Gladstone Land Corp (LAND) Exchange: NASDAQ
Data as of May 2, 2025
$9.88 ($0.03) 0.25%
Gladstone Land Corp - Daily Information
Click for more stock information on Gladstone Land Corp.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $9.92 |
Previous Close | $9.88 |
High | $10.00 |
Low | $9.86 |
Adjusted Open | $9.92 |
Previous Adjusted Close | $9.88 |
Adjusted High | $10.00 |
Adjusted Low | $9.86 |
About Gladstone Land Corp (LAND)
: Founded in 1997, Gladstone Land is a publicly traded real estate investment trust that acquires and owns farmland and farm-related properties located in major agricultural markets in the U.S. and leases its properties to unrelated third-party farmers. The Company, which reports the aggregate fair value of its farmland holdings on a quarterly basis, currently owns 116 farms, comprised of approximately 90,000 acres in 12 different states, valued at approximately $919 million. Gladstone Land’s farms are predominantly located in regions where its tenants are able to grow fresh produce annual row crops, such as berries and vegetables, which are generally planted and harvested annually. The Company also owns farms growing permanent crops, such as almonds, apples, figs, olives, pistachios, and other orchards, as well as blueberry groves and vineyards, which are generally planted every 10 to 20-plus years and harvested annually. The Company may also acquire property related to farming, such as cooling facilities, processing buildings, packaging facilities, and distribution centers. The Company pays monthly distributions to its stockholders and has paid 90 consecutive monthly cash distributions on its common stock since its initial public offering in January 2013. The Company has increased its common distributions 19 times over the prior 22 quarters, and the current per-share distribution on its common stock is $0.0448 per month, or $0.5376 per year.
Invest in Gladstone Land Corp (LAND)
Historical Stock Data for Gladstone Land Corp (LAND)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $9.92 | $10.00 | $9.86 | $9.88 | $9.88 | 193,672 |
2025-05-01 | $9.92 | $9.96 | $9.80 | $9.85 | $9.85 | 256,939 |
2025-04-30 | $9.92 | $10.00 | $9.75 | $9.93 | $9.93 | 267,718 |
2025-04-29 | $9.93 | $10.05 | $9.85 | $9.96 | $9.96 | 251,506 |
2025-04-28 | $9.85 | $9.97 | $9.79 | $9.95 | $9.95 | 269,133 |
2025-04-25 | $9.67 | $9.82 | $9.56 | $9.81 | $9.81 | 185,716 |
2025-04-24 | $9.82 | $9.82 | $9.64 | $9.71 | $9.71 | 279,770 |
2025-04-23 | $9.96 | $9.98 | $9.72 | $9.80 | $9.80 | 282,485 |
2025-04-22 | $9.80 | $9.97 | $9.73 | $9.88 | $9.88 | 290,698 |
2025-04-21 | $9.65 | $9.92 | $9.45 | $9.75 | $9.75 | 503,156 |
2025-04-17 | $9.50 | $9.82 | $9.47 | $9.58 | $9.53 | 400,917 |
2025-04-16 | $9.55 | $9.67 | $9.42 | $9.48 | $9.43 | 254,548 |
2025-04-15 | $9.42 | $9.71 | $9.38 | $9.56 | $9.51 | 368,724 |
2025-04-14 | $9.28 | $9.52 | $9.25 | $9.42 | $9.38 | 310,134 |
2025-04-11 | $9.15 | $9.23 | $8.91 | $9.18 | $9.14 | 497,664 |
2025-04-10 | $9.27 | $9.42 | $9.01 | $9.12 | $9.08 | 470,317 |
2025-04-09 | $8.80 | $9.52 | $8.66 | $9.35 | $9.31 | 746,761 |
2025-04-08 | $9.85 | $9.85 | $8.84 | $8.95 | $8.91 | 856,972 |
2025-04-07 | $9.90 | $9.94 | $9.26 | $9.46 | $9.41 | 834,011 |
2025-04-04 | $10.29 | $10.29 | $9.96 | $10.03 | $9.98 | 585,822 |
2025-04-03 | $10.25 | $10.67 | $10.13 | $10.51 | $10.46 | 523,834 |
2025-04-02 | $10.36 | $10.47 | $10.27 | $10.32 | $10.27 | 326,103 |
2025-04-01 | $10.50 | $10.54 | $10.32 | $10.38 | $10.33 | 346,899 |
2025-03-31 | $10.63 | $10.72 | $10.46 | $10.52 | $10.47 | 365,472 |
2025-03-28 | $10.47 | $10.72 | $10.42 | $10.64 | $10.64 | 404,458 |
2025-03-27 | $10.46 | $10.58 | $10.37 | $10.42 | $10.42 | 271,384 |
2025-03-26 | $10.43 | $10.55 | $10.42 | $10.45 | $10.45 | 212,934 |
2025-03-25 | $10.52 | $10.54 | $10.36 | $10.41 | $10.41 | 250,329 |
2025-03-24 | $10.55 | $10.62 | $10.47 | $10.51 | $10.51 | 319,507 |
2025-03-21 | $10.57 | $10.64 | $10.41 | $10.45 | $10.45 | 486,854 |
2025-03-20 | $10.65 | $10.79 | $10.61 | $10.67 | $10.67 | 218,352 |
2025-03-19 | $10.78 | $10.89 | $10.56 | $10.70 | $10.70 | 322,814 |
2025-03-18 | $10.86 | $10.93 | $10.80 | $10.81 | $10.76 | 262,073 |
2025-03-17 | $10.76 | $10.98 | $10.76 | $10.87 | $10.82 | 311,117 |
2025-03-14 | $10.59 | $10.86 | $10.45 | $10.82 | $10.77 | 501,025 |
2025-03-13 | $11.01 | $11.12 | $10.56 | $10.57 | $10.52 | 499,879 |
2025-03-12 | $11.15 | $11.25 | $11.02 | $11.03 | $11.03 | 323,521 |
2025-03-11 | $11.50 | $11.53 | $11.16 | $11.16 | $11.16 | 344,399 |
2025-03-10 | $11.56 | $11.77 | $11.48 | $11.49 | $11.49 | 310,132 |
2025-03-07 | $11.73 | $11.81 | $11.56 | $11.56 | $11.56 | 292,702 |
2025-03-06 | $11.79 | $11.85 | $11.56 | $11.69 | $11.69 | 301,055 |
2025-03-05 | $11.70 | $11.85 | $11.63 | $11.84 | $11.84 | 396,904 |
2025-03-04 | $11.34 | $11.81 | $11.33 | $11.70 | $11.70 | 750,067 |
2025-03-03 | $11.46 | $11.63 | $11.31 | $11.34 | $11.34 | 371,118 |
2025-02-28 | $11.60 | $11.65 | $11.39 | $11.46 | $11.46 | 1,264,237 |
2025-02-27 | $11.36 | $11.63 | $11.34 | $11.60 | $11.60 | 368,503 |
2025-02-26 | $11.50 | $11.50 | $11.20 | $11.33 | $11.33 | 336,084 |
2025-02-25 | $11.20 | $11.49 | $11.20 | $11.42 | $11.42 | 404,391 |
2025-02-24 | $11.12 | $11.19 | $10.94 | $11.15 | $11.15 | 335,510 |
2025-02-21 | $11.76 | $11.77 | $11.04 | $11.11 | $11.11 | 617,137 |
2025-02-20 | $11.50 | $11.93 | $11.48 | $11.67 | $11.67 | 388,781 |
2025-02-19 | $11.64 | $11.64 | $11.40 | $11.52 | $11.52 | 233,925 |
2025-02-18 | $11.60 | $11.72 | $11.51 | $11.69 | $11.64 | 370,611 |
2025-02-14 | $11.71 | $11.78 | $11.56 | $11.62 | $11.57 | 348,600 |
2025-02-13 | $11.64 | $11.73 | $11.36 | $11.67 | $11.62 | 481,497 |
2025-02-12 | $11.05 | $11.62 | $10.96 | $11.59 | $11.54 | 1,053,908 |
2025-02-11 | $10.67 | $10.99 | $10.61 | $10.97 | $10.93 | 1,032,707 |
2025-02-10 | $10.78 | $10.81 | $10.65 | $10.70 | $10.66 | 224,645 |
2025-02-07 | $10.83 | $10.83 | $10.62 | $10.75 | $10.71 | 198,394 |
2025-02-06 | $10.97 | $11.01 | $10.81 | $10.85 | $10.81 | 154,803 |
2025-02-05 | $10.97 | $10.98 | $10.81 | $10.91 | $10.87 | 164,875 |
2025-02-04 | $10.71 | $10.97 | $10.62 | $10.92 | $10.88 | 226,244 |
2025-02-03 | $10.81 | $10.94 | $10.68 | $10.74 | $10.70 | 212,912 |
2025-01-31 | $10.83 | $10.92 | $10.75 | $10.86 | $10.82 | 257,661 |
2025-01-30 | $10.84 | $11.07 | $10.83 | $10.85 | $10.81 | 215,865 |
2025-01-29 | $10.85 | $10.93 | $10.63 | $10.78 | $10.74 | 283,626 |
2025-01-28 | $10.82 | $10.89 | $10.65 | $10.81 | $10.77 | 209,543 |
2025-01-27 | $10.57 | $10.86 | $10.57 | $10.86 | $10.82 | 426,433 |
2025-01-24 | $10.38 | $10.57 | $10.34 | $10.52 | $10.48 | 334,830 |
2025-01-23 | $10.45 | $10.48 | $10.31 | $10.43 | $10.34 | 344,686 |
2025-01-22 | $10.99 | $11.02 | $10.31 | $10.45 | $10.36 | 687,530 |
2025-01-21 | $10.81 | $11.09 | $10.78 | $11.06 | $10.97 | 422,273 |
2025-01-17 | $10.88 | $10.90 | $10.75 | $10.77 | $10.77 | 268,941 |
2025-01-16 | $10.64 | $10.84 | $10.57 | $10.82 | $10.82 | 212,034 |
2025-01-15 | $10.73 | $10.82 | $10.58 | $10.64 | $10.64 | 206,671 |
2025-01-14 | $10.46 | $10.53 | $10.34 | $10.53 | $10.53 | 249,520 |
2025-01-13 | $10.40 | $10.48 | $10.27 | $10.43 | $10.43 | 353,013 |
2025-01-10 | $10.50 | $10.50 | $10.31 | $10.40 | $10.40 | 299,387 |
2025-01-08 | $10.59 | $10.63 | $10.38 | $10.61 | $10.61 | 295,278 |
2025-01-07 | $10.90 | $11.00 | $10.58 | $10.62 | $10.62 | 268,645 |
2025-01-06 | $10.88 | $11.07 | $10.84 | $10.89 | $10.89 | 372,015 |
2025-01-03 | $10.79 | $10.95 | $10.73 | $10.88 | $10.88 | 251,757 |
2025-01-02 | $10.87 | $10.92 | $10.72 | $10.76 | $10.76 | 213,391 |
2024-12-31 | $10.69 | $10.86 | $10.65 | $10.85 | $10.85 | 337,170 |
2024-12-30 | $10.64 | $10.71 | $10.48 | $10.69 | $10.69 | 497,431 |
2024-12-27 | $10.53 | $10.71 | $10.52 | $10.64 | $10.64 | 321,582 |
2024-12-26 | $10.50 | $10.70 | $10.48 | $10.67 | $10.67 | 262,548 |
2024-12-24 | $10.42 | $10.59 | $10.37 | $10.57 | $10.57 | 148,163 |
2024-12-23 | $10.51 | $10.64 | $10.38 | $10.48 | $10.48 | 503,390 |
2024-12-20 | $10.45 | $10.79 | $10.45 | $10.54 | $10.54 | 549,541 |
2024-12-19 | $10.93 | $10.98 | $10.51 | $10.51 | $10.51 | 468,342 |
2024-12-18 | $11.29 | $11.34 | $10.81 | $10.93 | $10.93 | 672,147 |
2024-12-17 | $11.12 | $11.26 | $11.02 | $11.25 | $11.25 | 322,858 |
2024-12-16 | $11.13 | $11.21 | $11.03 | $11.12 | $11.12 | 417,889 |
2024-12-13 | $11.24 | $11.25 | $11.08 | $11.21 | $11.21 | 343,153 |
2024-12-12 | $11.39 | $11.49 | $11.25 | $11.25 | $11.25 | 308,491 |
2024-12-11 | $11.52 | $11.59 | $11.36 | $11.42 | $11.42 | 301,555 |
2024-12-10 | $11.38 | $11.59 | $11.24 | $11.53 | $11.53 | 314,589 |
2024-12-09 | $11.60 | $11.60 | $11.36 | $11.40 | $11.40 | 408,731 |
2024-12-06 | $11.85 | $11.85 | $11.59 | $11.65 | $11.65 | 299,612 |
2024-12-05 | $11.82 | $11.82 | $11.69 | $11.80 | $11.80 | 238,839 |
2024-12-04 | $11.99 | $12.02 | $11.76 | $11.84 | $11.84 | 287,040 |
2024-12-03 | $11.89 | $12.09 | $11.88 | $12.03 | $12.03 | 340,376 |
2024-12-02 | $12.08 | $12.08 | $11.83 | $11.87 | $11.87 | 431,512 |
2024-11-29 | $12.08 | $12.18 | $12.00 | $12.01 | $12.01 | 199,970 |
2024-11-27 | $11.95 | $12.24 | $11.95 | $12.07 | $12.07 | 265,162 |
2024-11-26 | $12.03 | $12.03 | $11.89 | $11.93 | $11.93 | 224,911 |
2024-11-25 | $12.10 | $12.24 | $12.05 | $12.08 | $12.08 | 332,516 |
2024-11-22 | $11.89 | $12.08 | $11.87 | $12.05 | $12.05 | 205,349 |
2024-11-21 | $11.90 | $11.94 | $11.78 | $11.82 | $11.82 | 236,000 |
2024-11-20 | $11.90 | $11.95 | $11.75 | $11.85 | $11.85 | 265,781 |
2024-11-19 | $11.84 | $12.03 | $11.65 | $11.97 | $11.97 | 286,184 |
2024-11-18 | $11.91 | $12.07 | $11.79 | $11.85 | $11.85 | 349,321 |
2024-11-15 | $12.06 | $12.09 | $11.92 | $11.99 | $11.99 | 288,898 |
2024-11-14 | $12.21 | $12.23 | $11.93 | $11.97 | $11.97 | 337,244 |
2024-11-13 | $12.44 | $12.44 | $12.17 | $12.20 | $12.20 | 293,882 |
2024-11-12 | $12.52 | $12.59 | $12.30 | $12.34 | $12.34 | 285,100 |
2024-11-11 | $12.94 | $13.00 | $12.47 | $12.57 | $12.57 | 361,446 |
2024-11-08 | $13.21 | $13.25 | $12.75 | $12.91 | $12.91 | 408,233 |
2024-11-07 | $13.32 | $13.73 | $13.19 | $13.38 | $13.38 | 328,078 |
2024-11-06 | $13.69 | $13.85 | $13.34 | $13.66 | $13.66 | 302,097 |
2024-11-05 | $13.25 | $13.59 | $13.22 | $13.59 | $13.59 | 201,578 |
2024-11-04 | $13.14 | $13.45 | $13.13 | $13.26 | $13.26 | 238,370 |
2024-11-01 | $13.11 | $13.20 | $13.00 | $13.12 | $13.12 | 149,345 |
2024-10-31 | $13.36 | $13.41 | $13.02 | $13.03 | $13.03 | 187,987 |
2024-10-30 | $13.27 | $13.42 | $13.27 | $13.34 | $13.34 | 136,450 |
2024-10-29 | $13.23 | $13.28 | $13.11 | $13.28 | $13.28 | 140,604 |
2024-10-28 | $13.36 | $13.38 | $13.24 | $13.30 | $13.30 | 140,940 |
2024-10-25 | $13.40 | $13.40 | $13.18 | $13.20 | $13.20 | 157,165 |
2024-10-24 | $13.34 | $13.39 | $13.26 | $13.29 | $13.29 | 169,509 |
2024-10-23 | $13.26 | $13.39 | $13.21 | $13.38 | $13.38 | 155,280 |
2024-10-22 | $13.30 | $13.33 | $13.26 | $13.27 | $13.27 | 132,695 |
2024-10-21 | $13.50 | $13.54 | $13.30 | $13.34 | $13.29 | 160,338 |
2024-10-18 | $13.54 | $13.55 | $13.44 | $13.50 | $13.50 | 140,072 |
2024-10-17 | $13.63 | $13.67 | $13.49 | $13.54 | $13.54 | 156,801 |
2024-10-16 | $13.56 | $13.68 | $13.56 | $13.65 | $13.65 | 288,350 |
2024-10-15 | $13.53 | $13.63 | $13.50 | $13.55 | $13.55 | 232,313 |
2024-10-14 | $13.50 | $13.55 | $13.44 | $13.49 | $13.49 | 110,259 |
2024-10-11 | $13.46 | $13.57 | $13.45 | $13.51 | $13.51 | 130,211 |
2024-10-10 | $13.51 | $13.57 | $13.37 | $13.46 | $13.46 | 174,694 |
2024-10-09 | $13.60 | $13.65 | $13.53 | $13.56 | $13.56 | 98,903 |
2024-10-08 | $13.68 | $13.75 | $13.52 | $13.61 | $13.61 | 143,122 |
2024-10-07 | $13.84 | $13.84 | $13.67 | $13.68 | $13.68 | 154,485 |
2024-10-04 | $13.85 | $13.88 | $13.76 | $13.80 | $13.80 | 183,483 |
2024-10-03 | $13.83 | $13.88 | $13.76 | $13.83 | $13.83 | 100,299 |
2024-10-02 | $13.79 | $13.88 | $13.70 | $13.85 | $13.85 | 120,170 |
2024-10-01 | $13.85 | $13.89 | $13.70 | $13.79 | $13.79 | 143,698 |
2024-09-30 | $13.89 | $13.97 | $13.79 | $13.90 | $13.90 | 162,093 |
2024-09-27 | $13.87 | $14.05 | $13.84 | $13.84 | $13.84 | 131,201 |
2024-09-26 | $13.97 | $14.05 | $13.82 | $13.84 | $13.84 | 181,888 |
2024-09-25 | $14.10 | $14.21 | $13.91 | $13.91 | $13.91 | 206,708 |
2024-09-24 | $13.98 | $14.12 | $13.90 | $14.10 | $14.10 | 178,264 |
2024-09-23 | $13.99 | $14.12 | $13.87 | $14.01 | $14.01 | 205,285 |
2024-09-20 | $14.35 | $14.35 | $13.84 | $13.91 | $13.91 | 550,733 |
2024-09-19 | $14.65 | $14.65 | $14.22 | $14.37 | $14.32 | 159,879 |
2024-09-18 | $14.53 | $14.71 | $14.35 | $14.43 | $14.38 | 116,585 |
2024-09-17 | $14.68 | $14.79 | $14.52 | $14.56 | $14.51 | 127,127 |
2024-09-16 | $14.82 | $14.87 | $14.48 | $14.59 | $14.54 | 121,493 |
2024-09-13 | $14.50 | $14.88 | $14.50 | $14.82 | $14.82 | 177,341 |
2024-09-12 | $13.80 | $14.47 | $13.80 | $14.47 | $14.47 | 191,185 |
2024-09-11 | $13.89 | $13.90 | $13.66 | $13.87 | $13.87 | 90,593 |
2024-09-10 | $13.62 | $13.94 | $13.62 | $13.92 | $13.92 | 161,128 |
2024-09-09 | $13.31 | $13.63 | $13.31 | $13.61 | $13.61 | 158,328 |
2024-09-06 | $13.46 | $13.53 | $13.31 | $13.44 | $13.44 | 115,904 |
2024-09-05 | $13.54 | $13.68 | $13.44 | $13.48 | $13.48 | 87,993 |
2024-09-04 | $13.50 | $13.69 | $13.41 | $13.47 | $13.47 | 145,086 |
2024-09-03 | $13.42 | $13.61 | $13.41 | $13.50 | $13.50 | 167,056 |
2024-08-30 | $13.54 | $13.61 | $13.41 | $13.57 | $13.57 | 115,798 |
2024-08-29 | $13.49 | $13.59 | $13.40 | $13.50 | $13.50 | 109,635 |
2024-08-28 | $13.55 | $13.64 | $13.36 | $13.39 | $13.39 | 134,708 |
2024-08-27 | $13.80 | $13.80 | $13.61 | $13.62 | $13.62 | 113,519 |
2024-08-26 | $13.68 | $13.86 | $13.68 | $13.76 | $13.76 | 114,954 |
2024-08-23 | $13.50 | $13.77 | $13.35 | $13.63 | $13.63 | 183,331 |
2024-08-22 | $13.54 | $13.54 | $13.33 | $13.38 | $13.38 | 151,996 |
2024-08-21 | $13.67 | $13.72 | $13.42 | $13.57 | $13.57 | 171,812 |
2024-08-20 | $13.68 | $13.73 | $13.47 | $13.71 | $13.66 | 223,243 |
2024-08-19 | $13.62 | $13.81 | $13.62 | $13.68 | $13.63 | 118,679 |
2024-08-16 | $13.62 | $13.70 | $13.55 | $13.62 | $13.57 | 147,383 |
2024-08-15 | $13.76 | $13.84 | $13.62 | $13.69 | $13.64 | 142,719 |
2024-08-14 | $13.66 | $13.75 | $13.57 | $13.60 | $13.55 | 124,282 |
2024-08-13 | $13.67 | $13.75 | $13.43 | $13.68 | $13.63 | 209,756 |
2024-08-12 | $13.50 | $13.66 | $13.36 | $13.61 | $13.61 | 201,406 |
2024-08-09 | $13.91 | $13.91 | $13.58 | $13.79 | $13.79 | 172,551 |
2024-08-08 | $13.91 | $14.08 | $13.87 | $13.97 | $13.97 | 122,056 |
2024-08-07 | $14.11 | $14.20 | $13.78 | $13.82 | $13.82 | 166,112 |
2024-08-06 | $13.75 | $14.14 | $13.72 | $13.95 | $13.95 | 170,805 |
2024-08-05 | $13.58 | $14.05 | $13.58 | $13.75 | $13.75 | 269,036 |
2024-08-02 | $14.26 | $14.46 | $14.20 | $14.43 | $14.43 | 151,915 |
2024-08-01 | $14.91 | $14.97 | $14.42 | $14.52 | $14.52 | 258,859 |
2024-07-31 | $15.04 | $15.11 | $14.82 | $14.85 | $14.85 | 228,062 |
2024-07-30 | $14.85 | $14.97 | $14.81 | $14.96 | $14.96 | 131,304 |
