | $22.80 | $22.77 | 692,189 |
2025-01-22 | $25.91 | $25.92 | $25.50 | $25.50 | $25.47 | 64,203 |
2025-01-21 | $26.26 | $27.28 | $25.94 | $25.94 | $25.91 | 56,032 |
2025-01-17 | $25.96 | $26.18 | $25.60 | $26.04 | $26.00 | 29,866 |
2025-01-16 | $26.20 | $26.55 | $25.74 | $25.88 | $25.85 | 45,985 |
2025-01-15 | $26.36 | $26.64 | $25.80 | $26.47 | $26.44 | 41,301 |
2025-01-14 | $25.96 | $26.23 | $25.50 | $26.12 | $26.09 | 47,255 |
2025-01-13 | $26.20 | $26.20 | $25.50 | $25.82 | $25.79 | 47,831 |
2025-01-10 | $25.05 | $26.36 | $24.36 | $26.22 | $26.19 | 88,010 |
2025-01-08 | $24.61 | $25.28 | $24.21 | $25.15 | $25.12 | 60,359 |
2025-01-07 | $25.95 | $26.24 | $24.48 | $24.83 | $24.79 | 80,214 |
2025-01-06 | $25.95 | $26.33 | $25.61 | $25.85 | $25.82 | 57,667 |
2025-01-03 | $25.99 | $26.36 | $25.14 | $25.89 | $25.86 | 67,215 |
2025-01-02 | $25.98 | $26.00 | $25.29 | $25.81 | $25.78 | 68,836 |
2024-12-31 | $25.62 | $25.65 | $24.87 | $25.55 | $25.52 | 55,237 |
2024-12-30 | $24.76 | $25.74 | $24.60 | $25.50 | $25.47 | 62,279 |
2024-12-27 | $24.00 | $24.99 | $23.06 | $24.72 | $24.69 | 65,704 |
2024-12-26 | $23.04 | $24.55 | $22.88 | $24.35 | $24.32 | 62,892 |
2024-12-24 | $23.04 | $23.27 | $22.92 | $23.04 | $23.01 | 6,706 |
2024-12-23 | $22.82 | $23.18 | $22.73 | $23.00 | $22.97 | 43,000 |
2024-12-20 | $22.70 | $23.30 | $22.61 | $22.88 | $22.85 | 39,116 |
2024-12-19 | $22.97 | $23.81 | $22.63 | $22.80 | $22.77 | 41,834 |
2024-12-18 | $23.51 | $23.83 | $22.62 | $22.70 | $22.67 | 102,937 |
2024-12-17 | $24.00 | $25.32 | $23.75 | $23.84 | $23.81 | 113,001 |
2024-12-16 | $22.81 | $23.94 | $22.71 | $23.88 | $23.85 | 38,968 |
2024-12-13 | $22.65 | $23.05 | $22.25 | $22.70 | $22.67 | 48,274 |
2024-12-12 | $22.87 | $23.49 | $22.56 | $22.83 | $22.80 | 37,658 |
2024-12-11 | $22.42 | $23.70 | $22.14 | $22.99 | $22.96 | 60,345 |
2024-12-10 | $22.00 | $22.31 | $21.33 | $22.05 | $22.02 | 87,654 |
2024-12-09 | $22.68 | $23.25 | $21.48 | $22.04 | $22.01 | 109,630 |
2024-12-06 | $20.85 | $24.00 | $20.10 | $22.96 | $22.96 | 98,200 |
2024-12-05 | $23.12 | $23.38 | $22.59 | $22.60 | $22.60 | 47,642 |
2024-12-04 | $22.24 | $23.25 | $22.20 | $23.08 | $23.08 | 32,157 |
2024-12-03 | $22.35 | $22.64 | $21.86 | $22.40 | $22.40 | 34,703 |
2024-12-02 | $22.71 | $22.90 | $22.40 | $22.43 | $22.43 | 23,920 |
2024-11-29 | $22.08 | $22.77 | $22.01 | $22.64 | $22.64 | 17,249 |
2024-11-27 | $21.71 | $22.14 | $21.71 | $21.83 | $21.83 | 15,455 |
2024-11-26 | $21.51 | $22.10 | $21.40 | $22.10 | $22.10 | 28,344 |
2024-11-25 | $21.59 | $22.21 | $21.30 | $21.61 | $21.61 | 16,910 |
2024-11-22 | $22.14 | $22.19 | $21.50 | $21.61 | $21.61 | 23,200 |
2024-11-21 | $21.56 | $22.10 | $21.46 | $21.99 | $21.99 | 20,250 |
2024-11-20 | $21.59 | $21.68 | $21.00 | $21.14 | $21.14 | 47,962 |
2024-11-19 | $20.66 | $21.74 | $20.57 | $21.58 | $21.58 | 31,108 |
2024-11-18 | $20.42 | $20.98 | $20.11 | $20.57 | $20.57 | 19,678 |
2024-11-15 | $20.07 | $20.50 | $19.85 | $20.41 | $20.41 | 35,668 |
2024-11-14 | $19.84 | $20.37 | $19.62 | $20.18 | $20.15 | 31,205 |
2024-11-13 | $20.62 | $20.62 | $19.44 | $19.66 | $19.63 | 60,479 |
2024-11-12 | $20.46 | $20.47 | $19.81 | $20.43 | $20.40 | 35,395 |
2024-11-11 | $20.44 | $20.61 | $20.25 | $20.32 | $20.29 | 26,274 |
2024-11-08 | $20.69 | $20.70 | $20.30 | $20.44 | $20.44 | 17,421 |
2024-11-07 | $20.63 | $20.79 | $20.34 | $20.56 | $20.56 | 19,209 |
2024-11-06 | $20.76 | $20.97 | $20.07 | $20.29 | $20.29 | 45,236 |
2024-11-05 | $20.05 | $20.68 | $19.93 | $20.47 | $20.47 | 42,332 |
2024-11-04 | $19.43 | $19.77 | $19.43 | $19.59 | $19.59 | 26,508 |
2024-11-01 | $18.39 | $19.49 | $18.39 | $19.27 | $19.27 | 91,308 |
2024-10-31 | $19.31 | $19.31 | $18.58 | $18.59 | $18.59 | 82,775 |
2024-10-30 | $19.70 | $20.24 | $19.44 | $19.44 | $19.44 | 106,246 |
2024-10-29 | $19.98 | $20.04 | $19.41 | $19.84 | $19.84 | 64,354 |
2024-10-28 | $20.18 | $20.52 | $20.08 | $20.08 | $20.08 | 20,949 |
2024-10-25 | $20.52 | $20.90 | $20.05 | $20.25 | $20.25 | 46,568 |
2024-10-24 | $21.16 | $21.22 | $20.85 | $20.85 | $20.85 | 29,540 |
2024-10-23 | $20.99 | $21.50 | $20.67 | $21.05 | $21.05 | 37,141 |
2024-10-22 | $21.59 | $21.59 | $21.11 | $21.38 | $21.38 | 37,349 |
2024-10-21 | $20.82 | $21.87 | $20.64 | $21.77 | $21.77 | 40,167 |
2024-10-18 | $20.52 | $20.94 | $20.52 | $20.71 | $20.71 | 20,099 |
2024-10-17 | $20.61 | $20.72 | $20.32 | $20.62 | $20.62 | 32,408 |
2024-10-16 | $19.89 | $20.82 | $19.89 | $20.82 | $20.82 | 41,557 |
2024-10-15 | $19.65 | $19.90 | $19.55 | $19.64 | $19.64 | 41,534 |
2024-10-14 | $19.66 | $20.15 | $19.65 | $20.00 | $20.00 | 34,224 |
2024-10-11 | $19.52 | $19.72 | $19.48 | $19.65 | $19.65 | 23,269 |
2024-10-10 | $19.55 | $19.55 | $19.27 | $19.44 | $19.44 | 8,331 |
2024-10-09 | $19.38 | $19.60 | $19.32 | $19.52 | $19.52 | 39,049 |
2024-10-08 | $19.12 | $19.44 | $19.09 | $19.31 | $19.31 | 26,896 |
2024-10-07 | $19.18 | $19.20 | $18.42 | $19.12 | $19.12 | 88,882 |
2024-10-04 | $19.37 | $19.55 | $19.19 | $19.25 | $19.25 | 17,789 |
2024-10-03 | $19.50 | $19.81 | $19.22 | $19.25 | $19.25 | 32,544 |
2024-10-02 | $20.08 | $20.19 | $19.49 | $19.53 | $19.53 | 42,343 |
2024-10-01 | $20.00 | $20.11 | $19.76 | $20.06 | $20.06 | 48,102 |
2024-09-30 | $20.25 | $20.45 | $19.87 | $20.10 | $20.10 | 31,321 |
2024-09-27 | $20.30 | $20.55 | $20.06 | $20.18 | $20.18 | 27,232 |
2024-09-26 | $20.45 | $20.50 | $20.27 | $20.29 | $20.29 | 23,584 |
2024-09-25 | $20.76 | $20.95 | $20.33 | $20.33 | $20.33 | 36,537 |
2024-09-24 | $20.03 | $20.74 | $20.03 | $20.56 | $20.56 | 25,247 |
2024-09-23 | $20.42 | $20.42 | $19.89 | $20.02 | $20.02 | 27,334 |
2024-09-20 | $20.06 | $20.46 | $19.99 | $20.23 | $20.23 | 34,436 |
2024-09-19 | $20.06 | $20.25 | $19.87 | $20.01 | $20.01 | 24,758 |
2024-09-18 | $20.23 | $20.46 | $19.64 | $19.96 | $19.96 | 35,899 |
2024-09-17 | $20.47 | $20.56 | $19.87 | $20.02 | $20.02 | 49,070 |
2024-09-16 | $20.76 | $20.76 | $20.35 | $20.41 | $20.41 | 25,524 |
2024-09-13 | $20.70 | $20.87 | $20.42 | $20.53 | $20.53 | 28,004 |
2024-09-12 | $19.83 | $20.50 | $19.75 | $20.14 | $20.14 | 55,824 |
2024-09-11 | $19.89 | $20.58 | $19.15 | $19.56 | $19.56 | 153,886 |
2024-09-10 | $19.51 | $19.84 | $18.40 | $19.34 | $19.34 | 160,644 |
2024-09-09 | $21.23 | $21.23 | $19.52 | $19.57 | $19.57 | 110,845 |
2024-09-06 | $21.86 | $21.86 | $21.12 | $21.41 | $21.41 | 55,388 |
2024-09-05 | $21.50 | $22.15 | $21.12 | $21.92 | $21.92 | 118,163 |
2024-09-04 | $23.77 | $23.88 | $23.35 | $23.78 | $23.78 | 61,111 |
2024-09-03 | $23.97 | $24.35 | $23.61 | $23.78 | $23.78 | 42,034 |
2024-08-30 | $23.88 | $24.18 | $23.72 | $24.10 | $24.10 | 25,494 |
2024-08-29 | $23.68 | $23.99 | $23.66 | $23.80 | $23.80 | 22,803 |
2024-08-28 | $23.85 | $24.30 | $23.67 | $23.76 | $23.76 | 42,151 |
2024-08-27 | $23.20 | $23.78 | $23.01 | $23.66 | $23.66 | 21,760 |
2024-08-26 | $24.01 | $24.29 | $22.85 | $23.55 | $23.55 | 95,447 |
2024-08-23 | $24.63 | $25.29 | $24.24 | $24.72 | $24.72 | 53,368 |
2024-08-22 | $24.65 | $24.89 | $24.22 | $24.47 | $24.47 | 28,154 |
2024-08-21 | $24.55 | $24.91 | $24.55 | $24.62 | $24.62 | 21,875 |
2024-08-20 | $24.75 | $24.99 | $23.84 | $24.54 | $24.54 | 33,945 |
2024-08-19 | $24.47 | $26.10 | $24.18 | $24.92 | $24.92 | 145,439 |
2024-08-16 | $24.01 | $24.05 | $23.63 | $24.05 | $24.05 | 50,281 |
2024-08-15 | $23.58 | $24.41 | $23.55 | $23.89 | $23.89 | 22,344 |
2024-08-14 | $23.00 | $23.22 | $22.70 | $22.99 | $22.99 | 10,709 |
2024-08-13 | $23.13 | $23.43 | $22.78 | $23.00 | $23.00 | 18,995 |
2024-08-12 | $22.99 | $23.22 | $22.77 | $23.10 | $23.10 | 17,633 |
2024-08-09 | $23.11 | $23.39 | $22.89 | $22.99 | $22.99 | 13,695 |
2024-08-08 | $22.78 | $23.05 | $22.59 | $22.90 | $22.90 | 11,379 |
2024-08-07 | $22.18 | $22.50 | $21.87 | $22.05 | $22.05 | 17,400 |
2024-08-06 | $22.14 | $22.43 | $21.32 | $22.11 | $22.11 | 11,199 |
2024-08-05 | $21.60 | $22.30 | $21.53 | $21.92 | $21.92 | 24,192 |
2024-08-02 | $23.27 | $23.27 | $21.93 | $22.65 | $22.65 | 29,071 |
2024-08-01 | $23.66 | $23.66 | $22.83 | $23.32 | $23.32 | 26,513 |
2024-07-31 | $24.36 | $24.39 | $23.25 | $23.60 | $23.60 | 22,833 |
2024-07-30 | $23.77 | $24.69 | $23.54 | $24.22 | $24.22 | 58,055 |
2024-07-29 | $23.66 | $23.83 | $23.36 | $23.54 | $23.54 | 16,460 |
2024-07-26 | $23.84 | $24.20 | $23.41 | $23.66 | $23.66 | 16,834 |
2024-07-25 | $23.42 | $24.00 | $23.25 | $23.73 | $23.73 | 42,246 |
2024-07-24 | $24.00 | $24.13 | $23.33 | $23.42 | $23.42 | 21,055 |
2024-07-23 | $24.23 | $24.73 | $23.99 | $24.16 | $24.16 | 35,467 |
2024-07-22 | $22.66 | $24.47 | $22.63 | $24.23 | $24.23 | 50,510 |
2024-07-19 | $22.83 | $23.01 | $22.16 | $22.58 | $22.58 | 22,741 |
2024-07-18 | $23.16 | $23.69 | $22.39 | $22.77 | $22.77 | 38,158 |
2024-07-17 | $23.07 | $23.45 | $22.87 | $23.16 | $23.16 | 26,210 |
2024-07-16 | $22.73 | $23.24 | $22.73 | $23.13 | $23.13 | 27,031 |
2024-07-15 | $22.75 | $23.46 | $22.59 | $22.80 | $22.80 | 65,942 |
2024-07-12 | $22.64 | $23.23 | $22.60 | $22.94 | $22.94 | 35,210 |
2024-07-11 | $22.15 | $22.72 | $22.01 | $22.60 | $22.60 | 30,085 |
2024-07-10 | $22.23 | $22.36 | $21.37 | $22.14 | $22.14 | 55,761 |
2024-07-09 | $22.43 | $22.50 | $22.15 | $22.25 | $22.25 | 20,739 |
2024-07-08 | $22.99 | $22.99 | $22.24 | $22.44 | $22.44 | 41,540 |
2024-07-05 | $22.30 | $22.79 | $22.15 | $22.70 | $22.70 | 36,850 |
2024-07-03 | $22.99 | $22.99 | $21.75 | $22.24 | $22.24 | 49,509 |
2024-07-02 | $21.38 | $22.47 | $21.38 | $22.39 | $22.39 | 38,038 |
2024-07-01 | $22.69 | $22.78 | $21.07 | $21.07 | $21.07 | 98,963 |
2024-06-28 | $22.43 | $23.00 | $22.43 | $22.94 | $22.94 | 39,333 |
2024-06-27 | $22.65 | $22.65 | $21.87 | $22.42 | $22.42 | 81,009 |
2024-06-26 | $22.58 | $22.92 | $22.36 | $22.65 | $22.65 | 76,804 |
2024-06-25 | $22.00 | $22.76 | $21.87 | $22.58 | $22.58 | 40,628 |
2024-06-24 | $22.89 | $23.23 | $22.00 | $22.00 | $22.00 | 127,573 |
2024-06-21 | $22.97 | $24.38 | $22.64 | $22.89 | $22.89 | 185,047 |
2024-06-20 | $23.47 | $23.82 | $22.53 | $23.00 | $23.00 | 108,083 |
2024-06-18 | $22.97 | $24.80 | $22.84 | $24.05 | $24.05 | 177,122 |
2024-06-17 | $22.58 | $23.75 | $22.14 | $23.21 | $23.21 | 114,203 |
2024-06-14 | $22.87 | $23.15 | $22.67 | $22.80 | $22.80 | 52,247 |
2024-06-13 | $22.13 | $22.95 | $22.09 | $22.87 | $22.87 | 33,722 |
2024-06-12 | $22.80 | $23.31 | $22.01 | $22.31 | $22.31 | 110,006 |
2024-06-11 | $23.04 | $23.06 | $22.51 | $22.66 | $22.66 | 76,606 |
2024-06-10 | $22.26 | $24.65 | $22.25 | $22.83 | $22.83 | 148,533 |
2024-06-07 | $21.72 | $22.58 | $21.30 | $22.36 | $22.36 | 61,916 |
2024-06-06 | $20.79 | $22.17 | $20.40 | $22.05 | $22.05 | 90,356 |
2024-06-05 | $19.60 | $20.95 | $19.55 | $20.58 | $20.58 | 181,810 |
2024-06-04 | $19.15 | $19.17 | $18.33 | $18.85 | $18.85 | 90,433 |
2024-06-03 | $18.44 | $19.20 | $18.44 | $18.94 | $18.94 | 52,984 |
2024-05-31 | $18.69 | $19.19 | $18.41 | $18.43 | $18.43 | 18,160 |
2024-05-30 | $18.34 | $19.34 | $18.33 | $18.68 | $18.68 | 30,744 |
2024-05-29 | $17.90 | $18.32 | $17.68 | $18.08 | $18.08 | 9,539 |
2024-05-28 | $17.28 | $18.24 | $17.28 | $18.14 | $18.14 | 13,105 |
2024-05-24 | $17.97 | $18.31 | $17.34 | $17.40 | $17.40 | 22,638 |
2024-05-23 | $18.93 | $19.00 | $17.56 | $17.56 | $17.56 | 44,418 |
2024-05-22 | $17.70 | $19.02 | $17.45 | $19.00 | $19.00 | 73,799 |
2024-05-21 | $17.24 | $17.72 | $17.10 | $17.66 | $17.66 | 12,753 |
2024-05-20 | $16.81 | $17.37 | $16.81 | $17.08 | $17.08 | 29,267 |
2024-05-17 | $17.45 | $17.80 | $16.88 | $16.88 | $16.88 | 39,469 |
2024-05-16 | $17.39 | $17.79 | $17.39 | $17.45 | $17.45 | 23,284 |
2024-05-15 | $17.21 | $17.45 | $17.02 | $17.23 | $17.23 | 10,957 |
2024-05-14 | $17.19 | $17.22 | $16.88 | $17.15 | $17.15 | 12,668 |
2024-05-13 | $17.48 | $17.80 | $17.18 | $17.18 | $17.15 | 9,759 |
2024-05-10 | $17.82 | $18.04 | $17.40 | $17.48 | $17.45 | 34,448 |
2024-05-09 | $17.54 | $18.08 | $17.54 | $17.69 | $17.66 | 39,789 |
2024-05-08 | $17.50 | $18.12 | $17.49 | $17.71 | $17.68 | 21,410 |
2024-05-07 | $17.06 | $17.58 | $17.06 | $17.50 | $17.47 | 10,338 |
2024-05-06 | $17.76 | $17.85 | $17.24 | $17.60 | $17.60 | 25,993 |
2024-05-03 | $17.14 | $18.10 | $17.03 | $17.81 | $17.81 | 28,425 |
2024-05-02 | $17.28 | $17.71 | $16.89 | $16.89 | $16.89 | 27,005 |
2024-05-01 | $16.56 | $17.36 | $16.56 | $16.99 | $16.99 | 31,194 |
2024-04-30 | $16.88 | $17.01 | $16.55 | $16.55 | $16.55 | 21,190 |
2024-04-29 | $16.94 | $17.25 | $16.70 | $17.04 | $17.04 | 35,210 |
2024-04-26 | $16.53 | $17.20 | $16.53 | $17.15 | $17.15 | 26,492 |
2024-04-25 | $16.89 | $16.89 | $16.28 | $16.69 | $16.69 | 13,282 |
2024-04-24 | $16.71 | $17.28 | $16.71 | $16.89 | $16.89 | 32,132 |
2024-04-23 | $16.32 | $16.43 | $16.09 | $16.31 | $16.31 | 14,799 |
2024-04-22 | $16.59 | $16.86 | $16.23 | $16.23 | $16.23 | 35,501 |
2024-04-19 | $16.50 | $16.50 | $16.01 | $16.48 | $16.48 | 21,668 |
2024-04-18 | $16.15 | $16.47 | $16.00 | $16.41 | $16.41 | 26,308 |
2024-04-17 | $16.05 | $16.30 | $15.55 | $15.80 | $15.80 | 17,502 |
2024-04-16 | $15.76 | $15.99 | $15.10 | $15.89 | $15.89 | 81,752 |
2024-04-15 | $16.81 | $16.99 | $15.53 | $15.76 | $15.76 | 74,147 |
2024-04-12 | $16.82 | $17.50 | $16.71 | $16.81 | $16.81 | 49,325 |
2024-04-11 | $17.00 | $17.12 | $16.02 | $16.80 | $16.80 | 75,288 |
2024-04-10 | $17.56 | $18.01 | $17.28 | $17.67 | $17.67 | 42,927 |
2024-04-09 | $18.27 | $18.27 | $17.27 | $17.42 | $17.42 | 19,643 |
2024-04-08 | $18.77 | $19.08 | $18.10 | $18.17 | $18.17 | 15,219 |
2024-04-05 | $18.49 | $18.90 | $18.35 | $18.62 | $18.62 | 16,553 |
2024-04-04 | $18.87 | $19.20 | $18.06 | $18.45 | $18.45 | 21,064 |
2024-04-03 | $18.04 | $18.81 | $17.86 | $18.48 | $18.48 | 26,855 |
2024-04-02 | $17.92 | $18.39 | $17.50 | $17.79 | $17.79 | 26,958 |
2024-04-01 | $18.39 | $18.77 | $17.76 | $17.82 | $17.82 | 40,981 |
2024-03-28 | $16.50 | $18.40 | $16.31 | $18.30 | $18.30 | 86,081 |
2024-03-27 | $15.63 | $16.46 | $15.63 | $16.31 | $16.31 | 25,409 |
2024-03-26 | $15.81 | $16.55 | $15.63 | $15.64 | $15.64 | 32,670 |
2024-03-25 | $15.50 | $15.71 | $15.50 | $15.63 | $15.63 | 23,283 |
2024-03-22 | $15.52 | $15.59 | $15.35 | $15.49 | $15.49 | 10,684 |
2024-03-21 | $15.39 | $15.72 | $15.39 | $15.64 | $15.64 | 15,617 |
2024-03-20 | $15.69 | $15.81 | $15.33 | $15.65 | $15.65 | 17,360 |
2024-03-19 | $15.55 | $15.83 | $15.35 | $15.58 | $15.58 | 39,146 |
2024-03-18 | $15.89 | $16.39 | $15.70 | $15.70 | $15.70 | 21,775 |
2024-03-15 | $15.79 | $16.14 | $15.50 | $16.00 | $16.00 | 16,277 |
2024-03-14 | $15.71 | $15.78 | $15.35 | $15.51 | $15.51 | 13,053 |
2024-03-13 | $15.41 | $16.22 | $15.40 | $15.84 | $15.84 | 13,107 |
2024-03-12 | $15.56 | $15.77 | $15.44 | $15.44 | $15.44 | 7,407 |
2024-03-11 | $16.46 | $16.83 | $15.52 | $15.60 | $15.60 | 26,163 |
2024-03-08 | $16.60 | $16.63 | $16.23 | $16.61 | $16.61 | 8,130 |
2024-03-07 | $16.36 | $16.75 | $16.23 | $16.59 | $16.59 | 9,675 |
2024-03-06 | $16.48 | $16.48 | $16.00 | $16.45 | $16.45 | 17,042 |
2024-03-05 | $16.05 | $16.30 | $15.83 | $15.92 | $15.92 | 21,307 |
2024-03-04 | $17.27 | $17.44 | $15.79 | $15.98 | $15.98 | 54,628 |
2024-03-01 | $17.24 | $17.89 | $17.20 | $17.31 | $17.31 | 8,447 |
2024-02-29 | $18.59 | $18.59 | $18.00 | $18.02 | $18.02 | 12,302 |
2024-02-28 | $18.73 | $18.73 | $18.40 | $18.43 | $18.43 | 7,663 |
2024-02-27 | $18.86 | $18.86 | $18.45 | $18.65 | $18.65 | 6,540 |
2024-02-26 | $18.39 | $19.33 | $18.39 | $18.91 | $18.91 | 28,172 |
2024-02-23 | $18.54 | $18.54 | $17.80 | $18.40 | $18.40 | 19,357 |
2024-02-22 | $16.90 | $18.14 | $16.82 | $18.14 | $18.14 | 48,484 |
2024-02-21 | $16.88 | $17.38 | $16.88 | $17.04 | $17.04 | 10,436 |
2024-02-20 | $16.86 | $17.29 | $16.46 | $16.99 | $16.99 | 47,225 |
2024-02-16 | $17.29 | $17.29 | $16.43 | $16.43 | $16.43 | 9,118 |
2024-02-15 | $17.67 | $17.76 | $17.04 | $17.14 | $17.14 | 7,080 |
2024-02-14 | $16.85 | $17.52 | $16.72 | $17.45 | $17.45 | 15,520 |
2024-02-13 | $17.39 | $17.76 | $16.71 | $16.71 | $16.68 | 20,324 |
2024-02-12 | $17.79 | $18.24 | $17.57 | $17.97 | $17.94 | 18,258 |
2024-02-09 | $17.81 | $18.03 | $17.49 | $17.79 | $17.76 | 13,376 |
2024-02-08 | $17.42 | $18.12 | $17.42 | $17.79 | $17.76 | 7,175 |
2024-02-07 | $18.25 | $18.59 | $17.50 | $17.51 | $17.48 | 13,139 |
2024-02-06 | $17.96 | $18.69 | $17.96 | $18.47 | $18.44 | 21,736 |
2024-02-05 | $18.25 | $18.25 | $17.69 | $17.77 | $17.74 | 11,741 |
2024-02-02 | $18.27 | $18.27 | $17.66 | $18.10 | $18.10 | 15,347 |
2024-02-01 | $18.00 | $18.37 | $17.99 | $18.37 | $18.37 | 12,419 |
2024-01-31 | $18.21 | $18.52 | $18.00 | $18.01 | $18.01 | 10,663 |
2024-01-30 | $18.73 | $18.73 | $18.24 | $18.30 | $18.30 | 11,624 |
2024-01-29 | $17.99 | $19.07 | $17.88 | $18.73 | $18.73 | 29,619 |
2024-01-26 | $18.24 | $18.24 | $17.87 | $18.01 | $18.01 | 8,260 |
2024-01-25 | $17.74 | $18.05 | $17.51 | $18.05 | $18.05 | 18,436 |
2024-01-24 | $17.64 | $17.97 | $17.29 | $17.90 | $17.90 | 11,458 |
2024-01-23 | $18.02 | $18.02 | $17.40 | $17.40 | $17.40 | 15,867 |
2024-01-22 | $17.56 | $18.26 | $17.44 | $18.02 | $18.02 | 27,103 |
2024-01-19 | $17.69 | $17.69 | $17.35 | $17.50 | $17.50 | 17,988 |
2024-01-18 | $18.00 | $18.06 | $17.36 | $17.55 | $17.55 | 13,113 |
2024-01-17 | $17.98 | $18.07 | $17.71 | $17.75 | $17.75 | 18,975 |
2024-01-16 | $17.48 | $18.20 | $17.29 | $17.85 | $17.85 | 27,428 |
2024-01-12 | $17.26 | $17.64 | $17.26 | $17.38 | $17.38 | 11,805 |
2024-01-11 | $17.54 | $17.60 | $17.02 | $17.27 | $17.27 | 13,867 |
2024-01-10 | $17.40 | $17.63 | $17.20 | $17.41 | $17.41 | 20,032 |
2024-01-09 | $17.72 | $18.21 | $17.50 | $17.50 | $17.50 | 17,920 |
2024-01-08 | $17.55 | $18.18 | $17.12 | $17.72 | $17.72 | 22,340 |
2024-01-05 | $17.30 | $17.61 | $17.30 | $17.30 | $17.30 | 15,271 |
2024-01-04 | $17.77 | $18.05 | $17.25 | $17.30 | $17.30 | 14,895 |
2024-01-03 | $18.30 | $18.30 | $17.86 | $17.90 | $17.90 | 11,424 |
2024-01-02 | $18.50 | $18.59 | $18.28 | $18.36 | $18.36 | 32,337 |
2023-12-29 | $18.03 | $18.68 | $18.03 | $18.54 | $18.54 | 15,508 |
2023-12-28 | $18.30 | $18.53 | $18.00 | $18.19 | $18.19 | 16,127 |
2023-12-27 | $18.06 | $18.57 | $17.77 | $18.32 | $18.32 | 19,174 |
2023-12-26 | $18.24 | $18.49 | $17.87 | $18.06 | $18.06 | 17,934 |
2023-12-22 | $18.25 | $18.57 | $17.57 | $18.15 | $18.15 | 23,332 |
2023-12-21 | $17.95 | $18.47 | $17.07 | $18.16 | $18.16 | 41,078 |
2023-12-20 | $18.83 | $19.00 | $17.69 | $17.80 | $17.80 | 43,949 |
2023-12-19 | $19.47 | $19.66 | $18.62 | $18.81 | $18.81 | 66,122 |
2023-12-18 | $17.00 | $19.22 | $17.00 | $18.69 | $18.69 | 132,179 |
2023-12-15 | $15.70 | $17.45 | $15.69 | $17.00 | $17.00 | 119,414 |
2023-12-14 | $15.60 | $15.69 | $15.35 | $15.68 | $15.68 | 27,017 |
2023-12-13 | $14.87 | $15.65 | $14.87 | $15.63 | $15.63 | 112,103 |
2023-12-12 | $14.98 | $15.05 | $14.87 | $14.92 | $14.92 | 20,176 |
2023-12-11 | $15.15 | $15.30 | $14.08 | $14.93 | $14.93 | 33,561 |
2023-12-08 | $15.20 | $15.31 | $14.85 | $15.01 | $15.01 | 17,744 |
2023-12-07 | $15.00 | $15.50 | $15.00 | $15.28 | $15.28 | 53,224 |
2023-12-06 | $14.67 | $14.95 | $14.52 | $14.80 | $14.80 | 17,566 |
2023-12-05 | $14.50 | $14.80 | $14.40 | $14.55 | $14.55 | 9,087 |
2023-12-04 | $14.79 | $15.00 | $14.45 | $14.57 | $14.57 | 21,958 |
2023-12-01 | $14.56 | $14.97 | $14.56 | $14.94 | $14.94 | 15,518 |
2023-11-30 | $14.49 | $14.77 | $14.03 | $14.61 | $14.61 | 21,829 |
2023-11-29 | $14.43 | $14.94 | $14.30 | $14.40 | $14.40 | 12,435 |
2023-11-28 | $14.24 | $14.50 | $14.17 | $14.43 | $14.43 | 16,500 |
2023-11-27 | $14.38 | $14.82 | $14.02 | $14.12 | $14.12 | 32,052 |
2023-11-24 | $14.27 | $14.32 | $14.10 | $14.31 | $14.31 | 4,413 |
2023-11-22 | $14.65 | $14.77 | $14.04 | $14.04 | $14.04 | 30,121 |
2023-11-21 | $14.48 | $14.79 | $14.35 | $14.60 | $14.60 | 24,463 |
2023-11-20 | $14.76 | $15.00 | $14.47 | $14.61 | $14.61 | 24,188 |
2023-11-17 | $14.37 | $14.71 | $14.25 | $14.70 | $14.70 | 22,889 |
2023-11-16 | $14.17 | $14.45 | $14.02 | $14.43 | $14.43 | 10,256 |
2023-11-15 | $14.07 | $14.33 | $13.86 | $14.00 | $14.00 | 16,204 |