2024-07-29 | $15.03 | $15.07 | $14.80 | $14.84 | $14.84 | 131,624 |
2024-07-26 | $15.00 | $15.03 | $14.74 | $14.98 | $14.98 | 134,392 |
2024-07-25 | $14.89 | $15.00 | $14.72 | $14.85 | $14.85 | 163,213 |
2024-07-24 | $15.06 | $15.19 | $14.76 | $14.79 | $14.79 | 150,818 |
2024-07-23 | $14.99 | $15.21 | $14.85 | $15.14 | $15.14 | 139,796 |
2024-07-22 | $14.73 | $15.00 | $14.64 | $15.00 | $15.00 | 191,348 |
2024-07-19 | $14.98 | $15.02 | $14.77 | $14.79 | $14.74 | 126,769 |
2024-07-18 | $15.09 | $15.36 | $14.91 | $14.97 | $14.92 | 164,914 |
2024-07-17 | $15.02 | $15.28 | $15.02 | $15.20 | $15.15 | 198,601 |
2024-07-16 | $15.00 | $15.13 | $14.87 | $15.07 | $15.02 | 194,351 |
2024-07-15 | $14.61 | $15.04 | $14.61 | $15.00 | $14.95 | 282,850 |
2024-07-12 | $14.72 | $14.86 | $14.56 | $14.56 | $14.51 | 150,002 |
2024-07-11 | $14.17 | $14.69 | $14.10 | $14.64 | $14.59 | 296,928 |
2024-07-10 | $13.80 | $13.93 | $13.72 | $13.93 | $13.89 | 178,015 |
2024-07-09 | $13.66 | $13.69 | $13.55 | $13.66 | $13.62 | 113,773 |
2024-07-08 | $13.64 | $13.78 | $13.62 | $13.70 | $13.66 | 151,011 |
2024-07-05 | $13.46 | $13.59 | $13.43 | $13.55 | $13.55 | 131,287 |
2024-07-03 | $13.50 | $13.54 | $13.45 | $13.50 | $13.50 | 59,076 |
2024-07-02 | $13.53 | $13.55 | $13.44 | $13.50 | $13.50 | 124,164 |
2024-07-01 | $13.65 | $13.67 | $13.41 | $13.50 | $13.50 | 244,258 |
2024-06-28 | $13.60 | $13.72 | $13.47 | $13.69 | $13.69 | 414,341 |
2024-06-27 | $13.29 | $13.54 | $13.20 | $13.52 | $13.52 | 192,044 |
2024-06-26 | $13.05 | $13.25 | $13.04 | $13.24 | $13.24 | 148,258 |
2024-06-25 | $13.20 | $13.21 | $13.07 | $13.11 | $13.11 | 108,874 |
2024-06-24 | $13.20 | $13.33 | $13.15 | $13.21 | $13.21 | 134,858 |
2024-06-21 | $13.20 | $13.33 | $13.15 | $13.18 | $13.18 | 222,603 |
2024-06-20 | $13.27 | $13.32 | $13.11 | $13.20 | $13.20 | 165,795 |
2024-06-18 | $13.49 | $13.54 | $13.28 | $13.30 | $13.30 | 127,293 |
2024-06-17 | $13.40 | $13.58 | $13.34 | $13.54 | $13.49 | 142,812 |
2024-06-14 | $13.46 | $13.58 | $13.31 | $13.38 | $13.33 | 167,434 |
2024-06-13 | $13.46 | $13.60 | $13.44 | $13.55 | $13.50 | 150,613 |
2024-06-12 | $13.69 | $13.74 | $13.48 | $13.49 | $13.44 | 213,474 |
2024-06-11 | $13.18 | $13.47 | $13.18 | $13.45 | $13.40 | 139,715 |
2024-06-10 | $13.20 | $13.25 | $13.04 | $13.20 | $13.15 | 127,407 |
2024-06-07 | $13.33 | $13.38 | $13.25 | $13.26 | $13.21 | 98,174 |
2024-06-06 | $13.28 | $13.49 | $13.24 | $13.46 | $13.41 | 89,906 |
2024-06-05 | $13.53 | $13.53 | $13.35 | $13.38 | $13.33 | 116,846 |
2024-06-04 | $13.39 | $13.52 | $13.31 | $13.49 | $13.44 | 110,359 |
2024-06-03 | $13.56 | $13.63 | $13.42 | $13.45 | $13.40 | 105,456 |
2024-05-31 | $13.31 | $13.53 | $13.31 | $13.50 | $13.45 | 145,404 |
2024-05-30 | $13.10 | $13.30 | $13.10 | $13.28 | $13.23 | 133,716 |
2024-05-29 | $13.23 | $13.23 | $13.05 | $13.06 | $13.01 | 221,838 |
2024-05-28 | $13.37 | $13.50 | $13.26 | $13.35 | $13.30 | 184,856 |
2024-05-24 | $13.43 | $13.49 | $13.24 | $13.32 | $13.27 | 122,815 |
2024-05-23 | $13.63 | $13.64 | $13.31 | $13.33 | $13.28 | 257,932 |
2024-05-22 | $13.88 | $13.89 | $13.59 | $13.66 | $13.61 | 247,122 |
2024-05-21 | $13.26 | $13.93 | $13.26 | $13.85 | $13.80 | 543,645 |
2024-05-20 | $13.47 | $13.49 | $13.26 | $13.26 | $13.21 | 146,644 |
2024-05-17 | $13.45 | $13.47 | $13.34 | $13.43 | $13.38 | 118,894 |
2024-05-16 | $13.39 | $13.47 | $13.36 | $13.45 | $13.40 | 124,216 |
2024-05-15 | $13.53 | $13.54 | $13.32 | $13.45 | $13.36 | 157,818 |
2024-05-14 | $13.23 | $13.38 | $13.16 | $13.33 | $13.24 | 139,698 |
2024-05-13 | $13.32 | $13.40 | $13.13 | $13.14 | $13.05 | 117,358 |
2024-05-10 | $13.33 | $13.40 | $13.12 | $13.39 | $13.39 | 170,498 |
2024-05-09 | $13.20 | $13.39 | $13.15 | $13.32 | $13.32 | 204,384 |
2024-05-08 | $13.00 | $13.22 | $12.90 | $13.22 | $13.22 | 219,491 |
2024-05-07 | $13.00 | $13.19 | $13.00 | $13.05 | $13.05 | 214,548 |
2024-05-06 | $12.95 | $13.00 | $12.82 | $12.98 | $12.98 | 148,741 |
2024-05-03 | $13.15 | $13.28 | $12.81 | $12.92 | $12.92 | 138,948 |
2024-05-02 | $12.84 | $13.04 | $12.82 | $13.01 | $13.01 | 167,240 |
2024-05-01 | $12.74 | $12.91 | $12.69 | $12.76 | $12.76 | 126,316 |
2024-04-30 | $12.70 | $12.78 | $12.55 | $12.68 | $12.68 | 144,870 |
2024-04-29 | $12.75 | $12.89 | $12.68 | $12.72 | $12.72 | 121,369 |
2024-04-26 | $12.63 | $12.77 | $12.63 | $12.68 | $12.68 | 108,200 |
2024-04-25 | $12.56 | $12.68 | $12.56 | $12.64 | $12.64 | 115,720 |
2024-04-24 | $12.73 | $12.78 | $12.58 | $12.70 | $12.70 | 136,270 |
2024-04-23 | $12.74 | $12.88 | $12.74 | $12.75 | $12.75 | 124,554 |
2024-04-22 | $12.74 | $12.82 | $12.60 | $12.77 | $12.77 | 110,445 |
2024-04-19 | $12.40 | $12.70 | $12.36 | $12.69 | $12.69 | 197,965 |
2024-04-18 | $12.45 | $12.48 | $12.31 | $12.39 | $12.39 | 138,282 |
2024-04-17 | $12.45 | $12.53 | $12.37 | $12.40 | $12.35 | 127,837 |
2024-04-16 | $12.55 | $12.57 | $12.41 | $12.42 | $12.37 | 198,745 |
2024-04-15 | $12.86 | $12.90 | $12.57 | $12.63 | $12.58 | 252,590 |
2024-04-12 | $12.95 | $13.02 | $12.79 | $12.89 | $12.89 | 174,424 |
2024-04-11 | $12.89 | $13.03 | $12.74 | $12.96 | $12.96 | 227,440 |
2024-04-10 | $13.13 | $13.28 | $12.72 | $12.87 | $12.87 | 424,044 |
2024-04-09 | $13.00 | $13.46 | $12.98 | $13.46 | $13.46 | 245,256 |
2024-04-08 | $12.98 | $13.15 | $12.96 | $12.97 | $12.97 | 212,808 |
2024-04-05 | $13.00 | $13.15 | $12.95 | $13.00 | $13.00 | 182,339 |
2024-04-04 | $13.21 | $13.32 | $13.00 | $13.02 | $13.02 | 191,261 |
2024-04-03 | $13.07 | $13.22 | $13.03 | $13.16 | $13.16 | 150,475 |
2024-04-02 | $13.03 | $13.08 | $12.94 | $13.08 | $13.08 | 157,980 |
2024-04-01 | $13.34 | $13.35 | $13.07 | $13.09 | $13.09 | 158,077 |
2024-03-28 | $13.17 | $13.40 | $13.13 | $13.34 | $13.34 | 244,073 |
2024-03-27 | $12.90 | $13.10 | $12.90 | $13.07 | $13.07 | 179,086 |
2024-03-26 | $13.12 | $13.19 | $12.84 | $12.84 | $12.84 | 156,452 |
2024-03-25 | $12.88 | $13.11 | $12.88 | $13.08 | $13.08 | 168,279 |
2024-03-22 | $13.20 | $13.25 | $12.88 | $12.89 | $12.89 | 142,861 |
2024-03-21 | $13.14 | $13.27 | $13.08 | $13.17 | $13.17 | 148,401 |
2024-03-20 | $12.90 | $13.21 | $12.79 | $13.14 | $13.14 | 156,857 |
2024-03-19 | $12.85 | $12.99 | $12.84 | $12.91 | $12.86 | 129,980 |
2024-03-18 | $13.00 | $13.00 | $12.84 | $12.88 | $12.88 | 161,545 |
2024-03-15 | $12.88 | $13.07 | $12.81 | $13.00 | $13.00 | 262,402 |
2024-03-14 | $13.18 | $13.25 | $12.86 | $12.94 | $12.94 | 202,582 |
2024-03-13 | $13.21 | $13.29 | $13.13 | $13.20 | $13.20 | 139,799 |
2024-03-12 | $13.27 | $13.30 | $13.11 | $13.16 | $13.16 | 129,580 |
2024-03-11 | $13.25 | $13.32 | $13.15 | $13.30 | $13.30 | 143,564 |
2024-03-08 | $13.29 | $13.45 | $13.27 | $13.30 | $13.30 | 201,396 |
2024-03-07 | $13.17 | $13.24 | $13.05 | $13.13 | $13.13 | 139,891 |
2024-03-06 | $13.03 | $13.27 | $13.03 | $13.16 | $13.16 | 175,194 |
2024-03-05 | $13.15 | $13.27 | $12.95 | $12.97 | $12.97 | 142,244 |
2024-03-04 | $13.18 | $13.20 | $13.00 | $13.15 | $13.15 | 161,620 |
2024-03-01 | $13.02 | $13.20 | $12.88 | $13.13 | $13.13 | 162,595 |
2024-02-29 | $13.00 | $13.20 | $12.89 | $13.01 | $13.01 | 276,948 |
2024-02-28 | $12.78 | $12.98 | $12.73 | $12.85 | $12.85 | 199,460 |
2024-02-27 | $12.95 | $13.06 | $12.85 | $12.86 | $12.86 | 210,758 |
2024-02-26 | $13.03 | $13.08 | $12.88 | $12.92 | $12.92 | 213,771 |
2024-02-23 | $12.98 | $13.11 | $12.87 | $13.02 | $13.02 | 176,784 |
2024-02-22 | $13.15 | $13.21 | $12.97 | $13.01 | $13.01 | 283,843 |
2024-02-21 | $13.45 | $13.64 | $12.77 | $13.15 | $13.15 | 518,946 |
2024-02-20 | $13.57 | $13.64 | $13.36 | $13.58 | $13.58 | 212,707 |
2024-02-16 | $13.38 | $13.57 | $13.28 | $13.49 | $13.44 | 178,090 |
2024-02-15 | $13.32 | $13.60 | $13.31 | $13.58 | $13.53 | 231,796 |
2024-02-14 | $13.25 | $13.29 | $13.12 | $13.22 | $13.17 | 168,314 |
2024-02-13 | $13.64 | $13.71 | $13.11 | $13.16 | $13.12 | 354,575 |
2024-02-12 | $13.50 | $13.88 | $13.50 | $13.81 | $13.76 | 181,526 |
2024-02-09 | $13.52 | $13.53 | $13.33 | $13.51 | $13.51 | 218,944 |
2024-02-08 | $13.40 | $13.58 | $13.35 | $13.51 | $13.51 | 206,549 |
2024-02-07 | $13.66 | $13.66 | $13.39 | $13.42 | $13.42 | 226,323 |
2024-02-06 | $13.57 | $13.73 | $13.46 | $13.56 | $13.56 | 176,307 |
2024-02-05 | $13.51 | $13.75 | $13.32 | $13.60 | $13.60 | 292,693 |
2024-02-02 | $14.15 | $14.15 | $13.59 | $13.68 | $13.68 | 387,185 |
2024-02-01 | $14.15 | $14.30 | $13.98 | $14.27 | $14.27 | 306,220 |
2024-01-31 | $14.22 | $14.54 | $14.08 | $14.16 | $14.16 | 373,266 |
2024-01-30 | $14.26 | $14.26 | $14.03 | $14.16 | $14.16 | 199,324 |
2024-01-29 | $14.07 | $14.34 | $13.95 | $14.34 | $14.34 | 172,476 |
2024-01-26 | $14.05 | $14.17 | $13.95 | $14.08 | $14.08 | 145,432 |
2024-01-25 | $13.91 | $14.02 | $13.85 | $13.97 | $13.97 | 138,511 |
2024-01-24 | $14.09 | $14.12 | $13.74 | $13.78 | $13.78 | 186,799 |
2024-01-23 | $14.01 | $14.15 | $13.86 | $13.97 | $13.97 | 166,143 |
2024-01-22 | $13.65 | $13.91 | $13.64 | $13.89 | $13.89 | 196,771 |
2024-01-19 | $13.58 | $13.65 | $13.37 | $13.63 | $13.63 | 204,093 |
2024-01-18 | $13.67 | $13.69 | $13.41 | $13.53 | $13.53 | 258,422 |
2024-01-17 | $14.06 | $14.07 | $13.55 | $13.66 | $13.66 | 339,250 |
2024-01-16 | $14.00 | $14.32 | $13.97 | $14.25 | $14.25 | 243,678 |
2024-01-12 | $14.21 | $14.29 | $14.00 | $14.13 | $14.13 | 184,716 |
2024-01-11 | $14.05 | $14.17 | $13.86 | $14.10 | $14.10 | 177,648 |
2024-01-10 | $14.07 | $14.14 | $13.99 | $14.06 | $14.06 | 204,289 |
2024-01-09 | $14.02 | $14.21 | $13.93 | $14.12 | $14.12 | 154,358 |
2024-01-08 | $13.84 | $14.20 | $13.79 | $14.20 | $14.20 | 209,555 |
2024-01-05 | $13.95 | $14.05 | $13.80 | $13.81 | $13.81 | 159,265 |
2024-01-04 | $14.02 | $14.10 | $13.92 | $13.95 | $13.95 | 212,907 |
2024-01-03 | $14.40 | $14.41 | $14.03 | $14.07 | $14.07 | 180,202 |
2024-01-02 | $14.45 | $14.61 | $14.26 | $14.47 | $14.47 | 237,367 |
2023-12-29 | $14.73 | $14.75 | $14.45 | $14.45 | $14.45 | 199,931 |
2023-12-28 | $14.67 | $14.78 | $14.64 | $14.73 | $14.73 | 208,891 |
2023-12-27 | $14.53 | $14.89 | $14.48 | $14.74 | $14.74 | 208,073 |
2023-12-26 | $14.50 | $14.71 | $14.48 | $14.64 | $14.64 | 215,408 |
2023-12-22 | $14.56 | $14.79 | $14.50 | $14.52 | $14.52 | 150,901 |
2023-12-21 | $14.49 | $14.56 | $14.35 | $14.54 | $14.54 | 153,691 |
2023-12-20 | $14.38 | $14.77 | $14.35 | $14.40 | $14.40 | 258,865 |
2023-12-19 | $13.96 | $14.44 | $13.96 | $14.38 | $14.38 | 261,251 |
2023-12-18 | $14.54 | $14.55 | $13.98 | $13.98 | $13.98 | 310,724 |
2023-12-15 | $14.72 | $14.77 | $14.50 | $14.55 | $14.55 | 424,506 |
2023-12-14 | $14.68 | $14.93 | $14.49 | $14.66 | $14.61 | 295,632 |
2023-12-13 | $13.80 | $14.46 | $13.70 | $14.46 | $14.41 | 500,420 |
2023-12-12 | $14.04 | $14.04 | $13.80 | $13.88 | $13.88 | 208,704 |
2023-12-11 | $14.15 | $14.19 | $14.00 | $14.02 | $14.02 | 250,310 |
2023-12-08 | $14.25 | $14.37 | $14.05 | $14.21 | $14.21 | 202,050 |
2023-12-07 | $14.40 | $14.52 | $14.31 | $14.34 | $14.34 | 210,608 |
2023-12-06 | $14.62 | $14.86 | $14.47 | $14.49 | $14.49 | 172,589 |
2023-12-05 | $14.77 | $14.82 | $14.52 | $14.55 | $14.55 | 160,205 |
2023-12-04 | $14.66 | $14.96 | $14.57 | $14.84 | $14.84 | 154,101 |
2023-12-01 | $14.31 | $14.79 | $14.31 | $14.71 | $14.71 | 290,185 |
2023-11-30 | $14.62 | $14.62 | $14.33 | $14.35 | $14.35 | 188,690 |
2023-11-29 | $14.53 | $14.70 | $14.41 | $14.51 | $14.51 | 152,394 |
2023-11-28 | $14.35 | $14.51 | $14.20 | $14.43 | $14.43 | 134,488 |
2023-11-27 | $14.40 | $14.51 | $14.34 | $14.39 | $14.39 | 150,657 |
2023-11-24 | $14.41 | $14.56 | $14.31 | $14.47 | $14.47 | 110,231 |
2023-11-22 | $14.57 | $14.62 | $14.31 | $14.46 | $14.46 | 137,360 |
2023-11-21 | $14.23 | $14.46 | $14.13 | $14.43 | $14.43 | 127,172 |
2023-11-20 | $14.38 | $14.41 | $14.25 | $14.34 | $14.34 | 155,360 |
2023-11-17 | $14.65 | $14.65 | $14.36 | $14.41 | $14.41 | 131,224 |
2023-11-16 | $14.61 | $14.65 | $14.43 | $14.49 | $14.44 | 127,751 |
2023-11-15 | $14.65 | $14.84 | $14.59 | $14.65 | $14.60 | 131,925 |
2023-11-14 | $14.58 | $14.90 | $14.56 | $14.73 | $14.68 | 198,746 |
2023-11-13 | $13.82 | $14.18 | $13.71 | $14.09 | $14.04 | 149,609 |
2023-11-10 | $13.73 | $13.89 | $13.57 | $13.83 | $13.79 | 142,839 |
2023-11-09 | $13.87 | $13.90 | $13.58 | $13.62 | $13.58 | 148,239 |
2023-11-08 | $14.26 | $14.28 | $13.58 | $13.80 | $13.76 | 260,060 |
2023-11-07 | $14.50 | $14.57 | $14.44 | $14.52 | $14.47 | 132,952 |
2023-11-06 | $14.93 | $14.97 | $14.41 | $14.50 | $14.45 | 193,133 |
2023-11-03 | $14.50 | $15.09 | $14.50 | $14.96 | $14.91 | 218,441 |
2023-11-02 | $13.97 | $14.34 | $13.97 | $14.33 | $14.28 | 191,523 |
2023-11-01 | $13.71 | $13.78 | $13.57 | $13.77 | $13.73 | 138,957 |
2023-10-31 | $13.66 | $13.78 | $13.55 | $13.66 | $13.62 | 150,429 |
2023-10-30 | $13.60 | $13.75 | $13.35 | $13.58 | $13.54 | 146,849 |
2023-10-27 | $13.68 | $13.69 | $13.43 | $13.57 | $13.53 | 191,987 |
2023-10-26 | $13.73 | $13.93 | $13.64 | $13.69 | $13.65 | 161,083 |
2023-10-25 | $13.93 | $13.96 | $13.72 | $13.72 | $13.68 | 98,807 |
2023-10-24 | $13.79 | $14.03 | $13.79 | $14.02 | $13.98 | 109,123 |
2023-10-23 | $13.80 | $13.96 | $13.72 | $13.85 | $13.81 | 122,117 |
2023-10-20 | $13.94 | $14.04 | $13.86 | $13.87 | $13.83 | 152,993 |
2023-10-19 | $14.00 | $14.08 | $13.83 | $13.86 | $13.82 | 141,076 |
2023-10-18 | $14.11 | $14.14 | $13.98 | $14.00 | $13.91 | 99,544 |
2023-10-17 | $14.17 | $14.41 | $14.13 | $14.21 | $14.12 | 177,152 |
2023-10-16 | $14.23 | $14.31 | $14.15 | $14.31 | $14.22 | 142,805 |
2023-10-13 | $14.39 | $14.45 | $14.07 | $14.12 | $14.03 | 110,179 |
2023-10-12 | $14.41 | $14.41 | $14.19 | $14.32 | $14.23 | 158,013 |
2023-10-11 | $14.26 | $14.47 | $14.20 | $14.45 | $14.36 | 152,694 |
2023-10-10 | $14.27 | $14.29 | $14.11 | $14.14 | $14.05 | 124,024 |
2023-10-09 | $13.91 | $14.29 | $13.91 | $14.21 | $14.12 | 97,586 |
2023-10-06 | $13.86 | $14.12 | $13.82 | $14.08 | $13.99 | 136,945 |
2023-10-05 | $13.82 | $13.96 | $13.77 | $13.93 | $13.84 | 143,549 |
2023-10-04 | $13.74 | $13.83 | $13.57 | $13.82 | $13.73 | 113,066 |
2023-10-03 | $13.89 | $13.98 | $13.69 | $13.74 | $13.65 | 176,977 |
2023-10-02 | $14.15 | $14.28 | $13.85 | $13.95 | $13.86 | 166,144 |
2023-09-29 | $14.30 | $14.37 | $14.04 | $14.23 | $14.14 | 190,835 |
2023-09-28 | $13.93 | $14.14 | $13.86 | $14.12 | $14.03 | 170,136 |
2023-09-27 | $14.12 | $14.28 | $13.87 | $13.94 | $13.85 | 144,342 |
2023-09-26 | $14.40 | $14.48 | $14.06 | $14.11 | $14.02 | 170,700 |
2023-09-25 | $14.43 | $14.57 | $14.35 | $14.47 | $14.38 | 155,986 |
2023-09-22 | $14.34 | $14.59 | $14.34 | $14.43 | $14.43 | 158,212 |
2023-09-21 | $14.95 | $14.96 | $14.34 | $14.35 | $14.35 | 234,212 |
2023-09-20 | $15.00 | $15.23 | $14.97 | $14.98 | $14.98 | 107,678 |
2023-09-19 | $15.07 | $15.17 | $14.96 | $14.99 | $14.94 | 165,305 |
2023-09-18 | $15.26 | $15.26 | $15.02 | $15.05 | $15.05 | 134,655 |
2023-09-15 | $15.52 | $15.65 | $15.18 | $15.26 | $15.26 | 626,954 |
2023-09-14 | $15.32 | $15.57 | $15.32 | $15.55 | $15.55 | 104,543 |
2023-09-13 | $15.20 | $15.30 | $15.15 | $15.21 | $15.21 | 112,196 |