2023-11-14 | $14.15 | $14.49 | $13.94 | $13.95 | $13.95 | 13,886 |
2023-11-13 | $14.46 | $14.54 | $14.06 | $14.36 | $14.33 | 10,596 |
2023-11-10 | $14.76 | $14.76 | $14.43 | $14.61 | $14.61 | 18,311 |
2023-11-09 | $14.82 | $15.04 | $14.58 | $14.65 | $14.65 | 12,010 |
2023-11-08 | $14.72 | $15.09 | $14.54 | $15.00 | $15.00 | 25,664 |
2023-11-07 | $14.90 | $15.10 | $14.80 | $14.80 | $14.80 | 10,934 |
2023-11-06 | $14.75 | $14.96 | $14.55 | $14.72 | $14.72 | 15,767 |
2023-11-03 | $14.51 | $14.80 | $14.47 | $14.67 | $14.67 | 9,373 |
2023-11-02 | $14.58 | $14.60 | $14.45 | $14.49 | $14.49 | 14,902 |
2023-11-01 | $14.63 | $14.65 | $14.12 | $14.31 | $14.31 | 24,574 |
2023-10-31 | $14.84 | $15.02 | $14.60 | $14.61 | $14.61 | 6,918 |
2023-10-30 | $14.65 | $14.96 | $14.65 | $14.81 | $14.81 | 15,649 |
2023-10-27 | $14.97 | $14.97 | $14.60 | $14.72 | $14.72 | 7,371 |
2023-10-26 | $15.11 | $15.47 | $14.76 | $14.94 | $14.94 | 10,716 |
2023-10-25 | $15.11 | $15.28 | $14.97 | $15.19 | $15.19 | 9,600 |
2023-10-24 | $15.46 | $15.58 | $15.19 | $15.34 | $15.34 | 13,806 |
2023-10-23 | $14.94 | $15.50 | $14.76 | $15.30 | $15.30 | 38,092 |
2023-10-20 | $15.13 | $15.45 | $14.64 | $14.90 | $14.90 | 24,966 |
2023-10-19 | $15.33 | $15.39 | $15.23 | $15.25 | $15.25 | 6,769 |
2023-10-18 | $15.37 | $15.37 | $15.09 | $15.20 | $15.20 | 3,604 |
2023-10-17 | $15.00 | $15.62 | $15.00 | $15.46 | $15.46 | 23,627 |
2023-10-16 | $14.70 | $15.15 | $14.70 | $14.80 | $14.80 | 61,671 |
2023-10-13 | $15.14 | $15.20 | $14.56 | $14.70 | $14.70 | 21,190 |
2023-10-12 | $15.46 | $15.46 | $14.82 | $15.11 | $15.11 | 10,713 |
2023-10-11 | $15.31 | $15.54 | $15.23 | $15.41 | $15.41 | 13,351 |
2023-10-10 | $15.47 | $15.47 | $15.12 | $15.23 | $15.23 | 11,071 |
2023-10-09 | $15.28 | $15.49 | $14.76 | $15.49 | $15.49 | 21,657 |
2023-10-06 | $15.38 | $15.45 | $15.16 | $15.29 | $15.29 | 49,371 |
2023-10-05 | $15.38 | $15.39 | $15.16 | $15.39 | $15.39 | 12,100 |
2023-10-04 | $15.18 | $15.40 | $15.15 | $15.35 | $15.35 | 18,446 |
2023-10-03 | $15.12 | $15.30 | $15.12 | $15.15 | $15.15 | 13,879 |
2023-10-02 | $14.92 | $15.17 | $14.92 | $15.11 | $15.11 | 30,421 |
2023-09-29 | $15.04 | $15.11 | $14.80 | $15.07 | $15.07 | 24,913 |
2023-09-28 | $15.00 | $15.09 | $14.86 | $14.99 | $14.99 | 22,436 |
2023-09-27 | $15.23 | $15.23 | $14.98 | $14.98 | $14.98 | 11,586 |
2023-09-26 | $15.23 | $15.25 | $14.99 | $15.15 | $15.15 | 66,303 |
2023-09-25 | $15.01 | $15.25 | $15.00 | $15.19 | $15.19 | 13,951 |
2023-09-22 | $15.00 | $15.21 | $14.82 | $14.98 | $14.98 | 55,677 |
2023-09-21 | $14.98 | $15.19 | $14.83 | $14.96 | $14.96 | 15,425 |
2023-09-20 | $15.09 | $15.22 | $15.05 | $15.05 | $15.05 | 9,070 |
2023-09-19 | $14.77 | $15.38 | $14.62 | $15.14 | $15.14 | 48,609 |
2023-09-18 | $14.75 | $15.34 | $14.64 | $14.69 | $14.69 | 25,711 |
2023-09-15 | $15.13 | $15.26 | $14.68 | $14.86 | $14.86 | 53,032 |
2023-09-14 | $15.32 | $15.40 | $15.15 | $15.22 | $15.22 | 23,470 |
2023-09-13 | $15.33 | $15.45 | $15.24 | $15.25 | $15.25 | 13,716 |
2023-09-12 | $15.24 | $15.69 | $15.24 | $15.25 | $15.25 | 18,532 |
2023-09-11 | $15.29 | $15.50 | $15.06 | $15.25 | $15.25 | 50,319 |
2023-09-08 | $15.54 | $15.55 | $15.00 | $15.13 | $15.13 | 50,827 |
2023-09-07 | $15.00 | $15.57 | $15.00 | $15.47 | $15.47 | 66,449 |
2023-09-06 | $14.49 | $14.66 | $13.87 | $13.87 | $13.87 | 38,459 |
2023-09-05 | $14.50 | $14.75 | $14.32 | $14.40 | $14.40 | 8,167 |
2023-09-01 | $14.20 | $14.60 | $14.06 | $14.40 | $14.40 | 16,370 |
2023-08-31 | $14.21 | $14.32 | $14.02 | $14.02 | $14.02 | 11,499 |
2023-08-30 | $14.09 | $14.67 | $14.00 | $14.27 | $14.27 | 22,909 |
2023-08-29 | $14.19 | $14.19 | $13.63 | $13.82 | $13.82 | 17,060 |
2023-08-28 | $14.36 | $14.58 | $13.75 | $13.75 | $13.75 | 9,405 |
2023-08-25 | $14.66 | $14.66 | $14.46 | $14.46 | $14.46 | 3,128 |
2023-08-24 | $14.55 | $14.60 | $14.40 | $14.60 | $14.60 | 7,014 |
2023-08-23 | $14.50 | $14.62 | $14.32 | $14.46 | $14.46 | 6,068 |
2023-08-22 | $14.46 | $14.75 | $14.38 | $14.38 | $14.38 | 12,620 |
2023-08-21 | $14.36 | $14.80 | $14.31 | $14.33 | $14.33 | 5,592 |
2023-08-18 | $14.82 | $14.82 | $14.32 | $14.40 | $14.40 | 7,918 |
2023-08-17 | $14.26 | $14.56 | $14.25 | $14.30 | $14.30 | 5,435 |
2023-08-16 | $14.43 | $14.71 | $14.18 | $14.29 | $14.29 | 8,874 |
2023-08-15 | $14.43 | $14.58 | $14.18 | $14.57 | $14.57 | 18,108 |
2023-08-14 | $14.50 | $14.70 | $14.43 | $14.43 | $14.43 | 9,779 |
2023-08-11 | $14.62 | $14.69 | $14.50 | $14.50 | $14.47 | 4,924 |
2023-08-10 | $14.87 | $14.94 | $14.80 | $14.84 | $14.81 | 6,577 |
2023-08-09 | $14.85 | $14.85 | $14.61 | $14.76 | $14.73 | 5,808 |
2023-08-08 | $14.88 | $14.90 | $14.74 | $14.80 | $14.77 | 11,420 |
2023-08-07 | $14.94 | $15.00 | $14.81 | $14.99 | $14.96 | 10,566 |
2023-08-04 | $15.23 | $15.23 | $15.00 | $15.00 | $14.97 | 5,688 |
2023-08-03 | $15.35 | $15.35 | $15.00 | $15.06 | $15.06 | 10,834 |
2023-08-02 | $15.41 | $15.41 | $15.24 | $15.25 | $15.25 | 6,477 |
2023-08-01 | $15.39 | $15.58 | $15.25 | $15.26 | $15.26 | 10,124 |
2023-07-31 | $15.25 | $15.65 | $15.22 | $15.47 | $15.47 | 12,805 |
2023-07-28 | $15.00 | $15.21 | $14.92 | $15.13 | $15.13 | 12,007 |
2023-07-27 | $15.08 | $15.24 | $14.95 | $15.00 | $15.00 | 11,088 |
2023-07-26 | $14.97 | $15.19 | $14.97 | $15.15 | $15.15 | 6,581 |
2023-07-25 | $15.26 | $15.26 | $14.89 | $14.89 | $14.89 | 16,501 |
2023-07-24 | $15.03 | $15.30 | $15.00 | $15.23 | $15.23 | 13,658 |
2023-07-21 | $15.31 | $15.31 | $15.01 | $15.09 | $15.09 | 7,535 |
2023-07-20 | $15.30 | $15.30 | $15.12 | $15.25 | $15.25 | 10,427 |
2023-07-19 | $15.28 | $15.31 | $15.01 | $15.31 | $15.31 | 15,414 |
2023-07-18 | $15.14 | $15.31 | $15.11 | $15.27 | $15.27 | 7,408 |
2023-07-17 | $15.00 | $15.31 | $15.00 | $15.03 | $15.03 | 15,057 |
2023-07-14 | $15.10 | $15.10 | $14.93 | $15.00 | $15.00 | 4,582 |
2023-07-13 | $15.11 | $15.26 | $14.97 | $15.17 | $15.17 | 7,440 |
2023-07-12 | $15.15 | $15.24 | $14.92 | $14.96 | $14.96 | 10,776 |
2023-07-11 | $14.93 | $15.15 | $14.78 | $15.03 | $15.03 | 7,250 |
2023-07-10 | $14.79 | $15.10 | $14.73 | $14.92 | $14.92 | 17,253 |
2023-07-07 | $14.46 | $14.84 | $14.39 | $14.79 | $14.79 | 8,076 |
2023-07-06 | $14.57 | $14.57 | $14.11 | $14.42 | $14.42 | 14,898 |
2023-07-05 | $14.65 | $14.83 | $14.51 | $14.51 | $14.51 | 17,773 |
2023-07-03 | $14.50 | $14.84 | $14.50 | $14.65 | $14.65 | 20,853 |
2023-06-30 | $14.53 | $14.53 | $14.24 | $14.39 | $14.39 | 6,728 |
2023-06-29 | $14.19 | $14.51 | $14.11 | $14.50 | $14.50 | 6,004 |
2023-06-28 | $14.43 | $14.43 | $14.01 | $14.10 | $14.10 | 8,977 |
2023-06-27 | $14.35 | $14.58 | $14.11 | $14.40 | $14.40 | 9,793 |
2023-06-26 | $14.65 | $14.69 | $14.16 | $14.18 | $14.18 | 13,602 |
2023-06-23 | $14.53 | $14.70 | $14.51 | $14.52 | $14.52 | 21,912 |
2023-06-22 | $14.47 | $14.54 | $14.34 | $14.53 | $14.53 | 16,458 |
2023-06-21 | $14.14 | $14.49 | $13.97 | $14.33 | $14.33 | 21,642 |
2023-06-20 | $14.13 | $14.30 | $13.97 | $14.03 | $14.03 | 52,885 |
2023-06-16 | $13.19 | $14.40 | $13.19 | $14.00 | $14.00 | 109,069 |
2023-06-15 | $12.83 | $13.07 | $12.52 | $12.59 | $12.59 | 9,735 |
2023-06-14 | $13.43 | $13.43 | $12.53 | $12.78 | $12.78 | 14,812 |
2023-06-13 | $13.45 | $13.45 | $13.05 | $13.08 | $13.08 | 14,212 |
2023-06-12 | $13.25 | $13.53 | $13.00 | $13.35 | $13.35 | 15,887 |
2023-06-09 | $13.20 | $14.07 | $13.01 | $13.37 | $13.37 | 27,318 |
2023-06-08 | $14.40 | $14.43 | $12.55 | $13.03 | $13.03 | 93,424 |
2023-06-07 | $11.33 | $12.70 | $11.23 | $12.28 | $12.28 | 81,170 |
2023-06-06 | $11.06 | $11.49 | $11.06 | $11.40 | $11.40 | 13,106 |
2023-06-05 | $11.07 | $11.19 | $10.62 | $10.99 | $10.99 | 10,434 |
2023-06-02 | $10.94 | $11.16 | $10.86 | $10.99 | $10.99 | 22,905 |
2023-06-01 | $10.96 | $11.30 | $10.95 | $10.95 | $10.95 | 14,988 |
2023-05-31 | $10.96 | $11.19 | $10.92 | $10.95 | $10.95 | 11,683 |
2023-05-30 | $11.24 | $11.43 | $11.02 | $11.13 | $11.13 | 23,375 |
2023-05-26 | $11.12 | $11.38 | $11.00 | $11.33 | $11.33 | 9,768 |
2023-05-25 | $11.39 | $11.39 | $10.75 | $11.24 | $11.24 | 18,091 |
2023-05-24 | $11.18 | $11.48 | $11.16 | $11.48 | $11.48 | 7,683 |
2023-05-23 | $10.95 | $11.34 | $10.95 | $11.31 | $11.31 | 24,286 |
2023-05-22 | $10.94 | $11.06 | $10.90 | $10.95 | $10.95 | 14,677 |
2023-05-19 | $11.14 | $11.15 | $10.87 | $10.98 | $10.98 | 15,849 |
2023-05-18 | $11.02 | $11.19 | $10.94 | $11.00 | $11.00 | 19,751 |
2023-05-17 | $10.88 | $11.08 | $10.81 | $10.96 | $10.96 | 35,837 |
2023-05-16 | $10.84 | $10.99 | $10.69 | $10.89 | $10.89 | 11,318 |
2023-05-15 | $11.04 | $11.11 | $10.60 | $10.90 | $10.90 | 41,895 |
2023-05-12 | $11.10 | $11.16 | $10.87 | $11.02 | $11.02 | 10,892 |
2023-05-11 | $11.00 | $11.32 | $11.00 | $11.18 | $11.14 | 39,144 |
2023-05-10 | $11.51 | $11.51 | $10.93 | $11.33 | $11.33 | 40,518 |
2023-05-09 | $11.65 | $11.73 | $11.43 | $11.56 | $11.56 | 25,999 |
2023-05-08 | $11.90 | $11.98 | $11.50 | $11.63 | $11.63 | 11,870 |
2023-05-05 | $11.85 | $11.93 | $11.42 | $11.89 | $11.89 | 20,705 |
2023-05-04 | $11.89 | $12.00 | $11.70 | $11.81 | $11.81 | 16,410 |
2023-05-03 | $11.95 | $12.13 | $11.91 | $11.98 | $11.98 | 22,932 |
2023-05-02 | $12.00 | $12.05 | $11.90 | $11.90 | $11.90 | 19,862 |
2023-05-01 | $11.40 | $12.26 | $11.40 | $12.02 | $12.02 | 30,823 |
2023-04-28 | $11.65 | $12.10 | $11.65 | $12.05 | $12.05 | 17,870 |
2023-04-27 | $11.68 | $11.84 | $11.55 | $11.76 | $11.76 | 18,405 |
2023-04-26 | $11.89 | $11.90 | $11.46 | $11.58 | $11.58 | 19,053 |
2023-04-25 | $12.24 | $12.24 | $11.69 | $11.86 | $11.86 | 18,971 |
2023-04-24 | $12.34 | $12.34 | $11.96 | $11.97 | $11.97 | 27,439 |
2023-04-21 | $12.55 | $12.55 | $12.26 | $12.41 | $12.41 | 12,369 |
2023-04-20 | $12.27 | $12.46 | $12.26 | $12.36 | $12.36 | 12,673 |
2023-04-19 | $12.63 | $12.63 | $12.33 | $12.33 | $12.33 | 13,588 |
2023-04-18 | $12.50 | $12.82 | $12.50 | $12.71 | $12.71 | 12,846 |
2023-04-17 | $12.52 | $12.61 | $12.41 | $12.55 | $12.55 | 24,108 |
2023-04-14 | $12.60 | $12.88 | $12.47 | $12.53 | $12.53 | 64,816 |
2023-04-13 | $14.08 | $14.08 | $13.42 | $13.53 | $13.53 | 35,061 |
2023-04-12 | $14.35 | $14.35 | $14.12 | $14.20 | $14.20 | 25,899 |
2023-04-11 | $14.40 | $14.75 | $14.25 | $14.25 | $14.25 | 17,166 |
2023-04-10 | $14.41 | $14.80 | $14.32 | $14.46 | $14.46 | 4,935 |
2023-04-06 | $14.45 | $14.58 | $14.38 | $14.57 | $14.57 | 5,119 |
2023-04-05 | $14.27 | $14.68 | $14.26 | $14.48 | $14.48 | 9,575 |
2023-04-04 | $14.50 | $14.71 | $14.24 | $14.25 | $14.25 | 10,432 |
2023-04-03 | $14.74 | $14.77 | $14.16 | $14.51 | $14.51 | 13,391 |
2023-03-31 | $14.59 | $14.70 | $14.30 | $14.60 | $14.60 | 10,322 |
2023-03-30 | $14.67 | $14.68 | $14.56 | $14.56 | $14.56 | 7,064 |
2023-03-29 | $14.49 | $14.88 | $14.49 | $14.74 | $14.74 | 7,511 |
2023-03-28 | $14.49 | $14.80 | $14.48 | $14.67 | $14.67 | 11,204 |
2023-03-27 | $14.54 | $14.77 | $14.51 | $14.51 | $14.51 | 5,750 |
2023-03-24 | $14.25 | $14.69 | $14.22 | $14.65 | $14.65 | 11,321 |
2023-03-23 | $14.20 | $14.38 | $14.15 | $14.24 | $14.24 | 10,692 |
2023-03-22 | $14.15 | $14.40 | $14.13 | $14.15 | $14.15 | 5,827 |
2023-03-21 | $14.25 | $14.42 | $14.25 | $14.25 | $14.25 | 11,265 |
2023-03-20 | $14.27 | $14.67 | $14.27 | $14.38 | $14.38 | 4,066 |
2023-03-17 | $14.70 | $14.70 | $13.95 | $14.07 | $14.07 | 38,443 |
2023-03-16 | $14.86 | $14.87 | $14.46 | $14.71 | $14.71 | 15,222 |
2023-03-15 | $14.90 | $15.09 | $14.59 | $14.95 | $14.95 | 9,724 |
2023-03-14 | $14.93 | $15.20 | $14.67 | $14.92 | $14.92 | 14,244 |
2023-03-13 | $14.75 | $15.03 | $14.65 | $14.71 | $14.71 | 8,747 |
2023-03-10 | $14.90 | $15.03 | $14.75 | $15.00 | $15.00 | 10,560 |
2023-03-09 | $15.47 | $15.47 | $14.36 | $15.13 | $15.13 | 33,265 |
2023-03-08 | $15.28 | $15.40 | $15.11 | $15.40 | $15.40 | 4,128 |
2023-03-07 | $15.46 | $15.46 | $14.95 | $15.14 | $15.14 | 11,390 |
2023-03-06 | $15.54 | $15.54 | $15.16 | $15.33 | $15.33 | 22,987 |
2023-03-03 | $15.33 | $15.41 | $15.28 | $15.37 | $15.37 | 2,559 |
2023-03-02 | $14.99 | $15.47 | $14.84 | $15.16 | $15.16 | 9,488 |
2023-03-01 | $14.92 | $15.24 | $14.75 | $14.86 | $14.86 | 7,668 |
2023-02-28 | $15.43 | $15.43 | $14.83 | $15.17 | $15.17 | 4,183 |
2023-02-27 | $14.97 | $15.18 | $14.34 | $14.86 | $14.86 | 23,117 |
2023-02-24 | $15.00 | $15.27 | $14.35 | $15.00 | $15.00 | 14,080 |
2023-02-23 | $15.25 | $15.25 | $14.85 | $15.15 | $15.15 | 9,757 |
2023-02-22 | $15.29 | $15.54 | $15.23 | $15.35 | $15.35 | 11,689 |
2023-02-21 | $16.07 | $16.07 | $15.05 | $15.33 | $15.33 | 11,497 |
2023-02-17 | $15.67 | $16.06 | $15.58 | $16.00 | $16.00 | 22,389 |
2023-02-16 | $15.40 | $15.90 | $15.40 | $15.75 | $15.75 | 16,424 |
2023-02-15 | $15.55 | $15.75 | $15.51 | $15.61 | $15.61 | 11,880 |
2023-02-14 | $15.18 | $15.59 | $15.18 | $15.44 | $15.44 | 8,913 |
2023-02-13 | $15.40 | $15.60 | $15.09 | $15.12 | $15.09 | 18,333 |
2023-02-10 | $14.91 | $15.33 | $14.81 | $15.24 | $15.21 | 14,067 |
2023-02-09 | $14.65 | $14.96 | $14.39 | $14.92 | $14.89 | 18,802 |
2023-02-08 | $14.34 | $14.60 | $14.34 | $14.60 | $14.57 | 8,797 |
2023-02-07 | $14.52 | $14.52 | $14.28 | $14.45 | $14.42 | 11,466 |
2023-02-06 | $14.28 | $14.60 | $14.28 | $14.46 | $14.46 | 9,786 |
2023-02-03 | $14.21 | $14.33 | $14.18 | $14.30 | $14.30 | 26,034 |
2023-02-02 | $14.65 | $14.65 | $14.14 | $14.30 | $14.30 | 15,964 |
2023-02-01 | $14.50 | $14.63 | $14.27 | $14.44 | $14.44 | 20,435 |
2023-01-31 | $14.26 | $14.49 | $14.20 | $14.48 | $14.48 | 6,657 |
2023-01-30 | $14.02 | $14.32 | $14.02 | $14.19 | $14.19 | 9,953 |
2023-01-27 | $14.20 | $14.33 | $13.97 | $13.97 | $13.97 | 8,059 |
2023-01-26 | $14.23 | $14.40 | $14.14 | $14.27 | $14.27 | 11,624 |
2023-01-25 | $14.26 | $14.47 | $14.00 | $14.36 | $14.36 | 27,424 |
2023-01-24 | $14.23 | $14.43 | $14.15 | $14.18 | $14.18 | 7,287 |
2023-01-23 | $14.22 | $14.27 | $14.01 | $14.13 | $14.13 | 15,916 |
2023-01-20 | $14.36 | $14.44 | $13.84 | $14.08 | $14.08 | 10,290 |
2023-01-19 | $14.74 | $14.74 | $14.30 | $14.49 | $14.49 | 11,851 |
2023-01-18 | $14.74 | $14.75 | $14.59 | $14.70 | $14.70 | 17,114 |
2023-01-17 | $14.32 | $14.65 | $14.32 | $14.60 | $14.60 | 4,843 |
2023-01-13 | $14.29 | $14.70 | $14.02 | $14.46 | $14.46 | 23,841 |
2023-01-12 | $14.15 | $14.20 | $13.85 | $14.10 | $14.10 | 10,563 |
2023-01-11 | $14.04 | $14.30 | $13.32 | $13.98 | $13.98 | 25,865 |
2023-01-10 | $14.35 | $14.40 | $13.84 | $14.00 | $14.00 | 6,843 |
2023-01-09 | $14.42 | $14.45 | $13.65 | $14.26 | $14.26 | 9,190 |
2023-01-06 | $13.79 | $14.55 | $13.72 | $14.38 | $14.38 | 24,835 |
2023-01-05 | $13.75 | $13.99 | $13.21 | $13.84 | $13.84 | 15,396 |
2023-01-04 | $13.59 | $13.83 | $13.25 | $13.65 | $13.65 | 27,116 |
2023-01-03 | $13.44 | $13.59 | $13.08 | $13.48 | $13.48 | 15,986 |
2022-12-30 | $13.07 | $13.47 | $12.79 | $13.30 | $13.30 | 30,418 |
2022-12-29 | $12.61 | $13.38 | $12.61 | $13.24 | $13.24 | 29,247 |
2022-12-28 | $12.58 | $12.76 | $12.45 | $12.70 | $12.70 | 40,215 |
2022-12-27 | $12.53 | $12.83 | $12.50 | $12.68 | $12.68 | 26,629 |
2022-12-23 | $12.35 | $12.96 | $12.30 | $12.75 | $12.75 | 28,806 |
2022-12-22 | $12.52 | $12.54 | $12.19 | $12.39 | $12.39 | 11,024 |
2022-12-21 | $12.47 | $12.70 | $12.34 | $12.45 | $12.45 | 43,661 |
2022-12-20 | $12.65 | $12.77 | $12.35 | $12.52 | $12.52 | 25,269 |
2022-12-19 | $13.00 | $13.27 | $12.45 | $12.63 | $12.63 | 49,889 |
2022-12-16 | $12.68 | $13.09 | $12.57 | $12.90 | $12.90 | 24,671 |
2022-12-15 | $13.09 | $13.30 | $12.69 | $12.78 | $12.78 | 27,148 |
2022-12-14 | $13.14 | $13.44 | $13.00 | $13.25 | $13.25 | 38,945 |
2022-12-13 | $13.39 | $13.54 | $12.57 | $13.03 | $13.03 | 54,934 |
2022-12-12 | $12.70 | $13.71 | $12.55 | $13.37 | $13.37 | 42,050 |
2022-12-09 | $13.96 | $13.96 | $11.74 | $12.56 | $12.56 | 103,932 |
2022-12-08 | $13.19 | $14.45 | $13.00 | $13.36 | $13.36 | 45,277 |
2022-12-07 | $14.31 | $14.33 | $13.39 | $13.49 | $13.49 | 27,486 |
2022-12-06 | $13.52 | $14.27 | $13.40 | $14.20 | $14.20 | 31,576 |
2022-12-05 | $13.31 | $13.71 | $13.18 | $13.62 | $13.62 | 28,503 |
2022-12-02 | $13.20 | $13.52 | $13.10 | $13.46 | $13.46 | 52,334 |
2022-12-01 | $13.48 | $13.48 | $13.18 | $13.30 | $13.30 | 23,762 |
2022-11-30 | $13.38 | $13.73 | $12.92 | $13.33 | $13.33 | 55,453 |
2022-11-29 | $13.39 | $13.48 | $12.94 | $13.42 | $13.42 | 47,870 |
2022-11-28 | $13.47 | $13.68 | $13.21 | $13.31 | $13.31 | 45,344 |
2022-11-25 | $13.55 | $13.67 | $13.46 | $13.60 | $13.60 | 8,163 |
2022-11-23 | $13.70 | $13.90 | $13.20 | $13.46 | $13.46 | 43,024 |
2022-11-22 | $12.65 | $13.89 | $12.65 | $13.80 | $13.80 | 24,330 |
2022-11-21 | $13.44 | $13.54 | $13.17 | $13.42 | $13.42 | 34,735 |
2022-11-18 | $13.47 | $13.65 | $12.97 | $13.56 | $13.56 | 37,350 |
2022-11-17 | $13.15 | $13.61 | $13.06 | $13.35 | $13.35 | 29,749 |
2022-11-16 | $13.27 | $13.35 | $12.78 | $13.19 | $13.19 | 32,196 |
2022-11-15 | $13.04 | $13.41 | $13.04 | $13.25 | $13.25 | 35,278 |
2022-11-14 | $12.82 | $13.16 | $12.82 | $13.10 | $13.10 | 13,328 |
2022-11-11 | $12.87 | $13.36 | $12.10 | $13.02 | $13.02 | 41,223 |
2022-11-10 | $12.41 | $12.85 | $12.41 | $12.85 | $12.85 | 51,629 |
2022-11-09 | $12.29 | $12.33 | $12.02 | $12.20 | $12.20 | 50,801 |
2022-11-08 | $12.60 | $12.68 | $12.22 | $12.28 | $12.28 | 31,368 |
2022-11-07 | $12.87 | $12.91 | $12.62 | $12.69 | $12.69 | 22,121 |
2022-11-04 | $12.81 | $12.99 | $12.58 | $12.89 | $12.89 | 28,306 |
2022-11-03 | $12.47 | $13.00 | $12.47 | $12.70 | $12.70 | 66,962 |
2022-11-02 | $12.26 | $12.69 | $12.26 | $12.44 | $12.44 | 32,391 |
2022-11-01 | $12.00 | $12.44 | $11.91 | $12.34 | $12.34 | 68,836 |
2022-10-31 | $11.89 | $11.99 | $11.74 | $11.83 | $11.83 | 45,476 |
2022-10-28 | $11.77 | $12.06 | $11.60 | $11.98 | $11.98 | 94,682 |
2022-10-27 | $12.13 | $12.13 | $11.67 | $11.83 | $11.83 | 35,276 |
2022-10-26 | $11.97 | $12.13 | $11.84 | $12.01 | $12.01 | 44,413 |
2022-10-25 | $11.70 | $12.00 | $11.70 | $11.95 | $11.95 | 54,707 |
2022-10-24 | $11.61 | $11.82 | $11.61 | $11.73 | $11.73 | 68,037 |
2022-10-21 | $11.68 | $11.69 | $11.29 | $11.69 | $11.69 | 71,127 |
2022-10-20 | $11.36 | $11.67 | $11.36 | $11.42 | $11.42 | 38,313 |
2022-10-19 | $11.65 | $11.65 | $11.25 | $11.35 | $11.35 | 59,370 |
2022-10-18 | $11.94 | $11.94 | $11.61 | $11.66 | $11.66 | 50,733 |
2022-10-17 | $12.02 | $12.26 | $11.75 | $11.84 | $11.84 | 52,134 |
2022-10-14 | $12.25 | $12.38 | $11.72 | $11.85 | $11.85 | 102,666 |
2022-10-13 | $11.89 | $12.32 | $11.84 | $12.24 | $12.24 | 62,901 |
2022-10-12 | $11.75 | $12.11 | $11.75 | $12.05 | $12.05 | 76,887 |
2022-10-11 | $11.97 | $12.02 | $11.75 | $11.80 | $11.80 | 63,529 |
2022-10-10 | $11.81 | $12.16 | $11.77 | $11.87 | $11.87 | 93,714 |
2022-10-07 | $11.98 | $12.02 | $11.73 | $11.81 | $11.81 | 63,351 |
2022-10-06 | $12.07 | $12.28 | $11.90 | $11.94 | $11.94 | 51,689 |
2022-10-05 | $12.11 | $12.40 | $12.11 | $12.16 | $12.16 | 48,878 |
2022-10-04 | $11.75 | $12.22 | $11.75 | $12.17 | $12.17 | 41,901 |
2022-10-03 | $11.44 | $11.92 | $11.44 | $11.75 | $11.75 | 43,131 |
2022-09-30 | $11.38 | $11.69 | $11.38 | $11.53 | $11.53 | 48,968 |
2022-09-29 | $11.50 | $11.66 | $11.32 | $11.44 | $11.44 | 50,903 |
2022-09-28 | $11.52 | $11.77 | $11.52 | $11.71 | $11.71 | 24,904 |
2022-09-27 | $11.78 | $11.79 | $11.56 | $11.59 | $11.59 | 48,533 |
2022-09-26 | $11.70 | $11.78 | $11.52 | $11.66 | $11.66 | 50,354 |
2022-09-23 | $11.96 | $11.96 | $11.62 | $11.72 | $11.72 | 61,865 |
2022-09-22 | $11.91 | $12.06 | $11.89 | $12.01 | $12.01 | 58,058 |
2022-09-21 | $11.60 | $12.23 | $11.60 | $11.89 | $11.89 | 78,939 |
2022-09-20 | $11.56 | $11.72 | $11.29 | $11.67 | $11.67 | 64,877 |
2022-09-19 | $11.27 | $11.67 | $11.13 | $11.54 | $11.54 | 132,397 |
2022-09-16 | $11.50 | $11.67 | $11.15 | $11.27 | $11.27 | 115,842 |
2022-09-15 | $11.61 | $11.86 | $11.53 | $11.70 | $11.70 | 84,185 |
2022-09-14 | $11.78 | $11.88 | $11.55 | $11.57 | $11.57 | 100,132 |
2022-09-13 | $11.75 | $11.89 | $11.57 | $11.78 | $11.78 | 124,455 |
2022-09-12 | $12.15 | $12.24 | $11.20 | $11.80 | $11.80 | 143,863 |