2023-09-12 | $15.05 | $15.24 | $15.04 | $15.17 | $15.17 | 89,631 |
2023-09-11 | $15.15 | $15.22 | $15.02 | $15.05 | $15.05 | 97,927 |
2023-09-08 | $15.23 | $15.24 | $15.05 | $15.10 | $15.10 | 134,818 |
2023-09-07 | $15.33 | $15.38 | $15.15 | $15.16 | $15.16 | 135,699 |
2023-09-06 | $15.69 | $15.69 | $15.33 | $15.43 | $15.43 | 89,005 |
2023-09-05 | $15.80 | $15.80 | $15.55 | $15.64 | $15.64 | 103,624 |
2023-09-01 | $15.79 | $15.96 | $15.78 | $15.85 | $15.85 | 112,613 |
2023-08-31 | $16.00 | $16.12 | $15.71 | $15.73 | $15.73 | 180,936 |
2023-08-30 | $15.92 | $16.05 | $15.82 | $16.01 | $16.01 | 110,466 |
2023-08-29 | $15.97 | $16.05 | $15.75 | $15.92 | $15.92 | 112,511 |
2023-08-28 | $15.71 | $15.99 | $15.71 | $15.93 | $15.93 | 104,137 |
2023-08-25 | $15.72 | $15.82 | $15.63 | $15.70 | $15.70 | 81,061 |
2023-08-24 | $15.83 | $16.07 | $15.66 | $15.72 | $15.72 | 83,266 |
2023-08-23 | $15.35 | $15.93 | $15.35 | $15.89 | $15.89 | 124,478 |
2023-08-22 | $15.48 | $15.50 | $15.21 | $15.38 | $15.38 | 144,026 |
2023-08-21 | $15.56 | $15.62 | $15.11 | $15.28 | $15.23 | 202,061 |
2023-08-18 | $15.78 | $15.88 | $15.38 | $15.52 | $15.47 | 294,633 |
2023-08-17 | $16.23 | $16.28 | $15.89 | $15.92 | $15.87 | 97,505 |
2023-08-16 | $15.98 | $16.27 | $15.98 | $16.14 | $16.09 | 97,686 |
2023-08-15 | $16.17 | $16.17 | $15.92 | $15.96 | $15.91 | 139,445 |
2023-08-14 | $16.44 | $16.44 | $16.18 | $16.33 | $16.28 | 103,330 |
2023-08-11 | $16.17 | $16.46 | $16.16 | $16.46 | $16.41 | 100,122 |
2023-08-10 | $16.57 | $16.65 | $16.24 | $16.25 | $16.20 | 101,482 |
2023-08-09 | $16.74 | $16.74 | $16.40 | $16.52 | $16.47 | 151,087 |
2023-08-08 | $17.08 | $17.09 | $16.59 | $16.78 | $16.78 | 126,934 |
2023-08-07 | $16.62 | $16.92 | $16.50 | $16.87 | $16.87 | 102,630 |
2023-08-04 | $16.56 | $16.86 | $16.54 | $16.63 | $16.63 | 76,040 |
2023-08-03 | $16.46 | $16.59 | $16.31 | $16.58 | $16.58 | 115,105 |
2023-08-02 | $16.60 | $16.66 | $16.43 | $16.56 | $16.56 | 113,966 |
2023-08-01 | $16.63 | $16.85 | $16.57 | $16.70 | $16.70 | 108,047 |
2023-07-31 | $16.46 | $16.74 | $16.44 | $16.74 | $16.74 | 139,417 |
2023-07-28 | $16.50 | $16.67 | $16.38 | $16.40 | $16.40 | 122,854 |
2023-07-27 | $17.21 | $17.22 | $16.26 | $16.37 | $16.37 | 221,491 |
2023-07-26 | $17.36 | $17.44 | $17.11 | $17.16 | $17.16 | 172,998 |
2023-07-25 | $17.23 | $17.33 | $17.17 | $17.23 | $17.23 | 108,572 |
2023-07-24 | $17.24 | $17.40 | $17.05 | $17.22 | $17.22 | 121,936 |
2023-07-21 | $17.20 | $17.38 | $17.17 | $17.29 | $17.29 | 131,526 |
2023-07-20 | $17.03 | $17.24 | $16.96 | $17.15 | $17.15 | 102,869 |
2023-07-19 | $16.98 | $17.29 | $16.98 | $17.04 | $16.99 | 113,072 |
2023-07-18 | $17.00 | $17.32 | $16.75 | $16.93 | $16.88 | 143,368 |
2023-07-17 | $16.56 | $17.04 | $16.45 | $17.03 | $16.98 | 227,593 |
2023-07-14 | $16.49 | $16.74 | $16.40 | $16.61 | $16.57 | 106,869 |
2023-07-13 | $16.50 | $16.61 | $16.39 | $16.52 | $16.48 | 105,008 |
2023-07-12 | $16.65 | $16.68 | $16.47 | $16.49 | $16.45 | 130,393 |
2023-07-11 | $16.14 | $16.42 | $16.14 | $16.39 | $16.35 | 125,219 |
2023-07-10 | $16.24 | $16.31 | $16.08 | $16.13 | $16.09 | 123,444 |
2023-07-07 | $16.21 | $16.41 | $16.07 | $16.25 | $16.25 | 110,312 |
2023-07-06 | $16.21 | $16.27 | $15.86 | $16.22 | $16.22 | 124,204 |
2023-07-05 | $16.36 | $16.60 | $16.13 | $16.36 | $16.36 | 137,558 |
2023-07-03 | $16.21 | $16.52 | $16.17 | $16.46 | $16.46 | 72,695 |
2023-06-30 | $16.71 | $16.71 | $16.05 | $16.27 | $16.27 | 251,447 |
2023-06-29 | $16.12 | $16.50 | $16.07 | $16.50 | $16.50 | 96,260 |
2023-06-28 | $16.44 | $16.44 | $16.12 | $16.14 | $16.14 | 120,481 |
2023-06-27 | $16.40 | $16.58 | $16.34 | $16.44 | $16.44 | 129,110 |
2023-06-26 | $15.95 | $16.48 | $15.95 | $16.36 | $16.36 | 142,207 |
2023-06-23 | $15.93 | $16.18 | $15.85 | $15.94 | $15.94 | 860,042 |
2023-06-22 | $16.31 | $16.31 | $16.00 | $16.11 | $16.11 | 124,071 |
2023-06-21 | $16.55 | $16.60 | $16.27 | $16.30 | $16.30 | 172,437 |
2023-06-20 | $17.21 | $17.21 | $16.57 | $16.57 | $16.57 | 182,025 |
2023-06-16 | $17.35 | $17.35 | $17.15 | $17.24 | $17.19 | 238,389 |
2023-06-15 | $17.19 | $17.37 | $17.10 | $17.26 | $17.21 | 187,570 |
2023-06-14 | $17.10 | $17.39 | $17.08 | $17.20 | $17.15 | 145,707 |
2023-06-13 | $17.23 | $17.43 | $17.05 | $17.08 | $17.03 | 166,694 |
2023-06-12 | $17.20 | $17.38 | $17.02 | $17.19 | $17.14 | 152,300 |
2023-06-09 | $17.34 | $17.34 | $17.01 | $17.16 | $17.11 | 112,785 |
2023-06-08 | $17.34 | $17.45 | $16.87 | $17.34 | $17.29 | 180,379 |
2023-06-07 | $17.16 | $17.48 | $17.16 | $17.37 | $17.32 | 263,484 |
2023-06-06 | $16.49 | $17.10 | $16.41 | $17.04 | $16.99 | 221,689 |
2023-06-05 | $16.45 | $16.77 | $16.38 | $16.43 | $16.43 | 173,148 |
2023-06-02 | $16.07 | $16.51 | $16.07 | $16.49 | $16.49 | 208,924 |
2023-06-01 | $15.85 | $16.00 | $15.62 | $15.89 | $15.89 | 146,797 |
2023-05-31 | $15.66 | $15.87 | $15.66 | $15.81 | $15.81 | 205,187 |
2023-05-30 | $15.37 | $15.90 | $15.37 | $15.77 | $15.77 | 201,460 |
2023-05-26 | $15.15 | $15.42 | $15.10 | $15.39 | $15.39 | 126,916 |
2023-05-25 | $15.15 | $15.27 | $15.00 | $15.16 | $15.16 | 153,215 |
2023-05-24 | $15.63 | $15.73 | $15.21 | $15.24 | $15.24 | 201,061 |
2023-05-23 | $15.40 | $15.82 | $15.39 | $15.70 | $15.70 | 211,050 |
2023-05-22 | $15.23 | $15.44 | $15.10 | $15.39 | $15.39 | 148,566 |
2023-05-19 | $15.45 | $15.50 | $15.17 | $15.22 | $15.17 | 149,852 |
2023-05-18 | $15.20 | $15.41 | $15.05 | $15.31 | $15.26 | 185,309 |
2023-05-17 | $15.14 | $15.30 | $14.99 | $15.23 | $15.18 | 165,868 |
2023-05-16 | $15.38 | $15.40 | $15.02 | $15.04 | $15.04 | 167,942 |
2023-05-15 | $15.60 | $15.66 | $15.13 | $15.37 | $15.37 | 162,014 |
2023-05-12 | $15.58 | $15.72 | $15.34 | $15.57 | $15.57 | 217,555 |
2023-05-11 | $15.09 | $15.58 | $15.09 | $15.55 | $15.55 | 214,833 |
2023-05-10 | $15.53 | $15.53 | $15.12 | $15.20 | $15.20 | 256,075 |
2023-05-09 | $15.53 | $15.54 | $14.95 | $15.33 | $15.33 | 341,733 |
2023-05-08 | $15.94 | $15.96 | $15.67 | $15.77 | $15.77 | 143,565 |
2023-05-05 | $15.70 | $15.96 | $15.64 | $15.86 | $15.86 | 212,144 |
2023-05-04 | $15.30 | $15.56 | $15.16 | $15.42 | $15.42 | 206,400 |
2023-05-03 | $15.37 | $15.60 | $15.27 | $15.36 | $15.36 | 196,818 |
2023-05-02 | $15.92 | $15.95 | $15.23 | $15.32 | $15.32 | 265,292 |
2023-05-01 | $16.06 | $16.25 | $15.94 | $15.97 | $15.97 | 219,988 |
2023-04-28 | $16.03 | $16.38 | $15.98 | $16.11 | $16.11 | 149,874 |
2023-04-27 | $15.70 | $16.03 | $15.68 | $15.98 | $15.98 | 115,931 |
2023-04-26 | $16.02 | $16.13 | $15.70 | $15.79 | $15.79 | 209,598 |
2023-04-25 | $16.29 | $16.35 | $16.03 | $16.05 | $16.05 | 131,106 |
2023-04-24 | $16.44 | $16.50 | $16.25 | $16.42 | $16.42 | 115,486 |
2023-04-21 | $16.41 | $16.45 | $16.18 | $16.42 | $16.42 | 134,524 |
2023-04-20 | $16.70 | $16.81 | $16.22 | $16.41 | $16.41 | 117,623 |
2023-04-19 | $16.65 | $16.83 | $16.49 | $16.74 | $16.69 | 138,492 |
2023-04-18 | $16.82 | $16.93 | $16.60 | $16.67 | $16.62 | 160,242 |
2023-04-17 | $16.51 | $16.87 | $16.42 | $16.80 | $16.75 | 177,747 |
2023-04-14 | $16.73 | $16.78 | $16.21 | $16.48 | $16.43 | 259,144 |
2023-04-13 | $16.73 | $16.92 | $16.66 | $16.72 | $16.67 | 198,103 |
2023-04-12 | $17.00 | $17.15 | $16.65 | $16.69 | $16.69 | 138,245 |
2023-04-11 | $17.03 | $17.03 | $16.72 | $16.91 | $16.91 | 238,437 |
2023-04-10 | $16.66 | $17.04 | $16.65 | $17.01 | $17.01 | 204,822 |
2023-04-06 | $16.67 | $16.87 | $16.63 | $16.79 | $16.79 | 148,986 |
2023-04-05 | $16.52 | $16.69 | $16.45 | $16.58 | $16.58 | 174,574 |
2023-04-04 | $16.53 | $16.61 | $16.27 | $16.57 | $16.57 | 196,192 |
2023-04-03 | $16.88 | $17.04 | $16.26 | $16.44 | $16.44 | 305,860 |
2023-03-31 | $16.07 | $16.68 | $16.07 | $16.65 | $16.65 | 326,976 |
2023-03-30 | $16.19 | $16.25 | $16.02 | $16.09 | $16.09 | 148,350 |
2023-03-29 | $15.96 | $16.24 | $15.92 | $15.96 | $15.96 | 216,336 |
2023-03-28 | $15.64 | $15.92 | $15.61 | $15.89 | $15.89 | 197,409 |
2023-03-27 | $15.65 | $15.83 | $15.53 | $15.77 | $15.77 | 269,329 |
2023-03-24 | $15.00 | $15.61 | $15.00 | $15.57 | $15.57 | 666,277 |
2023-03-23 | $15.48 | $15.68 | $14.99 | $15.04 | $15.04 | 400,891 |
2023-03-22 | $15.99 | $16.13 | $15.38 | $15.39 | $15.39 | 304,551 |
2023-03-21 | $16.00 | $16.28 | $15.85 | $16.07 | $16.07 | 191,799 |
2023-03-20 | $15.68 | $15.93 | $15.53 | $15.81 | $15.81 | 183,818 |
2023-03-17 | $16.10 | $16.19 | $15.37 | $15.64 | $15.64 | 516,901 |
2023-03-16 | $16.32 | $16.46 | $15.98 | $16.12 | $16.12 | 226,743 |
2023-03-15 | $16.08 | $16.65 | $16.00 | $16.62 | $16.62 | 255,483 |
2023-03-14 | $16.65 | $16.85 | $16.14 | $16.43 | $16.43 | 225,477 |
2023-03-13 | $16.23 | $16.53 | $16.07 | $16.27 | $16.27 | 263,939 |
2023-03-10 | $17.02 | $17.09 | $16.14 | $16.38 | $16.38 | 399,928 |
2023-03-09 | $17.68 | $17.71 | $17.08 | $17.11 | $17.11 | 131,621 |
2023-03-08 | $17.37 | $17.84 | $17.32 | $17.69 | $17.69 | 142,136 |
2023-03-07 | $17.93 | $17.97 | $17.27 | $17.33 | $17.33 | 207,376 |
2023-03-06 | $18.04 | $18.19 | $17.89 | $17.95 | $17.95 | 255,358 |
2023-03-03 | $17.90 | $18.11 | $17.86 | $18.06 | $18.06 | 151,693 |
2023-03-02 | $17.43 | $17.77 | $17.37 | $17.77 | $17.77 | 183,952 |
2023-03-01 | $17.60 | $17.61 | $17.21 | $17.57 | $17.57 | 173,551 |
2023-02-28 | $17.50 | $17.87 | $17.50 | $17.60 | $17.60 | 219,298 |
2023-02-27 | $17.61 | $17.95 | $17.34 | $17.49 | $17.49 | 217,471 |
2023-02-24 | $17.33 | $17.41 | $17.00 | $17.37 | $17.37 | 320,210 |
2023-02-23 | $18.23 | $18.29 | $17.04 | $17.47 | $17.47 | 502,114 |
2023-02-22 | $17.90 | $18.58 | $17.64 | $18.18 | $18.18 | 668,172 |
2023-02-21 | $18.68 | $18.68 | $17.91 | $17.97 | $17.97 | 290,028 |
2023-02-17 | $18.82 | $18.89 | $18.60 | $18.64 | $18.64 | 168,967 |
2023-02-16 | $18.80 | $19.08 | $18.55 | $18.75 | $18.75 | 127,268 |
2023-02-15 | $18.47 | $18.89 | $18.41 | $18.88 | $18.88 | 159,536 |
2023-02-14 | $18.68 | $18.73 | $18.37 | $18.66 | $18.66 | 192,025 |
2023-02-13 | $18.81 | $18.97 | $18.63 | $18.73 | $18.73 | 174,011 |
2023-02-10 | $18.69 | $18.80 | $18.55 | $18.73 | $18.73 | 172,851 |
2023-02-09 | $19.34 | $19.45 | $18.62 | $18.70 | $18.70 | 188,775 |
2023-02-08 | $19.11 | $19.43 | $19.10 | $19.25 | $19.25 | 134,969 |
2023-02-07 | $19.22 | $19.30 | $18.84 | $19.14 | $19.14 | 203,820 |
2023-02-06 | $19.49 | $19.49 | $19.09 | $19.35 | $19.35 | 157,466 |
2023-02-03 | $19.58 | $19.75 | $19.25 | $19.47 | $19.47 | 207,601 |
2023-02-02 | $19.52 | $20.00 | $19.52 | $19.80 | $19.80 | 261,434 |
2023-02-01 | $19.51 | $19.71 | $19.10 | $19.54 | $19.54 | 210,925 |
2023-01-31 | $19.36 | $19.63 | $19.15 | $19.54 | $19.54 | 185,433 |
2023-01-30 | $19.37 | $19.56 | $19.20 | $19.20 | $19.20 | 121,251 |
2023-01-27 | $19.46 | $19.66 | $19.33 | $19.42 | $19.42 | 148,366 |
2023-01-26 | $19.50 | $19.69 | $19.29 | $19.49 | $19.49 | 128,689 |
2023-01-25 | $19.19 | $19.54 | $19.04 | $19.48 | $19.48 | 116,649 |
2023-01-24 | $19.49 | $19.51 | $19.25 | $19.25 | $19.25 | 120,398 |
2023-01-23 | $19.54 | $19.70 | $19.39 | $19.45 | $19.45 | 152,217 |
2023-01-20 | $19.70 | $19.70 | $19.30 | $19.54 | $19.54 | 190,617 |
2023-01-19 | $19.50 | $19.72 | $19.01 | $19.63 | $19.63 | 245,436 |
2023-01-18 | $20.30 | $20.55 | $19.62 | $19.73 | $19.68 | 406,305 |
2023-01-17 | $19.95 | $20.55 | $19.95 | $20.10 | $20.05 | 274,366 |
2023-01-13 | $19.55 | $19.97 | $19.43 | $19.92 | $19.92 | 184,568 |
2023-01-12 | $19.44 | $19.69 | $19.30 | $19.67 | $19.67 | 223,686 |
2023-01-11 | $19.00 | $19.44 | $19.00 | $19.40 | $19.40 | 185,200 |
2023-01-10 | $18.78 | $18.98 | $18.69 | $18.90 | $18.90 | 130,923 |
2023-01-09 | $19.00 | $19.05 | $18.74 | $18.87 | $18.87 | 153,820 |
2023-01-06 | $18.64 | $19.02 | $18.43 | $18.89 | $18.89 | 140,102 |
2023-01-05 | $19.12 | $19.12 | $18.42 | $18.42 | $18.42 | 155,395 |
2023-01-04 | $18.71 | $19.24 | $18.60 | $19.13 | $19.13 | 167,710 |
2023-01-03 | $18.55 | $19.09 | $18.40 | $18.51 | $18.51 | 191,089 |
2022-12-30 | $18.21 | $18.42 | $18.06 | $18.35 | $18.35 | 229,806 |
2022-12-29 | $18.17 | $18.46 | $18.06 | $18.26 | $18.26 | 242,582 |
2022-12-28 | $18.59 | $18.86 | $18.00 | $18.04 | $18.04 | 192,150 |
2022-12-27 | $18.75 | $18.89 | $18.41 | $18.58 | $18.58 | 133,462 |
2022-12-23 | $18.69 | $18.86 | $18.47 | $18.73 | $18.73 | 161,610 |
2022-12-22 | $18.67 | $18.82 | $18.31 | $18.80 | $18.80 | 140,297 |
2022-12-21 | $18.72 | $19.20 | $18.61 | $18.80 | $18.80 | 168,039 |
2022-12-20 | $18.27 | $18.72 | $18.10 | $18.60 | $18.60 | 182,882 |
2022-12-19 | $18.56 | $18.76 | $18.20 | $18.44 | $18.44 | 177,968 |
2022-12-16 | $18.55 | $18.70 | $18.13 | $18.61 | $18.56 | 345,713 |
2022-12-15 | $19.15 | $19.32 | $18.71 | $18.85 | $18.80 | 253,382 |
2022-12-14 | $19.62 | $19.90 | $19.28 | $19.46 | $19.41 | 215,547 |
2022-12-13 | $19.69 | $20.26 | $19.46 | $19.61 | $19.56 | 190,087 |
2022-12-12 | $19.06 | $19.22 | $18.88 | $19.09 | $19.04 | 167,333 |
2022-12-09 | $19.08 | $19.31 | $18.85 | $19.09 | $19.04 | 137,686 |
2022-12-08 | $19.50 | $19.75 | $19.12 | $19.12 | $19.07 | 175,654 |
2022-12-07 | $19.48 | $20.00 | $19.48 | $19.48 | $19.43 | 188,882 |
2022-12-06 | $20.21 | $20.32 | $19.60 | $19.67 | $19.62 | 158,333 |
2022-12-05 | $20.60 | $20.66 | $20.06 | $20.24 | $20.19 | 280,602 |
2022-12-02 | $20.12 | $20.85 | $20.06 | $20.66 | $20.61 | 198,733 |
2022-12-01 | $20.60 | $20.92 | $20.18 | $20.39 | $20.34 | 181,590 |
2022-11-30 | $20.21 | $20.70 | $20.00 | $20.54 | $20.49 | 319,760 |
2022-11-29 | $19.94 | $20.39 | $19.88 | $20.18 | $20.13 | 129,789 |
2022-11-28 | $20.55 | $20.79 | $19.89 | $19.94 | $19.89 | 279,431 |
2022-11-25 | $20.60 | $20.88 | $20.51 | $20.73 | $20.68 | 95,091 |
2022-11-23 | $20.34 | $20.59 | $20.25 | $20.57 | $20.52 | 135,480 |
2022-11-22 | $20.58 | $20.58 | $20.24 | $20.49 | $20.44 | 139,079 |
2022-11-21 | $20.71 | $20.84 | $20.26 | $20.51 | $20.46 | 185,633 |
2022-11-18 | $20.86 | $20.90 | $20.43 | $20.74 | $20.74 | 188,417 |
2022-11-17 | $20.35 | $20.65 | $20.16 | $20.60 | $20.60 | 165,662 |
2022-11-16 | $20.91 | $20.99 | $20.50 | $20.75 | $20.70 | 169,176 |
2022-11-15 | $21.00 | $21.19 | $20.63 | $20.91 | $20.86 | 287,494 |
2022-11-14 | $21.30 | $21.44 | $20.18 | $20.56 | $20.51 | 373,859 |
2022-11-11 | $21.86 | $21.95 | $20.90 | $21.27 | $21.22 | 246,779 |
2022-11-10 | $20.90 | $22.13 | $20.90 | $21.99 | $21.99 | 259,418 |
2022-11-09 | $19.42 | $20.73 | $19.42 | $20.25 | $20.25 | 262,971 |
2022-11-08 | $19.93 | $20.22 | $19.62 | $19.92 | $19.92 | 171,022 |
2022-11-07 | $19.60 | $20.00 | $19.60 | $19.83 | $19.83 | 194,602 |
2022-11-04 | $19.60 | $20.11 | $19.45 | $19.89 | $19.89 | 138,007 |
2022-11-03 | $19.42 | $19.79 | $19.10 | $19.53 | $19.53 | 124,041 |
2022-11-02 | $19.90 | $20.59 | $19.62 | $19.77 | $19.77 | 215,372 |
2022-11-01 | $20.66 | $20.66 | $19.99 | $20.09 | $20.09 | 158,104 |
2022-10-31 | $20.54 | $20.55 | $20.12 | $20.35 | $20.35 | 215,714 |
2022-10-28 | $19.94 | $20.64 | $19.70 | $20.47 | $20.47 | 165,414 |
2022-10-27 | $20.46 | $20.58 | $19.98 | $20.04 | $20.04 | 136,823 |
2022-10-26 | $20.28 | $20.48 | $19.88 | $20.15 | $20.15 | 172,042 |
2022-10-25 | $19.68 | $20.47 | $19.65 | $20.13 | $20.13 | 178,069 |
2022-10-24 | $19.72 | $19.86 | $19.33 | $19.58 | $19.58 | 135,894 |
2022-10-21 | $19.04 | $19.50 | $18.62 | $19.45 | $19.45 | 163,142 |
2022-10-20 | $19.21 | $19.35 | $18.84 | $18.94 | $18.94 | 87,601 |
2022-10-19 | $19.15 | $19.34 | $18.94 | $19.18 | $19.13 | 142,730 |
2022-10-18 | $19.38 | $19.70 | $19.12 | $19.29 | $19.24 | 166,883 |
2022-10-17 | $18.91 | $19.29 | $18.88 | $18.96 | $18.91 | 183,627 |
2022-10-14 | $18.80 | $18.92 | $18.20 | $18.46 | $18.46 | 182,750 |
2022-10-13 | $17.74 | $18.75 | $17.54 | $18.67 | $18.67 | 240,284 |
2022-10-12 | $17.85 | $18.24 | $17.57 | $18.10 | $18.10 | 209,098 |
2022-10-11 | $17.50 | $17.96 | $17.28 | $17.83 | $17.83 | 184,496 |
2022-10-10 | $18.12 | $18.37 | $17.54 | $17.54 | $17.54 | 212,176 |
2022-10-07 | $17.91 | $18.15 | $17.78 | $18.13 | $18.13 | 276,291 |
2022-10-06 | $18.37 | $18.62 | $17.81 | $17.91 | $17.91 | 191,321 |
2022-10-05 | $18.38 | $18.61 | $18.07 | $18.50 | $18.50 | 175,046 |
2022-10-04 | $18.34 | $19.06 | $18.34 | $18.84 | $18.84 | 227,258 |
2022-10-03 | $18.43 | $18.64 | $17.95 | $18.15 | $18.15 | 203,865 |
2022-09-30 | $17.75 | $18.33 | $17.73 | $18.10 | $18.10 | 235,007 |
2022-09-29 | $18.17 | $18.17 | $17.31 | $17.63 | $17.63 | 303,262 |
2022-09-28 | $17.77 | $18.52 | $17.45 | $18.33 | $18.33 | 297,232 |
2022-09-27 | $18.06 | $18.24 | $17.54 | $17.60 | $17.60 | 409,282 |
2022-09-26 | $19.06 | $19.25 | $18.00 | $18.04 | $18.04 | 431,910 |
2022-09-23 | $20.11 | $20.21 | $19.03 | $19.33 | $19.33 | 282,158 |
2022-09-22 | $19.88 | $20.80 | $19.45 | $20.49 | $20.49 | 537,842 |
2022-09-21 | $20.07 | $20.39 | $19.82 | $19.95 | $19.95 | 267,023 |
2022-09-20 | $20.50 | $20.59 | $19.85 | $20.16 | $20.11 | 286,766 |
2022-09-19 | $20.73 | $20.90 | $20.43 | $20.76 | $20.71 | 325,757 |
2022-09-16 | $21.64 | $21.65 | $20.71 | $21.00 | $21.00 | 354,579 |
2022-09-15 | $22.18 | $22.55 | $21.65 | $21.71 | $21.71 | 298,871 |
2022-09-14 | $22.35 | $22.54 | $22.06 | $22.23 | $22.23 | 172,007 |
2022-09-13 | $22.89 | $23.14 | $22.18 | $22.28 | $22.28 | 208,824 |
2022-09-12 | $23.56 | $23.71 | $23.20 | $23.29 | $23.29 | 151,341 |
2022-09-09 | $23.16 | $23.47 | $22.95 | $23.36 | $23.36 | 227,708 |
2022-09-08 | $23.43 | $23.43 | $23.01 | $23.09 | $23.09 | 158,929 |
2022-09-07 | $23.09 | $23.62 | $23.08 | $23.49 | $23.49 | 196,949 |
2022-09-06 | $23.24 | $23.31 | $22.95 | $23.20 | $23.20 | 230,973 |
2022-09-02 | $23.89 | $23.99 | $22.95 | $22.98 | $22.98 | 253,549 |
2022-09-01 | $23.25 | $23.98 | $22.93 | $23.88 | $23.88 | 497,503 |
2022-08-31 | $23.08 | $23.55 | $23.08 | $23.51 | $23.51 | 164,877 |
2022-08-30 | $23.53 | $23.60 | $22.82 | $22.91 | $22.91 | 247,570 |
2022-08-29 | $23.50 | $23.74 | $23.30 | $23.53 | $23.53 | 252,870 |
2022-08-26 | $24.82 | $24.87 | $23.91 | $23.94 | $23.94 | 146,252 |
2022-08-25 | $24.26 | $24.88 | $24.20 | $24.82 | $24.82 | 198,649 |
2022-08-24 | $24.04 | $24.29 | $23.91 | $24.15 | $24.15 | 186,725 |
2022-08-23 | $24.00 | $24.25 | $23.91 | $24.07 | $24.07 | 243,023 |
2022-08-22 | $23.93 | $24.09 | $23.38 | $23.91 | $23.91 | 298,873 |
2022-08-19 | $24.75 | $24.80 | $23.93 | $24.17 | $24.12 | 254,290 |
2022-08-18 | $24.54 | $24.95 | $24.27 | $24.90 | $24.85 | 196,649 |
2022-08-17 | $25.18 | $25.22 | $24.56 | $24.62 | $24.57 | 309,582 |
2022-08-16 | $26.05 | $26.05 | $25.37 | $25.40 | $25.35 | 216,050 |
2022-08-15 | $26.02 | $26.20 | $25.55 | $26.10 | $26.05 | 188,722 |
2022-08-12 | $25.50 | $26.22 | $25.30 | $26.02 | $25.97 | 239,765 |
2022-08-11 | $25.71 | $25.71 | $25.12 | $25.22 | $25.17 | 267,110 |
2022-08-10 | $25.88 | $26.00 | $25.12 | $25.71 | $25.66 | 230,391 |
2022-08-09 | $26.43 | $26.43 | $25.70 | $25.92 | $25.87 | 314,823 |
2022-08-08 | $26.06 | $26.63 | $26.00 | $26.43 | $26.38 | 223,295 |
2022-08-05 | $25.66 | $25.97 | $25.43 | $25.89 | $25.84 | 167,771 |
2022-08-04 | $26.54 | $26.84 | $25.52 | $25.79 | $25.74 | 227,767 |
2022-08-03 | $26.92 | $27.00 | $26.46 | $26.47 | $26.42 | 185,501 |
2022-08-02 | $26.63 | $27.16 | $26.33 | $26.75 | $26.70 | 202,639 |
2022-08-01 | $27.07 | $27.10 | $26.27 | $26.71 | $26.66 | 369,077 |
2022-07-29 | $26.32 | $27.45 | $26.11 | $27.11 | $27.06 | 436,404 |
2022-07-28 | $25.17 | $26.25 | $25.17 | $26.15 | $26.10 | 410,132 |
2022-07-27 | $24.63 | $25.14 | $24.49 | $25.02 | $24.97 | 164,622 |
2022-07-26 | $24.93 | $24.93 | $24.42 | $24.65 | $24.60 | 117,253 |
2022-07-25 | $24.50 | $24.87 | $24.27 | $24.70 | $24.65 | 229,453 |
2022-07-22 | $25.00 | $25.03 | $24.17 | $24.36 | $24.31 | 247,894 |
2022-07-21 | $24.94 | $24.94 | $24.20 | $24.90 | $24.85 | 166,048 |
2022-07-20 | $24.50 | $25.07 | $24.12 | $24.89 | $24.80 | 275,162 |
2022-07-19 | $24.34 | $24.56 | $24.06 | $24.43 | $24.34 | 216,329 |
2022-07-18 | $24.01 | $24.38 | $23.81 | $23.97 | $23.88 | 270,730 |
2022-07-15 | $23.47 | $23.97 | $23.10 | $23.74 | $23.65 | 195,708 |
2022-07-14 | $23.01 | $23.19 | $22.65 | $23.00 | $22.91 | 197,393 |
2022-07-13 | $23.34 | $23.69 | $23.17 | $23.50 | $23.41 | 150,521 |
2022-07-12 | $23.28 | $23.91 | $23.28 | $23.54 | $23.45 | 255,073 |
2022-07-11 | $23.43 | $23.51 | $22.57 | $23.38 | $23.29 | 299,715 |
2022-07-08 | $23.03 | $23.93 | $22.90 | $23.43 | $23.34 | 348,246 |
2022-07-07 | $23.00 | $23.43 | $22.92 | $22.96 | $22.87 | 284,295 |
2022-07-06 | $22.78 | $23.12 | $22.14 | $22.62 | $22.54 | 281,236 |
2022-07-05 | $22.15 | $22.61 | $21.51 | $22.59 | $22.51 | 377,560 |
2022-07-01 | $22.20 | $22.95 | $22.04 | $22.35 | $22.27 | 247,049 |
2022-06-30 | $22.35 | $22.41 | $21.89 | $22.16 | $22.08 | 410,683 |
2022-06-29 | $22.88 | $22.88 | $22.35 | $22.51 | $22.43 | 226,725 |
2022-06-28 | $23.83 | $24.20 | $22.94 | $23.01 | $22.92 | 207,634 |
2022-06-27 | $23.32 | $23.67 | $22.95 | $23.21 | $23.12 | 288,926 |
2022-06-24 | $22.89 | $23.35 | $22.75 | $22.93 | $22.84 | 313,455 |
2022-06-23 | $22.92 | $23.50 | $22.37 | $22.81 | $22.72 | 235,405 |
2022-06-22 | $22.54 | $23.47 | $22.48 | $22.88 | $22.79 | 266,970 |
2022-06-21 | $22.00 | $23.23 | $21.85 | $22.92 | $22.83 | 429,823 |
2022-06-17 | $21.56 | $22.18 | $21.25 | $21.61 | $21.49 | 332,471 |
2022-06-16 | $21.69 | $21.87 | $21.23 | $21.43 | $21.31 | 421,941 |
2022-06-15 | $22.34 | $22.65 | $21.87 | $22.23 | $22.10 | 281,735 |
2022-06-14 | $22.39 | $22.48 | $21.88 | $22.05 | $21.92 | 286,730 |
2022-06-13 | $23.41 | $23.59 | $22.29 | $22.39 | $22.26 | 435,309 |
2022-06-10 | $24.56 | $24.77 | $24.13 | $24.28 | $24.14 | 273,056 |
2022-06-09 | $25.60 | $25.73 | $24.83 | $24.86 | $24.72 | 230,552 |
2022-06-08 | $25.93 | $26.38 | $25.52 | $25.60 | $25.45 | 261,171 |
2022-06-07 | $25.41 | $26.27 | $25.24 | $26.25 | $26.10 | 325,007 |
2022-06-06 | $25.89 | $25.89 | $25.13 | $25.46 | $25.31 | 210,880 |
2022-06-03 | $26.63 | $26.71 | $25.59 | $25.68 | $25.53 | 227,435 |
2022-06-02 | $26.31 | $26.81 | $26.07 | $26.79 | $26.64 | 282,172 |
2022-06-01 | $26.90 | $27.11 | $25.45 | $26.39 | $26.24 | 324,745 |
2022-05-31 | $26.09 | $27.85 | $26.07 | $26.84 | $26.69 | 894,864 |
2022-05-27 | $25.29 | $26.04 | $25.14 | $26.04 | $25.89 | 379,755 |
2022-05-26 | $24.68 | $25.71 | $24.66 | $25.32 | $25.18 | 376,929 |
2022-05-25 | $24.07 | $24.75 | $23.90 | $24.68 | $24.54 | 296,873 |
2022-05-24 | $23.55 | $24.42 | $23.16 | $24.28 | $24.14 | 374,603 |
2022-05-23 | $23.29 | $23.97 | $23.15 | $23.82 | $23.68 | 358,627 |
2022-05-20 | $24.98 | $24.98 | $22.79 | $23.15 | $23.02 | 833,774 |
2022-05-19 | $24.00 | $24.84 | $23.90 | $24.54 | $24.40 | 662,396 |
2022-05-18 | $25.55 | $25.60 | $23.89 | $24.12 | $23.94 | 589,302 |
2022-05-17 | $26.77 | $26.97 | $25.23 | $25.84 | $25.65 | 479,910 |
2022-05-16 | $27.16 | $27.97 | $26.16 | $26.27 | $26.07 | 500,979 |
2022-05-13 | $27.00 | $27.14 | $25.82 | $27.04 | $26.84 | 502,720 |
2022-05-12 | $28.30 | $28.65 | $26.05 | $26.51 | $26.31 | 816,014 |
2022-05-11 | $30.07 | $30.60 | $28.17 | $28.34 | $28.13 | 748,172 |
2022-05-10 | $31.90 | $32.63 | $30.56 | $31.05 | $30.82 | 517,575 |
2022-05-09 | $33.60 | $33.63 | $31.38 | $31.50 | $31.26 | 533,981 |
2022-05-06 | $35.25 | $35.45 | $33.68 | $34.20 | $33.94 | 355,786 |
2022-05-05 | $37.23 | $37.24 | $35.16 | $35.48 | $35.21 | 263,344 |
2022-05-04 | $36.86 | $37.50 | $35.82 | $37.23 | $36.95 | 243,434 |
2022-05-03 | $36.16 | $36.95 | $35.82 | $36.56 | $36.28 | 215,324 |
2022-05-02 | $36.57 | $37.50 | $35.11 | $35.95 | $35.68 | 453,282 |
2022-04-29 | $38.35 | $38.47 | $36.26 | $36.40 | $36.13 | 321,956 |
2022-04-28 | $38.02 | $38.63 | $37.41 | $38.43 | $38.14 | 209,856 |
2022-04-27 | $38.20 | $38.77 | $37.71 | $37.86 | $37.57 | 220,414 |
2022-04-26 | $39.21 | $39.77 | $37.78 | $38.02 | $37.73 | 298,616 |
2022-04-25 | $38.43 | $39.05 | $37.80 | $38.96 | $38.67 | 319,932 |
2022-04-22 | $39.26 | $39.81 | $38.58 | $38.82 | $38.53 | 298,628 |
2022-04-21 | $41.12 | $41.36 | $39.45 | $39.67 | $39.37 | 383,358 |
2022-04-20 | $41.24 | $42.10 | $39.96 | $40.77 | $40.42 | 471,466 |
2022-04-19 | $40.86 | $41.98 | $40.40 | $41.71 | $41.35 | 374,206 |
2022-04-18 | $39.63 | $40.83 | $39.61 | $40.71 | $40.36 | 249,916 |
2022-04-14 | $40.10 | $40.66 | $39.63 | $39.76 | $39.42 | 291,138 |
2022-04-13 | $38.87 | $40.19 | $38.67 | $40.07 | $39.72 | 320,290 |
2022-04-12 | $38.09 | $38.93 | $37.60 | $38.63 | $38.30 | 219,414 |
2022-04-11 | $39.90 | $40.16 | $37.64 | $38.22 | $37.89 | 493,908 |
2022-04-08 | $37.44 | $40.80 | $37.44 | $40.36 | $40.01 | 684,761 |
2022-04-07 | $38.01 | $38.15 | $37.05 | $37.12 | $36.80 | 226,236 |
2022-04-06 | $37.15 | $38.39 | $36.93 | $38.12 | $37.79 | 234,599 |
2022-04-05 | $37.75 | $38.65 | $37.28 | $37.43 | $37.11 | 204,663 |
2022-04-04 | $38.37 | $38.65 | $36.63 | $37.17 | $36.85 | 323,151 |
2022-04-01 | $36.56 | $38.40 | $36.49 | $38.34 | $38.01 | 344,702 |
2022-03-31 | $37.50 | $37.60 | $36.36 | $36.42 | $36.10 | 442,916 |
2022-03-30 | $37.15 | $37.83 | $36.71 | $37.44 | $37.12 | 275,367 |
2022-03-29 | $36.09 | $37.25 | $35.79 | $36.97 | $36.65 | 423,493 |
2022-03-28 | $36.15 | $36.53 | $35.52 | $35.84 | $35.53 | 176,611 |
2022-03-25 | $36.06 | $36.29 | $35.68 | $36.15 | $35.84 | 140,190 |
2022-03-24 | $35.50 | $36.04 | $35.01 | $35.98 | $35.67 | 161,146 |
2022-03-23 | $36.63 | $36.63 | $35.23 | $35.29 | $34.98 | 222,925 |
2022-03-22 | $36.47 | $36.94 | $36.16 | $36.57 | $36.25 | 239,297 |
2022-03-21 | $37.41 | $37.41 | $35.74 | $36.26 | $35.90 | 361,161 |
2022-03-18 | $36.90 | $37.36 | $36.29 | $36.90 | $36.53 | 405,040 |
2022-03-17 | $35.69 | $37.25 | $35.69 | $37.16 | $36.79 | 338,246 |
2022-03-16 | $34.84 | $35.79 | $34.60 | $35.75 | $35.40 | 252,625 |
2022-03-15 | $35.99 | $36.66 | $34.39 | $34.71 | $34.37 | 409,795 |
2022-03-14 | $36.40 | $36.65 | $34.03 | $35.69 | $35.34 | 633,834 |
2022-03-11 | $34.38 | $36.12 | $34.37 | $35.85 | $35.50 | 651,465 |
2022-03-10 | $31.46 | $34.41 | $31.41 | $34.04 | $33.70 | 545,457 |
2022-03-09 | $32.46 | $32.69 | $31.37 | $31.76 | $31.45 | 462,416 |
2022-03-08 | $32.65 | $33.32 | $31.52 | $31.96 | $31.64 | 434,192 |
2022-03-07 | $32.35 | $33.83 | $32.11 | $32.47 | $32.15 | 721,076 |
2022-03-04 | $30.79 | $32.12 | $30.64 | $32.09 | $31.77 | 331,124 |
2022-03-03 | $31.18 | $31.37 | $30.50 | $31.03 | $30.72 | 192,799 |
2022-03-02 | $29.74 | $30.96 | $29.74 | $30.82 | $30.52 | 222,036 |
2022-03-01 | $29.74 | $30.19 | $29.45 | $29.72 | $29.43 | 179,111 |
2022-02-28 | $30.45 | $30.61 | $29.43 | $29.89 | $29.59 | 495,442 |
2022-02-25 | $29.55 | $30.69 | $29.50 | $30.67 | $30.37 | 260,259 |
2022-02-24 | $28.09 | $29.45 | $27.30 | $29.33 | $29.04 | 361,760 |
2022-02-23 | $29.00 | $29.99 | $28.55 | $28.61 | $28.33 | 304,080 |
2022-02-22 | $29.36 | $29.67 | $28.46 | $28.62 | $28.34 | 336,253 |
2022-02-18 | $29.99 | $30.15 | $29.10 | $29.50 | $29.21 | 298,177 |
2022-02-17 | $30.70 | $30.94 | $29.89 | $30.03 | $29.73 | 164,119 |
2022-02-16 | $30.27 | $30.72 | $30.02 | $30.62 | $30.27 | 163,049 |
2022-02-15 | $30.37 | $30.72 | $30.09 | $30.22 | $29.88 | 179,113 |
2022-02-14 | $30.65 | $30.90 | $29.84 | $29.96 | $29.62 | 200,916 |
2022-02-11 | $30.84 | $31.24 | $30.11 | $30.55 | $30.20 | 193,107 |
2022-02-10 | $31.10 | $32.14 | $30.69 | $30.87 | $30.52 | 305,204 |
2022-02-09 | $30.76 | $31.29 | $30.76 | $31.09 | $30.74 | 243,185 |
2022-02-08 | $29.69 | $30.56 | $29.69 | $30.46 | $30.11 | 161,130 |
2022-02-07 | $29.91 | $30.13 | $29.62 | $29.80 | $29.46 | 239,146 |
2022-02-04 | $30.92 | $30.92 | $29.42 | $29.89 | $29.55 | 260,717 |
2022-02-03 | $31.24 | $31.47 | $30.74 | $30.84 | $30.49 | 198,796 |
2022-02-02 | $30.57 | $31.62 | $30.45 | $31.27 | $30.91 | 352,966 |
2022-02-01 | $30.65 | $30.65 | $29.92 | $30.38 | $30.03 | 256,115 |
2022-01-31 | $29.51 | $30.50 | $29.22 | $30.48 | $30.13 | 218,637 |
2022-01-28 | $29.10 | $29.49 | $28.26 | $29.48 | $29.14 | 268,595 |
2022-01-27 | $29.54 | $30.12 | $29.01 | $29.10 | $28.77 | 185,796 |
2022-01-26 | $30.56 | $31.05 | $29.05 | $29.34 | $29.01 | 417,238 |
2022-01-25 | $29.52 | $31.06 | $28.77 | $30.90 | $30.55 | 639,529 |
2022-01-24 | $29.65 | $29.86 | $28.46 | $29.66 | $29.32 | 469,214 |
2022-01-21 | $29.74 | $30.88 | $29.64 | $30.12 | $29.78 | 310,118 |
2022-01-20 | $31.28 | $31.61 | $29.96 | $30.06 | $29.72 | 437,451 |
2022-01-19 | $32.24 | $32.46 | $31.27 | $31.34 | $30.94 | 254,885 |
2022-01-18 | $33.04 | $33.13 | $32.13 | $32.24 | $31.82 | 293,493 |
2022-01-14 | $33.27 | $33.48 | $32.55 | $33.03 | $32.60 | 300,967 |
2022-01-13 | $32.69 | $33.79 | $32.40 | $33.54 | $33.11 | 403,284 |
2022-01-12 | $31.97 | $32.74 | $31.91 | $32.31 | $31.89 | 297,413 |
2022-01-11 | $31.36 | $31.90 | $31.00 | $31.79 | $31.38 | 218,750 |
2022-01-10 | $31.85 | $31.89 | $30.92 | $31.46 | $31.05 | 376,531 |
2022-01-07 | $32.72 | $32.85 | $31.72 | $32.07 | $31.66 | 312,789 |
2022-01-06 | $33.50 | $33.55 | $32.51 | $32.69 | $32.27 | 355,784 |
2022-01-05 | $34.82 | $34.94 | $33.40 | $33.57 | $33.14 | 451,100 |
2022-01-04 | $33.83 | $35.08 | $33.68 | $34.85 | $34.40 | 409,033 |
2022-01-03 | $34.18 | $34.72 | $32.84 | $33.63 | $33.20 | 487,314 |
2021-12-31 | $33.35 | $34.00 | $33.23 | $33.76 | $33.33 | 341,552 |
2021-12-30 | $33.65 | $33.96 | $33.14 | $33.26 | $32.83 | 283,450 |
2021-12-29 | $33.36 | $33.77 | $33.07 | $33.74 | $33.31 | 326,498 |
2021-12-28 | $32.54 | $33.44 | $32.50 | $33.27 | $32.84 | 346,836 |
2021-12-27 | $31.91 | $32.71 | $31.82 | $32.70 | $32.28 | 384,530 |
2021-12-23 | $31.41 | $31.95 | $31.10 | $31.65 | $31.24 | 313,093 |
2021-12-22 | $31.27 | $31.33 | $30.79 | $31.26 | $30.86 | 227,630 |
2021-12-21 | $30.99 | $31.25 | $30.53 | $30.99 | $30.55 | 234,547 |
2021-12-20 | $30.34 | $30.73 | $29.56 | $30.65 | $30.21 | 280,961 |
2021-12-17 | $30.51 | $31.55 | $30.22 | $30.81 | $30.37 | 832,124 |
2021-12-16 | $31.34 | $31.34 | $30.44 | $30.67 | $30.23 | 280,285 |
2021-12-15 | $30.10 | $31.11 | $29.91 | $31.01 | $30.57 | 270,951 |
2021-12-14 | $31.21 | $31.21 | $29.62 | $30.00 | $29.57 | 386,788 |
2021-12-13 | $30.44 | $30.76 | $29.96 | $30.13 | $29.70 | 266,024 |