2022-09-09 | $12.63 | $12.94 | $11.95 | $12.00 | $12.00 | 124,691 |
2022-09-08 | $13.20 | $13.29 | $13.05 | $13.13 | $13.13 | 32,795 |
2022-09-07 | $13.19 | $13.39 | $13.04 | $13.13 | $13.13 | 45,130 |
2022-09-06 | $13.40 | $13.44 | $13.10 | $13.10 | $13.10 | 60,252 |
2022-09-02 | $13.28 | $13.55 | $13.24 | $13.32 | $13.32 | 53,485 |
2022-09-01 | $13.39 | $13.49 | $13.20 | $13.44 | $13.44 | 96,429 |
2022-08-31 | $13.54 | $13.68 | $13.38 | $13.50 | $13.50 | 36,021 |
2022-08-30 | $13.80 | $13.84 | $13.60 | $13.65 | $13.65 | 68,109 |
2022-08-29 | $14.20 | $14.23 | $13.60 | $13.80 | $13.80 | 52,725 |
2022-08-26 | $14.51 | $14.51 | $13.98 | $14.20 | $14.20 | 20,014 |
2022-08-25 | $14.63 | $14.68 | $14.47 | $14.53 | $14.53 | 19,592 |
2022-08-24 | $14.96 | $15.00 | $14.52 | $14.53 | $14.53 | 16,356 |
2022-08-23 | $15.02 | $15.07 | $14.78 | $14.94 | $14.94 | 22,766 |
2022-08-22 | $15.14 | $15.19 | $14.94 | $15.10 | $15.10 | 19,315 |
2022-08-19 | $15.41 | $15.42 | $14.94 | $14.98 | $14.98 | 30,892 |
2022-08-18 | $15.53 | $15.65 | $15.36 | $15.50 | $15.50 | 21,831 |
2022-08-17 | $15.93 | $15.98 | $15.46 | $15.58 | $15.58 | 14,355 |
2022-08-16 | $15.56 | $15.94 | $15.32 | $15.90 | $15.90 | 33,924 |
2022-08-15 | $15.68 | $15.84 | $15.53 | $15.70 | $15.70 | 33,747 |
2022-08-12 | $15.42 | $15.73 | $15.38 | $15.62 | $15.62 | 16,659 |
2022-08-11 | $15.28 | $15.58 | $15.13 | $15.53 | $15.53 | 30,152 |
2022-08-10 | $15.58 | $15.72 | $15.17 | $15.28 | $15.28 | 33,508 |
2022-08-09 | $15.50 | $15.64 | $15.35 | $15.45 | $15.45 | 31,570 |
2022-08-08 | $15.38 | $15.70 | $15.28 | $15.63 | $15.63 | 57,258 |
2022-08-05 | $15.38 | $15.38 | $15.19 | $15.25 | $15.25 | 74,995 |
2022-08-04 | $15.80 | $15.82 | $15.20 | $15.32 | $15.32 | 46,548 |
2022-08-03 | $15.66 | $15.95 | $15.66 | $15.73 | $15.73 | 17,837 |
2022-08-02 | $15.72 | $15.97 | $15.55 | $15.84 | $15.84 | 21,638 |
2022-08-01 | $16.04 | $16.04 | $15.52 | $15.84 | $15.84 | 36,683 |
2022-07-29 | $16.06 | $16.46 | $15.40 | $16.04 | $16.04 | 63,102 |
2022-07-28 | $15.58 | $15.98 | $15.58 | $15.80 | $15.80 | 49,251 |
2022-07-27 | $15.59 | $15.91 | $15.45 | $15.66 | $15.66 | 23,764 |
2022-07-26 | $15.55 | $15.74 | $15.50 | $15.55 | $15.55 | 48,636 |
2022-07-25 | $15.50 | $15.85 | $15.50 | $15.51 | $15.51 | 27,681 |
2022-07-22 | $15.80 | $15.98 | $15.39 | $15.50 | $15.50 | 39,528 |
2022-07-21 | $16.13 | $16.13 | $15.40 | $15.90 | $15.90 | 30,569 |
2022-07-20 | $16.36 | $16.43 | $15.63 | $15.99 | $15.99 | 29,878 |
2022-07-19 | $15.96 | $16.39 | $15.92 | $16.14 | $16.14 | 75,558 |
2022-07-18 | $15.98 | $16.32 | $15.62 | $15.63 | $15.63 | 29,297 |
2022-07-15 | $15.79 | $16.10 | $15.79 | $16.03 | $16.03 | 20,102 |
2022-07-14 | $15.28 | $15.51 | $15.21 | $15.49 | $15.49 | 28,741 |
2022-07-13 | $15.34 | $15.49 | $15.04 | $15.30 | $15.30 | 51,500 |
2022-07-12 | $15.70 | $15.70 | $15.33 | $15.34 | $15.34 | 10,759 |
2022-07-11 | $15.74 | $15.84 | $15.31 | $15.37 | $15.37 | 22,589 |
2022-07-08 | $15.77 | $15.77 | $15.47 | $15.68 | $15.68 | 6,029 |
2022-07-07 | $15.55 | $15.85 | $15.35 | $15.67 | $15.67 | 13,903 |
2022-07-06 | $15.62 | $15.72 | $15.43 | $15.45 | $15.45 | 16,544 |
2022-07-05 | $15.22 | $15.69 | $15.05 | $15.58 | $15.58 | 42,369 |
2022-07-01 | $15.40 | $15.68 | $15.11 | $15.21 | $15.21 | 26,463 |
2022-06-30 | $15.04 | $15.63 | $15.04 | $15.36 | $15.36 | 38,512 |
2022-06-29 | $15.69 | $15.76 | $14.91 | $15.04 | $15.04 | 21,013 |
2022-06-28 | $15.91 | $16.25 | $15.48 | $15.48 | $15.48 | 34,691 |
2022-06-27 | $16.08 | $16.19 | $15.82 | $15.94 | $15.94 | 15,986 |
2022-06-24 | $16.16 | $16.30 | $15.98 | $16.05 | $16.05 | 29,226 |
2022-06-23 | $15.95 | $16.37 | $15.80 | $16.00 | $16.00 | 33,764 |
2022-06-22 | $15.81 | $16.41 | $15.81 | $15.93 | $15.93 | 26,101 |
2022-06-21 | $16.05 | $16.43 | $15.85 | $15.98 | $15.98 | 34,538 |
2022-06-17 | $15.80 | $16.26 | $15.80 | $15.81 | $15.81 | 26,288 |
2022-06-16 | $16.33 | $16.50 | $15.69 | $15.80 | $15.80 | 30,282 |
2022-06-15 | $16.17 | $16.59 | $16.01 | $16.59 | $16.59 | 53,941 |
2022-06-14 | $16.49 | $16.66 | $16.10 | $16.21 | $16.21 | 33,385 |
2022-06-13 | $16.76 | $16.76 | $16.00 | $16.51 | $16.51 | 45,040 |
2022-06-10 | $17.27 | $17.30 | $16.18 | $17.00 | $17.00 | 70,309 |
2022-06-09 | $18.12 | $18.20 | $17.86 | $18.11 | $18.11 | 41,154 |
2022-06-08 | $17.90 | $18.35 | $17.90 | $18.32 | $18.32 | 14,178 |
2022-06-07 | $17.66 | $18.31 | $17.66 | $18.14 | $18.14 | 23,636 |
2022-06-06 | $17.39 | $17.95 | $17.01 | $17.77 | $17.77 | 13,283 |
2022-06-03 | $17.38 | $17.58 | $17.05 | $17.58 | $17.58 | 11,600 |
2022-06-02 | $17.56 | $17.56 | $17.04 | $17.18 | $17.18 | 13,781 |
2022-06-01 | $17.75 | $18.10 | $17.39 | $17.41 | $17.41 | 10,812 |
2022-05-31 | $17.57 | $17.80 | $17.34 | $17.80 | $17.80 | 8,634 |
2022-05-27 | $17.25 | $18.09 | $17.25 | $17.71 | $17.71 | 19,956 |
2022-05-26 | $16.56 | $17.35 | $16.56 | $17.06 | $17.06 | 15,646 |
2022-05-25 | $16.59 | $16.73 | $16.24 | $16.69 | $16.69 | 39,692 |
2022-05-24 | $16.30 | $16.83 | $16.26 | $16.44 | $16.44 | 28,710 |
2022-05-23 | $16.33 | $16.84 | $16.32 | $16.48 | $16.48 | 21,011 |
2022-05-20 | $16.43 | $16.53 | $16.17 | $16.42 | $16.42 | 14,315 |
2022-05-19 | $16.58 | $16.59 | $16.17 | $16.44 | $16.44 | 17,284 |
2022-05-18 | $16.58 | $16.73 | $16.47 | $16.53 | $16.53 | 24,419 |
2022-05-17 | $16.71 | $17.08 | $16.67 | $17.00 | $17.00 | 18,326 |
2022-05-16 | $16.15 | $16.80 | $16.15 | $16.69 | $16.69 | 24,806 |
2022-05-13 | $15.74 | $16.31 | $15.74 | $16.25 | $16.25 | 46,885 |
2022-05-12 | $15.75 | $15.99 | $15.69 | $15.94 | $15.94 | 20,843 |
2022-05-11 | $16.07 | $16.34 | $15.77 | $15.77 | $15.77 | 17,848 |
2022-05-10 | $16.04 | $16.29 | $15.86 | $16.14 | $16.14 | 39,293 |
2022-05-09 | $15.84 | $16.42 | $15.72 | $16.00 | $16.00 | 23,194 |
2022-05-06 | $16.10 | $16.15 | $15.79 | $16.03 | $16.03 | 65,254 |
2022-05-05 | $16.09 | $16.40 | $15.69 | $16.07 | $16.07 | 62,972 |
2022-05-04 | $16.00 | $16.27 | $15.80 | $16.23 | $16.23 | 25,360 |
2022-05-03 | $15.98 | $16.19 | $15.37 | $16.00 | $16.00 | 36,466 |
2022-05-02 | $16.28 | $16.63 | $15.81 | $15.94 | $15.94 | 38,481 |
2022-04-29 | $16.28 | $16.66 | $16.00 | $16.18 | $16.18 | 83,889 |
2022-04-28 | $15.99 | $16.54 | $15.83 | $16.28 | $16.28 | 36,791 |
2022-04-27 | $16.07 | $16.68 | $15.81 | $15.85 | $15.85 | 34,798 |
2022-04-26 | $16.37 | $16.41 | $16.03 | $16.08 | $16.08 | 72,573 |
2022-04-25 | $17.12 | $17.12 | $16.13 | $16.51 | $16.51 | 62,960 |
2022-04-22 | $17.18 | $17.26 | $16.90 | $17.01 | $17.01 | 43,603 |
2022-04-21 | $17.41 | $17.41 | $16.90 | $17.16 | $17.16 | 29,012 |
2022-04-20 | $17.50 | $17.61 | $17.19 | $17.37 | $17.37 | 83,048 |
2022-04-19 | $17.10 | $17.81 | $16.70 | $17.50 | $17.50 | 157,298 |
2022-04-18 | $18.43 | $18.95 | $18.31 | $18.77 | $18.77 | 34,620 |
2022-04-14 | $18.56 | $18.74 | $18.52 | $18.53 | $18.53 | 16,723 |
2022-04-13 | $18.75 | $19.00 | $18.50 | $18.56 | $18.56 | 25,163 |
2022-04-12 | $19.08 | $19.15 | $18.56 | $18.68 | $18.68 | 11,458 |
2022-04-11 | $19.55 | $19.55 | $18.90 | $19.04 | $19.04 | 16,536 |
2022-04-08 | $19.41 | $19.53 | $19.36 | $19.48 | $19.48 | 9,905 |
2022-04-07 | $19.45 | $19.58 | $19.11 | $19.42 | $19.42 | 21,343 |
2022-04-06 | $19.37 | $19.48 | $19.10 | $19.44 | $19.44 | 15,981 |
2022-04-05 | $19.56 | $19.56 | $19.07 | $19.46 | $19.46 | 16,801 |
2022-04-04 | $19.20 | $19.64 | $19.02 | $19.41 | $19.41 | 19,617 |
2022-04-01 | $19.40 | $19.40 | $18.96 | $19.14 | $19.14 | 20,608 |
2022-03-31 | $19.25 | $19.49 | $19.07 | $19.19 | $19.19 | 36,560 |
2022-03-30 | $19.09 | $19.65 | $19.09 | $19.49 | $19.49 | 14,941 |
2022-03-29 | $18.52 | $19.42 | $18.52 | $19.42 | $19.42 | 27,136 |
2022-03-28 | $18.64 | $18.73 | $18.37 | $18.73 | $18.73 | 12,292 |
2022-03-25 | $18.90 | $18.98 | $18.26 | $18.46 | $18.46 | 28,410 |
2022-03-24 | $18.90 | $19.10 | $18.84 | $19.08 | $19.08 | 5,709 |
2022-03-23 | $19.07 | $19.19 | $18.73 | $18.89 | $18.89 | 10,717 |
2022-03-22 | $19.13 | $19.36 | $18.80 | $19.25 | $19.25 | 13,599 |
2022-03-21 | $19.62 | $19.62 | $19.03 | $19.03 | $19.03 | 16,462 |
2022-03-18 | $19.20 | $19.70 | $19.20 | $19.57 | $19.57 | 37,317 |
2022-03-17 | $18.53 | $19.22 | $18.53 | $19.22 | $19.22 | 26,427 |
2022-03-16 | $18.46 | $18.87 | $18.07 | $18.63 | $18.63 | 27,993 |
2022-03-15 | $18.07 | $18.40 | $18.07 | $18.21 | $18.21 | 8,416 |
2022-03-14 | $18.45 | $18.86 | $18.04 | $18.05 | $18.05 | 27,729 |
2022-03-11 | $18.96 | $18.96 | $18.39 | $18.47 | $18.47 | 13,329 |
2022-03-10 | $18.86 | $18.89 | $18.34 | $18.89 | $18.89 | 14,376 |
2022-03-09 | $19.39 | $19.47 | $18.83 | $18.90 | $18.90 | 28,561 |
2022-03-08 | $20.01 | $20.11 | $19.01 | $19.20 | $19.20 | 24,392 |
2022-03-07 | $19.96 | $20.21 | $19.76 | $19.94 | $19.94 | 32,595 |
2022-03-04 | $20.16 | $20.27 | $19.73 | $20.06 | $20.06 | 28,632 |
2022-03-03 | $20.09 | $20.24 | $19.94 | $20.22 | $20.22 | 15,643 |
2022-03-02 | $19.75 | $20.21 | $19.66 | $20.13 | $20.13 | 32,987 |
2022-03-01 | $18.96 | $19.93 | $18.96 | $19.86 | $19.86 | 41,566 |
2022-02-28 | $19.23 | $19.32 | $18.83 | $19.09 | $19.09 | 22,412 |
2022-02-25 | $19.26 | $19.46 | $19.14 | $19.34 | $19.34 | 14,583 |
2022-02-24 | $18.98 | $19.49 | $18.26 | $19.35 | $19.35 | 44,769 |
2022-02-23 | $18.98 | $19.37 | $18.86 | $19.11 | $19.11 | 27,996 |
2022-02-22 | $19.39 | $19.48 | $18.99 | $19.00 | $19.00 | 34,443 |
2022-02-18 | $19.26 | $19.66 | $18.83 | $19.54 | $19.54 | 41,616 |
2022-02-17 | $19.36 | $19.42 | $18.73 | $19.03 | $19.03 | 25,847 |
2022-02-16 | $19.29 | $19.41 | $18.91 | $19.14 | $19.14 | 18,293 |
2022-02-15 | $19.43 | $19.48 | $19.05 | $19.15 | $19.15 | 26,885 |
2022-02-14 | $19.25 | $19.60 | $19.11 | $19.41 | $19.41 | 24,501 |
2022-02-11 | $20.11 | $20.11 | $19.00 | $19.36 | $19.36 | 30,438 |
2022-02-10 | $20.36 | $20.53 | $19.89 | $19.95 | $19.95 | 19,245 |
2022-02-09 | $20.10 | $20.76 | $20.10 | $20.54 | $20.54 | 21,811 |
2022-02-08 | $20.95 | $20.95 | $20.07 | $20.07 | $20.07 | 37,475 |
2022-02-07 | $21.26 | $21.30 | $20.57 | $20.95 | $20.95 | 23,906 |
2022-02-04 | $21.10 | $21.30 | $20.91 | $21.20 | $21.20 | 35,441 |
2022-02-03 | $21.09 | $21.37 | $20.87 | $21.00 | $21.00 | 32,394 |
2022-02-02 | $21.15 | $21.32 | $20.79 | $21.31 | $21.31 | 31,478 |
2022-02-01 | $21.17 | $21.34 | $20.97 | $21.15 | $21.15 | 38,196 |
2022-01-31 | $20.21 | $21.09 | $20.21 | $21.02 | $21.02 | 54,464 |
2022-01-28 | $19.98 | $20.21 | $19.44 | $20.17 | $20.17 | 34,932 |
2022-01-27 | $20.21 | $20.36 | $19.97 | $19.99 | $19.99 | 35,706 |
2022-01-26 | $20.16 | $20.76 | $20.11 | $20.34 | $20.34 | 68,071 |
2022-01-25 | $20.29 | $20.29 | $19.84 | $20.16 | $20.16 | 59,458 |
2022-01-24 | $20.22 | $20.40 | $19.44 | $20.31 | $20.31 | 116,872 |
2022-01-21 | $20.38 | $20.70 | $20.27 | $20.47 | $20.47 | 57,586 |
2022-01-20 | $20.61 | $20.86 | $20.44 | $20.56 | $20.56 | 45,239 |
2022-01-19 | $20.71 | $20.89 | $20.46 | $20.56 | $20.56 | 35,678 |
2022-01-18 | $20.63 | $20.77 | $20.34 | $20.63 | $20.63 | 42,834 |
2022-01-14 | $20.91 | $20.96 | $20.39 | $20.77 | $20.77 | 37,839 |
2022-01-13 | $21.48 | $21.51 | $20.90 | $20.96 | $20.96 | 49,135 |
2022-01-12 | $21.89 | $21.89 | $21.50 | $21.55 | $21.55 | 15,891 |
2022-01-11 | $21.35 | $21.72 | $21.28 | $21.72 | $21.72 | 29,856 |
2022-01-10 | $21.80 | $21.80 | $21.38 | $21.55 | $21.55 | 28,352 |
2022-01-07 | $21.70 | $21.94 | $21.55 | $21.90 | $21.90 | 21,672 |
2022-01-06 | $21.66 | $21.82 | $21.41 | $21.73 | $21.73 | 31,811 |
2022-01-05 | $21.75 | $22.13 | $21.65 | $21.81 | $21.81 | 31,691 |
2022-01-04 | $21.72 | $22.00 | $21.60 | $21.78 | $21.78 | 43,971 |
2022-01-03 | $21.75 | $22.07 | $21.62 | $21.78 | $21.78 | 34,255 |
2021-12-31 | $21.74 | $22.04 | $21.50 | $21.70 | $21.70 | 60,249 |
2021-12-30 | $21.73 | $22.21 | $21.63 | $21.67 | $21.67 | 43,665 |
2021-12-29 | $21.58 | $21.79 | $21.40 | $21.66 | $21.66 | 38,410 |
2021-12-28 | $21.30 | $21.80 | $21.16 | $21.60 | $21.60 | 45,866 |
2021-12-27 | $21.63 | $21.90 | $21.37 | $21.43 | $21.43 | 47,979 |
2021-12-23 | $20.85 | $21.72 | $20.78 | $21.70 | $21.70 | 64,265 |
2021-12-22 | $21.13 | $21.18 | $20.75 | $20.90 | $20.90 | 45,811 |
2021-12-21 | $20.45 | $21.11 | $20.45 | $20.96 | $20.96 | 74,068 |
2021-12-20 | $20.35 | $20.45 | $20.04 | $20.45 | $20.45 | 103,538 |
2021-12-17 | $20.15 | $20.61 | $20.05 | $20.38 | $20.38 | 70,316 |
2021-12-16 | $20.00 | $20.44 | $19.65 | $20.20 | $20.20 | 84,219 |
2021-12-15 | $19.04 | $19.96 | $19.02 | $19.96 | $19.96 | 93,031 |
2021-12-14 | $19.57 | $19.69 | $19.16 | $19.27 | $19.27 | 91,476 |
2021-12-13 | $19.42 | $20.00 | $19.20 | $19.57 | $19.57 | 74,153 |
2021-12-10 | $19.24 | $20.25 | $19.20 | $19.57 | $19.57 | 91,903 |
2021-12-09 | $19.27 | $19.45 | $19.12 | $19.24 | $19.24 | 72,893 |
2021-12-08 | $19.37 | $19.60 | $19.22 | $19.31 | $19.31 | 40,754 |
2021-12-07 | $19.30 | $19.78 | $19.30 | $19.48 | $19.48 | 59,393 |
2021-12-06 | $19.00 | $19.50 | $19.00 | $19.27 | $19.27 | 63,525 |
2021-12-03 | $18.87 | $19.18 | $18.68 | $19.09 | $19.09 | 60,112 |
2021-12-02 | $19.18 | $19.33 | $18.58 | $18.85 | $18.85 | 59,222 |
2021-12-01 | $19.40 | $19.50 | $18.95 | $19.19 | $19.19 | 96,882 |
2021-11-30 | $19.90 | $20.00 | $18.91 | $19.14 | $19.14 | 100,470 |
2021-11-29 | $20.79 | $20.79 | $19.55 | $19.65 | $19.65 | 65,412 |
2021-11-26 | $21.00 | $21.50 | $20.13 | $21.05 | $21.05 | 121,139 |
2021-11-24 | $19.07 | $19.17 | $18.85 | $19.15 | $19.15 | 22,663 |
2021-11-23 | $19.47 | $19.74 | $18.94 | $19.17 | $19.17 | 50,322 |
2021-11-22 | $19.51 | $20.08 | $19.45 | $19.54 | $19.54 | 35,851 |
2021-11-19 | $20.01 | $20.01 | $19.35 | $19.88 | $19.88 | 65,405 |
2021-11-18 | $20.69 | $20.99 | $19.94 | $20.00 | $20.00 | 52,554 |
2021-11-17 | $20.99 | $21.18 | $20.60 | $20.68 | $20.68 | 41,986 |
2021-11-16 | $21.14 | $21.44 | $20.89 | $20.98 | $20.98 | 38,052 |
2021-11-15 | $21.62 | $21.62 | $20.98 | $21.14 | $21.14 | 45,094 |
2021-11-12 | $21.69 | $21.69 | $21.15 | $21.51 | $21.51 | 31,059 |
2021-11-11 | $21.50 | $21.70 | $21.43 | $21.60 | $21.60 | 30,818 |
2021-11-10 | $21.04 | $21.43 | $21.04 | $21.43 | $21.43 | 39,565 |
2021-11-09 | $20.98 | $21.20 | $20.89 | $21.20 | $21.20 | 78,849 |
2021-11-08 | $21.13 | $21.22 | $20.88 | $21.05 | $21.05 | 40,988 |
2021-11-05 | $21.11 | $21.28 | $20.90 | $21.02 | $21.02 | 45,644 |
2021-11-04 | $21.22 | $21.60 | $20.97 | $21.09 | $21.09 | 49,938 |
2021-11-03 | $21.01 | $21.45 | $20.64 | $21.19 | $21.19 | 45,302 |
2021-11-02 | $20.98 | $21.10 | $20.77 | $20.95 | $20.95 | 36,284 |
2021-11-01 | $20.86 | $21.09 | $20.48 | $20.87 | $20.87 | 62,462 |
2021-10-29 | $20.52 | $20.93 | $20.52 | $20.91 | $20.91 | 43,590 |
2021-10-28 | $20.39 | $20.80 | $20.03 | $20.48 | $20.48 | 51,478 |
2021-10-27 | $20.38 | $20.64 | $20.38 | $20.43 | $20.43 | 61,914 |
2021-10-26 | $20.52 | $20.75 | $20.43 | $20.44 | $20.44 | 53,446 |
2021-10-25 | $19.95 | $20.60 | $19.95 | $20.54 | $20.54 | 60,638 |
2021-10-22 | $20.48 | $20.48 | $19.95 | $20.00 | $20.00 | 53,273 |
2021-10-21 | $20.55 | $20.73 | $20.44 | $20.44 | $20.44 | 33,344 |
2021-10-20 | $20.85 | $20.96 | $20.40 | $20.57 | $20.57 | 35,535 |
2021-10-19 | $20.60 | $20.90 | $20.48 | $20.83 | $20.83 | 65,838 |
2021-10-18 | $20.38 | $20.58 | $20.09 | $20.47 | $20.47 | 113,759 |
2021-10-15 | $20.85 | $20.85 | $20.32 | $20.38 | $20.38 | 56,534 |
2021-10-14 | $20.51 | $20.72 | $20.47 | $20.64 | $20.64 | 47,741 |
2021-10-13 | $21.04 | $21.04 | $20.45 | $20.50 | $20.50 | 43,088 |
2021-10-12 | $21.14 | $21.35 | $20.78 | $20.92 | $20.92 | 62,186 |
2021-10-11 | $21.15 | $21.37 | $21.04 | $21.17 | $21.17 | 57,587 |
2021-10-08 | $20.80 | $21.33 | $20.79 | $21.20 | $21.20 | 53,274 |
2021-10-07 | $20.44 | $20.82 | $20.44 | $20.77 | $20.77 | 89,490 |
2021-10-06 | $20.50 | $20.64 | $20.21 | $20.44 | $20.44 | 55,440 |
2021-10-05 | $20.48 | $20.75 | $20.43 | $20.50 | $20.50 | 55,896 |
2021-10-04 | $20.86 | $20.99 | $20.46 | $20.54 | $20.54 | 59,953 |
2021-10-01 | $21.11 | $21.11 | $20.68 | $20.92 | $20.92 | 92,460 |
2021-09-30 | $20.80 | $21.11 | $20.80 | $21.00 | $21.00 | 82,907 |
2021-09-29 | $21.00 | $21.14 | $20.50 | $21.06 | $21.06 | 95,334 |
2021-09-28 | $21.21 | $21.29 | $20.52 | $20.87 | $20.87 | 125,003 |
2021-09-27 | $20.91 | $21.18 | $20.84 | $21.18 | $21.18 | 58,687 |
2021-09-24 | $20.89 | $21.30 | $20.89 | $21.07 | $21.07 | 44,316 |
2021-09-23 | $21.35 | $21.38 | $20.99 | $21.00 | $21.00 | 58,930 |
2021-09-22 | $21.21 | $21.25 | $20.88 | $21.20 | $21.20 | 105,852 |
2021-09-21 | $21.17 | $21.25 | $20.88 | $21.11 | $21.11 | 97,714 |
2021-09-20 | $21.06 | $21.30 | $20.77 | $21.02 | $21.02 | 135,827 |
2021-09-17 | $21.26 | $21.57 | $21.07 | $21.57 | $21.57 | 119,065 |
2021-09-16 | $21.31 | $21.53 | $21.03 | $21.20 | $21.20 | 61,392 |
2021-09-15 | $21.25 | $21.43 | $20.92 | $21.43 | $21.43 | 96,959 |
2021-09-14 | $21.33 | $21.80 | $20.80 | $21.23 | $21.23 | 90,163 |
2021-09-13 | $20.85 | $21.76 | $20.80 | $21.48 | $21.48 | 125,353 |
2021-09-10 | $20.95 | $21.43 | $20.00 | $20.80 | $20.80 | 491,317 |
2021-09-09 | $23.30 | $23.90 | $23.17 | $23.90 | $23.90 | 157,120 |
2021-09-08 | $23.42 | $23.67 | $23.11 | $23.33 | $23.33 | 76,054 |
2021-09-07 | $23.90 | $24.01 | $23.23 | $23.30 | $23.30 | 64,755 |
2021-09-03 | $24.13 | $24.14 | $23.71 | $24.01 | $24.01 | 45,461 |
2021-09-02 | $24.16 | $24.46 | $23.81 | $24.12 | $24.12 | 78,448 |
2021-09-01 | $23.95 | $24.53 | $23.95 | $24.23 | $24.23 | 52,633 |
2021-08-31 | $24.16 | $24.47 | $23.58 | $23.87 | $23.87 | 51,689 |
2021-08-30 | $24.52 | $24.52 | $24.02 | $24.10 | $24.10 | 39,126 |
2021-08-27 | $23.78 | $24.46 | $23.75 | $24.36 | $24.36 | 46,186 |
2021-08-26 | $24.22 | $24.45 | $23.79 | $23.91 | $23.91 | 48,648 |
2021-08-25 | $24.41 | $24.71 | $24.07 | $24.22 | $24.22 | 42,188 |
2021-08-24 | $24.21 | $24.57 | $23.57 | $24.51 | $24.51 | 70,569 |
2021-08-23 | $23.59 | $24.39 | $23.20 | $24.15 | $24.15 | 116,243 |
2021-08-20 | $22.83 | $23.33 | $22.83 | $23.18 | $23.18 | 88,735 |
2021-08-19 | $23.09 | $23.19 | $22.57 | $22.87 | $22.87 | 93,607 |
2021-08-18 | $23.15 | $23.47 | $22.91 | $23.22 | $23.22 | 100,666 |
2021-08-17 | $23.00 | $23.43 | $22.50 | $23.31 | $23.31 | 74,399 |
2021-08-16 | $23.57 | $23.67 | $23.18 | $23.54 | $23.54 | 104,354 |
2021-08-13 | $24.24 | $24.24 | $23.63 | $23.71 | $23.71 | 75,783 |
2021-08-12 | $24.51 | $24.57 | $24.29 | $24.29 | $24.29 | 42,208 |
2021-08-11 | $24.49 | $24.62 | $23.93 | $24.51 | $24.51 | 64,845 |
2021-08-10 | $24.36 | $24.93 | $24.21 | $24.35 | $24.35 | 72,951 |
2021-08-09 | $24.40 | $24.83 | $24.09 | $24.61 | $24.61 | 74,541 |
2021-08-06 | $24.81 | $24.84 | $23.57 | $24.20 | $24.20 | 144,746 |
2021-08-05 | $24.80 | $25.25 | $24.22 | $24.82 | $24.82 | 77,549 |
2021-08-04 | $25.90 | $25.90 | $24.63 | $24.65 | $24.65 | 116,188 |
2021-08-03 | $25.59 | $26.29 | $25.24 | $25.89 | $25.89 | 110,848 |
2021-08-02 | $27.17 | $27.22 | $24.90 | $25.31 | $25.31 | 236,975 |
2021-07-30 | $25.97 | $27.24 | $25.97 | $26.96 | $26.96 | 234,905 |
2021-07-29 | $25.82 | $26.09 | $25.66 | $25.83 | $25.83 | 104,978 |
2021-07-28 | $25.25 | $25.94 | $24.98 | $25.85 | $25.85 | 154,662 |
2021-07-27 | $24.75 | $25.78 | $24.50 | $25.25 | $25.25 | 245,993 |
2021-07-26 | $25.11 | $25.11 | $24.39 | $24.59 | $24.59 | 94,241 |
2021-07-23 | $24.45 | $25.42 | $24.19 | $24.82 | $24.82 | 142,949 |
2021-07-22 | $24.51 | $24.63 | $23.44 | $24.36 | $24.36 | 166,098 |
2021-07-21 | $22.95 | $24.88 | $22.95 | $24.48 | $24.48 | 193,682 |
2021-07-20 | $24.68 | $24.69 | $22.03 | $22.91 | $22.91 | 496,834 |
2021-07-19 | $22.76 | $24.65 | $22.63 | $24.48 | $24.48 | 663,047 |
2021-07-16 | $23.24 | $23.46 | $22.50 | $22.86 | $22.86 | 211,385 |
2021-07-15 | $23.11 | $23.36 | $22.81 | $23.03 | $23.03 | 96,705 |
2021-07-14 | $23.04 | $23.49 | $22.67 | $23.31 | $23.31 | 122,442 |
2021-07-13 | $23.51 | $23.79 | $22.89 | $23.30 | $23.30 | 161,442 |
2021-07-12 | $23.77 | $23.96 | $23.27 | $23.69 | $23.69 | 141,493 |
2021-07-09 | $22.60 | $23.90 | $22.60 | $23.83 | $23.83 | 170,945 |