2021-12-10 | $29.80 | $30.70 | $29.77 | $30.65 | $30.21 | 274,147 |
2021-12-09 | $30.15 | $30.20 | $29.60 | $29.80 | $29.37 | 186,558 |
2021-12-08 | $29.76 | $30.28 | $29.59 | $30.22 | $29.79 | 219,185 |
2021-12-07 | $29.23 | $29.76 | $29.11 | $29.71 | $29.29 | 312,661 |
2021-12-06 | $29.06 | $29.19 | $28.40 | $29.06 | $28.64 | 505,850 |
2021-12-03 | $30.41 | $30.41 | $28.38 | $28.70 | $28.29 | 640,630 |
2021-12-02 | $29.14 | $30.38 | $29.02 | $30.32 | $29.89 | 398,063 |
2021-12-01 | $28.97 | $29.64 | $28.70 | $29.08 | $28.66 | 532,003 |
2021-11-30 | $28.50 | $28.75 | $28.05 | $28.57 | $28.16 | 1,291,410 |
2021-11-29 | $28.45 | $28.99 | $28.22 | $28.69 | $28.28 | 329,683 |
2021-11-26 | $28.40 | $28.80 | $27.71 | $28.14 | $27.74 | 228,569 |
2021-11-24 | $28.52 | $29.04 | $28.31 | $28.88 | $28.47 | 245,208 |
2021-11-23 | $28.17 | $28.82 | $28.17 | $28.25 | $27.85 | 226,022 |
2021-11-22 | $28.24 | $28.78 | $28.13 | $28.20 | $27.80 | 290,090 |
2021-11-19 | $28.50 | $28.50 | $27.98 | $28.16 | $27.76 | 239,627 |
2021-11-18 | $28.29 | $28.72 | $28.07 | $28.34 | $27.93 | 275,040 |
2021-11-17 | $27.89 | $28.25 | $27.10 | $28.24 | $27.79 | 332,865 |
2021-11-16 | $27.88 | $28.07 | $27.25 | $27.76 | $27.32 | 463,919 |
2021-11-15 | $27.16 | $27.68 | $27.13 | $27.54 | $27.10 | 408,629 |
2021-11-12 | $27.38 | $28.01 | $26.24 | $26.93 | $26.50 | 506,732 |
2021-11-11 | $25.87 | $27.05 | $25.67 | $26.93 | $26.50 | 517,820 |
2021-11-10 | $25.27 | $25.93 | $24.90 | $25.56 | $25.15 | 327,504 |
2021-11-09 | $24.40 | $25.05 | $24.11 | $24.93 | $24.53 | 233,605 |
2021-11-08 | $25.67 | $25.70 | $24.54 | $24.67 | $24.28 | 323,644 |
2021-11-05 | $24.54 | $25.72 | $24.54 | $25.64 | $25.23 | 321,426 |
2021-11-04 | $24.50 | $24.67 | $24.27 | $24.34 | $23.95 | 287,931 |
2021-11-03 | $23.01 | $24.56 | $23.01 | $24.43 | $24.04 | 454,433 |
2021-11-02 | $23.03 | $23.10 | $22.89 | $23.01 | $22.64 | 281,005 |
2021-11-01 | $22.25 | $23.06 | $21.86 | $22.99 | $22.63 | 357,667 |
2021-10-29 | $22.91 | $22.94 | $21.97 | $22.14 | $21.79 | 522,752 |
2021-10-28 | $23.09 | $23.40 | $22.55 | $23.04 | $22.67 | 435,225 |
2021-10-27 | $23.10 | $23.20 | $22.94 | $23.10 | $22.73 | 435,192 |
2021-10-26 | $23.04 | $23.14 | $22.92 | $23.05 | $22.68 | 468,427 |
2021-10-25 | $23.10 | $23.13 | $22.86 | $23.11 | $22.74 | 442,722 |
2021-10-22 | $23.10 | $23.17 | $22.95 | $23.09 | $22.72 | 530,660 |
2021-10-21 | $23.09 | $23.14 | $22.84 | $22.91 | $22.55 | 231,040 |
2021-10-20 | $22.87 | $23.10 | $22.86 | $23.08 | $22.67 | 274,071 |
2021-10-19 | $23.43 | $23.49 | $22.86 | $22.89 | $22.48 | 176,992 |
2021-10-18 | $23.10 | $23.37 | $22.84 | $23.25 | $22.84 | 450,779 |
2021-10-15 | $23.26 | $23.26 | $22.95 | $23.05 | $22.64 | 660,768 |
2021-10-14 | $23.35 | $23.35 | $22.92 | $22.93 | $22.52 | 381,394 |
2021-10-13 | $23.52 | $23.60 | $22.78 | $23.13 | $22.72 | 251,208 |
2021-10-12 | $22.88 | $23.50 | $22.87 | $23.48 | $23.06 | 637,856 |
2021-10-11 | $22.93 | $22.93 | $22.60 | $22.77 | $22.36 | 193,719 |
2021-10-08 | $23.05 | $23.05 | $22.74 | $22.76 | $22.35 | 102,412 |
2021-10-07 | $23.05 | $23.20 | $22.89 | $22.95 | $22.54 | 227,796 |
2021-10-06 | $22.44 | $23.00 | $22.20 | $22.95 | $22.54 | 154,249 |
2021-10-05 | $23.20 | $23.20 | $22.46 | $22.50 | $22.10 | 202,758 |
2021-10-04 | $22.88 | $23.11 | $22.88 | $23.07 | $22.66 | 243,453 |
2021-10-01 | $22.83 | $23.09 | $22.78 | $22.84 | $22.43 | 217,644 |
2021-09-30 | $23.20 | $23.30 | $22.68 | $22.77 | $22.36 | 179,062 |
2021-09-29 | $22.86 | $23.33 | $22.80 | $23.08 | $22.67 | 388,311 |
2021-09-28 | $22.96 | $23.08 | $22.62 | $22.80 | $22.39 | 213,423 |
2021-09-27 | $22.45 | $23.09 | $22.16 | $22.93 | $22.52 | 357,020 |
2021-09-24 | $22.19 | $22.21 | $21.85 | $22.10 | $21.71 | 100,584 |
2021-09-23 | $21.89 | $22.37 | $21.66 | $22.17 | $21.78 | 162,118 |
2021-09-22 | $21.98 | $22.02 | $21.71 | $21.79 | $21.40 | 279,643 |
2021-09-21 | $22.56 | $22.67 | $21.95 | $21.99 | $21.60 | 191,019 |
2021-09-20 | $22.19 | $22.50 | $21.61 | $22.43 | $21.99 | 256,921 |
2021-09-17 | $23.12 | $23.19 | $22.39 | $22.46 | $22.01 | 582,999 |
2021-09-16 | $22.81 | $23.15 | $22.52 | $23.04 | $22.58 | 207,517 |
2021-09-15 | $22.72 | $22.82 | $22.55 | $22.76 | $22.31 | 170,953 |
2021-09-14 | $22.61 | $22.76 | $22.35 | $22.63 | $22.18 | 151,174 |
2021-09-13 | $22.50 | $22.89 | $22.19 | $22.69 | $22.24 | 196,619 |
2021-09-10 | $23.37 | $23.37 | $22.31 | $22.34 | $21.90 | 244,733 |
2021-09-09 | $23.77 | $23.84 | $23.27 | $23.27 | $22.81 | 159,463 |
2021-09-08 | $23.87 | $24.00 | $23.54 | $23.76 | $23.29 | 149,931 |
2021-09-07 | $23.94 | $24.57 | $23.57 | $23.86 | $23.39 | 317,622 |
2021-09-03 | $23.63 | $23.91 | $23.38 | $23.86 | $23.39 | 290,155 |
2021-09-02 | $23.89 | $23.91 | $23.33 | $23.51 | $23.04 | 222,967 |
2021-09-01 | $23.87 | $23.89 | $23.55 | $23.76 | $23.29 | 174,946 |
2021-08-31 | $23.64 | $23.77 | $23.46 | $23.55 | $23.08 | 224,182 |
2021-08-30 | $23.52 | $23.67 | $23.36 | $23.53 | $23.06 | 142,026 |
2021-08-27 | $23.28 | $23.63 | $23.28 | $23.49 | $23.02 | 245,875 |
2021-08-26 | $23.28 | $23.48 | $23.11 | $23.15 | $22.69 | 115,488 |
2021-08-25 | $23.64 | $23.74 | $23.20 | $23.25 | $22.79 | 232,982 |
2021-08-24 | $23.63 | $23.73 | $23.25 | $23.49 | $23.02 | 158,003 |
2021-08-23 | $23.34 | $23.84 | $23.34 | $23.70 | $23.23 | 263,245 |
2021-08-20 | $23.27 | $23.59 | $23.17 | $23.32 | $22.86 | 192,358 |
2021-08-19 | $23.23 | $23.49 | $23.12 | $23.42 | $22.91 | 128,533 |
2021-08-18 | $23.61 | $23.78 | $23.34 | $23.38 | $22.87 | 118,191 |
2021-08-17 | $23.51 | $23.67 | $23.09 | $23.65 | $23.14 | 143,450 |
2021-08-16 | $23.90 | $23.96 | $23.44 | $23.59 | $23.08 | 144,889 |
2021-08-13 | $23.64 | $23.94 | $23.43 | $23.86 | $23.34 | 116,224 |
2021-08-12 | $22.79 | $23.55 | $22.76 | $23.52 | $23.01 | 181,713 |
2021-08-11 | $23.35 | $23.47 | $22.41 | $22.81 | $22.31 | 315,261 |
2021-08-10 | $23.45 | $23.84 | $23.42 | $23.49 | $22.98 | 107,548 |
2021-08-09 | $23.66 | $23.98 | $23.47 | $23.85 | $23.33 | 128,454 |
2021-08-06 | $23.58 | $23.86 | $23.46 | $23.78 | $23.26 | 109,375 |
2021-08-05 | $23.03 | $23.62 | $23.02 | $23.59 | $23.08 | 178,332 |
2021-08-04 | $22.98 | $23.17 | $22.61 | $22.81 | $22.31 | 130,524 |
2021-08-03 | $23.13 | $23.25 | $22.78 | $23.05 | $22.55 | 163,747 |
2021-08-02 | $23.87 | $23.87 | $23.02 | $23.13 | $22.63 | 163,452 |
2021-07-30 | $23.55 | $23.80 | $23.28 | $23.32 | $22.81 | 167,779 |
2021-07-29 | $23.52 | $23.80 | $23.49 | $23.52 | $23.01 | 127,588 |
2021-07-28 | $23.70 | $23.75 | $23.34 | $23.50 | $22.99 | 154,108 |
2021-07-27 | $23.74 | $23.74 | $23.52 | $23.58 | $23.07 | 154,924 |
2021-07-26 | $23.68 | $23.90 | $23.61 | $23.78 | $23.26 | 178,758 |
2021-07-23 | $23.55 | $23.80 | $23.48 | $23.68 | $23.17 | 154,031 |
2021-07-22 | $23.41 | $23.65 | $23.16 | $23.60 | $23.09 | 195,964 |
2021-07-21 | $23.95 | $24.09 | $23.51 | $23.58 | $23.02 | 284,285 |
2021-07-20 | $23.62 | $24.34 | $23.59 | $24.22 | $23.65 | 338,458 |
2021-07-19 | $23.78 | $23.78 | $23.16 | $23.57 | $23.01 | 191,878 |
2021-07-16 | $24.17 | $24.36 | $23.90 | $23.95 | $23.39 | 120,793 |
2021-07-15 | $23.84 | $24.03 | $23.65 | $24.00 | $23.43 | 141,081 |
2021-07-14 | $23.87 | $23.96 | $23.64 | $23.86 | $23.30 | 137,998 |
2021-07-13 | $24.00 | $24.09 | $23.58 | $23.70 | $23.14 | 152,694 |
2021-07-12 | $23.38 | $23.99 | $23.31 | $23.96 | $23.40 | 226,577 |
2021-07-09 | $23.00 | $23.40 | $22.97 | $23.38 | $22.83 | 283,821 |
2021-07-08 | $23.16 | $23.45 | $22.95 | $23.02 | $22.48 | 259,897 |
2021-07-07 | $23.58 | $23.65 | $23.30 | $23.50 | $22.95 | 184,398 |
2021-07-06 | $23.80 | $23.80 | $23.07 | $23.60 | $23.04 | 331,666 |
2021-07-02 | $24.08 | $24.19 | $23.69 | $23.77 | $23.21 | 225,424 |
2021-07-01 | $24.00 | $24.18 | $23.94 | $24.08 | $23.51 | 207,932 |
2021-06-30 | $24.01 | $24.28 | $23.79 | $24.06 | $23.49 | 183,621 |
2021-06-29 | $23.83 | $24.30 | $23.68 | $24.10 | $23.53 | 264,375 |
2021-06-28 | $25.08 | $25.08 | $23.57 | $23.90 | $23.34 | 587,753 |
2021-06-25 | $25.25 | $25.64 | $25.05 | $25.12 | $24.53 | 665,440 |
2021-06-24 | $25.22 | $25.32 | $24.91 | $25.27 | $24.67 | 187,653 |
2021-06-23 | $24.75 | $25.24 | $24.65 | $25.17 | $24.58 | 220,930 |
2021-06-22 | $24.80 | $25.05 | $24.61 | $24.82 | $24.23 | 178,490 |
2021-06-21 | $24.48 | $24.90 | $24.25 | $24.80 | $24.22 | 221,990 |
2021-06-18 | $24.63 | $24.65 | $24.22 | $24.33 | $23.76 | 416,743 |
2021-06-17 | $25.24 | $25.55 | $24.60 | $24.79 | $24.21 | 332,425 |
2021-06-16 | $24.96 | $25.62 | $24.77 | $25.28 | $24.64 | 294,595 |
2021-06-15 | $24.81 | $25.15 | $24.56 | $24.98 | $24.35 | 195,501 |
2021-06-14 | $24.83 | $25.10 | $24.60 | $24.72 | $24.09 | 318,172 |
2021-06-11 | $25.26 | $25.26 | $24.83 | $24.83 | $24.20 | 220,652 |
2021-06-10 | $25.37 | $25.47 | $24.76 | $25.16 | $24.52 | 367,240 |
2021-06-09 | $25.50 | $26.04 | $25.26 | $25.29 | $24.65 | 350,575 |
2021-06-08 | $24.63 | $25.35 | $24.49 | $25.30 | $24.66 | 302,449 |
2021-06-07 | $23.95 | $24.47 | $23.94 | $24.34 | $23.72 | 310,198 |
2021-06-04 | $24.30 | $24.37 | $23.90 | $23.93 | $23.32 | 339,951 |
2021-06-03 | $23.79 | $24.51 | $23.65 | $24.27 | $23.65 | 457,921 |
2021-06-02 | $23.85 | $23.99 | $23.62 | $23.84 | $23.24 | 459,469 |
2021-06-01 | $23.17 | $23.91 | $23.17 | $23.80 | $23.20 | 445,014 |
2021-05-28 | $23.35 | $23.45 | $22.85 | $23.13 | $22.54 | 345,087 |
2021-05-27 | $23.13 | $23.54 | $22.71 | $23.34 | $22.75 | 2,187,090 |
2021-05-26 | $23.14 | $23.80 | $23.01 | $23.12 | $22.53 | 542,728 |
2021-05-25 | $24.50 | $24.50 | $23.62 | $23.78 | $23.18 | 523,951 |
2021-05-24 | $24.42 | $24.72 | $24.23 | $24.49 | $23.87 | 471,547 |
2021-05-21 | $24.60 | $24.60 | $24.15 | $24.33 | $23.71 | 318,249 |
2021-05-20 | $24.25 | $24.81 | $24.02 | $24.59 | $23.97 | 395,971 |
2021-05-19 | $24.36 | $24.45 | $23.85 | $24.23 | $23.62 | 375,890 |
2021-05-18 | $24.70 | $25.38 | $24.62 | $24.66 | $24.04 | 536,918 |
2021-05-17 | $24.05 | $24.57 | $23.85 | $24.52 | $23.86 | 502,444 |
2021-05-14 | $23.17 | $24.20 | $23.03 | $24.02 | $23.37 | 443,386 |
2021-05-13 | $22.61 | $23.02 | $22.01 | $22.90 | $22.28 | 576,979 |
2021-05-12 | $22.24 | $22.55 | $22.00 | $22.21 | $21.61 | 498,287 |
2021-05-11 | $22.65 | $22.65 | $21.70 | $22.17 | $21.57 | 367,019 |
2021-05-10 | $22.60 | $23.04 | $22.35 | $22.67 | $22.06 | 461,008 |
2021-05-07 | $21.58 | $22.35 | $21.38 | $22.29 | $21.69 | 408,677 |
2021-05-06 | $21.46 | $21.50 | $20.73 | $21.47 | $20.89 | 576,210 |
2021-05-05 | $20.61 | $20.61 | $19.95 | $20.46 | $19.91 | 254,770 |
2021-05-04 | $20.68 | $20.89 | $20.50 | $20.60 | $20.04 | 166,088 |
2021-05-03 | $21.17 | $21.17 | $20.77 | $20.84 | $20.27 | 226,638 |
2021-04-30 | $20.71 | $21.10 | $20.55 | $20.99 | $20.42 | 267,463 |
2021-04-29 | $21.12 | $21.19 | $20.64 | $20.71 | $20.15 | 226,444 |
2021-04-28 | $21.31 | $21.31 | $20.91 | $20.94 | $20.37 | 184,262 |
2021-04-27 | $21.51 | $21.51 | $21.08 | $21.21 | $20.63 | 190,542 |
2021-04-26 | $21.22 | $21.44 | $21.21 | $21.31 | $20.73 | 283,590 |
2021-04-23 | $21.36 | $21.36 | $20.94 | $21.14 | $20.57 | 354,894 |
2021-04-22 | $20.86 | $21.05 | $20.67 | $20.89 | $20.32 | 302,848 |
2021-04-21 | $20.54 | $20.89 | $20.48 | $20.79 | $20.18 | 316,825 |
2021-04-20 | $21.03 | $21.08 | $20.21 | $20.65 | $20.05 | 532,121 |
2021-04-19 | $21.64 | $21.78 | $20.86 | $21.03 | $20.42 | 437,513 |
2021-04-16 | $21.01 | $21.15 | $20.59 | $21.10 | $20.48 | 767,836 |
2021-04-15 | $20.15 | $20.39 | $19.99 | $20.32 | $19.73 | 352,220 |
2021-04-14 | $19.85 | $20.09 | $19.75 | $20.05 | $19.46 | 397,787 |
2021-04-13 | $19.60 | $19.82 | $19.35 | $19.76 | $19.18 | 480,889 |
2021-04-12 | $18.99 | $19.91 | $18.98 | $19.64 | $19.07 | 1,259,781 |
2021-04-09 | $19.02 | $19.08 | $18.85 | $18.92 | $18.37 | 183,493 |
2021-04-08 | $18.60 | $19.07 | $18.54 | $19.01 | $18.45 | 226,477 |
2021-04-07 | $18.60 | $18.85 | $18.38 | $18.67 | $18.12 | 166,202 |
2021-04-06 | $18.82 | $18.82 | $18.46 | $18.54 | $18.00 | 130,659 |
2021-04-05 | $18.64 | $18.81 | $18.43 | $18.69 | $18.14 | 202,759 |
2021-04-01 | $18.38 | $18.57 | $18.15 | $18.56 | $18.02 | 145,940 |
2021-03-31 | $17.86 | $18.66 | $17.83 | $18.30 | $17.77 | 418,442 |
2021-03-30 | $17.89 | $18.06 | $17.70 | $17.86 | $17.34 | 379,528 |
2021-03-29 | $18.17 | $18.34 | $17.60 | $17.67 | $17.15 | 389,843 |
2021-03-26 | $18.08 | $18.34 | $17.99 | $18.32 | $17.78 | 131,848 |
2021-03-25 | $17.90 | $18.05 | $17.53 | $17.96 | $17.44 | 164,897 |
2021-03-24 | $18.10 | $18.55 | $17.90 | $17.90 | $17.38 | 187,698 |
2021-03-23 | $18.06 | $18.52 | $17.96 | $18.00 | $17.47 | 204,410 |
2021-03-22 | $18.10 | $18.48 | $17.80 | $18.27 | $17.74 | 291,711 |
2021-03-19 | $18.20 | $18.64 | $18.03 | $18.16 | $17.63 | 365,922 |
2021-03-18 | $18.80 | $18.98 | $18.40 | $18.40 | $17.86 | 215,636 |
2021-03-17 | $18.98 | $19.08 | $18.60 | $18.96 | $18.41 | 238,439 |
2021-03-16 | $19.10 | $19.17 | $18.77 | $18.98 | $18.38 | 197,587 |
2021-03-15 | $19.28 | $19.36 | $19.00 | $19.12 | $18.52 | 273,605 |
2021-03-12 | $19.49 | $19.65 | $19.08 | $19.31 | $18.70 | 218,614 |
2021-03-11 | $18.73 | $19.73 | $18.70 | $19.42 | $18.81 | 778,400 |
2021-03-10 | $18.63 | $18.90 | $18.53 | $18.80 | $18.21 | 291,235 |
2021-03-09 | $18.75 | $18.83 | $18.45 | $18.51 | $17.93 | 194,335 |
2021-03-08 | $18.46 | $18.75 | $18.40 | $18.54 | $17.96 | 354,588 |
2021-03-05 | $18.51 | $18.75 | $17.96 | $18.33 | $17.75 | 292,211 |
2021-03-04 | $18.84 | $19.00 | $18.19 | $18.46 | $17.88 | 297,107 |
2021-03-03 | $18.68 | $19.18 | $18.55 | $18.84 | $18.25 | 295,939 |
2021-03-02 | $18.74 | $18.77 | $18.08 | $18.52 | $17.94 | 212,232 |
2021-03-01 | $18.25 | $18.79 | $18.20 | $18.52 | $17.94 | 322,682 |
2021-02-26 | $18.39 | $18.61 | $17.80 | $17.89 | $17.33 | 237,564 |
2021-02-25 | $18.89 | $19.33 | $18.42 | $18.49 | $17.91 | 302,131 |
2021-02-24 | $18.18 | $18.92 | $18.12 | $18.79 | $18.20 | 274,664 |
2021-02-23 | $18.10 | $18.25 | $17.67 | $18.08 | $17.51 | 241,276 |
2021-02-22 | $18.24 | $18.26 | $17.69 | $18.06 | $17.49 | 247,673 |
2021-02-19 | $18.60 | $18.69 | $18.14 | $18.16 | $17.59 | 315,573 |
2021-02-18 | $18.81 | $19.28 | $18.60 | $18.60 | $18.01 | 364,983 |
2021-02-17 | $18.56 | $19.06 | $18.30 | $18.95 | $18.35 | 227,046 |
2021-02-16 | $18.98 | $18.98 | $18.12 | $18.55 | $17.97 | 454,076 |
2021-02-12 | $18.00 | $18.61 | $17.80 | $18.60 | $17.97 | 281,030 |
2021-02-11 | $18.00 | $18.28 | $17.63 | $17.93 | $17.32 | 198,191 |
2021-02-10 | $17.71 | $18.15 | $17.62 | $17.87 | $17.27 | 291,182 |
2021-02-09 | $17.56 | $17.64 | $17.17 | $17.33 | $16.74 | 207,175 |
2021-02-08 | $17.15 | $17.51 | $16.90 | $17.49 | $16.90 | 314,817 |
2021-02-05 | $17.00 | $17.06 | $16.70 | $16.96 | $16.39 | 174,375 |
2021-02-04 | $16.75 | $17.00 | $16.50 | $16.89 | $16.32 | 219,474 |
2021-02-03 | $16.53 | $16.66 | $16.15 | $16.59 | $16.03 | 191,752 |
2021-02-02 | $16.40 | $16.64 | $16.20 | $16.45 | $15.89 | 176,067 |
2021-02-01 | $15.91 | $16.41 | $15.65 | $16.36 | $15.81 | 400,408 |
2021-01-29 | $15.64 | $16.24 | $15.36 | $15.74 | $15.21 | 199,584 |
2021-01-28 | $15.81 | $15.84 | $15.21 | $15.59 | $15.06 | 374,710 |
2021-01-27 | $16.00 | $16.47 | $15.77 | $15.87 | $15.33 | 387,747 |
2021-01-26 | $17.00 | $17.25 | $16.52 | $16.57 | $16.01 | 414,186 |
2021-01-25 | $16.49 | $16.96 | $16.33 | $16.93 | $16.36 | 369,816 |
2021-01-22 | $16.35 | $16.47 | $16.08 | $16.44 | $15.88 | 240,722 |
2021-01-21 | $16.44 | $16.50 | $15.92 | $16.35 | $15.80 | 280,164 |
2021-01-20 | $16.36 | $16.64 | $16.07 | $16.30 | $15.71 | 311,845 |
2021-01-19 | $15.65 | $16.37 | $15.50 | $16.14 | $15.55 | 604,291 |
2021-01-15 | $15.05 | $15.50 | $14.92 | $15.49 | $14.92 | 292,993 |
2021-01-14 | $14.70 | $15.20 | $14.70 | $15.08 | $14.53 | 258,403 |
2021-01-13 | $14.81 | $14.93 | $14.55 | $14.62 | $14.08 | 285,539 |
2021-01-12 | $14.49 | $14.78 | $14.48 | $14.76 | $14.22 | 201,471 |
2021-01-11 | $14.53 | $14.65 | $14.35 | $14.50 | $13.97 | 191,442 |
2021-01-08 | $14.63 | $14.75 | $14.42 | $14.60 | $14.07 | 209,271 |
2021-01-07 | $14.38 | $14.74 | $14.22 | $14.59 | $14.06 | 500,395 |
2021-01-06 | $14.34 | $14.59 | $14.26 | $14.36 | $13.84 | 302,767 |
2021-01-05 | $14.26 | $14.46 | $14.19 | $14.28 | $13.76 | 296,120 |
2021-01-04 | $14.64 | $14.72 | $14.28 | $14.29 | $13.77 | 260,991 |
2020-12-31 | $14.48 | $14.66 | $14.35 | $14.64 | $14.11 | 199,727 |
2020-12-30 | $14.40 | $14.55 | $14.32 | $14.47 | $13.94 | 207,533 |
2020-12-29 | $14.50 | $14.82 | $14.27 | $14.40 | $13.87 | 263,705 |
2020-12-28 | $14.35 | $14.60 | $14.35 | $14.49 | $13.96 | 279,665 |
2020-12-24 | $14.21 | $14.35 | $14.17 | $14.31 | $13.79 | 122,684 |
2020-12-23 | $14.21 | $14.46 | $14.21 | $14.23 | $13.71 | 241,385 |
2020-12-22 | $14.55 | $14.69 | $14.18 | $14.19 | $13.67 | 332,292 |
2020-12-21 | $14.78 | $14.87 | $14.38 | $14.53 | $13.96 | 477,453 |
2020-12-18 | $15.15 | $15.26 | $14.78 | $14.78 | $14.20 | 690,587 |
2020-12-17 | $15.57 | $15.64 | $15.13 | $15.15 | $14.55 | 328,824 |
2020-12-16 | $15.21 | $15.75 | $15.21 | $15.51 | $14.90 | 538,320 |
2020-12-15 | $14.95 | $15.17 | $14.87 | $15.14 | $14.54 | 196,396 |
2020-12-14 | $14.82 | $15.17 | $14.82 | $14.94 | $14.35 | 270,940 |
2020-12-11 | $14.73 | $14.81 | $14.64 | $14.79 | $14.21 | 214,574 |
2020-12-10 | $14.68 | $14.88 | $14.60 | $14.72 | $14.14 | 503,173 |
2020-12-09 | $14.79 | $14.97 | $14.47 | $14.63 | $14.05 | 198,888 |
2020-12-08 | $14.65 | $14.94 | $14.60 | $14.79 | $14.21 | 250,611 |
2020-12-07 | $14.87 | $14.90 | $14.56 | $14.62 | $14.04 | 231,681 |
2020-12-04 | $14.67 | $15.04 | $14.67 | $14.87 | $14.28 | 240,608 |
2020-12-03 | $14.45 | $14.77 | $14.45 | $14.65 | $14.07 | 251,823 |
2020-12-02 | $14.40 | $14.50 | $14.26 | $14.43 | $13.86 | 262,928 |
2020-12-01 | $14.59 | $14.74 | $14.39 | $14.40 | $13.83 | 280,887 |
2020-11-30 | $14.94 | $14.98 | $14.39 | $14.55 | $13.97 | 342,503 |
2020-11-27 | $14.98 | $15.02 | $14.79 | $14.94 | $14.35 | 112,847 |
2020-11-25 | $14.78 | $15.07 | $14.76 | $15.02 | $14.43 | 228,364 |
2020-11-24 | $14.81 | $14.96 | $14.73 | $14.75 | $14.17 | 242,778 |
2020-11-23 | $15.10 | $15.15 | $14.69 | $14.76 | $14.18 | 268,202 |
2020-11-20 | $14.96 | $15.10 | $14.85 | $15.03 | $14.44 | 195,878 |
2020-11-19 | $14.77 | $14.96 | $14.69 | $14.96 | $14.37 | 256,142 |
2020-11-18 | $14.90 | $15.22 | $14.78 | $14.80 | $14.17 | 351,819 |
2020-11-17 | $14.56 | $14.84 | $14.52 | $14.74 | $14.11 | 298,679 |
2020-11-16 | $14.50 | $14.65 | $14.36 | $14.65 | $14.03 | 393,661 |
2020-11-13 | $14.15 | $14.32 | $14.12 | $14.27 | $13.66 | 347,840 |
2020-11-12 | $14.29 | $14.29 | $14.04 | $14.12 | $13.52 | 232,844 |
2020-11-11 | $14.36 | $14.36 | $14.15 | $14.27 | $13.66 | 181,141 |
2020-11-10 | $14.01 | $14.35 | $13.95 | $14.27 | $13.66 | 181,569 |
2020-11-09 | $14.45 | $14.70 | $13.84 | $13.89 | $13.30 | 245,411 |
2020-11-06 | $14.12 | $14.19 | $13.84 | $13.86 | $13.27 | 147,881 |
2020-11-05 | $13.96 | $14.24 | $13.84 | $14.12 | $13.52 | 208,749 |
2020-11-04 | $14.23 | $14.24 | $13.79 | $13.91 | $13.32 | 163,677 |
2020-11-03 | $14.18 | $14.38 | $14.09 | $14.25 | $13.65 | 136,177 |
2020-11-02 | $13.90 | $14.14 | $13.90 | $14.02 | $13.43 | 105,222 |
2020-10-30 | $13.87 | $13.97 | $13.72 | $13.87 | $13.28 | 189,367 |
2020-10-29 | $13.86 | $13.92 | $13.55 | $13.84 | $13.25 | 241,779 |
2020-10-28 | $14.02 | $14.10 | $13.75 | $13.78 | $13.20 | 293,878 |
2020-10-27 | $14.32 | $14.45 | $14.12 | $14.15 | $13.55 | 128,008 |
2020-10-26 | $14.41 | $14.47 | $14.27 | $14.37 | $13.76 | 134,688 |
2020-10-23 | $14.40 | $14.54 | $14.26 | $14.42 | $13.81 | 102,860 |
2020-10-22 | $14.37 | $14.51 | $14.26 | $14.36 | $13.75 | 177,636 |
2020-10-21 | $14.61 | $14.61 | $14.33 | $14.40 | $13.75 | 189,747 |
2020-10-20 | $14.37 | $14.77 | $14.34 | $14.57 | $13.91 | 231,062 |
2020-10-19 | $14.33 | $14.45 | $14.24 | $14.26 | $13.61 | 206,568 |
2020-10-16 | $14.26 | $14.39 | $14.22 | $14.25 | $13.60 | 191,653 |
2020-10-15 | $14.11 | $14.37 | $14.05 | $14.29 | $13.64 | 141,212 |
2020-10-14 | $14.27 | $14.29 | $14.10 | $14.15 | $13.51 | 207,057 |
2020-10-13 | $14.35 | $14.37 | $14.10 | $14.23 | $13.58 | 161,113 |
2020-10-12 | $14.45 | $14.50 | $14.28 | $14.42 | $13.77 | 190,511 |
2020-10-09 | $14.30 | $14.49 | $14.25 | $14.41 | $13.76 | 461,887 |
2020-10-08 | $14.25 | $14.35 | $14.00 | $14.30 | $13.65 | 1,441,305 |
2020-10-07 | $15.47 | $15.47 | $15.00 | $15.08 | $14.40 | 192,034 |
2020-10-06 | $15.16 | $15.74 | $15.10 | $15.39 | $14.69 | 104,868 |
2020-10-05 | $15.55 | $15.69 | $15.15 | $15.25 | $14.56 | 77,930 |
2020-10-02 | $15.12 | $15.51 | $15.12 | $15.50 | $14.80 | 79,276 |
2020-10-01 | $15.16 | $15.31 | $15.00 | $15.30 | $14.61 | 95,980 |
2020-09-30 | $15.22 | $15.34 | $14.93 | $15.02 | $14.34 | 95,928 |
2020-09-29 | $15.26 | $15.33 | $14.90 | $15.06 | $14.38 | 66,786 |
2020-09-28 | $15.09 | $15.35 | $15.04 | $15.31 | $14.62 | 88,216 |
2020-09-25 | $14.52 | $14.93 | $14.52 | $14.90 | $14.22 | 117,251 |
2020-09-24 | $14.50 | $14.77 | $14.40 | $14.62 | $13.96 | 102,619 |
2020-09-23 | $15.13 | $15.18 | $14.50 | $14.50 | $13.84 | 197,606 |
2020-09-22 | $15.00 | $15.25 | $15.00 | $15.19 | $14.50 | 97,348 |
2020-09-21 | $15.26 | $15.27 | $15.01 | $15.02 | $14.29 | 215,527 |
2020-09-18 | $15.69 | $15.69 | $15.21 | $15.36 | $14.62 | 146,943 |
2020-09-17 | $15.96 | $15.96 | $15.51 | $15.56 | $14.81 | 110,854 |
2020-09-16 | $15.68 | $15.85 | $15.50 | $15.69 | $14.93 | 130,101 |
2020-09-15 | $15.55 | $15.71 | $15.51 | $15.55 | $14.80 | 133,104 |
2020-09-14 | $15.34 | $15.62 | $15.24 | $15.47 | $14.72 | 122,845 |
2020-09-11 | $15.33 | $15.33 | $15.00 | $15.01 | $14.29 | 106,854 |
2020-09-10 | $15.62 | $15.62 | $15.22 | $15.24 | $14.51 | 114,826 |
2020-09-09 | $15.53 | $15.80 | $15.45 | $15.51 | $14.76 | 96,645 |
2020-09-08 | $15.31 | $15.60 | $15.06 | $15.40 | $14.66 | 170,675 |
2020-09-04 | $15.59 | $15.65 | $15.03 | $15.30 | $14.56 | 145,831 |
2020-09-03 | $15.41 | $15.69 | $15.37 | $15.50 | $14.75 | 125,294 |
2020-09-02 | $15.45 | $15.50 | $15.07 | $15.48 | $14.73 | 119,789 |
2020-09-01 | $15.67 | $15.78 | $15.34 | $15.49 | $14.74 | 144,640 |
2020-08-31 | $15.74 | $15.87 | $15.57 | $15.74 | $14.98 | 187,765 |
2020-08-28 | $15.53 | $15.60 | $15.25 | $15.58 | $14.83 | 118,247 |
2020-08-27 | $15.29 | $15.48 | $15.19 | $15.44 | $14.70 | 94,936 |
2020-08-26 | $15.30 | $15.30 | $15.08 | $15.19 | $14.46 | 77,412 |
2020-08-25 | $15.25 | $15.37 | $15.12 | $15.30 | $14.56 | 99,531 |
2020-08-24 | $15.53 | $15.53 | $15.01 | $15.25 | $14.51 | 187,684 |
2020-08-21 | $15.72 | $15.72 | $15.35 | $15.46 | $14.71 | 112,728 |
2020-08-20 | $15.67 | $15.92 | $15.65 | $15.76 | $14.96 | 120,818 |
2020-08-19 | $15.99 | $16.04 | $15.63 | $15.69 | $14.89 | 115,209 |
2020-08-18 | $16.00 | $16.04 | $15.72 | $15.93 | $15.12 | 114,667 |
2020-08-17 | $15.67 | $16.22 | $15.65 | $15.90 | $15.09 | 183,552 |
2020-08-14 | $15.80 | $15.96 | $15.50 | $15.80 | $14.99 | 131,052 |
2020-08-13 | $15.91 | $16.10 | $15.65 | $15.74 | $14.94 | 126,729 |
2020-08-12 | $15.98 | $16.05 | $15.89 | $15.95 | $15.14 | 85,030 |
2020-08-11 | $16.22 | $16.33 | $15.88 | $15.95 | $15.14 | 126,371 |
2020-08-10 | $16.63 | $16.63 | $16.05 | $16.14 | $15.32 | 117,933 |
2020-08-07 | $15.91 | $16.76 | $15.90 | $16.50 | $15.66 | 205,047 |
2020-08-06 | $16.03 | $16.45 | $15.80 | $15.94 | $15.13 | 186,388 |
2020-08-05 | $16.25 | $16.27 | $15.96 | $16.27 | $15.44 | 147,071 |
2020-08-04 | $16.00 | $16.24 | $16.00 | $16.22 | $15.39 | 110,086 |
2020-08-03 | $16.20 | $16.20 | $15.73 | $16.05 | $15.23 | 136,981 |
2020-07-31 | $16.32 | $16.35 | $15.66 | $16.08 | $15.26 | 136,965 |
2020-07-30 | $16.34 | $16.49 | $16.10 | $16.31 | $15.48 | 113,028 |
2020-07-29 | $16.25 | $16.61 | $16.16 | $16.36 | $15.53 | 340,287 |
2020-07-28 | $15.98 | $16.17 | $15.89 | $16.15 | $15.33 | 113,274 |
2020-07-27 | $15.93 | $16.00 | $15.56 | $15.99 | $15.18 | 102,048 |
2020-07-24 | $15.90 | $16.02 | $15.83 | $15.89 | $15.08 | 97,934 |
2020-07-23 | $15.97 | $16.11 | $15.81 | $15.99 | $15.17 | 129,852 |
2020-07-22 | $16.04 | $16.12 | $15.91 | $16.04 | $15.18 | 157,403 |
2020-07-21 | $16.13 | $16.23 | $15.98 | $16.04 | $15.18 | 100,555 |
2020-07-20 | $16.11 | $16.20 | $15.90 | $16.02 | $15.16 | 91,993 |
2020-07-17 | $15.90 | $16.14 | $15.77 | $16.09 | $15.23 | 148,323 |
2020-07-16 | $16.09 | $16.09 | $15.75 | $15.88 | $15.03 | 88,275 |
2020-07-15 | $16.08 | $16.23 | $15.98 | $16.11 | $15.25 | 206,080 |
2020-07-14 | $15.75 | $16.12 | $15.70 | $15.98 | $15.12 | 115,616 |
2020-07-13 | $15.89 | $16.13 | $15.70 | $15.75 | $14.91 | 151,969 |
2020-07-10 | $15.16 | $16.15 | $15.04 | $15.77 | $14.92 | 300,176 |
2020-07-09 | $15.34 | $15.40 | $14.94 | $15.14 | $14.33 | 336,087 |
2020-07-08 | $15.45 | $15.49 | $15.17 | $15.38 | $14.56 | 106,545 |
2020-07-07 | $15.55 | $15.68 | $15.33 | $15.45 | $14.62 | 131,447 |
2020-07-06 | $16.00 | $16.00 | $15.31 | $15.65 | $14.81 | 157,640 |
2020-07-02 | $15.88 | $16.37 | $15.56 | $15.64 | $14.80 | 90,699 |
2020-07-01 | $15.84 | $16.04 | $15.60 | $15.75 | $14.91 | 227,911 |
2020-06-30 | $15.66 | $16.05 | $15.64 | $15.86 | $15.01 | 158,777 |
2020-06-29 | $15.32 | $15.71 | $15.15 | $15.66 | $14.82 | 129,650 |
2020-06-26 | $15.32 | $15.56 | $15.07 | $15.31 | $14.49 | 378,159 |
2020-06-25 | $15.04 | $15.44 | $14.97 | $15.42 | $14.59 | 336,008 |
2020-06-24 | $15.33 | $15.33 | $14.66 | $15.12 | $14.31 | 166,950 |
2020-06-23 | $15.53 | $15.68 | $15.36 | $15.43 | $14.60 | 137,096 |
2020-06-22 | $15.04 | $15.50 | $14.87 | $15.30 | $14.48 | 241,209 |
2020-06-19 | $15.51 | $15.84 | $15.19 | $15.23 | $14.41 | 326,134 |
2020-06-18 | $15.43 | $15.75 | $15.27 | $15.37 | $14.55 | 200,247 |
2020-06-17 | $15.85 | $15.98 | $15.50 | $15.55 | $14.67 | 138,110 |
2020-06-16 | $15.98 | $16.16 | $15.54 | $15.98 | $15.08 | 161,218 |
2020-06-15 | $15.23 | $15.66 | $15.03 | $15.61 | $14.73 | 138,145 |
2020-06-12 | $14.95 | $15.39 | $14.62 | $15.35 | $14.49 | 198,899 |
2020-06-11 | $15.50 | $15.50 | $14.39 | $14.46 | $13.65 | 248,958 |
2020-06-10 | $15.84 | $16.25 | $15.62 | $15.95 | $15.05 | 508,754 |
2020-06-09 | $15.89 | $15.89 | $15.10 | $15.62 | $14.74 | 159,712 |
2020-06-08 | $15.55 | $16.12 | $15.55 | $15.89 | $14.99 | 245,972 |
2020-06-05 | $15.48 | $15.95 | $15.42 | $15.46 | $14.59 | 199,535 |
2020-06-04 | $15.42 | $15.42 | $15.00 | $15.22 | $14.36 | 148,412 |
2020-06-03 | $15.09 | $15.61 | $14.92 | $15.47 | $14.60 | 228,787 |
2020-06-02 | $15.19 | $15.48 | $14.79 | $14.98 | $14.14 | 141,496 |
2020-06-01 | $14.60 | $15.35 | $14.60 | $15.06 | $14.21 | 181,924 |
2020-05-29 | $14.70 | $14.70 | $14.11 | $14.50 | $13.68 | 112,047 |
2020-05-28 | $14.96 | $15.14 | $14.52 | $14.67 | $13.84 | 158,387 |
2020-05-27 | $14.74 | $14.89 | $14.12 | $14.87 | $14.03 | 160,941 |
2020-05-26 | $14.17 | $14.75 | $14.10 | $14.69 | $13.86 | 172,654 |
2020-05-22 | $14.07 | $14.07 | $13.71 | $14.07 | $13.28 | 86,071 |
2020-05-21 | $14.41 | $14.54 | $13.81 | $14.00 | $13.21 | 168,931 |
2020-05-20 | $14.15 | $14.39 | $14.05 | $14.38 | $13.57 | 192,667 |
2020-05-19 | $13.90 | $14.27 | $13.79 | $13.98 | $13.19 | 115,653 |
2020-05-18 | $13.38 | $14.05 | $13.26 | $14.01 | $13.22 | 200,917 |
2020-05-15 | $13.06 | $13.22 | $12.93 | $13.00 | $12.23 | 156,457 |
2020-05-14 | $13.01 | $13.33 | $12.80 | $13.15 | $12.37 | 175,152 |
2020-05-13 | $14.06 | $14.20 | $13.08 | $13.17 | $12.39 | 248,248 |
2020-05-12 | $14.08 | $14.33 | $13.92 | $13.96 | $13.13 | 120,280 |
2020-05-11 | $14.30 | $14.40 | $13.91 | $13.91 | $13.08 | 201,879 |
2020-05-08 | $14.19 | $14.46 | $14.08 | $14.37 | $13.52 | 120,233 |
2020-05-07 | $13.67 | $14.38 | $13.67 | $14.12 | $13.28 | 208,365 |
2020-05-06 | $13.78 | $13.87 | $13.40 | $13.48 | $12.68 | 112,664 |
2020-05-05 | $13.75 | $14.00 | $13.75 | $13.82 | $13.00 | 143,536 |
2020-05-04 | $13.62 | $13.86 | $13.40 | $13.71 | $12.90 | 141,770 |
2020-05-01 | $13.36 | $13.74 | $13.16 | $13.70 | $12.89 | 133,149 |
2020-04-30 | $13.48 | $13.63 | $13.26 | $13.42 | $12.62 | 90,902 |
2020-04-29 | $13.50 | $13.85 | $13.33 | $13.49 | $12.69 | 279,795 |
2020-04-28 | $13.87 | $13.87 | $13.01 | $13.08 | $12.30 | 211,131 |
2020-04-27 | $13.69 | $13.94 | $13.57 | $13.62 | $12.81 | 199,078 |
2020-04-24 | $13.10 | $13.63 | $13.06 | $13.52 | $12.72 | 207,983 |
2020-04-23 | $13.00 | $13.12 | $12.72 | $12.99 | $12.22 | 168,979 |
2020-04-22 | $12.76 | $12.86 | $12.60 | $12.64 | $11.85 | 154,176 |
2020-04-21 | $12.01 | $12.75 | $12.01 | $12.60 | $11.81 | 187,862 |
2020-04-20 | $12.56 | $12.56 | $12.02 | $12.22 | $11.46 | 176,714 |
2020-04-17 | $12.33 | $12.71 | $12.17 | $12.68 | $11.89 | 154,562 |
2020-04-16 | $12.10 | $12.32 | $11.67 | $12.27 | $11.50 | 145,101 |
2020-04-15 | $11.95 | $12.37 | $11.66 | $12.10 | $11.34 | 181,369 |
2020-04-14 | $12.86 | $13.04 | $11.69 | $11.74 | $11.01 | 264,466 |
2020-04-13 | $13.10 | $13.10 | $12.35 | $12.61 | $11.82 | 165,287 |
2020-04-09 | $12.20 | $13.22 | $12.20 | $13.15 | $12.33 | 194,314 |
2020-04-08 | $11.76 | $12.52 | $11.60 | $12.27 | $11.50 | 221,567 |
2020-04-07 | $11.75 | $11.96 | $11.34 | $11.63 | $10.90 | 168,139 |
2020-04-06 | $11.94 | $12.08 | $11.13 | $11.57 | $10.85 | 258,780 |
2020-04-03 | $11.69 | $11.69 | $11.13 | $11.61 | $10.88 | 135,511 |
2020-04-02 | $11.48 | $11.78 | $11.22 | $11.73 | $11.00 | 149,415 |
2020-04-01 | $11.70 | $11.73 | $11.03 | $11.48 | $10.76 | 175,078 |
2020-03-31 | $11.74 | $12.00 | $11.20 | $11.85 | $11.11 | 259,823 |
2020-03-30 | $11.25 | $11.72 | $10.80 | $11.70 | $10.97 | 222,918 |
2020-03-27 | $10.89 | $11.34 | $10.81 | $11.00 | $10.31 | 243,271 |
2020-03-26 | $10.53 | $11.43 | $10.53 | $11.14 | $10.44 | 306,101 |
2020-03-25 | $10.19 | $10.83 | $10.02 | $10.42 | $9.77 | 201,607 |
2020-03-24 | $11.11 | $11.20 | $9.96 | $10.19 | $9.55 | 239,502 |
2020-03-23 | $10.61 | $10.92 | $10.03 | $10.55 | $9.89 | 206,588 |
2020-03-20 | $10.35 | $11.19 | $10.02 | $10.51 | $9.85 | 294,585 |
2020-03-19 | $9.80 | $10.68 | $9.69 | $10.22 | $9.58 | 220,103 |
2020-03-18 | $10.52 | $10.83 | $9.78 | $9.90 | $9.24 | 221,194 |