2021-07-08 | $21.81 | $23.20 | $21.59 | $22.76 | $22.76 | 143,716 |
2021-07-07 | $21.58 | $22.47 | $21.30 | $22.39 | $22.39 | 381,449 |
2021-07-06 | $22.11 | $22.13 | $21.10 | $21.40 | $21.40 | 139,568 |
2021-07-02 | $22.27 | $22.44 | $21.62 | $22.03 | $22.03 | 99,259 |
2021-07-01 | $22.26 | $22.30 | $21.77 | $22.17 | $22.17 | 136,665 |
2021-06-30 | $22.32 | $22.40 | $22.11 | $22.33 | $22.33 | 119,085 |
2021-06-29 | $22.57 | $22.73 | $22.30 | $22.35 | $22.35 | 113,553 |
2021-06-28 | $22.79 | $22.87 | $22.23 | $22.64 | $22.64 | 174,781 |
2021-06-25 | $22.63 | $23.18 | $22.52 | $22.58 | $22.58 | 1,352,849 |
2021-06-24 | $22.36 | $23.12 | $22.36 | $22.73 | $22.73 | 188,947 |
2021-06-23 | $22.13 | $22.55 | $21.90 | $22.29 | $22.29 | 190,276 |
2021-06-22 | $21.78 | $22.40 | $21.35 | $22.16 | $22.16 | 214,376 |
2021-06-21 | $21.56 | $22.35 | $21.52 | $21.78 | $21.78 | 290,696 |
2021-06-18 | $21.22 | $21.98 | $21.22 | $21.65 | $21.65 | 276,151 |
2021-06-17 | $21.50 | $21.71 | $20.92 | $21.43 | $21.43 | 197,766 |
2021-06-16 | $21.58 | $21.90 | $21.09 | $21.71 | $21.71 | 231,369 |
2021-06-15 | $21.33 | $22.34 | $20.82 | $21.79 | $21.79 | 382,468 |
2021-06-14 | $23.17 | $23.65 | $21.13 | $21.34 | $21.34 | 709,472 |
2021-06-11 | $23.32 | $23.55 | $22.70 | $23.13 | $23.13 | 273,651 |
2021-06-10 | $24.61 | $24.93 | $22.70 | $23.11 | $23.11 | 727,754 |
2021-06-09 | $26.90 | $26.90 | $25.51 | $26.43 | $26.43 | 270,948 |
2021-06-08 | $26.47 | $26.94 | $25.90 | $26.18 | $26.18 | 188,138 |
2021-06-07 | $25.39 | $26.34 | $25.09 | $26.14 | $26.14 | 150,837 |
2021-06-04 | $24.75 | $25.28 | $24.67 | $25.05 | $25.05 | 103,847 |
2021-06-03 | $25.17 | $25.45 | $24.61 | $24.66 | $24.66 | 146,602 |
2021-06-02 | $25.73 | $25.73 | $25.20 | $25.36 | $25.36 | 70,727 |
2021-06-01 | $25.30 | $25.92 | $25.25 | $25.55 | $25.55 | 71,654 |
2021-05-28 | $25.78 | $25.91 | $25.07 | $25.22 | $25.22 | 105,323 |
2021-05-27 | $25.58 | $25.86 | $25.27 | $25.64 | $25.64 | 56,767 |
2021-05-26 | $24.86 | $25.84 | $24.86 | $25.42 | $25.42 | 74,721 |
2021-05-25 | $25.26 | $25.95 | $24.77 | $24.78 | $24.78 | 75,477 |
2021-05-24 | $26.04 | $26.04 | $25.21 | $25.31 | $25.31 | 134,931 |
2021-05-21 | $26.65 | $26.86 | $25.61 | $25.74 | $25.74 | 104,925 |
2021-05-20 | $25.71 | $26.66 | $25.53 | $26.56 | $26.56 | 104,459 |
2021-05-19 | $25.33 | $25.78 | $24.92 | $25.65 | $25.65 | 101,484 |
2021-05-18 | $25.76 | $26.78 | $25.69 | $25.88 | $25.88 | 155,724 |
2021-05-17 | $25.68 | $26.27 | $25.60 | $25.66 | $25.66 | 103,922 |
2021-05-14 | $25.51 | $26.03 | $25.28 | $26.02 | $26.02 | 94,356 |
2021-05-13 | $25.14 | $25.92 | $24.60 | $25.27 | $25.27 | 162,823 |
2021-05-12 | $25.47 | $25.83 | $24.80 | $25.09 | $25.09 | 128,112 |
2021-05-11 | $26.00 | $26.01 | $24.80 | $25.69 | $25.69 | 162,162 |
2021-05-10 | $26.85 | $27.08 | $26.04 | $26.21 | $26.21 | 148,420 |
2021-05-07 | $27.06 | $27.53 | $26.75 | $26.83 | $26.83 | 99,980 |
2021-05-06 | $27.17 | $27.17 | $26.12 | $26.55 | $26.55 | 104,254 |
2021-05-05 | $27.27 | $27.44 | $26.74 | $27.31 | $27.31 | 93,202 |
2021-05-04 | $28.10 | $28.10 | $26.80 | $27.21 | $27.21 | 140,007 |
2021-05-03 | $28.23 | $28.48 | $27.57 | $28.31 | $28.31 | 129,736 |
2021-04-30 | $28.51 | $29.44 | $28.01 | $28.21 | $28.21 | 177,594 |
2021-04-29 | $29.14 | $29.45 | $28.74 | $29.31 | $29.31 | 131,451 |
2021-04-28 | $29.10 | $29.50 | $28.81 | $28.92 | $28.92 | 109,452 |
2021-04-27 | $29.15 | $29.64 | $28.80 | $28.80 | $28.80 | 133,863 |
2021-04-26 | $29.25 | $29.61 | $28.90 | $29.15 | $29.15 | 145,111 |
2021-04-23 | $28.67 | $29.14 | $28.34 | $29.07 | $29.07 | 166,877 |
2021-04-22 | $28.60 | $29.57 | $28.35 | $28.73 | $28.73 | 193,931 |
2021-04-21 | $27.35 | $28.50 | $27.10 | $28.47 | $28.47 | 149,769 |
2021-04-20 | $28.10 | $28.99 | $27.25 | $27.45 | $27.45 | 149,319 |
2021-04-19 | $27.50 | $28.74 | $26.93 | $27.99 | $27.99 | 262,005 |
2021-04-16 | $28.99 | $29.18 | $25.98 | $27.36 | $27.36 | 531,754 |
2021-04-15 | $27.78 | $28.40 | $27.34 | $28.30 | $28.30 | 298,658 |
2021-04-14 | $28.06 | $28.33 | $27.69 | $27.78 | $27.78 | 162,610 |
2021-04-13 | $27.82 | $28.50 | $27.65 | $28.19 | $28.19 | 102,151 |
2021-04-12 | $28.25 | $28.80 | $27.82 | $27.92 | $27.92 | 121,187 |
2021-04-09 | $28.08 | $28.24 | $27.83 | $28.08 | $28.08 | 104,115 |
2021-04-08 | $28.05 | $28.30 | $27.39 | $28.13 | $28.13 | 94,144 |
2021-04-07 | $28.40 | $28.66 | $27.68 | $28.09 | $28.09 | 126,599 |
2021-04-06 | $27.75 | $28.93 | $27.71 | $28.51 | $28.51 | 200,962 |
2021-04-05 | $27.78 | $27.93 | $26.80 | $27.61 | $27.61 | 154,195 |
2021-04-01 | $27.90 | $28.37 | $27.11 | $27.49 | $27.49 | 113,797 |
2021-03-31 | $27.05 | $27.93 | $26.80 | $27.86 | $27.86 | 133,740 |
2021-03-30 | $26.69 | $27.44 | $26.45 | $27.03 | $27.03 | 98,640 |
2021-03-29 | $27.33 | $27.94 | $26.54 | $26.81 | $26.81 | 141,899 |
2021-03-26 | $27.27 | $27.45 | $25.92 | $27.27 | $27.27 | 118,496 |
2021-03-25 | $26.15 | $27.05 | $25.42 | $26.83 | $26.83 | 185,815 |
2021-03-24 | $27.91 | $28.54 | $26.42 | $26.53 | $26.53 | 165,714 |
2021-03-23 | $28.85 | $28.92 | $27.36 | $27.55 | $27.55 | 145,667 |
2021-03-22 | $29.39 | $29.45 | $28.59 | $28.93 | $28.93 | 142,929 |
2021-03-19 | $28.96 | $29.97 | $28.75 | $29.42 | $29.42 | 207,712 |
2021-03-18 | $28.60 | $29.89 | $28.52 | $29.07 | $29.07 | 142,941 |
2021-03-17 | $28.83 | $29.49 | $27.36 | $29.11 | $29.11 | 186,762 |
2021-03-16 | $29.36 | $29.89 | $28.71 | $29.26 | $29.26 | 168,989 |
2021-03-15 | $29.81 | $30.17 | $29.13 | $29.41 | $29.41 | 149,278 |
2021-03-12 | $30.09 | $30.93 | $29.60 | $30.16 | $30.16 | 152,019 |
2021-03-11 | $31.11 | $31.27 | $30.30 | $30.60 | $30.60 | 169,258 |
2021-03-10 | $30.60 | $31.56 | $30.16 | $30.69 | $30.69 | 170,978 |
2021-03-09 | $29.25 | $30.50 | $28.97 | $30.00 | $30.00 | 155,558 |
2021-03-08 | $29.31 | $30.29 | $28.70 | $29.11 | $29.11 | 204,145 |
2021-03-05 | $28.33 | $29.42 | $26.30 | $29.15 | $29.15 | 354,133 |
2021-03-04 | $30.68 | $31.24 | $27.98 | $29.09 | $29.09 | 347,844 |
2021-03-03 | $33.00 | $33.37 | $31.09 | $31.23 | $31.23 | 233,283 |
2021-03-02 | $33.16 | $33.68 | $32.46 | $33.10 | $33.10 | 166,134 |
2021-03-01 | $31.75 | $33.57 | $31.75 | $33.19 | $33.19 | 169,563 |
2021-02-26 | $31.96 | $32.63 | $30.64 | $31.39 | $31.39 | 252,474 |
2021-02-25 | $34.01 | $34.87 | $31.60 | $31.95 | $31.95 | 282,067 |
2021-02-24 | $32.70 | $35.35 | $32.10 | $34.09 | $34.09 | 259,773 |
2021-02-23 | $32.02 | $32.27 | $29.20 | $32.02 | $32.02 | 482,935 |
2021-02-22 | $35.18 | $35.92 | $32.76 | $33.24 | $33.24 | 324,298 |
2021-02-19 | $36.34 | $36.78 | $34.68 | $35.30 | $35.30 | 350,863 |
2021-02-18 | $35.72 | $36.79 | $34.78 | $36.27 | $36.27 | 215,578 |
2021-02-17 | $36.68 | $37.14 | $34.60 | $36.18 | $36.18 | 333,019 |
2021-02-16 | $40.72 | $41.78 | $34.86 | $37.01 | $37.01 | 812,959 |
2021-02-12 | $39.57 | $41.35 | $38.38 | $40.95 | $40.95 | 309,904 |
2021-02-11 | $38.93 | $42.79 | $38.93 | $40.05 | $40.05 | 504,158 |
2021-02-10 | $46.68 | $46.75 | $37.77 | $40.33 | $40.33 | 1,177,081 |
2021-02-09 | $42.71 | $47.95 | $41.59 | $44.43 | $44.43 | 994,607 |
2021-02-08 | $38.42 | $42.42 | $37.94 | $41.38 | $41.38 | 803,156 |
2021-02-05 | $34.92 | $36.77 | $34.60 | $36.50 | $36.50 | 609,687 |
2021-02-04 | $32.03 | $34.20 | $31.78 | $34.03 | $34.03 | 427,708 |
2021-02-03 | $30.67 | $32.40 | $30.48 | $31.69 | $31.69 | 336,230 |
2021-02-02 | $30.94 | $31.06 | $29.53 | $30.57 | $30.57 | 357,938 |
2021-02-01 | $28.01 | $30.96 | $28.00 | $30.58 | $30.58 | 634,484 |
2021-01-29 | $28.09 | $28.50 | $27.28 | $27.80 | $27.80 | 236,813 |
2021-01-28 | $28.02 | $28.33 | $26.96 | $28.06 | $28.06 | 261,157 |
2021-01-27 | $26.73 | $28.49 | $26.33 | $27.70 | $27.70 | 379,357 |
2021-01-26 | $27.13 | $27.27 | $26.35 | $27.14 | $27.14 | 188,103 |
2021-01-25 | $27.36 | $28.13 | $26.53 | $26.97 | $26.97 | 299,660 |
2021-01-22 | $27.73 | $27.75 | $26.61 | $27.17 | $27.17 | 199,960 |
2021-01-21 | $27.52 | $27.83 | $26.78 | $27.25 | $27.25 | 248,720 |
2021-01-20 | $27.67 | $27.89 | $26.51 | $27.14 | $27.14 | 452,295 |
2021-01-19 | $28.86 | $28.99 | $27.24 | $27.63 | $27.63 | 398,948 |
2021-01-15 | $29.23 | $29.67 | $27.69 | $28.44 | $28.44 | 366,707 |
2021-01-14 | $29.43 | $30.32 | $29.08 | $29.19 | $29.19 | 247,769 |
2021-01-13 | $30.77 | $31.10 | $29.25 | $29.46 | $29.46 | 252,753 |
2021-01-12 | $30.36 | $30.99 | $28.75 | $30.90 | $30.90 | 423,495 |
2021-01-11 | $30.86 | $31.31 | $30.01 | $30.55 | $30.55 | 304,863 |
2021-01-08 | $31.95 | $31.95 | $30.47 | $31.25 | $31.25 | 312,276 |
2021-01-07 | $29.67 | $30.83 | $29.66 | $30.44 | $30.44 | 294,165 |
2021-01-06 | $30.64 | $31.29 | $28.60 | $29.67 | $29.67 | 627,249 |
2021-01-05 | $28.56 | $31.25 | $28.55 | $30.56 | $30.56 | 733,894 |
2021-01-04 | $28.22 | $28.77 | $27.04 | $28.21 | $28.21 | 397,291 |
2020-12-31 | $26.80 | $27.72 | $26.58 | $27.25 | $27.25 | 215,928 |
2020-12-30 | $27.78 | $28.18 | $26.23 | $26.51 | $26.51 | 414,530 |
2020-12-29 | $29.35 | $29.44 | $26.96 | $27.82 | $27.82 | 427,120 |
2020-12-28 | $27.70 | $30.39 | $27.15 | $28.96 | $28.96 | 853,796 |
2020-12-24 | $26.60 | $27.35 | $26.40 | $27.20 | $27.20 | 205,948 |
2020-12-23 | $26.16 | $26.95 | $25.38 | $26.57 | $26.57 | 434,521 |
2020-12-22 | $25.16 | $25.93 | $24.75 | $25.73 | $25.73 | 476,911 |
2020-12-21 | $23.03 | $25.25 | $23.02 | $24.48 | $24.48 | 560,125 |
2020-12-18 | $22.89 | $23.65 | $22.41 | $23.44 | $23.44 | 484,599 |
2020-12-17 | $22.88 | $23.36 | $22.77 | $22.77 | $22.77 | 241,678 |
2020-12-16 | $23.14 | $23.34 | $22.48 | $22.70 | $22.70 | 280,525 |
2020-12-15 | $23.25 | $23.34 | $22.26 | $23.05 | $23.05 | 293,290 |
2020-12-14 | $22.50 | $23.49 | $22.50 | $22.95 | $22.95 | 531,750 |
2020-12-11 | $23.89 | $24.24 | $21.30 | $22.28 | $22.28 | 1,200,618 |
2020-12-10 | $21.50 | $22.64 | $21.36 | $22.55 | $22.55 | 654,221 |
2020-12-09 | $21.50 | $22.22 | $21.35 | $21.47 | $21.47 | 409,168 |
2020-12-08 | $20.92 | $21.59 | $20.56 | $21.39 | $21.39 | 342,764 |
2020-12-07 | $20.73 | $21.00 | $19.97 | $20.84 | $20.84 | 408,545 |
2020-12-04 | $20.24 | $20.44 | $19.79 | $20.40 | $20.40 | 204,696 |
2020-12-03 | $19.74 | $20.19 | $19.65 | $20.12 | $20.12 | 156,172 |
2020-12-02 | $19.94 | $19.97 | $19.41 | $19.57 | $19.57 | 271,047 |
2020-12-01 | $20.00 | $20.66 | $19.60 | $19.94 | $19.94 | 236,661 |
2020-11-30 | $20.00 | $20.36 | $19.51 | $19.82 | $19.82 | 180,728 |
2020-11-27 | $19.64 | $20.16 | $19.32 | $20.09 | $20.09 | 201,812 |
2020-11-25 | $19.85 | $20.01 | $19.47 | $19.64 | $19.64 | 230,843 |
2020-11-24 | $20.34 | $20.52 | $19.71 | $19.81 | $19.81 | 296,343 |
2020-11-23 | $20.69 | $21.04 | $20.20 | $20.34 | $20.34 | 225,730 |
2020-11-20 | $20.77 | $21.18 | $20.50 | $20.78 | $20.78 | 205,136 |
2020-11-19 | $20.66 | $20.87 | $20.24 | $20.77 | $20.77 | 149,811 |
2020-11-18 | $20.80 | $21.26 | $20.40 | $20.61 | $20.61 | 172,930 |
2020-11-17 | $20.22 | $20.86 | $19.90 | $20.65 | $20.65 | 244,018 |
2020-11-16 | $20.00 | $20.50 | $19.78 | $20.19 | $20.19 | 324,457 |
2020-11-13 | $21.10 | $21.10 | $19.93 | $20.62 | $20.62 | 301,988 |
2020-11-12 | $20.38 | $20.99 | $19.90 | $20.82 | $20.82 | 325,924 |
2020-11-11 | $19.14 | $20.50 | $19.01 | $20.22 | $20.22 | 368,487 |
2020-11-10 | $19.43 | $19.64 | $18.50 | $18.53 | $18.53 | 355,822 |
2020-11-09 | $20.77 | $20.80 | $18.61 | $19.04 | $19.04 | 1,049,693 |
2020-11-06 | $23.50 | $23.76 | $22.72 | $22.86 | $22.86 | 168,722 |
2020-11-05 | $22.76 | $24.07 | $22.71 | $23.61 | $23.61 | 230,569 |
2020-11-04 | $22.89 | $22.89 | $21.95 | $22.61 | $22.61 | 179,312 |
2020-11-03 | $22.61 | $23.10 | $22.36 | $22.69 | $22.69 | 130,589 |
2020-11-02 | $21.83 | $22.91 | $21.65 | $22.35 | $22.35 | 185,510 |
2020-10-30 | $22.82 | $22.97 | $21.46 | $21.57 | $21.57 | 355,629 |
2020-10-29 | $23.38 | $23.72 | $22.67 | $23.04 | $23.04 | 211,736 |
2020-10-28 | $24.51 | $24.53 | $23.18 | $23.42 | $23.42 | 237,378 |
2020-10-27 | $24.85 | $24.96 | $23.80 | $24.12 | $24.12 | 148,926 |
2020-10-26 | $24.56 | $25.33 | $24.24 | $24.49 | $24.49 | 311,596 |
2020-10-23 | $23.66 | $24.65 | $23.65 | $24.54 | $24.54 | 172,281 |
2020-10-22 | $24.04 | $24.31 | $23.36 | $23.67 | $23.67 | 219,168 |
2020-10-21 | $24.66 | $24.99 | $23.95 | $24.07 | $24.07 | 230,418 |
2020-10-20 | $25.11 | $25.35 | $24.42 | $24.64 | $24.64 | 221,614 |
2020-10-19 | $24.20 | $25.44 | $24.09 | $24.90 | $24.90 | 541,427 |
2020-10-16 | $24.02 | $24.47 | $23.77 | $24.05 | $24.05 | 308,279 |
2020-10-15 | $23.69 | $23.98 | $23.03 | $23.88 | $23.88 | 254,848 |
2020-10-14 | $23.79 | $24.38 | $23.58 | $23.89 | $23.89 | 257,880 |
2020-10-13 | $24.00 | $24.18 | $23.25 | $23.93 | $23.93 | 333,891 |
2020-10-12 | $23.25 | $24.10 | $23.09 | $23.92 | $23.92 | 442,459 |
2020-10-09 | $22.05 | $23.00 | $22.01 | $22.86 | $22.86 | 318,791 |
2020-10-08 | $23.05 | $23.11 | $21.36 | $22.07 | $22.07 | 521,959 |
2020-10-07 | $22.48 | $23.41 | $22.47 | $22.77 | $22.77 | 404,634 |
2020-10-06 | $22.45 | $22.84 | $21.75 | $22.52 | $22.52 | 481,097 |
2020-10-05 | $21.25 | $22.28 | $21.05 | $22.24 | $22.24 | 492,240 |
2020-10-02 | $20.81 | $21.39 | $20.32 | $21.32 | $21.32 | 660,314 |
2020-10-01 | $19.97 | $20.55 | $19.55 | $20.50 | $20.50 | 376,018 |
2020-09-30 | $19.45 | $20.06 | $19.22 | $19.80 | $19.80 | 378,399 |
2020-09-29 | $19.01 | $19.53 | $18.81 | $19.45 | $19.45 | 369,088 |
2020-09-28 | $18.50 | $18.87 | $18.25 | $18.83 | $18.83 | 302,593 |
2020-09-25 | $18.59 | $19.27 | $18.30 | $18.44 | $18.44 | 321,559 |
2020-09-24 | $18.12 | $19.08 | $17.88 | $18.65 | $18.65 | 435,143 |
2020-09-23 | $19.45 | $19.86 | $18.18 | $18.30 | $18.30 | 387,851 |
2020-09-22 | $19.37 | $19.70 | $18.57 | $19.51 | $19.51 | 686,887 |
2020-09-21 | $19.56 | $20.03 | $18.98 | $19.10 | $19.10 | 428,197 |
2020-09-18 | $19.62 | $20.12 | $19.24 | $19.69 | $19.69 | 607,171 |
2020-09-17 | $20.26 | $20.45 | $19.16 | $19.46 | $19.46 | 737,106 |
2020-09-16 | $21.50 | $21.50 | $20.49 | $20.54 | $20.54 | 661,335 |
2020-09-15 | $21.01 | $22.19 | $20.77 | $21.16 | $21.16 | 894,953 |
2020-09-14 | $21.85 | $21.96 | $20.76 | $20.80 | $20.80 | 818,862 |
2020-09-11 | $21.47 | $23.29 | $21.38 | $22.00 | $22.00 | 1,091,721 |
2020-09-10 | $21.76 | $22.29 | $20.36 | $21.25 | $21.25 | 1,495,819 |
2020-09-09 | $22.50 | $22.50 | $21.08 | $21.67 | $21.67 | 1,213,370 |
2020-09-08 | $21.45 | $22.20 | $21.14 | $21.73 | $21.73 | 473,819 |
2020-09-04 | $21.25 | $21.65 | $20.52 | $21.25 | $21.25 | 698,051 |
2020-09-03 | $21.44 | $21.69 | $21.17 | $21.23 | $21.23 | 438,399 |
2020-09-02 | $21.29 | $21.57 | $20.89 | $21.34 | $21.34 | 462,675 |
2020-09-01 | $20.52 | $21.10 | $20.24 | $21.00 | $21.00 | 447,714 |
2020-08-31 | $22.62 | $22.75 | $20.18 | $20.43 | $20.43 | 676,778 |
2020-08-28 | $22.48 | $22.75 | $22.35 | $22.54 | $22.54 | 318,353 |
2020-08-27 | $22.06 | $22.70 | $22.04 | $22.41 | $22.41 | 341,347 |
2020-08-26 | $21.82 | $22.40 | $21.76 | $22.36 | $22.36 | 235,150 |
2020-08-25 | $21.75 | $21.93 | $21.43 | $21.79 | $21.79 | 258,681 |
2020-08-24 | $21.59 | $21.93 | $20.75 | $21.86 | $21.86 | 643,073 |
2020-08-21 | $21.01 | $21.80 | $21.01 | $21.66 | $21.66 | 423,448 |
2020-08-20 | $21.25 | $21.30 | $20.85 | $21.11 | $21.11 | 227,362 |
2020-08-19 | $20.62 | $21.40 | $20.62 | $21.00 | $21.00 | 600,416 |
2020-08-18 | $20.06 | $20.96 | $20.01 | $20.61 | $20.61 | 566,900 |
2020-08-17 | $20.40 | $20.40 | $19.76 | $20.06 | $20.06 | 466,399 |
2020-08-14 | $20.76 | $20.77 | $19.66 | $20.43 | $20.43 | 633,707 |
2020-08-13 | $20.16 | $21.20 | $20.16 | $20.82 | $20.82 | 682,853 |
2020-08-12 | $21.98 | $23.20 | $19.92 | $20.06 | $20.06 | 1,573,952 |
2020-08-11 | $24.39 | $24.39 | $21.61 | $21.92 | $21.92 | 1,284,578 |
2020-08-10 | $24.11 | $24.84 | $23.58 | $23.96 | $23.96 | 736,536 |
2020-08-07 | $23.42 | $24.61 | $23.27 | $23.44 | $23.44 | 579,528 |
2020-08-06 | $24.11 | $24.15 | $23.09 | $23.22 | $23.22 | 832,064 |
2020-08-05 | $24.95 | $26.51 | $23.71 | $24.24 | $24.24 | 861,891 |
2020-08-04 | $25.11 | $27.68 | $24.56 | $25.12 | $25.12 | 1,899,330 |
2020-08-03 | $23.73 | $25.49 | $23.73 | $25.30 | $25.30 | 748,461 |
2020-07-31 | $23.80 | $23.92 | $23.13 | $23.66 | $23.66 | 429,451 |
2020-07-30 | $24.02 | $24.10 | $23.00 | $23.70 | $23.70 | 525,129 |
2020-07-29 | $23.44 | $24.39 | $23.15 | $23.97 | $23.97 | 1,079,747 |
2020-07-28 | $23.24 | $24.45 | $22.83 | $23.28 | $23.28 | 749,581 |
2020-07-27 | $22.44 | $23.44 | $22.31 | $23.14 | $23.14 | 624,457 |
2020-07-24 | $22.78 | $23.34 | $22.20 | $22.33 | $22.33 | 568,581 |
2020-07-23 | $23.04 | $23.69 | $21.91 | $23.03 | $23.03 | 1,037,636 |
2020-07-22 | $22.68 | $23.85 | $22.61 | $23.12 | $23.12 | 1,050,645 |
2020-07-21 | $22.41 | $23.50 | $22.41 | $22.90 | $22.90 | 735,974 |
2020-07-20 | $22.76 | $23.20 | $22.32 | $22.60 | $22.60 | 809,158 |
2020-07-17 | $22.86 | $23.39 | $22.30 | $22.52 | $22.52 | 1,197,394 |
2020-07-16 | $21.55 | $23.58 | $21.49 | $22.80 | $22.80 | 1,202,927 |
2020-07-15 | $21.86 | $21.95 | $20.78 | $21.54 | $21.54 | 804,935 |
2020-07-14 | $22.52 | $22.58 | $20.72 | $22.11 | $22.11 | 966,288 |
2020-07-13 | $24.41 | $24.65 | $22.67 | $22.76 | $22.76 | 933,414 |
2020-07-10 | $24.99 | $24.99 | $23.85 | $24.25 | $24.25 | 634,262 |
2020-07-09 | $25.93 | $26.00 | $23.89 | $25.07 | $25.07 | 917,175 |
2020-07-08 | $24.41 | $26.30 | $23.88 | $25.79 | $25.79 | 1,272,715 |
2020-07-07 | $23.48 | $24.66 | $23.15 | $24.21 | $24.21 | 745,234 |
2020-07-06 | $22.81 | $23.53 | $22.80 | $23.37 | $23.37 | 658,900 |
2020-07-02 | $22.96 | $23.24 | $22.31 | $22.58 | $22.58 | 581,577 |
2020-07-01 | $22.20 | $23.54 | $22.06 | $22.96 | $22.96 | 756,189 |
2020-06-30 | $21.38 | $22.98 | $21.38 | $22.43 | $22.43 | 777,453 |
2020-06-29 | $22.51 | $22.73 | $21.40 | $21.84 | $21.84 | 657,189 |
2020-06-26 | $23.60 | $23.95 | $22.33 | $22.44 | $22.44 | 2,065,414 |
2020-06-25 | $24.38 | $25.56 | $22.08 | $23.37 | $23.37 | 2,785,089 |
2020-06-24 | $20.88 | $24.75 | $20.64 | $23.94 | $23.94 | 4,080,813 |
2020-06-23 | $20.43 | $21.23 | $19.80 | $20.59 | $20.59 | 923,591 |
2020-06-22 | $21.40 | $21.45 | $20.35 | $20.68 | $20.68 | 625,243 |
2020-06-19 | $21.91 | $22.25 | $21.21 | $21.40 | $21.40 | 1,351,820 |
2020-06-18 | $22.06 | $22.67 | $20.86 | $21.68 | $21.68 | 1,342,313 |
2020-06-17 | $20.38 | $22.40 | $19.96 | $21.85 | $21.85 | 1,628,676 |
2020-06-16 | $19.56 | $21.70 | $18.70 | $20.59 | $20.59 | 1,574,983 |
2020-06-15 | $20.44 | $21.07 | $18.95 | $19.33 | $19.33 | 1,350,196 |
2020-06-12 | $21.00 | $21.15 | $19.40 | $19.70 | $19.70 | 1,228,905 |
2020-06-11 | $19.05 | $22.30 | $18.54 | $20.95 | $20.95 | 3,524,692 |
2020-06-10 | $23.96 | $23.99 | $18.55 | $19.29 | $19.29 | 9,550,370 |
2020-06-09 | $16.09 | $16.33 | $15.32 | $16.02 | $16.02 | 2,719,488 |
2020-06-08 | $15.07 | $15.68 | $14.76 | $15.57 | $15.57 | 477,981 |
2020-06-05 | $14.91 | $15.55 | $14.53 | $14.66 | $14.66 | 533,109 |
2020-06-04 | $14.96 | $15.00 | $14.65 | $15.00 | $15.00 | 257,902 |
2020-06-03 | $14.38 | $14.95 | $14.22 | $14.91 | $14.91 | 358,451 |
2020-06-02 | $14.52 | $14.91 | $14.14 | $14.38 | $14.38 | 294,333 |
2020-06-01 | $14.43 | $14.72 | $14.28 | $14.62 | $14.62 | 224,456 |
2020-05-29 | $14.09 | $14.57 | $13.70 | $14.50 | $14.50 | 287,092 |
2020-05-28 | $14.55 | $15.13 | $14.13 | $14.27 | $14.27 | 627,657 |
2020-05-27 | $13.34 | $14.47 | $12.89 | $14.46 | $14.46 | 731,144 |
2020-05-26 | $13.27 | $13.71 | $13.13 | $13.50 | $13.50 | 339,672 |
2020-05-22 | $13.71 | $13.72 | $13.16 | $13.50 | $13.50 | 222,085 |
2020-05-21 | $13.64 | $13.86 | $13.40 | $13.85 | $13.85 | 230,685 |
2020-05-20 | $13.53 | $13.98 | $13.52 | $13.72 | $13.72 | 219,581 |
2020-05-19 | $13.58 | $14.07 | $13.43 | $13.70 | $13.70 | 304,800 |
2020-05-18 | $13.62 | $13.87 | $12.93 | $13.61 | $13.61 | 727,183 |
2020-05-15 | $13.85 | $14.10 | $13.51 | $13.80 | $13.80 | 366,752 |
2020-05-14 | $12.96 | $14.29 | $12.52 | $13.80 | $13.80 | 1,342,038 |
2020-05-13 | $13.75 | $13.96 | $12.67 | $12.87 | $12.87 | 494,218 |
2020-05-12 | $13.40 | $14.02 | $13.34 | $13.76 | $13.76 | 672,039 |