2020-03-17 | $9.80 | $11.07 | $9.80 | $10.91 | $10.18 | 208,075 |
2020-03-16 | $9.85 | $10.28 | $9.61 | $9.66 | $9.02 | 285,842 |
2020-03-13 | $11.33 | $11.77 | $10.64 | $11.25 | $10.50 | 287,469 |
2020-03-12 | $12.43 | $12.70 | $11.21 | $11.27 | $10.52 | 330,909 |
2020-03-11 | $13.00 | $13.00 | $12.55 | $12.69 | $11.84 | 170,764 |
2020-03-10 | $13.18 | $13.41 | $12.60 | $13.19 | $12.31 | 168,783 |
2020-03-09 | $13.40 | $13.48 | $12.57 | $12.73 | $11.88 | 242,405 |
2020-03-06 | $13.94 | $14.00 | $13.43 | $13.90 | $12.97 | 124,899 |
2020-03-05 | $14.16 | $14.24 | $13.96 | $14.18 | $13.23 | 110,840 |
2020-03-04 | $14.05 | $14.25 | $14.04 | $14.19 | $13.24 | 97,198 |
2020-03-03 | $13.90 | $14.12 | $13.75 | $13.92 | $12.99 | 135,196 |
2020-03-02 | $13.50 | $13.99 | $13.50 | $13.88 | $12.95 | 155,819 |
2020-02-28 | $13.43 | $13.65 | $13.21 | $13.43 | $12.53 | 210,469 |
2020-02-27 | $14.07 | $14.07 | $13.34 | $13.70 | $12.79 | 201,466 |
2020-02-26 | $14.00 | $14.40 | $13.97 | $14.17 | $13.23 | 132,808 |
2020-02-25 | $14.13 | $14.13 | $13.69 | $13.84 | $12.91 | 127,438 |
2020-02-24 | $14.19 | $14.26 | $14.00 | $14.01 | $13.08 | 123,200 |
2020-02-21 | $14.33 | $14.39 | $14.21 | $14.38 | $13.42 | 134,636 |
2020-02-20 | $13.99 | $14.44 | $13.92 | $14.33 | $13.37 | 153,972 |
2020-02-19 | $13.93 | $13.93 | $13.69 | $13.90 | $12.97 | 71,932 |
2020-02-18 | $13.95 | $13.98 | $13.81 | $13.93 | $13.00 | 62,849 |
2020-02-14 | $13.97 | $14.00 | $13.93 | $14.00 | $13.03 | 60,900 |
2020-02-13 | $13.75 | $13.96 | $13.73 | $13.96 | $12.99 | 60,398 |
2020-02-12 | $13.70 | $13.79 | $13.68 | $13.75 | $12.79 | 79,053 |
2020-02-11 | $13.58 | $13.73 | $13.54 | $13.64 | $12.69 | 80,384 |
2020-02-10 | $13.51 | $13.57 | $13.50 | $13.56 | $12.62 | 59,781 |
2020-02-07 | $13.53 | $13.62 | $13.44 | $13.46 | $12.52 | 62,142 |
2020-02-06 | $13.50 | $13.57 | $13.40 | $13.53 | $12.59 | 75,166 |
2020-02-05 | $13.34 | $13.50 | $13.27 | $13.50 | $12.56 | 96,451 |
2020-02-04 | $13.31 | $13.36 | $13.15 | $13.27 | $12.35 | 90,520 |
2020-02-03 | $13.25 | $13.42 | $13.20 | $13.30 | $12.37 | 107,062 |
2020-01-31 | $13.58 | $13.58 | $13.19 | $13.23 | $12.31 | 98,963 |
2020-01-30 | $13.45 | $13.52 | $13.40 | $13.46 | $12.52 | 71,029 |
2020-01-29 | $13.42 | $13.55 | $13.33 | $13.49 | $12.55 | 264,047 |
2020-01-28 | $13.58 | $13.64 | $13.39 | $13.45 | $12.51 | 77,014 |
2020-01-27 | $13.51 | $13.76 | $13.51 | $13.61 | $12.66 | 95,285 |
2020-01-24 | $13.44 | $13.61 | $13.41 | $13.51 | $12.57 | 93,896 |
2020-01-23 | $13.19 | $13.42 | $13.14 | $13.40 | $12.47 | 58,664 |
2020-01-22 | $13.40 | $13.41 | $13.22 | $13.26 | $12.30 | 72,815 |
2020-01-21 | $13.40 | $13.46 | $13.33 | $13.42 | $12.44 | 99,130 |
2020-01-17 | $13.47 | $13.49 | $13.35 | $13.43 | $12.45 | 92,054 |
2020-01-16 | $13.40 | $13.48 | $13.32 | $13.44 | $12.46 | 122,028 |
2020-01-15 | $13.15 | $13.41 | $13.11 | $13.36 | $12.39 | 110,501 |
2020-01-14 | $13.19 | $13.19 | $13.04 | $13.14 | $12.18 | 73,837 |
2020-01-13 | $13.06 | $13.16 | $12.97 | $13.15 | $12.19 | 89,114 |
2020-01-10 | $13.00 | $13.14 | $12.98 | $13.07 | $12.12 | 91,728 |
2020-01-09 | $13.12 | $13.13 | $12.98 | $13.02 | $12.07 | 69,594 |
2020-01-08 | $13.19 | $13.19 | $13.06 | $13.08 | $12.13 | 52,389 |
2020-01-07 | $13.25 | $13.25 | $13.07 | $13.19 | $12.23 | 301,521 |
2020-01-06 | $12.97 | $13.34 | $12.94 | $13.24 | $12.28 | 119,892 |
2020-01-03 | $12.73 | $12.96 | $12.73 | $12.96 | $12.02 | 79,191 |
2020-01-02 | $13.01 | $13.02 | $12.65 | $12.73 | $11.80 | 141,637 |
2019-12-31 | $12.88 | $13.00 | $12.88 | $12.97 | $12.03 | 59,948 |
2019-12-30 | $12.88 | $12.91 | $12.81 | $12.88 | $11.94 | 56,239 |
2019-12-27 | $12.80 | $12.89 | $12.79 | $12.84 | $11.91 | 98,593 |
2019-12-26 | $12.89 | $12.90 | $12.81 | $12.83 | $11.90 | 51,872 |
2019-12-24 | $12.81 | $12.89 | $12.81 | $12.86 | $11.92 | 70,606 |
2019-12-23 | $12.84 | $12.93 | $12.70 | $12.80 | $11.86 | 103,703 |
2019-12-20 | $12.72 | $12.85 | $12.70 | $12.80 | $11.87 | 250,601 |
2019-12-19 | $12.81 | $12.86 | $12.64 | $12.71 | $11.79 | 73,751 |
2019-12-18 | $12.85 | $12.86 | $12.67 | $12.81 | $11.88 | 81,644 |
2019-12-17 | $12.93 | $12.96 | $12.87 | $12.89 | $11.91 | 73,772 |
2019-12-16 | $12.86 | $12.96 | $12.86 | $12.89 | $11.91 | 61,831 |
2019-12-13 | $12.83 | $12.92 | $12.72 | $12.86 | $11.88 | 95,469 |
2019-12-12 | $12.85 | $13.03 | $12.75 | $12.82 | $11.85 | 117,049 |
2019-12-11 | $13.14 | $13.15 | $12.80 | $12.86 | $11.88 | 127,063 |
2019-12-10 | $13.30 | $13.30 | $13.10 | $13.13 | $12.13 | 122,927 |
2019-12-09 | $13.08 | $13.31 | $13.02 | $13.25 | $12.24 | 134,797 |
2019-12-06 | $12.84 | $13.10 | $12.84 | $13.09 | $12.09 | 219,738 |
2019-12-05 | $12.65 | $12.79 | $12.60 | $12.78 | $11.80 | 71,037 |
2019-12-04 | $12.61 | $12.68 | $12.59 | $12.66 | $11.70 | 51,048 |
2019-12-03 | $12.54 | $12.67 | $12.50 | $12.63 | $11.67 | 78,733 |
2019-12-02 | $12.65 | $12.70 | $12.55 | $12.57 | $11.62 | 72,332 |
2019-11-29 | $12.57 | $12.68 | $12.55 | $12.68 | $11.72 | 54,742 |
2019-11-27 | $12.41 | $12.55 | $12.41 | $12.54 | $11.58 | 88,213 |
2019-11-26 | $12.22 | $12.46 | $11.96 | $12.38 | $11.44 | 204,507 |
2019-11-25 | $12.13 | $12.21 | $12.11 | $12.18 | $11.26 | 82,567 |
2019-11-22 | $12.13 | $12.13 | $12.00 | $12.10 | $11.18 | 77,775 |
2019-11-21 | $12.11 | $12.13 | $12.00 | $12.11 | $11.19 | 112,820 |
2019-11-20 | $12.12 | $12.23 | $12.04 | $12.14 | $11.22 | 111,446 |
2019-11-19 | $12.00 | $12.20 | $11.97 | $12.18 | $11.26 | 146,685 |
2019-11-18 | $12.03 | $12.05 | $11.94 | $11.96 | $11.05 | 127,789 |
2019-11-15 | $12.17 | $12.19 | $12.01 | $12.09 | $11.13 | 153,781 |
2019-11-14 | $12.20 | $12.23 | $12.08 | $12.14 | $11.18 | 113,753 |
2019-11-13 | $12.05 | $12.15 | $12.03 | $12.13 | $11.17 | 84,788 |
2019-11-12 | $12.20 | $12.20 | $12.07 | $12.08 | $11.12 | 61,208 |
2019-11-11 | $12.09 | $12.19 | $12.06 | $12.17 | $11.20 | 107,158 |
2019-11-08 | $12.07 | $12.10 | $12.01 | $12.10 | $11.14 | 96,140 |
2019-11-07 | $12.00 | $12.13 | $11.98 | $12.06 | $11.10 | 126,365 |
2019-11-06 | $12.12 | $12.13 | $11.98 | $11.99 | $11.04 | 72,536 |
2019-11-05 | $12.05 | $12.13 | $12.01 | $12.06 | $11.10 | 118,750 |
2019-11-04 | $12.04 | $12.14 | $11.99 | $12.04 | $11.08 | 77,051 |
2019-11-01 | $11.92 | $12.02 | $11.92 | $12.01 | $11.06 | 82,257 |
2019-10-31 | $12.00 | $12.00 | $11.91 | $11.96 | $11.01 | 94,404 |
2019-10-30 | $11.86 | $11.98 | $11.84 | $11.96 | $11.01 | 58,549 |
2019-10-29 | $11.96 | $11.97 | $11.80 | $11.84 | $10.90 | 90,231 |
2019-10-28 | $11.88 | $12.01 | $11.87 | $11.96 | $11.01 | 80,250 |
2019-10-25 | $11.95 | $12.00 | $11.92 | $11.94 | $10.99 | 103,180 |
2019-10-24 | $11.92 | $11.97 | $11.87 | $11.93 | $10.98 | 84,312 |
2019-10-23 | $11.85 | $11.94 | $11.80 | $11.92 | $10.97 | 86,967 |
2019-10-22 | $11.88 | $11.89 | $11.84 | $11.84 | $10.90 | 81,750 |
2019-10-21 | $11.86 | $11.90 | $11.78 | $11.88 | $10.94 | 103,656 |
2019-10-18 | $11.78 | $11.92 | $11.77 | $11.89 | $10.91 | 92,343 |
2019-10-17 | $11.74 | $11.88 | $11.74 | $11.83 | $10.85 | 73,283 |
2019-10-16 | $11.84 | $11.84 | $11.70 | $11.75 | $10.78 | 123,294 |
2019-10-15 | $11.84 | $11.89 | $11.77 | $11.84 | $10.86 | 89,784 |
2019-10-14 | $11.88 | $11.89 | $11.77 | $11.84 | $10.86 | 175,876 |
2019-10-11 | $11.85 | $11.93 | $11.78 | $11.87 | $10.89 | 189,892 |
2019-10-10 | $11.96 | $12.02 | $11.87 | $11.89 | $10.90 | 165,381 |
2019-10-09 | $11.96 | $12.03 | $11.89 | $11.94 | $10.95 | 217,121 |
2019-10-08 | $11.80 | $12.00 | $11.76 | $11.96 | $10.97 | 276,365 |
2019-10-07 | $11.65 | $11.83 | $11.56 | $11.80 | $10.82 | 298,907 |
2019-10-04 | $11.81 | $11.86 | $11.66 | $11.67 | $10.70 | 199,403 |
2019-10-03 | $11.75 | $11.90 | $11.75 | $11.83 | $10.85 | 205,087 |
2019-10-02 | $11.85 | $11.88 | $11.71 | $11.78 | $10.80 | 111,326 |
2019-10-01 | $11.91 | $12.02 | $11.85 | $11.85 | $10.87 | 239,643 |
2019-09-30 | $11.93 | $11.98 | $11.89 | $11.90 | $10.91 | 86,345 |
2019-09-27 | $11.99 | $12.02 | $11.88 | $11.89 | $10.91 | 121,116 |
2019-09-26 | $11.97 | $12.00 | $11.94 | $11.97 | $10.98 | 64,249 |
2019-09-25 | $11.96 | $12.02 | $11.93 | $11.98 | $10.99 | 103,121 |
2019-09-24 | $12.04 | $12.05 | $11.94 | $11.97 | $10.98 | 218,922 |
2019-09-23 | $11.95 | $12.05 | $11.93 | $12.04 | $11.04 | 168,167 |
2019-09-20 | $11.94 | $12.00 | $11.91 | $11.96 | $10.97 | 337,662 |
2019-09-19 | $12.03 | $12.03 | $11.93 | $11.95 | $10.96 | 242,417 |
2019-09-18 | $12.05 | $12.08 | $11.96 | $12.00 | $11.01 | 144,429 |
2019-09-17 | $11.99 | $12.10 | $11.96 | $12.03 | $11.03 | 121,517 |
2019-09-16 | $12.00 | $12.06 | $11.92 | $12.01 | $11.02 | 178,367 |
2019-09-13 | $12.00 | $12.00 | $11.95 | $11.98 | $10.95 | 160,454 |
2019-09-12 | $12.00 | $12.01 | $11.92 | $11.97 | $10.94 | 195,882 |
2019-09-11 | $11.90 | $11.91 | $11.80 | $11.84 | $10.82 | 112,448 |
2019-09-10 | $11.90 | $12.03 | $11.80 | $11.87 | $10.85 | 258,697 |
2019-09-09 | $11.72 | $12.02 | $11.69 | $12.01 | $10.97 | 292,573 |
2019-09-06 | $11.63 | $11.75 | $11.62 | $11.71 | $10.70 | 113,276 |
2019-09-05 | $11.68 | $11.69 | $11.55 | $11.63 | $10.63 | 118,719 |
2019-09-04 | $11.60 | $11.70 | $11.57 | $11.62 | $10.62 | 140,151 |
2019-09-03 | $11.49 | $11.69 | $11.48 | $11.52 | $10.53 | 120,364 |
2019-08-30 | $11.59 | $11.72 | $11.46 | $11.51 | $10.52 | 161,820 |
2019-08-29 | $11.51 | $11.64 | $11.46 | $11.49 | $10.50 | 120,200 |
2019-08-28 | $11.40 | $11.57 | $11.40 | $11.48 | $10.49 | 81,261 |
2019-08-27 | $11.56 | $11.59 | $11.38 | $11.40 | $10.42 | 107,297 |
2019-08-26 | $11.51 | $11.58 | $11.50 | $11.53 | $10.54 | 96,748 |
2019-08-23 | $11.54 | $11.63 | $11.45 | $11.49 | $10.50 | 88,894 |
2019-08-22 | $11.70 | $11.74 | $11.52 | $11.53 | $10.54 | 108,817 |
2019-08-21 | $11.57 | $11.86 | $11.53 | $11.69 | $10.68 | 135,647 |
2019-08-20 | $11.63 | $11.70 | $11.46 | $11.54 | $10.55 | 115,996 |
2019-08-19 | $11.64 | $11.74 | $11.58 | $11.62 | $10.62 | 140,018 |
2019-08-16 | $11.52 | $11.73 | $11.52 | $11.64 | $10.60 | 84,205 |
2019-08-15 | $11.56 | $11.58 | $11.46 | $11.52 | $10.49 | 50,325 |
2019-08-14 | $11.65 | $11.65 | $11.43 | $11.50 | $10.47 | 76,882 |
2019-08-13 | $11.76 | $11.76 | $11.61 | $11.69 | $10.64 | 82,456 |
2019-08-12 | $11.68 | $11.78 | $11.64 | $11.75 | $10.70 | 121,636 |
2019-08-09 | $11.68 | $11.70 | $11.53 | $11.69 | $10.64 | 107,126 |
2019-08-08 | $11.51 | $11.70 | $11.50 | $11.68 | $10.63 | 99,432 |
2019-08-07 | $11.57 | $11.67 | $11.43 | $11.54 | $10.50 | 116,479 |
2019-08-06 | $11.50 | $11.59 | $11.41 | $11.57 | $10.53 | 102,512 |
2019-08-05 | $11.51 | $11.52 | $11.36 | $11.47 | $10.44 | 114,614 |
2019-08-02 | $11.47 | $11.59 | $11.44 | $11.56 | $10.52 | 89,641 |
2019-08-01 | $11.49 | $11.59 | $11.47 | $11.47 | $10.44 | 83,262 |
2019-07-31 | $11.58 | $11.63 | $11.47 | $11.49 | $10.46 | 113,428 |
2019-07-30 | $11.40 | $11.58 | $11.39 | $11.55 | $10.51 | 74,037 |
2019-07-29 | $11.52 | $11.62 | $11.37 | $11.38 | $10.36 | 104,553 |
2019-07-26 | $11.48 | $11.55 | $11.46 | $11.51 | $10.48 | 43,946 |
2019-07-25 | $11.67 | $11.67 | $11.45 | $11.45 | $10.42 | 68,376 |
2019-07-24 | $11.51 | $11.65 | $11.43 | $11.61 | $10.57 | 69,483 |
2019-07-23 | $11.46 | $11.53 | $11.41 | $11.51 | $10.48 | 58,448 |
2019-07-22 | $11.33 | $11.50 | $11.32 | $11.41 | $10.39 | 86,629 |
2019-07-19 | $11.44 | $11.49 | $11.32 | $11.33 | $10.31 | 123,057 |
2019-07-18 | $11.47 | $11.55 | $11.42 | $11.53 | $10.45 | 66,982 |
2019-07-17 | $11.70 | $11.72 | $11.41 | $11.46 | $10.39 | 127,598 |
2019-07-16 | $11.71 | $11.73 | $11.66 | $11.68 | $10.59 | 80,166 |
2019-07-15 | $11.65 | $11.72 | $11.60 | $11.71 | $10.62 | 148,775 |
2019-07-12 | $11.49 | $11.70 | $11.49 | $11.66 | $10.57 | 113,240 |
2019-07-11 | $11.65 | $11.65 | $11.46 | $11.49 | $10.42 | 118,581 |
2019-07-10 | $11.56 | $11.68 | $11.54 | $11.67 | $10.58 | 80,450 |
2019-07-09 | $11.64 | $11.64 | $11.55 | $11.59 | $10.51 | 68,547 |
2019-07-08 | $11.64 | $11.69 | $11.60 | $11.65 | $10.56 | 66,126 |
2019-07-05 | $11.68 | $11.68 | $11.54 | $11.63 | $10.55 | 171,288 |
2019-07-03 | $11.58 | $11.69 | $11.44 | $11.69 | $10.60 | 94,994 |
2019-07-02 | $11.53 | $11.58 | $11.37 | $11.52 | $10.45 | 148,940 |
2019-07-01 | $11.59 | $11.64 | $11.40 | $11.47 | $10.40 | 165,066 |
2019-06-28 | $11.42 | $11.57 | $11.42 | $11.53 | $10.45 | 369,449 |
2019-06-27 | $11.36 | $11.43 | $11.31 | $11.43 | $10.36 | 137,129 |
2019-06-26 | $11.47 | $11.47 | $11.30 | $11.36 | $10.30 | 322,257 |
2019-06-25 | $11.48 | $11.55 | $11.30 | $11.40 | $10.34 | 311,771 |
2019-06-24 | $11.61 | $11.74 | $11.40 | $11.41 | $10.35 | 257,818 |
2019-06-21 | $11.55 | $11.75 | $11.51 | $11.60 | $10.52 | 436,928 |
2019-06-20 | $11.65 | $11.70 | $11.52 | $11.52 | $10.45 | 1,548,863 |
2019-06-19 | $12.03 | $12.39 | $12.01 | $12.32 | $11.17 | 196,663 |
2019-06-18 | $12.18 | $12.27 | $11.88 | $11.91 | $10.80 | 213,492 |
2019-06-17 | $12.27 | $12.37 | $12.07 | $12.21 | $11.03 | 122,508 |
2019-06-14 | $12.43 | $12.50 | $12.25 | $12.25 | $11.07 | 77,936 |
2019-06-13 | $12.53 | $12.57 | $12.35 | $12.39 | $11.19 | 114,383 |
2019-06-12 | $12.36 | $12.57 | $12.35 | $12.44 | $11.24 | 86,698 |
2019-06-11 | $12.35 | $12.42 | $12.20 | $12.34 | $11.15 | 71,113 |
2019-06-10 | $12.25 | $12.47 | $12.24 | $12.28 | $11.09 | 78,664 |
2019-06-07 | $12.40 | $12.49 | $12.23 | $12.24 | $11.06 | 76,084 |
2019-06-06 | $12.47 | $12.48 | $12.18 | $12.20 | $11.02 | 123,223 |
2019-06-05 | $12.63 | $12.63 | $12.46 | $12.50 | $11.29 | 160,839 |
2019-06-04 | $12.55 | $12.65 | $12.52 | $12.63 | $11.41 | 137,719 |
2019-06-03 | $12.43 | $12.61 | $12.36 | $12.59 | $11.37 | 87,799 |
2019-05-31 | $12.14 | $12.45 | $12.13 | $12.40 | $11.20 | 56,006 |
2019-05-30 | $12.30 | $12.43 | $12.12 | $12.17 | $10.99 | 90,987 |
2019-05-29 | $12.52 | $12.53 | $12.33 | $12.38 | $11.18 | 74,660 |
2019-05-28 | $12.69 | $12.70 | $12.46 | $12.49 | $11.28 | 87,368 |
2019-05-24 | $12.68 | $12.72 | $12.63 | $12.69 | $11.46 | 71,312 |
2019-05-23 | $12.66 | $12.66 | $12.59 | $12.63 | $11.41 | 53,868 |
2019-05-22 | $12.68 | $12.70 | $12.61 | $12.70 | $11.47 | 50,289 |
2019-05-21 | $12.68 | $12.70 | $12.61 | $12.68 | $11.45 | 103,768 |
2019-05-20 | $12.68 | $12.68 | $12.57 | $12.68 | $11.41 | 73,746 |
2019-05-17 | $12.63 | $12.70 | $12.60 | $12.68 | $11.41 | 43,936 |
2019-05-16 | $12.68 | $12.70 | $12.59 | $12.68 | $11.41 | 57,725 |
2019-05-15 | $12.59 | $12.68 | $12.54 | $12.66 | $11.40 | 52,648 |
2019-05-14 | $12.38 | $12.69 | $12.34 | $12.63 | $11.37 | 88,442 |
2019-05-13 | $12.35 | $12.47 | $12.29 | $12.34 | $11.11 | 71,967 |
2019-05-10 | $12.42 | $12.49 | $12.32 | $12.48 | $11.23 | 41,989 |
2019-05-09 | $12.43 | $12.54 | $12.38 | $12.42 | $11.18 | 52,247 |
2019-05-08 | $12.63 | $12.68 | $12.34 | $12.51 | $11.26 | 50,517 |
2019-05-07 | $12.58 | $12.66 | $12.43 | $12.50 | $11.25 | 83,798 |
2019-05-06 | $12.65 | $12.69 | $12.41 | $12.56 | $11.31 | 68,318 |
2019-05-03 | $12.46 | $12.69 | $12.46 | $12.65 | $11.39 | 66,076 |
2019-05-02 | $12.49 | $12.53 | $12.29 | $12.43 | $11.19 | 81,163 |