2020-05-11 | $13.11 | $13.50 | $12.44 | $13.41 | $13.41 | 674,868 |
2020-05-08 | $13.50 | $13.66 | $13.06 | $13.11 | $13.11 | 319,110 |
2020-05-07 | $13.36 | $13.65 | $13.28 | $13.31 | $13.31 | 242,907 |
2020-05-06 | $13.42 | $13.80 | $13.22 | $13.36 | $13.36 | 462,018 |
2020-05-05 | $13.90 | $14.19 | $13.35 | $13.35 | $13.35 | 449,777 |
2020-05-04 | $13.79 | $14.24 | $13.30 | $13.82 | $13.82 | 623,151 |
2020-05-01 | $13.55 | $13.96 | $13.04 | $13.86 | $13.86 | 434,825 |
2020-04-30 | $14.27 | $14.35 | $13.58 | $13.62 | $13.62 | 842,072 |
2020-04-29 | $14.77 | $14.98 | $14.30 | $14.30 | $14.30 | 718,792 |
2020-04-28 | $15.05 | $15.44 | $14.70 | $14.76 | $14.76 | 661,859 |
2020-04-27 | $15.22 | $15.58 | $14.65 | $15.05 | $15.05 | 1,078,835 |
2020-04-24 | $15.70 | $16.19 | $15.01 | $15.22 | $15.22 | 830,660 |
2020-04-23 | $15.30 | $16.07 | $14.75 | $15.76 | $15.76 | 1,043,118 |
2020-04-22 | $16.50 | $16.71 | $15.10 | $15.57 | $15.57 | 837,750 |
2020-04-21 | $16.19 | $17.40 | $16.06 | $16.47 | $16.47 | 1,133,713 |
2020-04-20 | $16.15 | $16.69 | $15.69 | $16.30 | $16.30 | 808,787 |
2020-04-17 | $15.74 | $17.00 | $15.63 | $16.12 | $16.12 | 903,132 |
2020-04-16 | $15.63 | $16.82 | $15.00 | $16.61 | $16.61 | 2,116,942 |
2020-04-15 | $16.55 | $18.00 | $16.55 | $17.20 | $17.20 | 2,292,467 |
2020-04-14 | $16.00 | $16.64 | $15.27 | $16.50 | $16.50 | 993,234 |
2020-04-13 | $14.50 | $16.24 | $14.50 | $15.98 | $15.98 | 881,403 |
2020-04-09 | $15.00 | $15.41 | $14.16 | $14.39 | $14.39 | 801,670 |
2020-04-08 | $15.00 | $15.75 | $14.95 | $14.95 | $14.95 | 492,574 |
2020-04-07 | $16.38 | $16.38 | $14.80 | $14.96 | $14.96 | 1,015,234 |
2020-04-06 | $17.47 | $18.41 | $16.10 | $16.70 | $16.70 | 898,331 |
2020-04-03 | $17.66 | $17.95 | $16.80 | $17.48 | $17.48 | 1,054,070 |
2020-04-02 | $17.10 | $18.33 | $15.36 | $16.95 | $16.95 | 2,078,393 |
2020-04-01 | $15.48 | $17.85 | $15.07 | $17.55 | $17.55 | 1,910,121 |
2020-03-31 | $16.07 | $16.32 | $15.50 | $15.50 | $15.50 | 559,466 |
2020-03-30 | $16.33 | $16.87 | $15.90 | $16.16 | $16.16 | 921,298 |
2020-03-27 | $16.05 | $16.33 | $15.29 | $15.56 | $15.56 | 896,571 |
2020-03-26 | $14.43 | $15.59 | $14.40 | $15.43 | $15.43 | 466,297 |
2020-03-25 | $15.30 | $15.42 | $13.80 | $14.29 | $14.29 | 731,050 |
2020-03-24 | $16.44 | $16.72 | $14.90 | $15.19 | $15.19 | 911,825 |
2020-03-23 | $16.86 | $17.30 | $16.09 | $16.65 | $16.65 | 649,290 |
2020-03-20 | $17.74 | $17.87 | $15.67 | $16.52 | $16.52 | 1,481,392 |
2020-03-19 | $17.33 | $18.80 | $16.69 | $17.43 | $17.43 | 994,711 |
2020-03-18 | $17.00 | $18.25 | $16.25 | $16.79 | $16.79 | 1,036,991 |
2020-03-17 | $17.95 | $18.80 | $16.13 | $16.68 | $16.68 | 899,277 |
2020-03-16 | $16.50 | $17.95 | $15.53 | $17.66 | $17.66 | 1,081,837 |
2020-03-13 | $15.88 | $17.38 | $14.30 | $17.10 | $17.10 | 1,141,967 |
2020-03-12 | $17.40 | $18.00 | $14.75 | $15.74 | $15.74 | 1,141,146 |
2020-03-11 | $14.61 | $17.48 | $14.29 | $16.44 | $16.44 | 2,523,105 |
2020-03-10 | $13.89 | $14.96 | $13.38 | $14.45 | $14.45 | 1,122,194 |
2020-03-09 | $16.75 | $16.94 | $13.99 | $14.34 | $14.34 | 1,127,902 |
2020-03-06 | $17.15 | $17.19 | $15.61 | $16.46 | $16.46 | 1,247,867 |
2020-03-05 | $16.85 | $17.59 | $16.52 | $16.73 | $16.73 | 1,444,155 |
2020-03-04 | $17.00 | $18.00 | $16.20 | $16.46 | $16.46 | 1,565,099 |
2020-03-03 | $16.95 | $19.30 | $16.02 | $17.76 | $17.76 | 2,936,665 |
2020-03-02 | $19.91 | $20.09 | $15.66 | $18.10 | $18.10 | 3,281,579 |
2020-02-28 | $27.00 | $28.00 | $17.24 | $21.11 | $21.11 | 8,028,478 |
2020-02-27 | $18.50 | $23.20 | $16.60 | $19.97 | $19.97 | 7,522,677 |
2020-02-26 | $16.48 | $18.20 | $15.66 | $16.30 | $16.30 | 3,628,995 |
2020-02-25 | $14.50 | $16.22 | $13.65 | $15.58 | $15.58 | 2,202,170 |
2020-02-24 | $15.06 | $15.22 | $14.01 | $14.51 | $14.51 | 1,295,931 |
2020-02-21 | $13.00 | $13.89 | $12.92 | $13.60 | $13.60 | 659,417 |
2020-02-20 | $12.00 | $12.98 | $12.00 | $12.79 | $12.79 | 254,223 |
2020-02-19 | $12.15 | $12.26 | $12.00 | $12.05 | $12.05 | 182,043 |
2020-02-18 | $12.39 | $12.50 | $12.00 | $12.35 | $12.35 | 147,611 |
2020-02-14 | $12.37 | $12.79 | $12.25 | $12.30 | $12.30 | 165,088 |
2020-02-13 | $12.41 | $12.80 | $12.24 | $12.38 | $12.38 | 309,949 |
2020-02-12 | $12.37 | $12.47 | $11.76 | $12.00 | $12.00 | 344,204 |
2020-02-11 | $12.78 | $12.78 | $12.19 | $12.38 | $12.38 | 186,444 |
2020-02-10 | $13.28 | $13.39 | $12.67 | $12.80 | $12.80 | 318,233 |
2020-02-07 | $12.28 | $13.27 | $12.15 | $13.14 | $13.14 | 546,977 |
2020-02-06 | $12.02 | $12.87 | $11.97 | $12.45 | $12.45 | 221,381 |
2020-02-05 | $12.32 | $12.56 | $11.94 | $12.18 | $12.18 | 365,763 |
2020-02-04 | $12.51 | $12.80 | $12.05 | $12.60 | $12.60 | 454,232 |
2020-02-03 | $14.27 | $14.37 | $12.76 | $12.95 | $12.95 | 533,833 |
2020-01-31 | $14.38 | $14.60 | $13.26 | $13.94 | $13.94 | 844,700 |
2020-01-30 | $13.79 | $14.68 | $13.14 | $13.82 | $13.82 | 981,962 |
2020-01-29 | $13.83 | $13.86 | $12.50 | $13.14 | $13.14 | 705,533 |
2020-01-28 | $15.49 | $15.50 | $13.85 | $14.00 | $14.00 | 1,086,924 |
2020-01-27 | $15.87 | $16.28 | $14.70 | $16.10 | $16.10 | 3,082,661 |
2020-01-24 | $13.79 | $14.85 | $13.05 | $13.74 | $13.74 | 1,761,899 |
2020-01-23 | $12.98 | $13.75 | $12.63 | $13.09 | $13.09 | 758,450 |
2020-01-22 | $13.69 | $13.97 | $12.01 | $12.16 | $12.16 | 573,469 |
2020-01-21 | $13.05 | $15.40 | $12.15 | $13.77 | $13.77 | 1,594,706 |
2020-01-17 | $11.04 | $11.10 | $10.97 | $10.97 | $10.97 | 5,914 |
2020-01-16 | $11.18 | $11.18 | $11.06 | $11.12 | $11.12 | 2,235 |
2020-01-15 | $11.00 | $11.07 | $10.99 | $11.05 | $11.05 | 8,017 |
2020-01-14 | $10.81 | $10.91 | $10.77 | $10.90 | $10.90 | 6,415 |
2020-01-13 | $10.78 | $10.78 | $10.65 | $10.75 | $10.75 | 9,383 |
2020-01-10 | $10.70 | $10.77 | $10.64 | $10.70 | $10.70 | 17,107 |
2020-01-09 | $10.76 | $10.83 | $10.72 | $10.72 | $10.72 | 17,084 |
2020-01-08 | $10.69 | $10.80 | $10.53 | $10.79 | $10.79 | 16,472 |
2020-01-07 | $10.71 | $10.89 | $10.70 | $10.77 | $10.77 | 7,224 |
2020-01-06 | $10.76 | $10.85 | $10.61 | $10.70 | $10.70 | 47,268 |
2020-01-03 | $10.75 | $10.87 | $10.65 | $10.83 | $10.83 | 13,499 |
2020-01-02 | $10.82 | $10.84 | $10.45 | $10.59 | $10.59 | 17,455 |
2019-12-31 | $10.70 | $10.95 | $10.70 | $10.80 | $10.80 | 14,345 |
2019-12-30 | $10.69 | $10.83 | $10.69 | $10.78 | $10.78 | 16,016 |
2019-12-27 | $10.84 | $10.84 | $10.70 | $10.78 | $10.78 | 10,562 |
2019-12-26 | $10.71 | $10.97 | $10.71 | $10.97 | $10.97 | 5,535 |
2019-12-24 | $10.73 | $10.75 | $10.66 | $10.74 | $10.74 | 3,674 |
2019-12-23 | $10.83 | $10.91 | $10.52 | $10.61 | $10.61 | 16,120 |
2019-12-20 | $10.70 | $11.14 | $10.60 | $10.79 | $10.79 | 14,568 |
2019-12-19 | $10.53 | $10.68 | $10.48 | $10.62 | $10.62 | 31,332 |
2019-12-18 | $10.74 | $10.86 | $10.60 | $10.60 | $10.60 | 13,383 |
2019-12-17 | $10.86 | $10.86 | $10.63 | $10.66 | $10.66 | 10,559 |
2019-12-16 | $10.75 | $10.89 | $10.61 | $10.74 | $10.74 | 18,434 |
2019-12-13 | $10.71 | $11.02 | $10.71 | $10.95 | $10.95 | 5,664 |
2019-12-12 | $11.09 | $11.14 | $10.78 | $11.06 | $11.06 | 13,930 |
2019-12-11 | $10.58 | $11.15 | $10.58 | $11.03 | $11.03 | 28,231 |
2019-12-10 | $10.14 | $10.65 | $10.04 | $10.57 | $10.57 | 22,165 |
2019-12-09 | $10.11 | $10.11 | $9.97 | $10.10 | $10.10 | 33,266 |
2019-12-06 | $10.29 | $10.29 | $10.08 | $10.08 | $10.08 | 9,888 |
2019-12-05 | $10.30 | $10.32 | $10.10 | $10.10 | $10.10 | 8,267 |
2019-12-04 | $10.31 | $10.39 | $10.25 | $10.33 | $10.33 | 16,050 |
2019-12-03 | $10.21 | $10.39 | $10.21 | $10.36 | $10.36 | 29,186 |
2019-12-02 | $10.29 | $10.30 | $10.07 | $10.19 | $10.19 | 11,102 |
2019-11-29 | $10.28 | $10.42 | $10.20 | $10.35 | $10.35 | 5,694 |
2019-11-27 | $10.30 | $10.49 | $10.29 | $10.37 | $10.37 | 25,957 |
2019-11-26 | $10.23 | $10.30 | $10.23 | $10.25 | $10.25 | 6,150 |
2019-11-25 | $10.25 | $10.33 | $10.25 | $10.29 | $10.29 | 10,899 |
2019-11-22 | $10.20 | $10.37 | $10.15 | $10.25 | $10.25 | 18,980 |
2019-11-21 | $10.07 | $10.24 | $10.05 | $10.20 | $10.20 | 8,524 |
2019-11-20 | $10.23 | $10.25 | $10.03 | $10.03 | $10.03 | 13,377 |
2019-11-19 | $10.18 | $10.26 | $10.12 | $10.22 | $10.22 | 15,678 |
2019-11-18 | $10.15 | $10.27 | $10.15 | $10.18 | $10.18 | 2,948 |
2019-11-15 | $10.31 | $10.31 | $10.21 | $10.22 | $10.22 | 10,715 |
2019-11-14 | $10.31 | $10.40 | $10.30 | $10.30 | $10.30 | 4,603 |
2019-11-13 | $10.28 | $10.37 | $10.12 | $10.37 | $10.37 | 11,384 |
2019-11-12 | $10.36 | $10.40 | $10.30 | $10.38 | $10.38 | 7,815 |
2019-11-11 | $10.38 | $10.38 | $10.27 | $10.27 | $10.27 | 2,276 |
2019-11-08 | $10.42 | $10.64 | $10.42 | $10.47 | $10.47 | 2,312 |
2019-11-07 | $10.55 | $10.55 | $10.42 | $10.49 | $10.49 | 7,078 |
2019-11-06 | $10.67 | $10.67 | $10.50 | $10.58 | $10.58 | 3,562 |
2019-11-05 | $10.78 | $10.78 | $10.60 | $10.66 | $10.66 | 4,424 |
2019-11-04 | $10.94 | $10.94 | $10.71 | $10.76 | $10.76 | 2,770 |
2019-11-01 | $10.99 | $11.06 | $10.94 | $10.97 | $10.97 | 3,730 |
2019-10-31 | $10.90 | $11.06 | $10.81 | $11.05 | $11.05 | 11,885 |
2019-10-30 | $11.04 | $11.04 | $10.95 | $10.97 | $10.97 | 13,193 |
2019-10-29 | $10.90 | $11.09 | $10.85 | $10.96 | $10.96 | 28,423 |
2019-10-28 | $11.26 | $11.37 | $10.75 | $10.96 | $10.96 | 29,522 |
2019-10-25 | $11.08 | $11.20 | $10.98 | $11.16 | $11.16 | 15,109 |
2019-10-24 | $11.04 | $11.12 | $11.00 | $11.07 | $11.07 | 46,208 |
2019-10-23 | $11.02 | $11.16 | $10.95 | $11.04 | $11.04 | 18,474 |
2019-10-22 | $11.13 | $11.29 | $11.06 | $11.06 | $11.06 | 8,606 |
2019-10-21 | $11.15 | $11.42 | $11.10 | $11.15 | $11.15 | 10,098 |
2019-10-18 | $11.13 | $11.29 | $10.98 | $11.29 | $11.29 | 11,358 |
2019-10-17 | $11.32 | $11.32 | $11.02 | $11.04 | $11.04 | 8,282 |
2019-10-16 | $11.22 | $11.25 | $11.05 | $11.07 | $11.07 | 9,620 |
2019-10-15 | $11.36 | $11.49 | $11.24 | $11.24 | $11.24 | 6,574 |
2019-10-14 | $11.36 | $11.36 | $11.23 | $11.26 | $11.26 | 2,874 |
2019-10-11 | $11.40 | $11.40 | $11.09 | $11.28 | $11.28 | 13,959 |
2019-10-10 | $10.94 | $11.00 | $10.56 | $10.88 | $10.88 | 52,192 |
2019-10-09 | $11.32 | $11.40 | $10.85 | $10.85 | $10.85 | 29,412 |
2019-10-08 | $11.25 | $11.39 | $11.21 | $11.25 | $11.25 | 27,616 |
2019-10-07 | $11.06 | $11.39 | $11.06 | $11.30 | $11.30 | 6,889 |
2019-10-04 | $11.31 | $11.46 | $11.30 | $11.41 | $11.41 | 2,458 |
2019-10-03 | $11.73 | $11.77 | $11.23 | $11.24 | $11.24 | 21,973 |
2019-10-02 | $12.03 | $12.03 | $11.54 | $11.77 | $11.77 | 19,814 |
2019-10-01 | $12.07 | $12.12 | $11.81 | $12.01 | $12.01 | 5,850 |
2019-09-30 | $12.12 | $12.28 | $12.09 | $12.12 | $12.12 | 2,714 |
2019-09-27 | $11.90 | $12.14 | $11.90 | $12.05 | $12.05 | 14,727 |
2019-09-26 | $11.24 | $12.17 | $11.13 | $11.82 | $11.82 | 13,708 |
2019-09-25 | $11.86 | $11.97 | $11.72 | $11.72 | $11.72 | 3,813 |
2019-09-24 | $12.08 | $12.08 | $11.73 | $11.73 | $11.73 | 5,938 |
2019-09-23 | $11.93 | $12.15 | $11.91 | $12.02 | $12.02 | 5,158 |
2019-09-20 | $11.80 | $12.04 | $11.68 | $12.04 | $12.04 | 14,380 |
2019-09-19 | $12.02 | $12.03 | $11.74 | $11.83 | $11.83 | 8,789 |
2019-09-18 | $11.96 | $12.04 | $11.79 | $11.96 | $11.96 | 4,023 |
2019-09-17 | $12.05 | $12.11 | $11.94 | $11.94 | $11.94 | 6,342 |
2019-09-16 | $12.09 | $12.09 | $11.85 | $12.05 | $12.05 | 7,256 |
2019-09-13 | $11.63 | $12.00 | $11.63 | $11.88 | $11.88 | 10,366 |
2019-09-12 | $11.47 | $11.85 | $11.47 | $11.50 | $11.50 | 19,711 |
2019-09-11 | $11.43 | $12.24 | $11.23 | $11.46 | $11.46 | 48,892 |
2019-09-10 | $11.40 | $11.79 | $11.26 | $11.33 | $11.33 | 152,002 |
2019-09-09 | $10.65 | $10.81 | $10.29 | $10.35 | $10.35 | 20,086 |
2019-09-06 | $10.63 | $10.81 | $10.29 | $10.61 | $10.61 | 16,622 |
2019-09-05 | $10.46 | $10.66 | $10.46 | $10.55 | $10.55 | 1,197 |
2019-09-04 | $10.40 | $10.75 | $10.36 | $10.55 | $10.55 | 9,933 |
2019-09-03 | $10.31 | $10.64 | $10.22 | $10.59 | $10.59 | 11,927 |
2019-08-30 | $10.47 | $10.65 | $10.41 | $10.44 | $10.44 | 2,103 |
2019-08-29 | $10.26 | $10.78 | $10.26 | $10.49 | $10.49 | 6,026 |
2019-08-28 | $10.54 | $10.72 | $10.50 | $10.50 | $10.50 | 2,066 |
2019-08-27 | $10.69 | $10.93 | $10.32 | $10.32 | $10.32 | 3,832 |
2019-08-26 | $10.35 | $10.68 | $10.25 | $10.66 | $10.66 | 9,405 |
2019-08-23 | $10.60 | $10.90 | $10.48 | $10.48 | $10.48 | 22,616 |
2019-08-22 | $10.50 | $10.64 | $10.38 | $10.45 | $10.45 | 8,470 |
2019-08-21 | $10.30 | $10.50 | $10.25 | $10.50 | $10.50 | 2,105 |
2019-08-20 | $10.36 | $10.59 | $10.30 | $10.47 | $10.47 | 1,106 |
2019-08-19 | $10.46 | $10.85 | $10.27 | $10.56 | $10.56 | 12,125 |
2019-08-16 | $10.86 | $10.86 | $10.26 | $10.32 | $10.32 | 15,487 |
2019-08-15 | $10.94 | $11.08 | $10.64 | $10.81 | $10.81 | 5,138 |
2019-08-14 | $11.11 | $11.21 | $10.70 | $10.77 | $10.77 | 17,118 |
2019-08-13 | $11.28 | $11.41 | $11.11 | $11.22 | $11.22 | 6,234 |
2019-08-12 | $11.71 | $11.72 | $11.17 | $11.18 | $11.18 | 22,745 |
2019-08-09 | $11.57 | $11.64 | $11.35 | $11.43 | $11.43 | 2,990 |
2019-08-08 | $11.26 | $11.74 | $11.26 | $11.51 | $11.51 | 20,164 |
2019-08-07 | $10.93 | $11.24 | $10.92 | $11.21 | $11.21 | 8,903 |
2019-08-06 | $11.00 | $11.10 | $10.92 | $11.09 | $11.09 | 16,266 |
2019-08-05 | $10.81 | $10.90 | $10.56 | $10.90 | $10.90 | 5,100 |
2019-08-02 | $10.91 | $10.91 | $10.72 | $10.90 | $10.90 | 7,301 |
2019-08-01 | $10.81 | $11.22 | $10.74 | $11.01 | $11.01 | 37,376 |
2019-07-31 | $10.73 | $10.77 | $10.56 | $10.73 | $10.73 | 14,561 |
2019-07-30 | $10.64 | $10.83 | $10.58 | $10.83 | $10.83 | 13,215 |
2019-07-29 | $10.45 | $10.58 | $10.26 | $10.56 | $10.56 | 10,450 |
2019-07-26 | $10.55 | $10.85 | $10.45 | $10.50 | $10.50 | 6,604 |
2019-07-25 | $10.06 | $10.58 | $9.92 | $10.52 | $10.52 | 31,839 |
2019-07-24 | $10.08 | $10.21 | $9.95 | $10.05 | $10.05 | 33,755 |
2019-07-23 | $9.85 | $10.19 | $9.77 | $10.01 | $10.01 | 91,587 |
2019-07-22 | $10.25 | $10.35 | $9.83 | $9.98 | $9.98 | 38,352 |
2019-07-19 | $10.25 | $10.40 | $9.95 | $10.15 | $10.15 | 67,820 |
2019-07-18 | $10.35 | $10.40 | $9.70 | $10.30 | $10.30 | 82,031 |
2019-07-17 | $10.88 | $11.29 | $9.92 | $10.23 | $10.23 | 361,915 |
2019-07-16 | $11.00 | $11.01 | $10.94 | $10.94 | $10.94 | 88,983 |
2019-07-15 | $10.99 | $11.19 | $10.96 | $11.00 | $11.00 | 111,072 |
2019-07-12 | $11.07 | $11.25 | $10.99 | $11.05 | $11.05 | 37,947 |
2019-07-11 | $11.18 | $11.18 | $11.10 | $11.11 | $11.11 | 1,437 |
2019-07-10 | $11.15 | $11.15 | $11.00 | $11.14 | $11.14 | 7,516 |
2019-07-09 | $11.21 | $11.21 | $11.05 | $11.12 | $11.12 | 4,598 |
2019-07-08 | $11.17 | $11.20 | $11.13 | $11.20 | $11.20 | 2,018 |
2019-07-05 | $11.24 | $11.37 | $11.18 | $11.22 | $11.22 | 6,454 |
2019-07-03 | $11.16 | $11.37 | $11.09 | $11.25 | $11.25 | 3,289 |
2019-07-02 | $11.18 | $11.32 | $11.18 | $11.22 | $11.22 | 3,243 |
2019-07-01 | $11.29 | $11.29 | $11.08 | $11.08 | $11.08 | 7,716 |
2019-06-28 | $11.19 | $11.25 | $11.09 | $11.20 | $11.20 | 11,308 |
2019-06-27 | $11.20 | $11.20 | $11.00 | $11.00 | $11.00 | 7,910 |
2019-06-26 | $11.07 | $11.31 | $10.85 | $11.20 | $11.20 | 15,437 |
2019-06-25 | $11.60 | $11.60 | $11.07 | $11.07 | $11.07 | 16,545 |
2019-06-24 | $11.53 | $11.84 | $11.36 | $11.62 | $11.62 | 2,059 |
2019-06-21 | $11.56 | $11.67 | $11.37 | $11.56 | $11.56 | 10,130 |
2019-06-20 | $11.70 | $11.75 | $11.55 | $11.61 | $11.61 | 4,976 |
2019-06-19 | $11.81 | $11.90 | $11.56 | $11.72 | $11.72 | 10,684 |
2019-06-18 | $11.92 | $12.00 | $11.70 | $11.79 | $11.79 | 12,028 |
2019-06-17 | $11.79 | $11.96 | $11.68 | $11.83 | $11.83 | 13,215 |
2019-06-14 | $12.05 | $12.07 | $11.83 | $11.97 | $11.97 | 11,230 |
2019-06-13 | $11.99 | $12.26 | $11.99 | $12.10 | $12.10 | 16,708 |
2019-06-12 | $11.85 | $11.95 | $11.80 | $11.91 | $11.91 | 11,273 |
2019-06-11 | $11.95 | $12.00 | $11.65 | $11.99 | $11.99 | 60,512 |
2019-06-10 | $12.07 | $12.28 | $11.95 | $12.15 | $12.15 | 12,777 |
2019-06-07 | $12.07 | $12.15 | $11.94 | $12.15 | $12.15 | 11,755 |
2019-06-06 | $12.15 | $12.23 | $11.94 | $11.94 | $11.94 | 9,999 |
2019-06-05 | $12.19 | $12.29 | $12.06 | $12.06 | $12.06 | 6,877 |
2019-06-04 | $12.20 | $12.35 | $12.20 | $12.30 | $12.30 | 3,480 |
2019-06-03 | $12.15 | $12.25 | $12.08 | $12.25 | $12.25 | 5,253 |
2019-05-31 | $12.04 | $12.20 | $12.02 | $12.20 | $12.20 | 4,068 |
2019-05-30 | $12.20 | $12.28 | $12.00 | $12.07 | $12.07 | 4,873 |
2019-05-29 | $11.99 | $12.18 | $11.99 | $12.18 | $12.18 | 5,704 |
2019-05-28 | $12.21 | $12.21 | $11.99 | $12.03 | $12.03 | 43,336 |
2019-05-24 | $12.15 | $12.25 | $12.08 | $12.13 | $12.13 | 4,121 |
2019-05-23 | $12.17 | $12.20 | $12.05 | $12.09 | $12.09 | 9,671 |
2019-05-22 | $12.37 | $12.37 | $12.18 | $12.30 | $12.30 | 19,951 |
2019-05-21 | $12.53 | $12.58 | $12.32 | $12.33 | $12.33 | 5,843 |
2019-05-20 | $12.51 | $12.78 | $12.32 | $12.32 | $12.32 | 9,346 |
2019-05-17 | $12.63 | $12.81 | $12.55 | $12.70 | $12.70 | 15,585 |
2019-05-16 | $12.45 | $12.82 | $12.45 | $12.80 | $12.80 | 3,123 |
2019-05-15 | $12.90 | $12.90 | $12.69 | $12.79 | $12.79 | 2,135 |
2019-05-14 | $12.79 | $12.96 | $12.77 | $12.91 | $12.91 | 20,232 |
2019-05-13 | $12.53 | $12.76 | $12.34 | $12.76 | $12.76 | 9,056 |
2019-05-10 | $12.50 | $12.80 | $12.32 | $12.75 | $12.75 | 9,187 |
2019-05-09 | $12.44 | $12.68 | $12.30 | $12.68 | $12.68 | 5,649 |
2019-05-08 | $12.50 | $12.55 | $12.26 | $12.53 | $12.53 | 15,079 |
2019-05-07 | $12.40 | $12.60 | $12.40 | $12.44 | $12.44 | 16,332 |
2019-05-06 | $12.30 | $12.61 | $12.04 | $12.39 | $12.39 | 12,107 |
2019-05-03 | $12.41 | $12.45 | $12.36 | $12.36 | $12.36 | 6,939 |
2019-05-02 | $12.39 | $12.45 | $12.26 | $12.34 | $12.34 | 18,709 |
2019-05-01 | $12.27 | $12.68 | $12.27 | $12.36 | $12.36 | 7,732 |
2019-04-30 | $12.27 | $12.69 | $12.27 | $12.69 | $12.69 | 8,997 |
2019-04-29 | $12.46 | $12.46 | $12.13 | $12.26 | $12.26 | 8,640 |
2019-04-26 | $11.87 | $12.50 | $11.85 | $12.50 | $12.50 | 9,783 |
2019-04-25 | $11.87 | $12.00 | $11.79 | $12.00 | $12.00 | 6,398 |
2019-04-24 | $11.97 | $12.16 | $11.67 | $11.93 | $11.93 | 18,032 |
2019-04-23 | $12.12 | $12.59 | $11.62 | $12.10 | $12.10 | 56,207 |
2019-04-22 | $12.35 | $12.40 | $12.12 | $12.28 | $12.28 | 33,760 |
2019-04-18 | $12.34 | $12.93 | $11.94 | $12.46 | $12.46 | 16,331 |
2019-04-17 | $11.22 | $12.73 | $10.85 | $12.45 | $12.45 | 32,795 |
2019-04-16 | $12.04 | $12.58 | $11.94 | $12.25 | $12.25 | 9,539 |
2019-04-15 | $11.98 | $12.11 | $11.89 | $12.11 | $12.11 | 7,076 |
2019-04-12 | $11.63 | $12.31 | $11.55 | $12.15 | $12.15 | 30,021 |
2019-04-11 | $11.69 | $11.76 | $11.65 | $11.65 | $11.65 | 3,810 |
2019-04-10 | $11.76 | $11.92 | $11.65 | $11.67 | $11.67 | 12,600 |
2019-04-09 | $11.65 | $11.95 | $11.65 | $11.76 | $11.76 | 9,255 |
2019-04-08 | $11.88 | $11.90 | $11.72 | $11.89 | $11.89 | 4,475 |
2019-04-05 | $11.57 | $11.88 | $11.57 | $11.76 | $11.76 | 1,793 |
2019-04-04 | $11.85 | $11.86 | $11.73 | $11.78 | $11.78 | 3,522 |
2019-04-03 | $11.69 | $11.70 | $11.57 | $11.61 | $11.61 | 1,980 |
2019-04-02 | $11.88 | $11.88 | $11.58 | $11.67 | $11.67 | 1,551 |
2019-04-01 | $11.98 | $11.98 | $11.78 | $11.78 | $11.78 | 8,629 |
2019-03-29 | $11.78 | $11.82 | $11.49 | $11.74 | $11.74 | 19,471 |
2019-03-28 | $11.65 | $11.74 | $11.48 | $11.50 | $11.50 | 11,680 |
2019-03-27 | $11.51 | $11.67 | $11.37 | $11.47 | $11.47 | 43,925 |
2019-03-26 | $11.70 | $11.70 | $11.48 | $11.70 | $11.70 | 4,348 |
2019-03-25 | $11.35 | $11.56 | $11.16 | $11.46 | $11.46 | 46,982 |
2019-03-22 | $11.07 | $11.36 | $11.07 | $11.35 | $11.35 | 24,145 |
2019-03-21 | $11.29 | $11.45 | $11.24 | $11.31 | $11.31 | 7,008 |
2019-03-20 | $10.68 | $11.39 | $10.37 | $11.39 | $11.39 | 27,834 |
2019-03-19 | $11.06 | $11.15 | $10.99 | $11.11 | $11.11 | 7,472 |
2019-03-18 | $11.15 | $11.19 | $11.04 | $11.05 | $11.05 | 13,305 |
2019-03-15 | $11.10 | $11.15 | $11.02 | $11.15 | $11.15 | 19,470 |
2019-03-14 | $11.06 | $11.20 | $11.06 | $11.15 | $11.15 | 2,546 |
2019-03-13 | $11.06 | $11.31 | $11.06 | $11.09 | $11.09 | 4,645 |
2019-03-12 | $11.35 | $11.35 | $11.02 | $11.05 | $11.05 | 9,322 |
2019-03-11 | $11.07 | $11.15 | $11.01 | $11.13 | $11.13 | 6,773 |
2019-03-08 | $11.01 | $11.07 | $10.94 | $11.04 | $11.04 | 14,125 |
2019-03-07 | $11.04 | $11.09 | $11.01 | $11.01 | $11.01 | 5,646 |
2019-03-06 | $11.18 | $11.30 | $11.05 | $11.05 | $11.05 | 30,315 |
2019-03-05 | $11.31 | $11.31 | $11.19 | $11.29 | $11.29 | 2,878 |
2019-03-04 | $11.18 | $11.42 | $11.08 | $11.15 | $11.15 | 31,323 |
2019-03-01 | $11.01 | $11.26 | $10.97 | $11.18 | $11.18 | 93,722 |
2019-02-28 | $11.07 | $11.07 | $11.05 | $11.07 | $11.07 | 3,187 |
2019-02-27 | $11.05 | $11.15 | $11.05 | $11.15 | $11.15 | 9,308 |
2019-02-26 | $11.09 | $11.22 | $11.08 | $11.10 | $11.10 | 63,951 |
2019-02-25 | $11.17 | $11.17 | $11.04 | $11.15 | $11.15 | 32,320 |
2019-02-22 | $11.14 | $11.16 | $11.05 | $11.06 | $11.06 | 10,462 |
2019-02-21 | $11.09 | $11.17 | $11.04 | $11.04 | $11.04 | 3,396 |
2019-02-20 | $11.25 | $11.31 | $11.08 | $11.09 | $11.09 | 13,166 |
2019-02-19 | $11.05 | $11.34 | $11.05 | $11.33 | $11.33 | 98,863 |
2019-02-15 | $11.08 | $11.15 | $11.01 | $11.06 | $11.06 | 20,536 |
2019-02-14 | $11.14 | $11.14 | $11.05 | $11.08 | $11.08 | 10,525 |
2019-02-13 | $11.09 | $11.15 | $11.03 | $11.06 | $11.06 | 11,427 |
2019-02-12 | $11.10 | $11.18 | $11.04 | $11.04 | $11.04 | 46,090 |
2019-02-11 | $11.11 | $11.22 | $11.05 | $11.05 | $11.05 | 16,175 |
2019-02-08 | $11.15 | $11.28 | $11.07 | $11.08 | $11.08 | 4,389 |
2019-02-07 | $11.23 | $11.52 | $11.07 | $11.14 | $11.14 | 10,976 |
2019-02-06 | $11.50 | $11.50 | $11.06 | $11.31 | $11.31 | 18,494 |
2019-02-05 | $11.08 | $11.19 | $11.08 | $11.11 | $11.11 | 3,380 |
2019-02-04 | $11.03 | $11.22 | $11.02 | $11.04 | $11.04 | 22,776 |
2019-02-01 | $11.22 | $11.22 | $11.05 | $11.05 | $11.05 | 6,494 |
2019-01-31 | $11.36 | $11.36 | $11.03 | $11.12 | $11.12 | 14,846 |
2019-01-30 | $11.17 | $11.40 | $11.13 | $11.40 | $11.40 | 18,017 |
2019-01-29 | $11.32 | $11.32 | $11.02 | $11.04 | $11.04 | 8,678 |
2019-01-28 | $11.11 | $11.11 | $10.91 | $11.04 | $11.04 | 13,827 |
2019-01-25 | $11.29 | $11.29 | $10.73 | $10.95 | $10.95 | 110,485 |
2019-01-24 | $11.10 | $11.25 | $10.97 | $11.01 | $11.01 | 70,478 |
2019-01-23 | $11.05 | $11.50 | $11.03 | $11.08 | $11.08 | 20,532 |
2019-01-22 | $11.42 | $11.57 | $11.28 | $11.28 | $11.28 | 15,443 |
2019-01-18 | $11.32 | $11.82 | $11.32 | $11.55 | $11.55 | 14,981 |
2019-01-17 | $11.53 | $11.60 | $11.28 | $11.32 | $11.32 | 30,192 |
2019-01-16 | $11.25 | $11.55 | $11.19 | $11.52 | $11.52 | 13,030 |
2019-01-15 | $11.27 | $11.70 | $11.25 | $11.31 | $11.31 | 9,959 |
2019-01-14 | $11.44 | $11.58 | $11.02 | $11.26 | $11.26 | 7,664 |
2019-01-11 | $11.61 | $11.69 | $11.45 | $11.56 | $11.56 | 18,099 |
2019-01-10 | $11.59 | $11.75 | $11.47 | $11.60 | $11.60 | 22,717 |
2019-01-09 | $11.41 | $11.68 | $11.40 | $11.62 | $11.62 | 26,539 |
2019-01-08 | $11.07 | $11.44 | $11.03 | $11.44 | $11.44 | 21,759 |
2019-01-07 | $10.92 | $11.50 | $10.91 | $11.09 | $11.09 | 18,866 |
2019-01-04 | $10.54 | $10.92 | $10.50 | $10.83 | $10.83 | 35,798 |
2019-01-03 | $10.58 | $10.60 | $10.49 | $10.49 | $10.49 | 11,300 |
2019-01-02 | $10.41 | $10.77 | $10.39 | $10.59 | $10.59 | 21,913 |
2018-12-31 | $10.63 | $10.72 | $10.21 | $10.44 | $10.44 | 36,456 |
2018-12-28 | $10.59 | $10.61 | $10.26 | $10.56 | $10.56 | 23,679 |
2018-12-27 | $10.08 | $10.39 | $10.08 | $10.39 | $10.39 | 22,570 |
2018-12-26 | $10.34 | $10.46 | $10.09 | $10.35 | $10.35 | 27,804 |
2018-12-24 | $9.97 | $10.40 | $9.97 | $10.40 | $10.40 | 9,078 |
2018-12-21 | $10.21 | $10.53 | $10.21 | $10.30 | $10.30 | 45,327 |
2018-12-20 | $10.42 | $10.42 | $10.14 | $10.25 | $10.25 | 52,169 |
2018-12-19 | $10.13 | $10.66 | $10.13 | $10.43 | $10.43 | 34,995 |
2018-12-18 | $9.90 | $10.53 | $9.90 | $10.13 | $10.13 | 30,668 |
2018-12-17 | $10.80 | $10.90 | $10.13 | $10.13 | $10.13 | 31,549 |
2018-12-14 | $10.94 | $11.00 | $10.80 | $10.80 | $10.80 | 14,339 |
2018-12-13 | $11.56 | $11.63 | $10.83 | $10.86 | $10.86 | 21,984 |
2018-12-12 | $11.82 | $12.48 | $11.55 | $11.55 | $11.55 | 8,467 |
2018-12-11 | $11.80 | $12.81 | $10.32 | $11.82 | $11.82 | 24,069 |
2018-12-10 | $11.96 | $12.42 | $11.61 | $11.74 | $11.74 | 37,147 |
2018-12-07 | $12.20 | $12.78 | $12.02 | $12.05 | $12.05 | 33,421 |
2018-12-06 | $12.85 | $12.86 | $11.90 | $12.00 | $12.00 | 88,275 |
2018-12-04 | $13.24 | $13.62 | $13.21 | $13.24 | $13.24 | 23,294 |
2018-12-03 | $13.88 | $13.88 | $13.09 | $13.09 | $13.09 | 31,494 |
2018-11-30 | $13.51 | $13.69 | $13.25 | $13.25 | $13.25 | 11,850 |
2018-11-29 | $13.49 | $14.15 | $13.37 | $13.37 | $13.37 | 10,365 |
2018-11-28 | $13.77 | $13.79 | $13.55 | $13.55 | $13.55 | 6,091 |
2018-11-27 | $13.54 | $13.91 | $13.54 | $13.62 | $13.62 | 2,778 |
2018-11-26 | $14.02 | $14.28 | $13.53 | $13.67 | $13.67 | 8,512 |
2018-11-23 | $13.75 | $14.07 | $13.66 | $14.01 | $14.01 | 8,779 |
2018-11-21 | $13.87 | $13.95 | $13.64 | $13.84 | $13.84 | 3,036 |
2018-11-20 | $13.64 | $13.99 | $13.50 | $13.56 | $13.56 | 7,508 |
2018-11-19 | $13.57 | $13.85 | $13.54 | $13.70 | $13.70 | 8,253 |
2018-11-16 | $14.12 | $14.20 | $13.80 | $13.84 | $13.84 | 11,128 |
2018-11-15 | $13.81 | $14.45 | $13.62 | $14.33 | $14.33 | 13,056 |
2018-11-14 | $14.15 | $14.18 | $13.51 | $13.51 | $13.51 | 16,877 |
2018-11-13 | $13.21 | $14.44 | $13.21 | $14.12 | $14.12 | 76,594 |
2018-11-12 | $13.20 | $13.33 | $13.11 | $13.11 | $13.11 | 12,723 |
2018-11-09 | $13.33 | $13.46 | $13.20 | $13.27 | $13.27 | 8,459 |
2018-11-08 | $13.18 | $13.45 | $13.18 | $13.45 | $13.45 | 12,125 |
2018-11-07 | $13.43 | $13.47 | $13.25 | $13.25 | $13.25 | 13,974 |
2018-11-06 | $13.37 | $13.40 | $13.32 | $13.32 | $13.32 | 1,068 |
2018-11-05 | $13.22 | $13.43 | $13.20 | $13.30 | $13.30 | 8,614 |
2018-11-02 | $13.15 | $13.43 | $13.15 | $13.27 | $13.27 | 8,941 |
2018-11-01 | $13.13 | $13.44 | $13.07 | $13.42 | $13.42 | 5,177 |
2018-10-31 | $13.15 | $13.23 | $12.97 | $13.14 | $13.14 | 14,128 |
2018-10-30 | $13.03 | $13.22 | $13.03 | $13.10 | $13.10 | 7,772 |
2018-10-29 | $13.10 | $13.26 | $12.92 | $12.97 | $12.97 | 30,404 |
2018-10-26 | $13.20 | $13.27 | $13.07 | $13.11 | $13.11 | 12,423 |
2018-10-25 | $13.28 | $13.42 | $13.25 | $13.27 | $13.27 | 8,419 |
2018-10-24 | $13.40 | $13.42 | $13.25 | $13.26 | $13.26 | 14,245 |
2018-10-23 | $13.17 | $13.33 | $13.00 | $13.31 | $13.31 | 25,915 |
2018-10-22 | $13.27 | $13.42 | $12.18 | $13.26 | $13.26 | 6,500 |
2018-10-19 | $13.22 | $13.50 | $13.22 | $13.28 | $13.28 | 23,643 |
2018-10-18 | $13.44 | $13.44 | $13.13 | $13.22 | $13.22 | 7,251 |
2018-10-17 | $13.30 | $13.43 | $13.20 | $13.31 | $13.31 | 17,225 |
2018-10-16 | $13.26 | $13.69 | $13.26 | $13.30 | $13.30 | 6,863 |
2018-10-15 | $13.37 | $13.37 | $13.25 | $13.27 | $13.27 | 14,353 |
2018-10-12 | $13.39 | $13.50 | $13.18 | $13.45 | $13.45 | 36,939 |
2018-10-11 | $13.19 | $13.56 | $13.18 | $13.27 | $13.27 | 33,482 |
2018-10-10 | $13.27 | $13.47 | $13.20 | $13.23 | $13.23 | 39,819 |
2018-10-09 | $13.60 | $13.64 | $13.25 | $13.31 | $13.31 | 9,270 |
2018-10-08 | $13.64 | $13.64 | $13.25 | $13.29 | $13.29 | 26,446 |
2018-10-05 | $13.26 | $13.44 | $13.25 | $13.25 | $13.25 | 21,598 |
2018-10-04 | $13.55 | $13.62 | $13.25 | $13.39 | $13.39 | 10,007 |
2018-10-03 | $13.43 | $13.75 | $13.43 | $13.46 | $13.46 | 20,945 |
2018-10-02 | $13.43 | $13.63 | $13.35 | $13.51 | $13.51 | 42,768 |
2018-10-01 | $13.26 | $13.40 | $13.23 | $13.40 | $13.40 | 46,011 |
2018-09-28 | $13.35 | $13.45 | $13.25 | $13.30 | $13.30 | 6,057 |
2018-09-27 | $13.20 | $13.35 | $13.20 | $13.25 | $13.25 | 18,943 |
2018-09-26 | $13.35 | $13.45 | $13.15 | $13.15 | $13.15 | 15,383 |
2018-09-25 | $13.25 | $13.35 | $13.15 | $13.15 | $13.15 | 112,948 |
2018-09-24 | $13.35 | $13.35 | $13.13 | $13.25 | $13.25 | 28,514 |
2018-09-21 | $13.35 | $13.50 | $13.30 | $13.35 | $13.35 | 38,176 |
2018-09-20 | $13.40 | $13.65 | $13.25 | $13.40 | $13.40 | 23,489 |
2018-09-19 | $13.25 | $13.35 | $13.15 | $13.30 | $13.30 | 139,275 |
2018-09-18 | $13.10 | $13.40 | $13.05 | $13.25 | $13.25 | 26,508 |
2018-09-17 | $13.00 | $13.25 | $13.00 | $13.20 | $13.20 | 14,399 |
2018-09-14 | $12.45 | $13.03 | $12.45 | $12.95 | $12.95 | 118,055 |
2018-09-13 | $12.80 | $13.15 | $12.70 | $12.85 | $12.85 | 56,603 |
2018-09-12 | $12.65 | $12.95 | $12.55 | $12.80 | $12.80 | 116,342 |
2018-09-11 | $13.15 | $13.15 | $12.65 | $12.70 | $12.70 | 247,149 |
2018-09-10 | $13.70 | $13.75 | $13.20 | $13.50 | $13.50 | 53,424 |
2018-09-07 | $13.25 | $13.60 | $13.20 | $13.60 | $13.60 | 18,578 |
2018-09-06 | $13.24 | $13.35 | $13.15 | $13.35 | $13.35 | 7,549 |
2018-09-05 | $13.20 | $13.45 | $13.10 | $13.20 | $13.20 | 6,750 |
2018-09-04 | $13.15 | $13.25 | $13.15 | $13.20 | $13.20 | 7,072 |
2018-08-31 | $13.20 | $13.30 | $13.15 | $13.26 | $13.26 | 2,163 |
2018-08-30 | $13.05 | $13.20 | $13.00 | $13.05 | $13.05 | 15,147 |
2018-08-29 | $13.15 | $13.20 | $13.05 | $13.05 | $13.05 | 8,920 |
2018-08-28 | $12.90 | $13.10 | $12.90 | $13.05 | $13.05 | 41,031 |
2018-08-27 | $12.74 | $13.05 | $12.74 | $12.95 | $12.95 | 10,328 |
2018-08-24 | $12.70 | $13.58 | $12.60 | $12.70 | $12.70 | 28,967 |
2018-08-23 | $13.10 | $13.20 | $12.60 | $12.60 | $12.60 | 18,097 |
2018-08-22 | $13.25 | $13.40 | $13.05 | $13.10 | $13.10 | 22,628 |
2018-08-21 | $13.18 | $13.39 | $13.05 | $13.05 | $13.05 | 16,367 |
2018-08-20 | $13.75 | $13.75 | $13.15 | $13.20 | $13.20 | 15,615 |
2018-08-17 | $13.35 | $13.75 | $13.20 | $13.70 | $13.70 | 21,023 |
2018-08-16 | $13.35 | $13.45 | $13.10 | $13.40 | $13.40 | 12,009 |
2018-08-15 | $13.50 | $13.50 | $13.25 | $13.40 | $13.40 | 8,504 |
2018-08-14 | $13.45 | $13.85 | $13.45 | $13.65 | $13.65 | 6,875 |
2018-08-13 | $13.75 | $13.80 | $13.50 | $13.50 | $13.50 | 9,138 |
2018-08-10 | $13.70 | $13.85 | $13.70 | $13.75 | $13.75 | 1,308 |
2018-08-09 | $13.61 | $13.70 | $13.61 | $13.70 | $13.70 | 1,646 |
2018-08-08 | $13.55 | $13.65 | $13.51 | $13.65 | $13.65 | 7,080 |
2018-08-07 | $13.50 | $13.70 | $13.50 | $13.60 | $13.60 | 18,776 |
2018-08-06 | $13.50 | $13.60 | $13.45 | $13.60 | $13.60 | 6,028 |
2018-08-03 | $13.91 | $13.91 | $13.55 | $13.55 | $13.55 | 6,702 |
2018-08-02 | $13.65 | $13.95 | $13.65 | $13.75 | $13.75 | 13,511 |
2018-08-01 | $13.50 | $13.92 | $13.45 | $13.90 | $13.90 | 44,153 |
2018-07-31 | $13.45 | $13.50 | $13.35 | $13.50 | $13.50 | 17,765 |
2018-07-30 | $13.50 | $13.55 | $13.35 | $13.50 | $13.50 | 21,299 |
2018-07-27 | $13.60 | $13.65 | $13.35 | $13.40 | $13.40 | 15,610 |
2018-07-26 | $13.60 | $13.70 | $13.40 | $13.45 | $13.45 | 18,906 |
2018-07-25 | $13.40 | $13.65 | $13.40 | $13.60 | $13.60 | 5,445 |
2018-07-24 | $13.28 | $13.45 | $13.25 | $13.40 | $13.40 | 25,308 |
2018-07-23 | $13.65 | $13.65 | $13.20 | $13.25 | $13.25 | 9,941 |
2018-07-20 | $13.72 | $13.80 | $13.50 | $13.50 | $13.50 | 18,394 |
2018-07-19 | $13.60 | $13.85 | $13.60 | $13.75 | $13.75 | 11,794 |
2018-07-18 | $13.75 | $13.75 | $13.57 | $13.63 | $13.63 | 9,005 |
2018-07-17 | $13.75 | $13.85 | $13.70 | $13.80 | $13.80 | 7,741 |
2018-07-16 | $13.55 | $13.75 | $13.55 | $13.68 | $13.68 | 4,318 |
2018-07-13 | $13.25 | $13.60 | $13.20 | $13.55 | $13.55 | 9,091 |
2018-07-12 | $13.60 | $13.65 | $13.25 | $13.25 | $13.25 | 14,696 |
2018-07-11 | $13.50 | $13.65 | $13.45 | $13.60 | $13.60 | 9,149 |
2018-07-10 | $13.55 | $13.65 | $13.31 | $13.50 | $13.50 | 21,396 |
2018-07-09 | $13.65 | $13.85 | $13.50 | $13.50 | $13.50 | 13,871 |
2018-07-06 | $13.85 | $13.95 | $13.45 | $13.75 | $13.75 | 28,708 |
2018-07-05 | $13.95 | $14.05 | $13.75 | $13.90 | $13.90 | 18,835 |
2018-07-03 | $14.10 | $14.11 | $13.85 | $13.95 | $13.95 | 18,067 |
2018-07-02 | $14.05 | $14.15 | $14.00 | $14.15 | $14.15 | 8,812 |
2018-06-29 | $14.15 | $14.25 | $14.00 | $14.15 | $14.15 | 9,083 |
2018-06-28 | $13.90 | $14.15 | $13.90 | $14.10 | $14.10 | 19,436 |
2018-06-27 | $14.10 | $14.10 | $13.90 | $14.05 | $14.05 | 62,853 |
2018-06-26 | $13.85 | $14.20 | $13.80 | $14.05 | $14.05 | 47,551 |
2018-06-25 | $13.80 | $13.90 | $12.95 | $13.80 | $13.80 | 82,933 |
2018-06-22 | $13.90 | $14.03 | $13.80 | $14.00 | $14.00 | 172,775 |
2018-06-21 | $13.90 | $14.65 | $13.70 | $13.90 | $13.90 | 37,436 |
2018-06-20 | $14.10 | $14.11 | $13.90 | $13.90 | $13.90 | 15,667 |
2018-06-19 | $14.25 | $14.55 | $14.05 | $14.05 | $14.05 | 29,613 |
2018-06-18 | $14.40 | $14.50 | $14.31 | $14.40 | $14.40 | 71,535 |
2018-06-15 | $14.45 | $14.55 | $14.40 | $14.40 | $14.40 | 32,599 |
2018-06-14 | $14.35 | $14.50 | $14.30 | $14.45 | $14.45 | 52,336 |
2018-06-13 | $14.25 | $14.43 | $14.20 | $14.35 | $14.35 | 40,604 |
2018-06-12 | $14.50 | $14.50 | $14.26 | $14.35 | $14.35 | 18,697 |
2018-06-11 | $14.40 | $14.55 | $14.23 | $14.35 | $14.35 | 43,836 |
2018-06-08 | $14.45 | $14.55 | $13.90 | $14.20 | $14.20 | 75,129 |
2018-06-07 | $14.65 | $14.90 | $14.05 | $14.30 | $14.30 | 38,221 |
2018-06-06 | $14.50 | $14.85 | $14.26 | $14.55 | $14.55 | 30,987 |
2018-06-05 | $14.15 | $14.35 | $13.80 | $14.35 | $14.35 | 57,178 |
2018-06-04 | $14.35 | $14.45 | $14.01 | $14.20 | $14.20 | 18,753 |
2018-06-01 | $14.38 | $14.45 | $14.15 | $14.35 | $14.35 | 13,485 |
2018-05-31 | $14.10 | $14.45 | $14.10 | $14.30 | $14.30 | 20,668 |
2018-05-30 | $14.55 | $14.85 | $14.00 | $14.00 | $14.00 | 42,926 |
2018-05-29 | $14.95 | $15.05 | $14.55 | $14.55 | $14.55 | 21,856 |
2018-05-25 | $15.45 | $15.50 | $14.75 | $15.00 | $15.00 | 45,503 |
2018-05-24 | $16.00 | $16.00 | $15.35 | $15.45 | $15.45 | 26,727 |
2018-05-23 | $15.15 | $16.25 | $14.95 | $15.95 | $15.95 | 77,910 |
2018-05-22 | $15.45 | $15.65 | $15.20 | $15.25 | $15.25 | 75,522 |
2018-05-21 | $15.70 | $15.75 | $14.90 | $15.55 | $15.55 | 87,137 |
2018-05-18 | $15.65 | $16.85 | $15.55 | $15.70 | $15.70 | 171,748 |
2018-05-17 | $14.75 | $15.50 | $14.75 | $15.45 | $15.45 | 156,356 |
2018-05-16 | $14.80 | $15.00 | $14.45 | $14.50 | $14.50 | 32,402 |
2018-05-15 | $14.50 | $14.90 | $14.25 | $14.85 | $14.85 | 42,667 |
2018-05-14 | $15.00 | $15.05 | $14.35 | $14.40 | $14.40 | 51,898 |
2018-05-11 | $14.75 | $15.31 | $14.75 | $14.95 | $14.95 | 62,283 |
2018-05-10 | $14.70 | $14.70 | $14.25 | $14.60 | $14.60 | 50,937 |
2018-05-09 | $15.65 | $15.75 | $14.50 | $14.60 | $14.60 | 77,216 |
2018-05-08 | $14.35 | $15.88 | $13.71 | $15.50 | $15.50 | 174,127 |
2018-05-07 | $14.25 | $14.60 | $14.25 | $14.45 | $14.45 | 32,007 |
2018-05-04 | $14.05 | $14.50 | $14.05 | $14.35 | $14.35 | 34,357 |
2018-05-03 | $13.95 | $14.10 | $13.75 | $14.10 | $14.10 | 22,214 |
2018-05-02 | $13.85 | $14.00 | $13.65 | $14.00 | $14.00 | 23,902 |
2018-05-01 | $12.95 | $14.00 | $12.80 | $13.75 | $13.75 | 49,669 |
2018-04-30 | $13.35 | $13.49 | $12.90 | $12.95 | $12.95 | 25,392 |
2018-04-27 | $13.35 | $13.70 | $13.35 | $13.45 | $13.45 | 5,292 |
2018-04-26 | $13.10 | $13.40 | $13.10 | $13.30 | $13.30 | 81,381 |
2018-04-25 | $13.20 | $13.20 | $12.95 | $13.10 | $13.10 | 23,708 |
2018-04-24 | $13.45 | $13.50 | $13.15 | $13.20 | $13.20 | 11,011 |
2018-04-23 | $13.35 | $13.65 | $13.25 | $13.55 | $13.55 | 18,060 |
2018-04-20 | $13.55 | $13.60 | $13.30 | $13.35 | $13.35 | 18,930 |
2018-04-19 | $13.85 | $14.05 | $13.65 | $13.65 | $13.65 | 36,835 |
2018-04-18 | $13.95 | $14.10 | $13.85 | $13.85 | $13.85 | 22,307 |
2018-04-17 | $14.00 | $14.29 | $13.85 | $13.90 | $13.90 | 140,115 |
2018-04-16 | $13.80 | $14.00 | $13.60 | $13.74 | $13.74 | 38,997 |
2018-04-13 | $13.40 | $14.10 | $13.33 | $13.85 | $13.85 | 10,002 |
2018-04-12 | $13.25 | $13.40 | $13.05 | $13.30 | $13.30 | 23,199 |
2018-04-11 | $13.00 | $13.25 | $13.00 | $13.10 | $13.10 | 55,967 |
2018-04-10 | $12.90 | $13.15 | $12.90 | $13.05 | $13.05 | 15,413 |
2018-04-09 | $13.10 | $13.10 | $12.80 | $12.90 | $12.90 | 17,508 |
2018-04-06 | $13.25 | $13.40 | $12.85 | $13.20 | $13.20 | 9,386 |
2018-04-05 | $13.05 | $13.25 | $13.05 | $13.25 | $13.25 | 7,846 |
2018-04-04 | $12.96 | $13.25 | $12.80 | $13.25 | $13.25 | 16,090 |
2018-04-03 | $12.70 | $13.15 | $12.70 | $13.05 | $13.05 | 15,433 |
2018-04-02 | $12.95 | $13.00 | $12.70 | $12.75 | $12.75 | 20,188 |
2018-03-29 | $12.74 | $13.20 | $12.74 | $12.95 | $12.95 | 11,016 |
2018-03-28 | $13.05 | $13.15 | $12.75 | $12.75 | $12.75 | 22,487 |
2018-03-27 | $13.05 | $13.15 | $12.98 | $13.10 | $13.10 | 8,517 |
2018-03-26 | $13.15 | $13.20 | $13.05 | $13.10 | $13.10 | 9,507 |
2018-03-23 | $13.15 | $13.25 | $13.05 | $13.15 | $13.15 | 9,929 |
2018-03-22 | $13.25 | $13.60 | $13.10 | $13.10 | $13.10 | 8,084 |
2018-03-21 | $13.15 | $13.35 | $13.15 | $13.25 | $13.25 | 7,793 |
2018-03-20 | $13.30 | $13.45 | $13.20 | $13.35 | $13.35 | 12,637 |
2018-03-19 | $13.45 | $13.61 | $13.30 | $13.30 | $13.30 | 6,869 |
2018-03-16 | $13.35 | $13.70 | $13.30 | $13.55 | $13.55 | 22,837 |
2018-03-15 | $13.80 | $13.80 | $13.30 | $13.30 | $13.30 | 14,230 |
2018-03-14 | $13.50 | $13.95 | $13.50 | $13.90 | $13.90 | 26,613 |
2018-03-13 | $13.10 | $13.55 | $13.10 | $13.50 | $13.50 | 32,125 |
2018-03-12 | $13.10 | $13.25 | $13.06 | $13.15 | $13.15 | 9,403 |
2018-03-09 | $13.30 | $13.43 | $13.10 | $13.10 | $13.10 | 9,603 |
2018-03-08 | $13.60 | $13.65 | $13.10 | $13.35 | $13.35 | 10,695 |
2018-03-07 | $13.20 | $13.50 | $13.20 | $13.45 | $13.45 | 15,570 |
2018-03-06 | $13.00 | $13.35 | $12.85 | $13.25 | $13.25 | 42,488 |
2018-03-05 | $12.90 | $13.20 | $12.90 | $13.00 | $13.00 | 48,103 |
2018-03-02 | $13.15 | $13.30 | $12.93 | $12.95 | $12.95 | 37,656 |
2018-03-01 | $13.10 | $13.20 | $12.98 | $13.20 | $13.20 | 23,906 |
2018-02-28 | $13.38 | $13.38 | $12.93 | $13.15 | $13.15 | 20,400 |
2018-02-27 | $13.30 | $13.36 | $13.05 | $13.25 | $13.25 | 32,491 |
2018-02-26 | $13.05 | $13.50 | $13.00 | $13.35 | $13.35 | 26,871 |
2018-02-23 | $13.05 | $13.13 | $12.95 | $13.10 | $13.10 | 12,857 |
2018-02-22 | $12.95 | $13.00 | $12.85 | $12.95 | $12.95 | 13,838 |
2018-02-21 | $12.75 | $13.05 | $12.75 | $12.95 | $12.95 | 10,953 |
2018-02-20 | $12.90 | $13.05 | $12.70 | $12.70 | $12.70 | 34,813 |
2018-02-16 | $12.95 | $13.20 | $12.85 | $12.95 | $12.95 | 7,683 |
2018-02-15 | $13.15 | $13.15 | $12.75 | $13.05 | $13.05 | 18,877 |
2018-02-14 | $12.95 | $13.25 | $12.95 | $13.10 | $13.10 | 27,198 |
2018-02-13 | $13.00 | $13.10 | $12.85 | $12.85 | $12.85 | 34,535 |
2018-02-12 | $12.80 | $13.10 | $12.75 | $13.00 | $13.00 | 25,603 |
2018-02-09 | $13.25 | $13.25 | $12.50 | $12.80 | $12.80 | 59,857 |
2018-02-08 | $13.30 | $13.45 | $13.00 | $13.10 | $13.10 | 32,328 |
2018-02-07 | $13.20 | $13.50 | $13.06 | $13.25 | $13.25 | 46,418 |
2018-02-06 | $12.85 | $13.25 | $12.20 | $13.15 | $13.15 | 140,990 |
2018-02-05 | $13.60 | $13.85 | $12.95 | $13.30 | $13.30 | 49,862 |
2018-02-02 | $13.85 | $14.00 | $13.55 | $13.65 | $13.65 | 44,845 |
2018-02-01 | $13.95 | $14.18 | $13.80 | $13.85 | $13.85 | 17,060 |
2018-01-31 | $14.00 | $14.10 | $13.70 | $14.10 | $14.10 | 31,002 |
2018-01-30 | $13.90 | $14.20 | $13.61 | $13.95 | $13.95 | 22,453 |
2018-01-29 | $14.15 | $14.20 | $14.00 | $14.00 | $14.00 | 39,429 |
2018-01-26 | $14.30 | $14.40 | $14.15 | $14.25 | $14.25 | 21,692 |
2018-01-25 | $14.55 | $14.55 | $14.30 | $14.35 | $14.35 | 24,805 |
2018-01-24 | $14.60 | $14.60 | $14.35 | $14.40 | $14.40 | 16,258 |
2018-01-23 | $14.30 | $14.65 | $14.30 | $14.60 | $14.60 | 35,708 |
2018-01-22 | $14.20 | $14.30 | $14.10 | $14.25 | $14.25 | 14,724 |
2018-01-19 | $14.05 | $14.35 | $13.91 | $14.30 | $14.30 | 27,728 |
2018-01-18 | $14.00 | $14.40 | $13.85 | $13.93 | $13.93 | 54,519 |
2018-01-17 | $14.10 | $14.22 | $14.00 | $14.00 | $14.00 | 30,543 |
2018-01-16 | $14.35 | $14.75 | $14.00 | $14.10 | $14.10 | 34,416 |
2018-01-12 | $14.75 | $14.75 | $14.40 | $14.40 | $14.40 | 38,185 |
2018-01-11 | $14.40 | $14.75 | $14.35 | $14.75 | $14.75 | 17,315 |
2018-01-10 | $14.55 | $14.55 | $14.30 | $14.40 | $14.40 | 16,553 |
2018-01-09 | $14.50 | $14.65 | $14.40 | $14.50 | $14.50 | 20,559 |
2018-01-08 | $14.40 | $14.65 | $14.30 | $14.45 | $14.45 | 61,030 |
2018-01-05 | $14.35 | $14.45 | $14.10 | $14.20 | $14.20 | 52,786 |
2018-01-04 | $14.35 | $14.42 | $14.30 | $14.35 | $14.35 | 40,643 |
2018-01-03 | $14.55 | $14.70 | $14.30 | $14.35 | $14.35 | 81,178 |
2018-01-02 | $14.55 | $14.70 | $14.50 | $14.55 | $14.55 | 13,929 |
2017-12-29 | $14.55 | $14.60 | $14.47 | $14.55 | $14.55 | 33,453 |
2017-12-28 | $14.55 | $14.70 | $14.45 | $14.60 | $14.60 | 13,016 |
2017-12-27 | $14.70 | $14.70 | $14.38 | $14.55 | $14.55 | 21,322 |
2017-12-26 | $14.90 | $14.91 | $14.61 | $14.75 | $14.75 | 23,490 |
2017-12-22 | $14.80 | $14.95 | $14.55 | $14.85 | $14.85 | 23,361 |
2017-12-21 | $14.90 | $14.95 | $14.53 | $14.85 | $14.85 | 50,955 |
2017-12-20 | $14.90 | $15.00 | $14.80 | $14.90 | $14.90 | 21,979 |
2017-12-19 | $14.45 | $15.15 | $14.43 | $14.90 | $14.90 | 53,570 |
2017-12-18 | $14.85 | $15.10 | $14.45 | $14.45 | $14.45 | 60,892 |
2017-12-15 | $14.95 | $15.35 | $14.50 | $14.60 | $14.60 | 126,603 |
2017-12-14 | $14.45 | $15.00 | $14.27 | $15.00 | $15.00 | 52,300 |
2017-12-13 | $14.40 | $14.50 | $14.20 | $14.45 | $14.45 | 63,323 |
2017-12-12 | $14.40 | $14.52 | $14.35 | $14.40 | $14.40 | 19,313 |
2017-12-11 | $14.60 | $14.65 | $14.20 | $14.40 | $14.40 | 41,317 |
2017-12-08 | $14.30 | $14.65 | $14.10 | $14.65 | $14.65 | 64,758 |
2017-12-07 | $13.85 | $14.35 | $13.85 | $14.35 | $14.35 | 36,712 |
2017-12-06 | $13.50 | $13.95 | $13.50 | $13.75 | $13.75 | 40,351 |
2017-12-05 | $13.75 | $13.90 | $13.70 | $13.80 | $13.80 | 13,324 |
2017-12-04 | $13.80 | $13.98 | $13.75 | $13.80 | $13.80 | 20,129 |
2017-12-01 | $13.85 | $13.90 | $13.48 | $13.75 | $13.75 | 45,355 |
2017-11-30 | $13.80 | $13.95 | $13.55 | $13.85 | $13.85 | 37,580 |
2017-11-29 | $13.95 | $14.10 | $13.70 | $13.75 | $13.75 | 24,679 |
2017-11-28 | $14.15 | $14.45 | $13.50 | $13.95 | $13.95 | 96,758 |
2017-11-27 | $14.35 | $14.65 | $14.20 | $14.20 | $14.20 | 22,987 |
2017-11-24 | $14.30 | $14.45 | $14.30 | $14.40 | $14.40 | 9,101 |
2017-11-22 | $14.65 | $14.75 | $14.20 | $14.35 | $14.35 | 19,257 |
2017-11-21 | $14.68 | $14.75 | $14.60 | $14.70 | $14.70 | 21,760 |
2017-11-20 | $14.75 | $15.00 | $14.50 | $14.75 | $14.75 | 39,530 |
2017-11-17 | $14.30 | $14.80 | $14.05 | $14.75 | $14.75 | 41,457 |
2017-11-16 | $14.35 | $14.55 | $14.06 | $14.25 | $14.25 | 34,812 |
2017-11-15 | $14.20 | $14.60 | $14.15 | $14.35 | $14.35 | 28,718 |
2017-11-14 | $13.70 | $14.40 | $13.65 | $14.20 | $14.20 | 46,000 |
2017-11-13 | $14.45 | $14.60 | $13.90 | $13.95 | $13.95 | 39,277 |
2017-11-10 | $14.45 | $15.00 | $14.43 | $14.55 | $14.55 | 35,638 |
2017-11-09 | $14.45 | $14.60 | $14.35 | $14.40 | $14.40 | 24,558 |
2017-11-08 | $14.60 | $14.65 | $14.30 | $14.40 | $14.40 | 32,232 |
2017-11-07 | $14.55 | $14.85 | $14.51 | $14.60 | $14.60 | 24,068 |
2017-11-06 | $14.60 | $14.75 | $14.45 | $14.60 | $14.60 | 30,025 |
2017-11-03 | $15.00 | $15.03 | $14.41 | $14.45 | $14.45 | 60,144 |
2017-11-02 | $15.10 | $15.15 | $14.51 | $14.85 | $14.85 | 59,221 |
2017-11-01 | $15.95 | $15.95 | $14.95 | $15.10 | $15.10 | 97,152 |
2017-10-31 | $16.00 | $16.00 | $15.75 | $15.85 | $15.85 | 69,792 |
2017-10-30 | $15.85 | $16.00 | $15.70 | $16.00 | $16.00 | 25,336 |
2017-10-27 | $15.70 | $16.00 | $15.55 | $15.85 | $15.85 | 48,795 |
2017-10-26 | $15.50 | $15.70 | $15.45 | $15.60 | $15.60 | 38,137 |
2017-10-25 | $15.25 | $15.71 | $15.25 | $15.50 | $15.50 | 54,610 |
2017-10-24 | $15.50 | $15.55 | $15.25 | $15.30 | $15.30 | 29,392 |
2017-10-23 | $15.45 | $15.55 | $15.35 | $15.45 | $15.45 | 44,315 |
2017-10-20 | $15.85 | $15.90 | $15.45 | $15.55 | $15.55 | 49,278 |
2017-10-19 | $15.85 | $15.85 | $15.50 | $15.70 | $15.70 | 45,961 |
2017-10-18 | $15.50 | $15.85 | $15.45 | $15.80 | $15.80 | 53,187 |
2017-10-17 | $15.40 | $15.70 | $15.35 | $15.40 | $15.40 | 73,985 |
2017-10-16 | $15.50 | $15.65 | $15.10 | $15.45 | $15.45 | 76,706 |
2017-10-13 | $15.20 | $15.35 | $14.95 | $15.25 | $15.25 | 55,527 |
2017-10-12 | $15.05 | $15.20 | $14.95 | $15.15 | $15.15 | 33,155 |
2017-10-11 | $15.05 | $15.15 | $15.00 | $15.15 | $15.15 | 45,098 |
2017-10-10 | $14.90 | $15.15 | $14.80 | $15.00 | $15.00 | 69,512 |
2017-10-09 | $14.95 | $15.00 | $14.70 | $14.90 | $14.90 | 51,750 |
2017-10-06 | $14.60 | $15.05 | $14.60 | $15.00 | $15.00 | 78,892 |
2017-10-05 | $14.45 | $14.80 | $14.45 | $14.65 | $14.65 | 31,858 |
2017-10-04 | $14.55 | $14.70 | $14.30 | $14.45 | $14.45 | 81,317 |
2017-10-03 | $14.35 | $14.75 | $14.35 | $14.60 | $14.60 | 53,473 |
2017-10-02 | $14.15 | $14.45 | $14.10 | $14.30 | $14.30 | 54,037 |
2017-09-29 | $14.30 | $14.35 | $14.05 | $14.10 | $14.10 | 85,123 |
2017-09-28 | $14.30 | $14.40 | $14.15 | $14.30 | $14.30 | 43,603 |
2017-09-27 | $14.15 | $14.50 | $14.10 | $14.35 | $14.35 | 65,432 |
2017-09-26 | $13.95 | $14.15 | $13.95 | $14.15 | $14.15 | 55,024 |
2017-09-25 | $13.90 | $14.00 | $13.80 | $13.85 | $13.85 | 52,762 |
2017-09-22 | $13.75 | $14.05 | $13.75 | $13.95 | $13.95 | 65,790 |
2017-09-21 | $13.90 | $13.90 | $13.50 | $13.75 | $13.75 | 55,031 |
2017-09-20 | $13.80 | $14.00 | $13.70 | $13.85 | $13.85 | 90,671 |
2017-09-19 | $13.75 | $13.80 | $13.55 | $13.75 | $13.75 | 55,497 |
2017-09-18 | $13.65 | $13.85 | $13.60 | $13.70 | $13.70 | 151,302 |
2017-09-15 | $13.55 | $13.78 | $13.50 | $13.70 | $13.70 | 102,671 |
2017-09-14 | $14.20 | $14.25 | $13.55 | $13.55 | $13.55 | 122,374 |
2017-09-13 | $13.70 | $13.90 | $13.50 | $13.80 | $13.80 | 100,113 |
2017-09-12 | $13.60 | $13.96 | $13.60 | $13.80 | $13.80 | 66,091 |
2017-09-11 | $13.80 | $14.00 | $13.50 | $13.65 | $13.65 | 101,780 |
2017-09-08 | $13.63 | $13.88 | $13.55 | $13.85 | $13.85 | 53,899 |
2017-09-07 | $13.75 | $13.85 | $13.50 | $13.55 | $13.55 | 60,495 |
2017-09-06 | $13.80 | $13.90 | $13.65 | $13.80 | $13.80 | 33,933 |
2017-09-05 | $13.70 | $14.00 | $13.60 | $13.85 | $13.85 | 86,867 |
2017-09-01 | $14.10 | $14.10 | $13.60 | $13.70 | $13.70 | 120,273 |
2017-08-31 | $14.15 | $14.25 | $14.05 | $14.10 | $14.10 | 76,861 |
2017-08-30 | $13.95 | $14.20 | $13.85 | $14.00 | $14.00 | 89,636 |
2017-08-29 | $13.70 | $14.05 | $13.70 | $13.85 | $13.85 | 84,097 |
2017-08-28 | $13.40 | $13.95 | $13.05 | $13.75 | $13.75 | 205,249 |
2017-08-25 | $13.45 | $13.60 | $13.20 | $13.50 | $13.50 | 66,184 |
2017-08-24 | $13.55 | $13.80 | $13.35 | $13.40 | $13.40 | 69,284 |
2017-08-23 | $13.55 | $13.85 | $13.15 | $13.65 | $13.65 | 112,520 |
2017-08-22 | $13.80 | $13.95 | $13.35 | $13.45 | $13.45 | 103,163 |
2017-08-21 | $13.65 | $13.95 | $13.65 | $13.70 | $13.70 | 217,815 |
2017-08-18 | $13.50 | $13.75 | $13.50 | $13.65 | $13.65 | 148,941 |
2017-08-17 | $13.85 | $14.00 | $13.50 | $13.50 | $13.50 | 754,249 |
2017-08-16 | $15.85 | $15.95 | $15.50 | $15.65 | $15.65 | 83,474 |
2017-08-15 | $15.95 | $16.55 | $15.77 | $15.90 | $15.90 | 125,700 |
2017-08-14 | $15.65 | $16.20 | $15.65 | $16.00 | $16.00 | 158,835 |
2017-08-11 | $15.70 | $16.20 | $15.50 | $15.70 | $15.70 | 132,031 |
2017-08-10 | $15.65 | $16.05 | $15.55 | $15.80 | $15.80 | 114,929 |
2017-08-09 | $15.25 | $16.15 | $15.21 | $15.65 | $15.65 | 224,685 |
2017-08-08 | $15.65 | $15.65 | $15.20 | $15.40 | $15.40 | 60,019 |
2017-08-07 | $15.15 | $15.75 | $15.13 | $15.45 | $15.45 | 114,782 |
2017-08-04 | $15.00 | $15.70 | $14.95 | $15.40 | $15.40 | 83,012 |
2017-08-03 | $15.25 | $15.35 | $14.35 | $15.10 | $15.10 | 162,276 |
2017-08-02 | $15.40 | $15.60 | $15.12 | $15.30 | $15.30 | 88,641 |
2017-08-01 | $15.05 | $15.75 | $15.05 | $15.55 | $15.55 | 72,783 |
2017-07-31 | $14.95 | $15.55 | $14.55 | $15.05 | $15.05 | 175,787 |
2017-07-28 | $15.55 | $15.85 | $14.20 | $15.45 | $15.45 | 204,129 |
2017-07-27 | $16.25 | $16.25 | $15.50 | $15.65 | $15.65 | 104,959 |
2017-07-26 | $15.95 | $16.20 | $15.45 | $16.15 | $16.15 | 167,557 |
2017-07-25 | $16.00 | $16.00 | $15.55 | $15.80 | $15.80 | 108,062 |
2017-07-24 | $16.15 | $16.16 | $15.40 | $15.90 | $15.90 | 142,639 |
2017-07-21 | $15.25 | $16.15 | $15.11 | $16.05 | $16.05 | 183,562 |
2017-07-20 | $15.50 | $16.00 | $15.25 | $15.40 | $15.40 | 130,030 |
2017-07-19 | $16.55 | $16.60 | $13.60 | $15.75 | $15.75 | 362,112 |
2017-07-18 | $16.40 | $17.18 | $16.12 | $16.45 | $16.45 | 193,785 |
2017-07-17 | $15.95 | $16.90 | $15.65 | $16.30 | $16.30 | 264,150 |
2017-07-14 | $15.05 | $16.15 | $14.75 | $15.60 | $15.60 | 213,253 |
2017-07-13 | $14.75 | $15.15 | $14.65 | $15.00 | $15.00 | 126,963 |
2017-07-12 | $16.35 | $16.45 | $14.20 | $14.55 | $14.55 | 336,868 |
2017-07-11 | $15.75 | $16.27 | $15.75 | $16.15 | $16.15 | 164,916 |
2017-07-10 | $15.40 | $15.95 | $15.36 | $15.75 | $15.75 | 174,861 |
2017-07-07 | $15.25 | $15.45 | $15.00 | $15.25 | $15.25 | 155,346 |
2017-07-06 | $15.15 | $15.50 | $14.96 | $15.05 | $15.05 | 227,399 |
2017-07-05 | $14.60 | $15.00 | $14.60 | $14.95 | $14.95 | 130,176 |
2017-07-03 | $14.70 | $15.25 | $14.55 | $14.60 | $14.60 | 167,039 |
2017-06-30 | $14.50 | $14.60 | $14.30 | $14.50 | $14.50 | 81,777 |
2017-06-29 | $14.50 | $14.53 | $14.15 | $14.40 | $14.40 | 66,979 |
2017-06-28 | $13.65 | $14.55 | $13.65 | $14.15 | $14.15 | 94,778 |
2017-06-27 | $13.15 | $13.70 | $13.15 | $13.65 | $13.65 | 111,677 |
2017-06-26 | $13.05 | $13.10 | $12.85 | $13.10 | $13.10 | 23,329 |
2017-06-23 | $13.00 | $13.05 | $12.90 | $13.00 | $13.00 | 21,593 |
2017-06-22 | $12.90 | $13.05 | $12.90 | $12.95 | $12.95 | 15,853 |
2017-06-21 | $13.20 | $13.20 | $12.80 | $12.95 | $12.95 | 28,929 |
2017-06-20 | $13.25 | $13.25 | $12.90 | $13.20 | $13.20 | 22,405 |
2017-06-19 | $13.15 | $13.20 | $12.90 | $13.20 | $13.20 | 84,552 |
2017-06-16 | $12.95 | $12.95 | $12.50 | $12.80 | $12.80 | 49,819 |
2017-06-15 | $12.65 | $13.20 | $12.50 | $12.90 | $12.90 | 283,930 |
2017-06-14 | $11.85 | $11.85 | $11.54 | $11.85 | $11.85 | 41,762 |
2017-06-13 | $11.75 | $11.80 | $11.65 | $11.76 | $11.76 | 13,508 |
2017-06-12 | $11.45 | $11.75 | $11.45 | $11.75 | $11.75 | 14,617 |
2017-06-09 | $11.34 | $11.45 | $11.34 | $11.40 | $11.40 | 5,248 |
2017-06-08 | $11.45 | $11.45 | $11.26 | $11.40 | $11.40 | 3,761 |
2017-06-07 | $11.35 | $11.40 | $11.28 | $11.40 | $11.40 | 3,176 |
2017-06-06 | $11.36 | $11.36 | $11.20 | $11.30 | $11.30 | 5,860 |
2017-06-05 | $11.71 | $11.75 | $11.55 | $11.55 | $11.55 | 7,182 |
2017-06-02 | $11.50 | $11.75 | $11.50 | $11.65 | $11.65 | 3,324 |
2017-06-01 | $11.65 | $11.70 | $11.55 | $11.60 | $11.60 | 8,099 |
2017-05-31 | $11.62 | $11.62 | $11.30 | $11.50 | $11.50 | 6,969 |
2017-05-30 | $11.50 | $11.70 | $11.50 | $11.63 | $11.63 | 6,918 |
2017-05-26 | $11.55 | $11.70 | $11.55 | $11.63 | $11.63 | 7,052 |
2017-05-25 | $11.70 | $11.80 | $11.60 | $11.70 | $11.70 | 18,184 |
2017-05-24 | $11.15 | $11.70 | $11.15 | $11.70 | $11.70 | 11,334 |
2017-05-23 | $11.70 | $11.70 | $11.15 | $11.40 | $11.40 | 24,295 |
2017-05-22 | $10.75 | $11.65 | $10.75 | $11.45 | $11.45 | 42,941 |
2017-05-19 | $10.75 | $11.00 | $10.70 | $10.80 | $10.80 | 20,936 |
2017-05-18 | $10.90 | $10.95 | $10.60 | $10.75 | $10.75 | 15,204 |
2017-05-17 | $11.15 | $11.70 | $10.50 | $10.93 | $10.93 | 146,624 |
2017-05-16 | $11.65 | $11.75 | $11.25 | $11.25 | $11.25 | 15,170 |
2017-05-15 | $12.00 | $12.40 | $11.55 | $11.60 | $11.60 | 124,898 |
2017-05-12 | $11.15 | $12.40 | $11.00 | $11.80 | $11.80 | 260,200 |
2017-05-11 | $10.60 | $11.10 | $10.60 | $11.00 | $11.00 | 9,400 |
2017-05-10 | $10.40 | $11.10 | $10.36 | $11.10 | $11.10 | 12,200 |
2017-05-09 | $10.75 | $11.15 | $10.75 | $11.00 | $11.00 | 26,900 |
2017-05-08 | $10.40 | $10.85 | $10.35 | $10.85 | $10.85 | 28,200 |
2017-05-05 | $10.35 | $10.55 | $10.25 | $10.25 | $10.25 | 4,900 |
2017-05-04 | $10.75 | $10.85 | $10.40 | $10.40 | $10.40 | 6,500 |
2017-05-03 | $10.91 | $10.95 | $10.70 | $10.80 | $10.80 | 26,400 |
2017-05-02 | $10.50 | $10.90 | $10.50 | $10.90 | $10.90 | 13,100 |
2017-05-01 | $10.17 | $10.60 | $10.17 | $10.50 | $10.50 | 12,900 |
2017-04-28 | $10.80 | $10.80 | $10.55 | $10.65 | $10.65 | 2,700 |
2017-04-27 | $10.25 | $10.70 | $10.05 | $10.50 | $10.50 | 15,400 |
2017-04-26 | $10.80 | $10.90 | $10.55 | $10.80 | $10.80 | 21,100 |
2017-04-25 | $10.68 | $10.70 | $10.40 | $10.65 | $10.65 | 8,500 |
2017-04-24 | $10.25 | $10.75 | $10.25 | $10.60 | $10.60 | 8,100 |
2017-04-21 | $10.30 | $10.45 | $10.10 | $10.45 | $10.45 | 1,400 |
2017-04-20 | $10.13 | $10.50 | $10.13 | $10.30 | $10.30 | 33,000 |
2017-04-19 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 1,300 |
2017-04-18 | $10.00 | $10.20 | $10.00 | $10.10 | $10.10 | 20,400 |
2017-04-17 | $9.95 | $10.10 | $9.90 | $10.10 | $10.10 | 22,600 |
2017-04-13 | $10.00 | $10.10 | $9.95 | $10.05 | $10.05 | 9,200 |
2017-04-12 | $10.04 | $10.10 | $9.95 | $10.05 | $10.05 | 16,700 |
2017-04-11 | $10.15 | $10.30 | $10.05 | $10.05 | $10.05 | 21,200 |
2017-04-10 | $10.55 | $10.85 | $10.00 | $10.15 | $10.15 | 29,600 |
2017-04-07 | $10.27 | $10.80 | $10.20 | $10.45 | $10.45 | 103,500 |
2017-04-06 | $10.55 | $10.80 | $10.15 | $10.50 | $10.50 | 41,700 |
2017-04-05 | $10.30 | $10.50 | $10.10 | $10.30 | $10.30 | 26,500 |
2017-04-04 | $10.55 | $10.55 | $10.25 | $10.25 | $10.25 | 7,400 |
2017-04-03 | $10.75 | $10.75 | $10.55 | $10.55 | $10.55 | 30,100 |
2017-03-31 | $10.85 | $10.95 | $10.70 | $10.75 | $10.75 | 14,500 |
2017-03-30 | $10.50 | $10.80 | $10.50 | $10.80 | $10.80 | 12,400 |
2017-03-29 | $10.30 | $10.65 | $10.30 | $10.50 | $10.50 | 48,100 |
2017-03-28 | $10.50 | $10.85 | $10.00 | $10.25 | $10.25 | 75,700 |
2017-03-27 | $9.90 | $10.55 | $9.90 | $10.50 | $10.50 | 46,900 |
2017-03-24 | $10.05 | $10.25 | $9.90 | $10.00 | $10.00 | 7,700 |
2017-03-23 | $10.00 | $10.05 | $9.95 | $10.04 | $10.04 | 1,100 |
2017-03-22 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 4,500 |
2017-03-21 | $10.35 | $10.50 | $10.15 | $10.15 | $10.15 | 5,800 |
2017-03-20 | $10.55 | $10.55 | $10.21 | $10.35 | $10.35 | 8,400 |
2017-03-17 | $10.15 | $10.40 | $10.10 | $10.10 | $10.10 | 5,800 |
2017-03-16 | $10.00 | $10.15 | $10.00 | $10.15 | $10.15 | 2,900 |
2017-03-15 | $9.90 | $10.10 | $9.90 | $10.05 | $10.05 | 8,800 |
2017-03-14 | $9.95 | $10.05 | $9.91 | $10.05 | $10.05 | 17,900 |
2017-03-13 | $9.90 | $10.00 | $9.90 | $9.95 | $9.95 | 6,800 |
2017-03-10 | $10.00 | $10.10 | $9.91 | $10.00 | $10.00 | 9,400 |
2017-03-09 | $9.90 | $10.05 | $9.90 | $10.00 | $10.00 | 9,800 |
2017-03-08 | $10.05 | $10.05 | $9.85 | $9.95 | $9.95 | 7,200 |
2017-03-07 | $9.95 | $10.00 | $9.91 | $9.95 | $9.95 | 6,700 |
2017-03-06 | $10.00 | $10.10 | $9.85 | $10.00 | $10.00 | 17,000 |
2017-03-03 | $10.10 | $10.15 | $9.90 | $10.10 | $10.10 | 16,600 |
2017-03-02 | $10.20 | $10.50 | $10.10 | $10.10 | $10.10 | 21,400 |
2017-03-01 | $10.10 | $10.50 | $9.95 | $10.25 | $10.25 | 56,200 |
2017-02-28 | $10.35 | $10.35 | $9.85 | $10.05 | $10.05 | 25,600 |
2017-02-27 | $10.80 | $10.90 | $9.85 | $10.40 | $10.40 | 31,000 |
2017-02-24 | $10.83 | $10.90 | $10.71 | $10.71 | $10.71 | 3,600 |
2017-02-23 | $10.78 | $10.90 | $10.78 | $10.90 | $10.90 | 2,600 |
2017-02-22 | $10.75 | $10.86 | $10.62 | $10.85 | $10.85 | 10,900 |
2017-02-21 | $10.65 | $10.95 | $10.60 | $10.83 | $10.83 | 15,500 |
2017-02-17 | $10.75 | $10.85 | $10.55 | $10.70 | $10.70 | 16,200 |
2017-02-16 | $10.75 | $10.85 | $10.60 | $10.70 | $10.70 | 31,500 |
2017-02-15 | $10.85 | $10.95 | $10.80 | $10.80 | $10.80 | 20,400 |
2017-02-14 | $10.85 | $10.95 | $10.85 | $10.90 | $10.90 | 9,000 |
2017-02-13 | $11.00 | $11.00 | $10.76 | $10.95 | $10.95 | 14,200 |
2017-02-10 | $11.00 | $11.03 | $10.90 | $10.90 | $10.90 | 4,900 |
2017-02-09 | $10.85 | $11.15 | $10.85 | $10.95 | $10.95 | 22,700 |
2017-02-08 | $10.90 | $11.00 | $10.66 | $10.80 | $10.80 | 33,000 |
2017-02-07 | $10.85 | $10.95 | $10.70 | $10.85 | $10.85 | 28,500 |
2017-02-06 | $10.95 | $11.05 | $10.90 | $10.95 | $10.95 | 11,100 |
2017-02-03 | $11.25 | $11.25 | $10.70 | $10.95 | $10.95 | 10,800 |
2017-02-02 | $10.77 | $11.10 | $10.75 | $11.10 | $11.10 | 15,900 |
2017-02-01 | $10.80 | $10.85 | $10.75 | $10.75 | $10.75 | 27,600 |
2017-01-31 | $10.90 | $11.00 | $10.80 | $10.85 | $10.85 | 9,400 |
2017-01-30 | $11.00 | $11.10 | $10.95 | $10.95 | $10.95 | 6,800 |
2017-01-27 | $10.85 | $11.45 | $10.75 | $11.20 | $11.20 | 74,300 |
2017-01-26 | $10.90 | $10.90 | $10.85 | $10.90 | $10.90 | 9,900 |
2017-01-25 | $10.85 | $10.90 | $10.75 | $10.90 | $10.90 | 17,200 |
2017-01-24 | $10.70 | $10.85 | $10.60 | $10.80 | $10.80 | 12,000 |
2017-01-23 | $10.70 | $10.80 | $10.70 | $10.75 | $10.75 | 9,800 |
2017-01-20 | $10.65 | $10.80 | $10.57 | $10.80 | $10.80 | 25,000 |
2017-01-19 | $10.70 | $10.76 | $10.65 | $10.65 | $10.65 | 32,400 |
2017-01-18 | $10.85 | $10.85 | $10.65 | $10.75 | $10.75 | 15,000 |
2017-01-17 | $10.75 | $10.85 | $10.66 | $10.85 | $10.85 | 21,900 |
2017-01-13 | $10.80 | $10.90 | $10.80 | $10.85 | $10.85 | 9,300 |
2017-01-12 | $10.70 | $10.85 | $10.70 | $10.80 | $10.80 | 18,800 |
2017-01-11 | $10.90 | $10.90 | $10.80 | $10.80 | $10.80 | 10,200 |
2017-01-10 | $10.80 | $10.90 | $10.75 | $10.85 | $10.85 | 5,800 |
2017-01-09 | $10.65 | $10.85 | $10.65 | $10.80 | $10.80 | 30,000 |
2017-01-06 | $10.80 | $10.80 | $10.50 | $10.80 | $10.80 | 12,900 |
2017-01-05 | $10.95 | $10.95 | $10.65 | $10.90 | $10.90 | 17,100 |
2017-01-04 | $10.15 | $11.20 | $10.10 | $10.90 | $10.90 | 99,500 |
2017-01-03 | $10.35 | $10.40 | $9.85 | $10.00 | $10.00 | 110,300 |
2016-12-30 | $10.55 | $10.65 | $10.35 | $10.40 | $10.40 | 25,000 |
2016-12-29 | $10.71 | $10.80 | $10.45 | $10.60 | $10.60 | 26,300 |
2016-12-28 | $10.80 | $10.81 | $10.65 | $10.80 | $10.80 | 28,200 |
2016-12-27 | $10.75 | $10.90 | $10.65 | $10.85 | $10.85 | 9,800 |
2016-12-23 | $10.66 | $10.80 | $10.35 | $10.80 | $10.80 | 27,100 |
2016-12-22 | $10.93 | $10.93 | $10.70 | $10.70 | $10.70 | 12,000 |
2016-12-21 | $11.10 | $11.10 | $10.88 | $10.90 | $10.90 | 11,600 |
2016-12-20 | $10.75 | $11.10 | $10.75 | $11.00 | $11.00 | 17,800 |
2016-12-19 | $11.10 | $11.10 | $10.76 | $10.90 | $10.90 | 21,500 |
2016-12-16 | $11.20 | $11.20 | $10.90 | $11.00 | $11.00 | 15,700 |
2016-12-15 | $10.75 | $11.15 | $10.75 | $10.95 | $10.95 | 55,400 |
2016-12-14 | $11.50 | $11.50 | $11.40 | $11.40 | $11.40 | 34,800 |
2016-12-13 | $11.50 | $11.53 | $11.40 | $11.40 | $11.40 | 11,200 |
2016-12-12 | $11.25 | $11.45 | $11.17 | $11.45 | $11.45 | 33,000 |
2016-12-09 | $11.25 | $11.40 | $11.15 | $11.37 | $11.37 | 41,700 |
2016-12-08 | $10.95 | $11.40 | $10.70 | $11.25 | $11.25 | 39,700 |
2016-12-07 | $10.95 | $11.20 | $10.60 | $11.05 | $11.05 | 141,500 |
2016-12-06 | $10.75 | $11.53 | $10.40 | $11.05 | $11.05 | 96,700 |
2016-12-05 | $11.45 | $11.55 | $11.40 | $11.50 | $11.50 | 6,100 |
2016-12-02 | $11.40 | $11.70 | $11.20 | $11.45 | $11.45 | 24,600 |
2016-12-01 | $11.45 | $11.55 | $11.30 | $11.35 | $11.35 | 21,100 |
2016-11-30 | $11.50 | $11.50 | $11.20 | $11.35 | $11.35 | 17,400 |
2016-11-29 | $11.25 | $11.53 | $11.05 | $11.50 | $11.50 | 23,100 |
2016-11-28 | $11.45 | $11.45 | $11.10 | $11.25 | $11.25 | 8,400 |
2016-11-25 | $11.50 | $11.50 | $11.35 | $11.35 | $11.35 | 13,300 |
2016-11-23 | $11.35 | $11.55 | $11.15 | $11.50 | $11.50 | 39,900 |
2016-11-22 | $11.45 | $11.50 | $11.20 | $11.40 | $11.40 | 28,100 |
2016-11-21 | $11.05 | $11.80 | $11.00 | $11.45 | $11.45 | 152,100 |
2016-11-18 | $11.15 | $11.20 | $10.80 | $11.00 | $11.00 | 40,200 |
2016-11-17 | $10.90 | $11.50 | $10.90 | $11.15 | $11.15 | 91,700 |
2016-11-16 | $10.50 | $10.95 | $10.50 | $10.90 | $10.90 | 61,700 |
2016-11-15 | $10.25 | $10.55 | $10.05 | $10.45 | $10.45 | 86,900 |
2016-11-14 | $10.10 | $10.30 | $10.10 | $10.20 | $10.20 | 20,100 |
2016-11-11 | $10.05 | $10.25 | $10.00 | $10.25 | $10.25 | 17,600 |
2016-11-10 | $9.80 | $10.10 | $9.80 | $10.05 | $10.05 | 17,600 |
2016-11-09 | $10.00 | $10.20 | $9.95 | $10.10 | $10.10 | 25,100 |
2016-11-08 | $10.00 | $10.25 | $10.00 | $10.25 | $10.25 | 19,900 |
2016-11-07 | $9.85 | $9.95 | $9.77 | $9.90 | $9.90 | 12,100 |
2016-11-04 | $9.80 | $9.95 | $9.80 | $9.85 | $9.85 | 13,800 |
2016-11-03 | $9.71 | $10.00 | $9.71 | $9.80 | $9.80 | 15,400 |
2016-11-02 | $9.75 | $9.90 | $9.61 | $9.70 | $9.70 | 21,600 |
2016-11-01 | $9.90 | $10.05 | $9.90 | $9.95 | $9.95 | 11,800 |
2016-10-31 | $10.00 | $10.00 | $9.80 | $9.90 | $9.90 | 31,600 |
2016-10-28 | $10.10 | $10.10 | $9.95 | $10.00 | $10.00 | 11,600 |
2016-10-27 | $10.05 | $10.10 | $9.95 | $10.00 | $10.00 | 27,300 |
2016-10-26 | $10.00 | $10.10 | $9.95 | $10.05 | $10.05 | 51,000 |
2016-10-25 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 9,200 |
2016-10-24 | $10.00 | $10.05 | $9.95 | $10.05 | $10.05 | 12,700 |
2016-10-21 | $10.00 | $10.10 | $9.95 | $10.00 | $10.00 | 25,400 |
2016-10-20 | $10.10 | $10.10 | $10.00 | $10.05 | $10.05 | 5,400 |
2016-10-19 | $10.00 | $10.20 | $9.95 | $10.10 | $10.10 | 16,400 |
2016-10-18 | $10.20 | $10.20 | $10.00 | $10.05 | $10.05 | 8,200 |
2016-10-17 | $10.10 | $10.25 | $10.00 | $10.10 | $10.10 | 18,200 |
2016-10-14 | $10.27 | $10.32 | $9.97 | $10.01 | $10.01 | 75,200 |
2016-10-13 | $10.05 | $10.25 | $9.98 | $10.24 | $10.24 | 49,700 |
2016-10-12 | $10.16 | $10.23 | $10.00 | $10.12 | $10.12 | 50,100 |
2016-10-11 | $10.28 | $10.37 | $10.18 | $10.33 | $10.33 | 12,100 |
2016-10-10 | $10.25 | $10.44 | $10.25 | $10.35 | $10.35 | 11,700 |
2016-10-07 | $10.07 | $10.28 | $10.02 | $10.27 | $10.27 | 31,700 |
2016-10-06 | $9.96 | $10.19 | $9.96 | $10.06 | $10.06 | 48,000 |
2016-10-05 | $10.15 | $10.25 | $9.90 | $9.95 | $9.95 | 94,100 |
2016-10-04 | $10.12 | $10.40 | $10.12 | $10.15 | $10.15 | 50,300 |
2016-10-03 | $9.91 | $10.20 | $9.91 | $10.18 | $10.18 | 31,000 |
2016-09-30 | $10.00 | $10.15 | $9.95 | $9.95 | $9.95 | 24,900 |
2016-09-29 | $10.35 | $10.35 | $9.95 | $9.96 | $9.96 | 44,400 |
2016-09-28 | $10.62 | $10.76 | $10.04 | $10.34 | $10.34 | 132,300 |
2016-09-27 | $10.25 | $10.72 | $10.23 | $10.62 | $10.62 | 74,700 |
2016-09-26 | $10.12 | $10.44 | $9.93 | $10.22 | $10.22 | 107,900 |
2016-09-23 | $10.16 | $10.23 | $10.12 | $10.20 | $10.20 | 16,900 |
2016-09-22 | $10.13 | $10.28 | $10.04 | $10.19 | $10.19 | 32,600 |
2016-09-21 | $10.14 | $10.35 | $9.99 | $10.09 | $10.09 | 33,500 |
2016-09-20 | $10.33 | $10.33 | $9.91 | $10.10 | $10.10 | 35,100 |
2016-09-19 | $10.30 | $10.39 | $10.03 | $10.26 | $10.26 | 16,600 |
2016-09-16 | $10.37 | $10.55 | $10.29 | $10.31 | $10.31 | 27,800 |
2016-09-15 | $10.62 | $10.97 | $10.23 | $10.36 | $10.36 | 185,500 |
2016-09-14 | $9.51 | $9.94 | $9.23 | $9.48 | $9.48 | 38,300 |
2016-09-13 | $9.62 | $9.79 | $9.42 | $9.55 | $9.55 | 18,700 |
2016-09-12 | $9.28 | $9.70 | $9.14 | $9.61 | $9.61 | 16,600 |
2016-09-09 | $9.48 | $9.48 | $9.27 | $9.36 | $9.36 | 13,700 |
2016-09-08 | $9.65 | $9.98 | $9.32 | $9.48 | $9.48 | 14,900 |
2016-09-07 | $9.51 | $9.82 | $9.51 | $9.65 | $9.65 | 10,900 |
2016-09-06 | $9.76 | $9.92 | $9.26 | $9.59 | $9.59 | 17,700 |
2016-09-02 | $9.80 | $9.80 | $9.72 | $9.78 | $9.78 | 6,400 |
2016-09-01 | $9.81 | $9.96 | $9.71 | $9.80 | $9.80 | 9,400 |
2016-08-31 | $10.10 | $10.10 | $9.87 | $9.87 | $9.87 | 7,600 |
2016-08-30 | $10.30 | $10.35 | $10.09 | $10.14 | $10.14 | 21,400 |
2016-08-29 | $9.92 | $10.29 | $9.80 | $10.28 | $10.28 | 35,600 |
2016-08-26 | $9.79 | $9.99 | $9.67 | $9.96 | $9.96 | 24,000 |
2016-08-25 | $9.83 | $9.98 | $9.71 | $9.81 | $9.81 | 13,300 |
2016-08-24 | $10.01 | $10.05 | $9.80 | $9.90 | $9.90 | 11,700 |
2016-08-23 | $9.90 | $10.06 | $9.90 | $10.04 | $10.04 | 13,700 |
2016-08-22 | $9.88 | $10.12 | $9.76 | $10.09 | $10.09 | 22,700 |
2016-08-19 | $10.02 | $10.02 | $9.61 | $9.89 | $9.89 | 10,000 |
2016-08-18 | $10.08 | $10.18 | $9.79 | $10.02 | $10.02 | 21,200 |
2016-08-17 | $10.02 | $10.14 | $9.81 | $9.86 | $9.86 | 18,500 |
2016-08-16 | $10.03 | $10.10 | $9.93 | $9.93 | $9.93 | 9,000 |
2016-08-15 | $9.85 | $10.13 | $9.85 | $10.12 | $10.12 | 10,300 |
2016-08-12 | $9.91 | $10.14 | $9.78 | $9.86 | $9.86 | 19,800 |
2016-08-11 | $10.13 | $10.27 | $9.82 | $9.95 | $9.95 | 26,900 |
2016-08-10 | $10.39 | $10.39 | $9.96 | $10.14 | $10.14 | 37,400 |
2016-08-09 | $10.04 | $10.47 | $10.04 | $10.22 | $10.22 | 20,400 |
2016-08-08 | $9.99 | $10.20 | $9.96 | $10.05 | $10.05 | 12,400 |
2016-08-05 | $10.02 | $10.64 | $9.80 | $10.11 | $10.11 | 109,900 |
2016-08-04 | $9.41 | $10.44 | $9.34 | $10.00 | $10.00 | 34,900 |
2016-08-03 | $9.60 | $9.60 | $9.32 | $9.50 | $9.50 | 20,200 |
2016-08-02 | $9.99 | $10.00 | $9.56 | $9.59 | $9.59 | 30,000 |
2016-08-01 | $10.22 | $10.22 | $9.58 | $9.77 | $9.77 | 25,000 |
2016-07-29 | $10.12 | $10.45 | $9.78 | $10.14 | $10.14 | 93,800 |
2016-07-28 | $9.12 | $10.06 | $9.12 | $10.00 | $10.00 | 137,500 |
2016-07-27 | $9.22 | $9.29 | $8.91 | $9.17 | $9.17 | 44,000 |
2016-07-26 | $8.90 | $9.10 | $8.80 | $9.09 | $9.09 | 84,600 |
2016-07-25 | $9.17 | $9.22 | $8.85 | $8.86 | $8.86 | 72,600 |
2016-07-22 | $9.09 | $9.22 | $8.82 | $9.15 | $9.15 | 21,100 |
2016-07-21 | $8.87 | $9.25 | $8.83 | $9.11 | $9.11 | 20,200 |
2016-07-20 | $9.09 | $9.20 | $8.87 | $9.03 | $9.03 | 21,800 |
2016-07-19 | $8.88 | $9.24 | $8.87 | $9.10 | $9.10 | 16,600 |
2016-07-18 | $9.05 | $9.34 | $8.52 | $8.91 | $8.91 | 43,700 |
2016-07-15 | $9.22 | $9.24 | $9.05 | $9.10 | $9.10 | 19,600 |
2016-07-14 | $9.42 | $9.42 | $9.00 | $9.19 | $9.19 | 30,200 |
2016-07-13 | $9.41 | $9.56 | $9.18 | $9.30 | $9.30 | 18,300 |
2016-07-12 | $9.37 | $9.66 | $9.36 | $9.45 | $9.45 | 43,600 |
2016-07-11 | $9.19 | $9.67 | $9.19 | $9.34 | $9.34 | 30,100 |
2016-07-08 | $9.13 | $9.25 | $9.00 | $9.20 | $9.20 | 32,200 |
2016-07-07 | $8.86 | $9.15 | $8.83 | $9.02 | $9.02 | 22,600 |
2016-07-06 | $8.86 | $8.99 | $8.81 | $8.95 | $8.95 | 17,900 |
2016-07-05 | $8.74 | $8.88 | $8.72 | $8.85 | $8.85 | 15,900 |
2016-07-01 | $8.64 | $8.85 | $8.60 | $8.83 | $8.83 | 28,500 |
2016-06-30 | $8.51 | $8.70 | $8.31 | $8.67 | $8.67 | 23,600 |
2016-06-29 | $8.52 | $8.79 | $8.14 | $8.51 | $8.51 | 38,100 |
2016-06-28 | $8.55 | $8.69 | $8.34 | $8.49 | $8.49 | 40,300 |
2016-06-27 | $8.64 | $8.68 | $8.23 | $8.48 | $8.48 | 21,600 |
2016-06-24 | $8.50 | $8.70 | $8.10 | $8.68 | $8.68 | 31,300 |
2016-06-23 | $8.84 | $8.84 | $8.69 | $8.72 | $8.72 | 16,800 |
2016-06-22 | $8.96 | $8.96 | $8.74 | $8.79 | $8.79 | 18,000 |
2016-06-21 | $8.95 | $8.97 | $8.84 | $8.87 | $8.87 | 7,500 |
2016-06-20 | $8.88 | $9.00 | $8.84 | $8.89 | $8.89 | 30,000 |
2016-06-17 | $8.87 | $8.98 | $8.71 | $8.85 | $8.85 | 21,300 |
2016-06-16 | $8.94 | $9.05 | $8.73 | $8.96 | $8.96 | 31,500 |
2016-06-15 | $8.55 | $9.26 | $8.25 | $8.95 | $8.95 | 71,900 |
2016-06-14 | $8.55 | $8.75 | $8.21 | $8.60 | $8.60 | 43,900 |
2016-06-13 | $8.79 | $8.79 | $8.50 | $8.55 | $8.55 | 12,400 |
2016-06-10 | $8.72 | $8.88 | $8.63 | $8.82 | $8.82 | 29,300 |
2016-06-09 | $8.53 | $8.86 | $8.53 | $8.76 | $8.76 | 14,900 |
2016-06-08 | $8.81 | $8.88 | $8.51 | $8.68 | $8.68 | 13,300 |
2016-06-07 | $8.89 | $9.31 | $8.80 | $8.83 | $8.83 | 9,100 |
2016-06-06 | $8.60 | $9.34 | $8.60 | $8.92 | $8.92 | 35,100 |
2016-06-03 | $8.85 | $8.85 | $8.10 | $8.57 | $8.57 | 38,400 |
2016-06-02 | $8.80 | $8.92 | $8.76 | $8.88 | $8.88 | 23,700 |
2016-06-01 | $8.84 | $8.97 | $8.66 | $8.78 | $8.78 | 18,000 |
2016-05-31 | $8.72 | $8.90 | $8.72 | $8.82 | $8.82 | 17,500 |
2016-05-27 | $8.63 | $8.86 | $8.56 | $8.72 | $8.72 | 25,400 |
2016-05-26 | $8.71 | $8.84 | $8.62 | $8.65 | $8.65 | 19,600 |
2016-05-25 | $8.62 | $8.88 | $8.48 | $8.66 | $8.66 | 22,100 |
2016-05-24 | $8.10 | $8.63 | $8.10 | $8.58 | $8.58 | 28,100 |
2016-05-23 | $8.10 | $8.17 | $8.05 | $8.11 | $8.11 | 35,600 |
2016-05-20 | $8.04 | $8.22 | $8.00 | $8.14 | $8.14 | 29,300 |
2016-05-19 | $8.22 | $8.35 | $8.12 | $8.14 | $8.14 | 7,500 |
2016-05-18 | $8.27 | $8.31 | $8.20 | $8.27 | $8.27 | 10,900 |
2016-05-17 | $8.17 | $8.29 | $8.02 | $8.29 | $8.29 | 30,700 |
2016-05-16 | $8.20 | $8.20 | $8.02 | $8.20 | $8.20 | 43,200 |
2016-05-13 | $8.14 | $8.29 | $8.05 | $8.17 | $8.17 | 27,200 |
2016-05-12 | $8.37 | $8.49 | $8.12 | $8.16 | $8.16 | 31,200 |
2016-05-11 | $8.66 | $8.85 | $8.27 | $8.31 | $8.31 | 26,100 |
2016-05-10 | $8.43 | $8.82 | $8.36 | $8.65 | $8.65 | 52,700 |
2016-05-09 | $8.15 | $8.53 | $8.09 | $8.36 | $8.36 | 29,200 |
2016-05-06 | $8.44 | $8.50 | $8.05 | $8.23 | $8.23 | 47,500 |
2016-05-05 | $8.55 | $8.64 | $8.35 | $8.44 | $8.44 | 44,200 |
2016-05-04 | $8.54 | $8.81 | $8.50 | $8.55 | $8.55 | 43,700 |
2016-05-03 | $8.87 | $8.93 | $8.58 | $8.62 | $8.62 | 70,200 |
2016-05-02 | $8.75 | $9.00 | $8.75 | $8.83 | $8.83 | 93,100 |
2016-04-29 | $9.25 | $9.28 | $8.40 | $8.69 | $8.69 | 265,900 |
2016-04-28 | $9.49 | $9.57 | $9.29 | $9.30 | $9.30 | 43,400 |
2016-04-27 | $9.38 | $9.55 | $9.38 | $9.42 | $9.42 | 47,500 |
2016-04-26 | $9.37 | $9.68 | $9.29 | $9.38 | $9.38 | 72,200 |
2016-04-25 | $9.43 | $9.96 | $9.27 | $9.36 | $9.36 | 136,900 |
2016-04-22 | $9.55 | $9.60 | $9.26 | $9.43 | $9.43 | 322,400 |
2016-04-21 | $11.60 | $11.71 | $10.73 | $10.90 | $10.90 | 112,800 |
2016-04-20 | $11.66 | $11.86 | $11.57 | $11.67 | $11.67 | 21,000 |
2016-04-19 | $11.67 | $11.89 | $11.52 | $11.61 | $11.61 | 32,400 |
2016-04-18 | $11.56 | $11.73 | $11.55 | $11.67 | $11.67 | 17,600 |
2016-04-15 | $11.74 | $11.74 | $11.50 | $11.63 | $11.63 | 19,400 |
2016-04-14 | $11.73 | $11.89 | $11.71 | $11.72 | $11.72 | 16,100 |
2016-04-13 | $11.77 | $12.00 | $11.71 | $11.81 | $11.81 | 24,900 |
2016-04-12 | $11.94 | $12.03 | $11.76 | $11.82 | $11.82 | 18,400 |
2016-04-11 | $11.88 | $12.17 | $11.86 | $11.95 | $11.95 | 14,500 |
2016-04-08 | $12.13 | $12.20 | $11.83 | $11.88 | $11.88 | 31,800 |
2016-04-07 | $12.42 | $12.42 | $12.10 | $12.17 | $12.17 | 16,800 |
2016-04-06 | $12.48 | $12.58 | $12.21 | $12.44 | $12.44 | 23,600 |
2016-04-05 | $12.51 | $12.65 | $12.12 | $12.46 | $12.46 | 31,100 |
2016-04-04 | $12.21 | $12.74 | $12.21 | $12.66 | $12.66 | 42,100 |
2016-04-01 | $12.26 | $12.41 | $12.10 | $12.18 | $12.18 | 20,300 |
2016-03-31 | $12.40 | $12.67 | $12.25 | $12.27 | $12.27 | 22,400 |
2016-03-30 | $12.50 | $12.58 | $12.36 | $12.46 | $12.46 | 17,400 |
2016-03-29 | $12.40 | $12.75 | $12.38 | $12.48 | $12.48 | 46,900 |
2016-03-28 | $12.11 | $12.45 | $12.11 | $12.38 | $12.38 | 37,300 |
2016-03-24 | $11.93 | $12.16 | $11.82 | $12.11 | $12.11 | 22,600 |
2016-03-23 | $11.81 | $12.10 | $11.74 | $12.03 | $12.03 | 32,400 |
2016-03-22 | $11.50 | $12.00 | $11.28 | $11.92 | $11.92 | 40,800 |
2016-03-21 | $12.01 | $12.10 | $11.52 | $11.59 | $11.59 | 71,100 |
2016-03-18 | $12.17 | $12.20 | $12.02 | $12.08 | $12.08 | 47,300 |
2016-03-17 | $12.26 | $12.32 | $12.01 | $12.10 | $12.10 | 26,300 |
2016-03-16 | $12.26 | $12.43 | $12.24 | $12.24 | $12.24 | 14,500 |
2016-03-15 | $12.42 | $12.42 | $12.26 | $12.33 | $12.33 | 10,300 |
2016-03-14 | $12.23 | $12.38 | $12.21 | $12.38 | $12.38 | 27,300 |
2016-03-11 | $12.08 | $12.29 | $12.04 | $12.19 | $12.19 | 16,000 |
2016-03-10 | $12.15 | $12.15 | $11.90 | $11.99 | $11.99 | 24,200 |
2016-03-09 | $12.26 | $12.47 | $12.08 | $12.16 | $12.16 | 52,500 |
2016-03-08 | $12.20 | $12.36 | $12.00 | $12.16 | $12.16 | 37,100 |
2016-03-07 | $12.24 | $12.35 | $12.06 | $12.24 | $12.24 | 32,100 |
2016-03-04 | $12.25 | $12.40 | $12.12 | $12.23 | $12.23 | 24,300 |
2016-03-03 | $12.20 | $12.49 | $12.13 | $12.25 | $12.25 | 98,700 |
2016-03-02 | $12.40 | $12.60 | $12.11 | $12.32 | $12.32 | 35,700 |
2016-03-01 | $12.00 | $12.47 | $11.95 | $12.40 | $12.40 | 76,300 |
2016-02-29 | $11.78 | $12.08 | $11.68 | $11.92 | $11.92 | 27,700 |
2016-02-26 | $11.88 | $12.05 | $11.70 | $11.83 | $11.83 | 39,900 |
2016-02-25 | $11.92 | $12.44 | $11.92 | $11.93 | $11.93 | 28,700 |
2016-02-24 | $11.68 | $12.04 | $11.68 | $11.96 | $11.96 | 68,300 |
2016-02-23 | $11.79 | $12.10 | $11.79 | $11.97 | $11.97 | 44,800 |
2016-02-22 | $12.43 | $12.49 | $11.89 | $11.89 | $11.89 | 30,100 |
2016-02-19 | $12.00 | $12.64 | $12.00 | $12.27 | $12.27 | 50,000 |
2016-02-18 | $12.11 | $12.44 | $11.79 | $12.05 | $12.05 | 61,200 |
2016-02-17 | $12.06 | $12.67 | $12.01 | $12.04 | $12.04 | 54,500 |
2016-02-16 | $11.92 | $12.20 | $11.88 | $12.00 | $12.00 | 59,800 |
2016-02-12 | $12.21 | $12.43 | $11.80 | $11.90 | $11.90 | 41,500 |
2016-02-11 | $11.73 | $12.22 | $11.73 | $12.15 | $12.15 | 36,900 |
2016-02-10 | $11.71 | $12.18 | $11.49 | $11.99 | $11.99 | 80,400 |
2016-02-09 | $11.67 | $11.99 | $11.22 | $11.43 | $11.43 | 42,400 |
2016-02-08 | $12.44 | $12.44 | $11.52 | $11.81 | $11.81 | 99,600 |
2016-02-05 | $12.66 | $12.79 | $12.52 | $12.57 | $12.57 | 50,000 |
2016-02-04 | $12.86 | $13.20 | $12.70 | $12.73 | $12.73 | 51,400 |
2016-02-03 | $13.30 | $13.30 | $12.78 | $12.92 | $12.92 | 54,500 |
2016-02-02 | $13.68 | $13.83 | $13.01 | $13.31 | $13.31 | 59,900 |
2016-02-01 | $12.98 | $14.00 | $12.85 | $13.75 | $13.75 | 149,700 |
2016-01-29 | $12.15 | $12.93 | $12.15 | $12.93 | $12.93 | 124,700 |
2016-01-28 | $12.25 | $12.34 | $11.87 | $12.14 | $12.14 | 73,500 |
2016-01-27 | $12.24 | $12.60 | $11.95 | $12.20 | $12.20 | 108,400 |
2016-01-26 | $11.63 | $12.32 | $11.63 | $12.21 | $12.21 | 68,500 |
2016-01-25 | $11.64 | $11.91 | $11.61 | $11.67 | $11.67 | 33,500 |
2016-01-22 | $11.87 | $11.87 | $11.36 | $11.59 | $11.59 | 26,800 |
2016-01-21 | $12.02 | $12.10 | $11.26 | $11.50 | $11.50 | 83,600 |
2016-01-20 | $11.83 | $11.99 | $11.62 | $11.95 | $11.95 | 61,200 |
2016-01-19 | $11.99 | $12.10 | $11.71 | $11.87 | $11.87 | 169,900 |
2016-01-15 | $11.28 | $11.81 | $11.02 | $11.76 | $11.76 | 169,100 |
2016-01-14 | $11.01 | $11.42 | $10.50 | $11.37 | $11.37 | 68,100 |
2016-01-13 | $11.27 | $11.34 | $10.68 | $10.86 | $10.86 | 51,500 |
2016-01-12 | $11.17 | $11.21 | $10.50 | $11.17 | $11.17 | 80,200 |
2016-01-11 | $11.26 | $11.30 | $10.63 | $11.01 | $11.01 | 48,500 |
2016-01-08 | $11.76 | $11.76 | $10.96 | $11.06 | $11.06 | 94,100 |
2016-01-07 | $11.98 | $12.14 | $11.48 | $11.59 | $11.59 | 63,200 |
2016-01-06 | $12.16 | $12.30 | $11.84 | $12.11 | $12.11 | 69,300 |
2016-01-05 | $11.93 | $12.24 | $11.77 | $12.18 | $12.18 | 101,700 |
2016-01-04 | $11.79 | $11.91 | $11.60 | $11.90 | $11.90 | 91,800 |
2015-12-31 | $12.12 | $12.14 | $11.61 | $11.94 | $11.94 | 69,200 |
2015-12-30 | $12.00 | $12.27 | $11.85 | $12.19 | $12.19 | 72,800 |
2015-12-29 | $11.35 | $12.15 | $11.35 | $12.10 | $12.10 | 87,700 |
2015-12-28 | $11.17 | $11.41 | $11.17 | $11.40 | $11.40 | 66,000 |
2015-12-24 | $11.37 | $11.37 | $11.12 | $11.23 | $11.23 | 31,700 |
2015-12-23 | $11.59 | $11.77 | $11.26 | $11.35 | $11.35 | 87,900 |
2015-12-22 | $11.65 | $11.74 | $11.46 | $11.63 | $11.63 | 84,900 |
2015-12-21 | $11.65 | $12.12 | $11.55 | $11.65 | $11.65 | 143,500 |
2015-12-18 | $11.25 | $11.83 | $11.13 | $11.38 | $11.38 | 205,400 |
2015-12-17 | $11.81 | $11.99 | $10.86 | $11.36 | $11.36 | 613,800 |
2015-12-16 | $13.55 | $14.13 | $11.34 | $11.90 | $11.90 | 777,200 |
2015-12-15 | $14.30 | $15.07 | $14.23 | $14.96 | $14.96 | 214,400 |
2015-12-14 | $13.88 | $14.30 | $13.75 | $14.10 | $14.10 | 110,400 |
2015-12-11 | $14.81 | $14.81 | $13.90 | $14.01 | $14.01 | 117,100 |
2015-12-10 | $14.40 | $15.40 | $14.32 | $14.86 | $14.86 | 329,000 |
2015-12-09 | $14.50 | $14.58 | $14.00 | $14.56 | $14.56 | 65,000 |
2015-12-08 | $14.17 | $14.95 | $14.17 | $14.50 | $14.50 | 145,600 |
2015-12-07 | $14.21 | $14.59 | $14.10 | $14.39 | $14.39 | 58,800 |
2015-12-04 | $14.08 | $14.36 | $14.07 | $14.30 | $14.30 | 34,200 |
2015-12-03 | $14.77 | $14.81 | $13.92 | $14.12 | $14.12 | 53,000 |
2015-12-02 | $14.50 | $14.85 | $14.40 | $14.70 | $14.70 | 66,600 |
2015-12-01 | $13.90 | $14.39 | $13.78 | $14.32 | $14.32 | 49,400 |
2015-11-30 | $14.29 | $14.29 | $13.83 | $13.93 | $13.93 | 39,600 |
2015-11-27 | $14.18 | $14.34 | $13.73 | $14.13 | $14.13 | 21,000 |
2015-11-25 | $14.17 | $14.32 | $14.10 | $14.17 | $14.17 | 98,000 |
2015-11-24 | $13.00 | $14.47 | $13.00 | $14.17 | $14.17 | 176,300 |
2015-11-23 | $12.75 | $13.20 | $12.69 | $13.09 | $13.09 | 95,600 |
2015-11-20 | $12.39 | $12.92 | $12.39 | $12.79 | $12.79 | 30,400 |
2015-11-19 | $12.56 | $12.65 | $12.36 | $12.45 | $12.45 | 45,700 |
2015-11-18 | $12.65 | $12.72 | $12.30 | $12.48 | $12.48 | 61,100 |
2015-11-17 | $12.86 | $12.86 | $12.53 | $12.56 | $12.56 | 55,600 |
2015-11-16 | $12.80 | $13.23 | $12.25 | $12.86 | $12.86 | 47,200 |
2015-11-13 | $12.71 | $13.03 | $12.52 | $12.95 | $12.95 | 50,800 |
2015-11-12 | $12.72 | $12.93 | $12.40 | $12.66 | $12.66 | 78,700 |
2015-11-11 | $12.85 | $13.17 | $12.66 | $12.78 | $12.78 | 54,400 |
2015-11-10 | $12.76 | $12.96 | $12.65 | $12.80 | $12.80 | 62,300 |
2015-11-09 | $12.54 | $12.90 | $12.32 | $12.75 | $12.75 | 96,300 |
2015-11-06 | $12.95 | $13.10 | $12.57 | $12.74 | $12.74 | 104,800 |
2015-11-05 | $13.17 | $13.39 | $12.93 | $13.02 | $13.02 | 80,700 |
2015-11-04 | $12.85 | $13.13 | $12.55 | $13.04 | $13.04 | 141,900 |
2015-11-03 | $12.01 | $12.98 | $12.01 | $12.75 | $12.75 | 102,100 |
2015-11-02 | $12.43 | $12.64 | $11.98 | $12.13 | $12.13 | 165,000 |
2015-10-30 | $12.39 | $12.70 | $12.25 | $12.35 | $12.35 | 68,800 |
2015-10-29 | $12.93 | $13.00 | $12.26 | $12.48 | $12.48 | 61,300 |
2015-10-28 | $13.08 | $13.35 | $12.71 | $12.99 | $12.99 | 50,300 |
2015-10-27 | $12.32 | $13.13 | $12.16 | $13.04 | $13.04 | 235,000 |
2015-10-26 | $12.33 | $12.82 | $11.89 | $12.32 | $12.32 | 130,600 |
2015-10-23 | $13.03 | $13.35 | $12.25 | $12.58 | $12.58 | 176,900 |
2015-10-22 | $13.35 | $13.35 | $12.61 | $13.13 | $13.13 | 137,500 |
2015-10-21 | $13.86 | $14.10 | $13.08 | $13.29 | $13.29 | 121,700 |
2015-10-20 | $14.55 | $14.56 | $13.62 | $13.90 | $13.90 | 161,200 |
2015-10-19 | $14.81 | $14.81 | $14.20 | $14.64 | $14.64 | 137,400 |
2015-10-16 | $14.63 | $14.97 | $14.32 | $14.81 | $14.81 | 106,300 |
2015-10-15 | $14.00 | $15.00 | $13.75 | $14.78 | $14.78 | 139,400 |
2015-10-14 | $14.36 | $14.83 | $13.81 | $13.98 | $13.98 | 110,300 |
2015-10-13 | $14.50 | $15.07 | $14.07 | $14.50 | $14.50 | 128,400 |
2015-10-12 | $13.35 | $15.18 | $13.30 | $14.80 | $14.80 | 283,600 |
2015-10-09 | $13.87 | $14.19 | $13.52 | $13.59 | $13.59 | 86,200 |
2015-10-08 | $13.91 | $14.19 | $13.52 | $13.87 | $13.87 | 87,400 |
2015-10-07 | $14.06 | $14.06 | $13.49 | $13.83 | $13.83 | 90,800 |
2015-10-06 | $13.69 | $14.10 | $13.14 | $13.91 | $13.91 | 115,600 |
2015-10-05 | $14.35 | $14.50 | $13.87 | $13.93 | $13.93 | 179,400 |
2015-10-02 | $13.91 | $14.69 | $13.70 | $14.36 | $14.36 | 146,200 |
2015-10-01 | $13.91 | $14.31 | $13.32 | $14.17 | $14.17 | 168,100 |
2015-09-30 | $14.07 | $14.20 | $13.00 | $13.89 | $13.89 | 242,000 |
2015-09-29 | $15.25 | $15.25 | $13.75 | $13.82 | $13.82 | 222,700 |
2015-09-28 | $14.20 | $15.45 | $14.05 | $15.13 | $15.13 | 431,800 |
2015-09-25 | $14.91 | $14.93 | $14.25 | $14.60 | $14.60 | 137,400 |
2015-09-24 | $14.63 | $15.78 | $14.23 | $14.70 | $14.70 | 299,200 |
2015-09-23 | $14.21 | $15.15 | $13.69 | $14.92 | $14.92 | 257,700 |
2015-09-22 | $14.93 | $15.00 | $13.28 | $13.89 | $13.89 | 589,000 |
2015-09-21 | $14.04 | $15.45 | $13.71 | $15.34 | $15.34 | 672,900 |
2015-09-18 | $11.94 | $14.20 | $11.75 | $13.44 | $13.44 | 726,900 |
2015-09-17 | $12.40 | $12.73 | $11.67 | $12.25 | $12.25 | 647,300 |
2015-09-16 | $11.26 | $11.36 | $10.50 | $10.78 | $10.78 | 139,600 |
2015-09-15 | $10.93 | $11.25 | $10.66 | $11.20 | $11.20 | 62,100 |
2015-09-14 | $10.20 | $11.44 | $10.20 | $10.97 | $10.97 | 155,400 |
2015-09-11 | $9.34 | $10.44 | $8.69 | $10.15 | $10.15 | 150,400 |
2015-09-10 | $9.40 | $9.61 | $9.33 | $9.37 | $9.37 | 12,200 |
2015-09-09 | $9.34 | $9.69 | $9.32 | $9.46 | $9.46 | 34,600 |
2015-09-08 | $9.09 | $9.35 | $9.00 | $9.27 | $9.27 | 41,900 |
2015-09-04 | $8.98 | $9.16 | $8.95 | $8.97 | $8.97 | 33,500 |
Lakeland Industries Inc (LAKE) News Headlines
Recent Lakeland Industries Inc (LAKE) News
Similar Companies to Lakeland Industries Inc (LAKE) in the Apparel Manufacturing Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Hanesbrands Inc | HBI | Apparel Manufacturing | Consumer Cyclical | 64,000 |
VF Corp | VFC | Apparel Manufacturing | Consumer Cyclical | 60,000 |
Gildan Activewear Inc | GIL | Apparel Manufacturing | Consumer Cyclical | 48,000 |
Oxford Industries Inc | OXM | Apparel Manufacturing | Consumer Cyclical | 35,000 |
PVH Corp | PVH | Apparel Manufacturing | Consumer Cyclical | 28,000 |
Capri Holdings Ltd | CPRI | Apparel Manufacturing | Consumer Cyclical | 18,600 |
Ralph Lauren Corp - Class A | RL | Apparel Manufacturing | Consumer Cyclical | 18,000 |
Under Armour Inc - Class C | UA | Apparel Manufacturing | Consumer Cyclical | 13,500 |
Columbia Sportswear Company | COLM | Apparel Manufacturing | Consumer Cyclical | 8,000 |
Superior Group of Companies Inc. | SGC | Apparel Manufacturing | Consumer Cyclical | 5,000 |