2019-05-01 | $12.69 | $12.70 | $12.47 | $12.52 | $11.27 | 66,881 |
2019-04-30 | $12.53 | $12.67 | $12.47 | $12.67 | $11.41 | 61,674 |
2019-04-29 | $12.53 | $12.57 | $12.41 | $12.53 | $11.28 | 57,437 |
2019-04-26 | $12.41 | $12.54 | $12.32 | $12.51 | $11.26 | 46,397 |
2019-04-25 | $12.49 | $12.49 | $12.28 | $12.41 | $11.17 | 41,323 |
2019-04-24 | $12.65 | $12.69 | $12.48 | $12.48 | $11.23 | 48,012 |
2019-04-23 | $12.60 | $12.81 | $12.52 | $12.66 | $11.40 | 228,191 |
2019-04-22 | $12.54 | $12.56 | $12.23 | $12.54 | $11.29 | 100,814 |
2019-04-18 | $12.53 | $12.58 | $12.47 | $12.54 | $11.29 | 68,864 |
2019-04-17 | $12.62 | $12.62 | $12.46 | $12.59 | $11.29 | 53,298 |
2019-04-16 | $12.66 | $12.69 | $12.42 | $12.57 | $11.28 | 76,398 |
2019-04-15 | $12.56 | $12.63 | $12.45 | $12.57 | $11.28 | 68,802 |
2019-04-12 | $12.52 | $12.58 | $12.44 | $12.52 | $11.23 | 59,279 |
2019-04-11 | $12.41 | $12.59 | $12.35 | $12.52 | $11.23 | 64,566 |
2019-04-10 | $12.20 | $12.40 | $12.15 | $12.37 | $11.10 | 74,418 |
2019-04-09 | $12.43 | $12.43 | $12.13 | $12.15 | $10.90 | 61,607 |
2019-04-08 | $12.35 | $12.39 | $12.26 | $12.39 | $11.11 | 63,091 |
2019-04-05 | $12.40 | $12.49 | $12.29 | $12.39 | $11.11 | 58,547 |
2019-04-04 | $12.50 | $12.50 | $12.27 | $12.38 | $11.11 | 79,320 |
2019-04-03 | $12.65 | $12.65 | $12.36 | $12.51 | $11.22 | 54,822 |
2019-04-02 | $12.70 | $12.70 | $12.46 | $12.60 | $11.30 | 67,850 |
2019-04-01 | $12.65 | $12.70 | $12.49 | $12.66 | $11.36 | 106,000 |
2019-03-29 | $12.54 | $12.65 | $12.35 | $12.65 | $11.35 | 199,884 |
2019-03-28 | $12.50 | $12.55 | $12.38 | $12.55 | $11.25 | 54,149 |
2019-03-27 | $12.44 | $12.50 | $12.27 | $12.49 | $11.20 | 78,878 |
2019-03-26 | $12.30 | $12.46 | $12.30 | $12.41 | $11.13 | 60,312 |
2019-03-25 | $12.02 | $12.34 | $12.00 | $12.28 | $11.02 | 68,907 |
2019-03-22 | $12.50 | $12.57 | $12.13 | $12.13 | $10.88 | 73,343 |
2019-03-21 | $12.44 | $12.59 | $12.40 | $12.48 | $11.19 | 80,855 |
2019-03-20 | $12.31 | $12.53 | $12.18 | $12.45 | $11.17 | 60,433 |
2019-03-19 | $12.35 | $12.40 | $12.25 | $12.30 | $11.03 | 65,306 |
2019-03-18 | $12.06 | $12.38 | $12.04 | $12.35 | $11.04 | 115,531 |
2019-03-15 | $12.02 | $12.11 | $11.96 | $12.04 | $10.76 | 240,728 |
2019-03-14 | $11.81 | $12.04 | $11.81 | $12.02 | $10.74 | 103,106 |
2019-03-13 | $11.93 | $12.03 | $11.80 | $11.80 | $10.55 | 67,895 |
2019-03-12 | $12.05 | $12.13 | $11.91 | $11.94 | $10.67 | 66,102 |
2019-03-11 | $11.84 | $12.07 | $11.84 | $12.05 | $10.77 | 57,456 |
2019-03-08 | $11.73 | $11.90 | $11.73 | $11.83 | $10.57 | 63,046 |
2019-03-07 | $11.95 | $12.03 | $11.74 | $11.74 | $10.49 | 69,389 |
2019-03-06 | $12.10 | $12.17 | $11.80 | $11.94 | $10.67 | 70,742 |
2019-03-05 | $11.97 | $12.12 | $11.93 | $12.09 | $10.81 | 68,377 |
2019-03-04 | $12.10 | $12.17 | $11.91 | $11.98 | $10.71 | 80,236 |
2019-03-01 | $12.24 | $12.34 | $12.05 | $12.16 | $10.87 | 73,203 |
2019-02-28 | $12.47 | $12.48 | $12.20 | $12.22 | $10.92 | 44,774 |
2019-02-27 | $12.55 | $12.55 | $12.14 | $12.43 | $11.11 | 86,857 |
2019-02-26 | $12.26 | $12.33 | $12.15 | $12.15 | $10.86 | 58,798 |
2019-02-25 | $12.28 | $12.29 | $12.12 | $12.27 | $10.97 | 91,838 |
2019-02-22 | $12.06 | $12.29 | $12.06 | $12.27 | $10.97 | 65,462 |
2019-02-21 | $12.06 | $12.12 | $12.00 | $12.09 | $10.81 | 51,112 |
2019-02-20 | $12.25 | $12.26 | $12.01 | $12.10 | $10.81 | 81,360 |
2019-02-19 | $12.46 | $12.46 | $12.20 | $12.22 | $10.92 | 84,066 |
2019-02-15 | $12.38 | $12.55 | $12.37 | $12.49 | $11.12 | 77,257 |
2019-02-14 | $12.40 | $12.55 | $12.24 | $12.34 | $10.99 | 139,185 |
2019-02-13 | $12.13 | $12.29 | $12.00 | $12.26 | $10.92 | 100,917 |
2019-02-12 | $12.25 | $12.26 | $12.05 | $12.13 | $10.80 | 89,770 |
2019-02-11 | $12.09 | $12.16 | $12.05 | $12.14 | $10.81 | 54,143 |
2019-02-08 | $12.00 | $12.10 | $11.94 | $12.08 | $10.76 | 37,858 |
2019-02-07 | $12.01 | $12.05 | $11.81 | $12.01 | $10.70 | 41,767 |
2019-02-06 | $12.20 | $12.25 | $11.97 | $12.03 | $10.71 | 65,016 |
2019-02-05 | $12.10 | $12.21 | $12.03 | $12.18 | $10.85 | 61,539 |
2019-02-04 | $11.90 | $12.08 | $11.90 | $12.06 | $10.74 | 50,449 |
2019-02-01 | $12.12 | $12.12 | $11.76 | $11.89 | $10.59 | 89,088 |
2019-01-31 | $12.18 | $12.42 | $11.99 | $12.08 | $10.76 | 83,204 |
2019-01-30 | $11.90 | $12.20 | $11.88 | $12.10 | $10.78 | 90,227 |
2019-01-29 | $11.55 | $12.00 | $11.55 | $11.83 | $10.54 | 200,991 |
2019-01-28 | $11.47 | $11.62 | $11.32 | $11.53 | $10.27 | 163,424 |
2019-01-25 | $11.49 | $11.59 | $11.45 | $11.47 | $10.21 | 66,973 |
2019-01-24 | $11.47 | $11.59 | $11.43 | $11.45 | $10.20 | 57,242 |
2019-01-23 | $11.68 | $11.70 | $11.40 | $11.48 | $10.22 | 91,720 |
2019-01-22 | $11.56 | $11.67 | $11.48 | $11.66 | $10.38 | 104,703 |
2019-01-18 | $11.56 | $11.77 | $11.51 | $11.60 | $10.33 | 93,546 |
2019-01-17 | $11.41 | $11.56 | $11.35 | $11.53 | $10.27 | 203,730 |
2019-01-16 | $11.40 | $11.47 | $11.26 | $11.45 | $10.16 | 141,452 |
2019-01-15 | $11.44 | $11.55 | $11.31 | $11.33 | $10.05 | 181,118 |
2019-01-14 | $12.65 | $12.65 | $11.41 | $11.43 | $10.14 | 304,448 |
2019-01-11 | $12.46 | $12.65 | $12.39 | $12.60 | $11.18 | 135,931 |
2019-01-10 | $12.32 | $12.49 | $12.28 | $12.47 | $11.06 | 110,844 |
2019-01-09 | $12.27 | $12.34 | $12.21 | $12.33 | $10.94 | 77,824 |
2019-01-08 | $12.09 | $12.35 | $12.06 | $12.28 | $10.89 | 115,453 |
2019-01-07 | $12.07 | $12.09 | $11.83 | $12.05 | $10.69 | 111,502 |
2019-01-04 | $11.69 | $12.05 | $11.67 | $11.97 | $10.62 | 75,324 |
2019-01-03 | $11.70 | $11.87 | $11.58 | $11.67 | $10.35 | 98,840 |
2019-01-02 | $11.45 | $11.75 | $11.19 | $11.70 | $10.38 | 89,873 |
2018-12-31 | $11.67 | $11.76 | $11.29 | $11.48 | $10.18 | 154,686 |
2018-12-28 | $11.33 | $11.73 | $11.21 | $11.52 | $10.22 | 205,047 |
2018-12-27 | $11.53 | $11.53 | $11.20 | $11.34 | $10.06 | 165,254 |
2018-12-26 | $11.57 | $11.72 | $11.12 | $11.60 | $10.29 | 199,293 |
2018-12-24 | $11.65 | $11.86 | $11.40 | $11.57 | $10.26 | 121,139 |
2018-12-21 | $12.19 | $12.34 | $11.81 | $11.84 | $10.50 | 222,609 |
2018-12-20 | $12.18 | $12.26 | $12.10 | $12.19 | $10.81 | 168,632 |
2018-12-19 | $12.16 | $12.30 | $11.96 | $12.09 | $10.73 | 243,108 |
2018-12-18 | $12.14 | $12.27 | $12.03 | $12.13 | $10.72 | 235,839 |
2018-12-17 | $12.60 | $12.60 | $12.04 | $12.08 | $10.68 | 201,213 |
2018-12-14 | $12.52 | $12.60 | $12.48 | $12.58 | $11.12 | 132,153 |
2018-12-13 | $12.34 | $12.59 | $12.34 | $12.55 | $11.09 | 454,554 |
2018-12-12 | $12.53 | $12.55 | $12.31 | $12.36 | $10.92 | 795,944 |
2018-12-11 | $13.55 | $13.85 | $13.33 | $13.33 | $11.78 | 147,857 |
2018-12-10 | $13.37 | $13.64 | $13.35 | $13.50 | $11.93 | 82,751 |
2018-12-07 | $13.28 | $13.68 | $13.25 | $13.41 | $11.85 | 151,790 |
2018-12-06 | $13.06 | $13.28 | $13.06 | $13.27 | $11.73 | 69,400 |
2018-12-04 | $13.26 | $13.43 | $13.02 | $13.17 | $11.64 | 99,492 |
2018-12-03 | $13.25 | $13.36 | $13.14 | $13.26 | $11.72 | 144,703 |
2018-11-30 | $13.15 | $13.32 | $13.07 | $13.22 | $11.69 | 149,083 |
2018-11-29 | $13.14 | $13.19 | $13.07 | $13.14 | $11.61 | 76,133 |
2018-11-28 | $12.89 | $13.19 | $12.89 | $13.17 | $11.64 | 132,604 |
2018-11-27 | $12.78 | $12.87 | $12.71 | $12.85 | $11.36 | 26,501 |
2018-11-26 | $12.86 | $12.94 | $12.73 | $12.79 | $11.31 | 47,488 |
2018-11-23 | $12.82 | $12.90 | $12.79 | $12.85 | $11.36 | 21,413 |
2018-11-21 | $12.80 | $12.90 | $12.72 | $12.83 | $11.34 | 38,212 |
2018-11-20 | $12.76 | $12.88 | $12.70 | $12.81 | $11.32 | 79,581 |
2018-11-19 | $12.85 | $12.99 | $12.75 | $12.90 | $11.40 | 57,013 |
2018-11-16 | $12.80 | $12.93 | $12.74 | $12.86 | $11.33 | 70,732 |
2018-11-15 | $12.84 | $12.89 | $12.66 | $12.79 | $11.27 | 47,063 |
2018-11-14 | $13.26 | $13.30 | $12.87 | $12.89 | $11.35 | 92,746 |
2018-11-13 | $13.26 | $13.30 | $13.10 | $13.23 | $11.65 | 75,992 |
2018-11-12 | $13.09 | $13.33 | $13.00 | $13.28 | $11.70 | 86,404 |
2018-11-09 | $13.35 | $13.35 | $12.71 | $13.10 | $11.54 | 76,945 |
2018-11-08 | $12.75 | $13.20 | $12.75 | $13.03 | $11.48 | 74,250 |
2018-11-07 | $12.78 | $12.90 | $12.68 | $12.82 | $11.29 | 41,509 |
2018-11-06 | $12.64 | $12.74 | $12.46 | $12.71 | $11.20 | 41,455 |
2018-11-05 | $12.45 | $12.79 | $12.37 | $12.59 | $11.09 | 94,752 |
2018-11-02 | $12.60 | $12.65 | $12.25 | $12.42 | $10.94 | 62,406 |
2018-11-01 | $12.56 | $12.67 | $12.45 | $12.59 | $11.09 | 52,375 |
2018-10-31 | $12.70 | $12.74 | $12.40 | $12.51 | $11.02 | 58,887 |
2018-10-30 | $12.47 | $12.87 | $12.47 | $12.61 | $11.11 | 53,091 |
2018-10-29 | $12.58 | $12.65 | $12.41 | $12.50 | $11.01 | 59,321 |
2018-10-26 | $12.58 | $12.66 | $12.30 | $12.51 | $11.02 | 48,112 |
2018-10-25 | $12.48 | $12.76 | $12.41 | $12.71 | $11.20 | 44,348 |
2018-10-24 | $12.35 | $12.57 | $12.35 | $12.46 | $10.98 | 67,021 |
2018-10-23 | $12.27 | $12.38 | $12.05 | $12.36 | $10.89 | 53,118 |
2018-10-22 | $12.07 | $12.40 | $12.07 | $12.37 | $10.90 | 47,027 |
2018-10-19 | $12.09 | $12.26 | $12.04 | $12.07 | $10.63 | 51,763 |
2018-10-18 | $12.22 | $12.22 | $11.95 | $12.09 | $10.65 | 46,788 |
2018-10-17 | $12.16 | $12.36 | $12.16 | $12.25 | $10.75 | 39,366 |
2018-10-16 | $11.98 | $12.37 | $11.97 | $12.28 | $10.78 | 60,155 |
2018-10-15 | $11.96 | $12.09 | $11.91 | $12.03 | $10.56 | 61,074 |
2018-10-12 | $11.99 | $11.99 | $11.90 | $11.94 | $10.48 | 114,657 |
2018-10-11 | $12.08 | $12.18 | $11.90 | $11.91 | $10.45 | 70,559 |
2018-10-10 | $12.24 | $12.39 | $12.09 | $12.10 | $10.62 | 71,584 |
2018-10-09 | $11.97 | $12.25 | $11.97 | $12.23 | $10.73 | 52,378 |
2018-10-08 | $12.07 | $12.15 | $11.94 | $11.97 | $10.51 | 86,799 |
2018-10-05 | $12.17 | $12.19 | $12.02 | $12.03 | $10.56 | 66,879 |
2018-10-04 | $12.27 | $12.30 | $12.10 | $12.15 | $10.66 | 69,127 |
2018-10-03 | $12.28 | $12.39 | $12.19 | $12.30 | $10.79 | 50,178 |
2018-10-02 | $12.25 | $12.35 | $12.14 | $12.27 | $10.77 | 79,403 |
2018-10-01 | $12.35 | $12.44 | $12.26 | $12.31 | $10.80 | 56,255 |
2018-09-28 | $12.33 | $12.49 | $12.22 | $12.34 | $10.83 | 69,169 |
2018-09-27 | $12.15 | $12.46 | $12.15 | $12.32 | $10.81 | 62,362 |
2018-09-26 | $12.40 | $12.44 | $12.15 | $12.17 | $10.68 | 67,174 |
2018-09-25 | $12.40 | $12.47 | $12.32 | $12.37 | $10.86 | 45,612 |
2018-09-24 | $12.45 | $12.50 | $12.15 | $12.37 | $10.86 | 84,205 |
2018-09-21 | $12.48 | $12.67 | $12.34 | $12.45 | $10.93 | 140,896 |
2018-09-20 | $12.50 | $12.57 | $12.41 | $12.50 | $10.97 | 53,008 |
2018-09-19 | $12.70 | $12.74 | $12.43 | $12.49 | $10.96 | 118,145 |
2018-09-18 | $12.69 | $12.77 | $12.66 | $12.70 | $11.15 | 60,417 |
2018-09-17 | $12.58 | $12.78 | $12.58 | $12.68 | $11.09 | 60,990 |
2018-09-14 | $12.60 | $12.64 | $12.35 | $12.58 | $11.00 | 106,723 |
2018-09-13 | $12.92 | $12.93 | $12.52 | $12.60 | $11.02 | 102,636 |
2018-09-12 | $12.97 | $13.00 | $12.75 | $12.97 | $11.34 | 87,037 |
2018-09-11 | $13.10 | $13.16 | $12.95 | $13.00 | $11.37 | 67,186 |
2018-09-10 | $13.18 | $13.26 | $13.00 | $13.10 | $11.46 | 124,997 |
2018-09-07 | $13.22 | $13.25 | $13.04 | $13.16 | $11.51 | 272,209 |
2018-09-06 | $13.19 | $13.28 | $13.13 | $13.21 | $11.55 | 34,032 |
2018-09-05 | $13.26 | $13.28 | $13.10 | $13.16 | $11.51 | 60,236 |
2018-09-04 | $13.68 | $13.69 | $13.22 | $13.26 | $11.60 | 138,091 |
2018-08-31 | $13.55 | $13.80 | $13.49 | $13.70 | $11.98 | 71,571 |
2018-08-30 | $13.43 | $13.59 | $13.39 | $13.55 | $11.85 | 61,276 |
2018-08-29 | $13.46 | $13.50 | $13.34 | $13.43 | $11.75 | 62,915 |
2018-08-28 | $13.31 | $13.48 | $13.30 | $13.45 | $11.76 | 65,378 |
2018-08-27 | $13.35 | $13.35 | $13.20 | $13.31 | $11.64 | 75,195 |
2018-08-24 | $13.30 | $13.39 | $13.24 | $13.28 | $11.61 | 72,362 |
2018-08-23 | $13.23 | $13.38 | $13.18 | $13.27 | $11.61 | 104,146 |
2018-08-22 | $13.39 | $13.39 | $13.15 | $13.23 | $11.57 | 105,522 |
2018-08-21 | $13.17 | $13.39 | $13.16 | $13.38 | $11.70 | 90,285 |
2018-08-20 | $13.22 | $13.27 | $13.14 | $13.19 | $11.54 | 75,118 |
2018-08-17 | $13.13 | $13.25 | $13.07 | $13.22 | $11.52 | 74,894 |
2018-08-16 | $12.99 | $13.13 | $12.86 | $13.11 | $11.43 | 78,986 |
2018-08-15 | $13.05 | $13.30 | $12.87 | $12.94 | $11.28 | 149,007 |
2018-08-14 | $12.95 | $13.05 | $12.90 | $13.04 | $11.37 | 118,585 |
2018-08-13 | $12.72 | $12.91 | $12.65 | $12.89 | $11.24 | 121,646 |
2018-08-10 | $12.37 | $12.57 | $12.34 | $12.52 | $10.91 | 86,285 |
2018-08-09 | $12.82 | $12.87 | $12.35 | $12.40 | $10.81 | 251,282 |
2018-08-08 | $12.90 | $12.95 | $12.77 | $12.81 | $11.17 | 137,956 |
2018-08-07 | $13.03 | $13.03 | $12.70 | $12.91 | $11.25 | 245,651 |
2018-08-06 | $12.20 | $13.13 | $12.17 | $12.90 | $11.24 | 576,444 |
2018-08-03 | $11.87 | $11.97 | $11.74 | $11.81 | $10.29 | 101,761 |
2018-08-02 | $11.80 | $11.95 | $11.80 | $11.88 | $10.36 | 103,385 |
2018-08-01 | $11.88 | $11.88 | $11.69 | $11.81 | $10.29 | 55,537 |
2018-07-31 | $11.78 | $12.00 | $11.78 | $11.88 | $10.36 | 78,643 |
2018-07-30 | $11.61 | $11.86 | $11.59 | $11.71 | $10.21 | 83,014 |
2018-07-27 | $11.74 | $12.26 | $11.56 | $11.59 | $10.10 | 118,865 |
2018-07-26 | $11.74 | $11.89 | $11.64 | $11.69 | $10.19 | 90,113 |
2018-07-25 | $11.61 | $11.73 | $11.60 | $11.65 | $10.15 | 64,185 |
2018-07-24 | $11.58 | $11.77 | $11.50 | $11.61 | $10.12 | 80,556 |
2018-07-23 | $11.52 | $11.56 | $11.36 | $11.49 | $10.02 | 147,169 |
2018-07-20 | $11.62 | $11.71 | $11.43 | $11.48 | $10.01 | 201,864 |
2018-07-19 | $11.50 | $11.77 | $11.49 | $11.68 | $10.18 | 126,986 |
2018-07-18 | $11.77 | $11.77 | $11.40 | $11.54 | $10.02 | 252,839 |
2018-07-17 | $11.91 | $12.00 | $11.76 | $11.79 | $10.24 | 91,988 |
2018-07-16 | $12.07 | $12.09 | $11.55 | $11.89 | $10.32 | 188,760 |
2018-07-13 | $12.17 | $12.29 | $12.03 | $12.04 | $10.45 | 45,006 |
2018-07-12 | $12.16 | $12.21 | $12.03 | $12.12 | $10.52 | 85,147 |
2018-07-11 | $12.35 | $12.35 | $12.12 | $12.16 | $10.56 | 130,784 |
2018-07-10 | $12.43 | $12.46 | $12.21 | $12.39 | $10.76 | 78,400 |
2018-07-09 | $12.60 | $12.63 | $12.44 | $12.46 | $10.82 | 63,843 |
2018-07-06 | $12.73 | $12.73 | $12.54 | $12.60 | $10.94 | 68,367 |
2018-07-05 | $12.59 | $12.69 | $12.44 | $12.67 | $11.00 | 59,604 |
2018-07-03 | $12.50 | $12.75 | $12.40 | $12.63 | $10.97 | 64,507 |
2018-07-02 | $12.64 | $12.66 | $12.41 | $12.53 | $10.88 | 48,393 |
2018-06-29 | $12.65 | $12.72 | $12.56 | $12.67 | $11.00 | 50,808 |
2018-06-28 | $12.61 | $12.73 | $12.61 | $12.68 | $11.01 | 60,470 |
2018-06-27 | $12.72 | $12.75 | $12.62 | $12.68 | $11.01 | 70,290 |
2018-06-26 | $12.69 | $12.81 | $12.62 | $12.75 | $11.07 | 129,463 |
2018-06-25 | $12.57 | $12.75 | $12.53 | $12.66 | $10.99 | 113,596 |
2018-06-22 | $12.50 | $12.75 | $12.36 | $12.73 | $11.05 | 1,461,987 |
2018-06-21 | $12.72 | $12.78 | $12.40 | $12.49 | $10.85 | 221,413 |
2018-06-20 | $12.77 | $12.84 | $12.69 | $12.75 | $11.07 | 123,614 |
2018-06-19 | $12.72 | $12.82 | $12.66 | $12.77 | $11.09 | 163,887 |
2018-06-18 | $12.75 | $12.79 | $12.50 | $12.76 | $11.04 | 101,821 |
2018-06-15 | $12.75 | $12.85 | $12.63 | $12.73 | $11.02 | 108,308 |
2018-06-14 | $12.65 | $12.77 | $12.56 | $12.75 | $11.03 | 177,707 |
2018-06-13 | $12.77 | $12.80 | $12.53 | $12.69 | $10.98 | 321,840 |
2018-06-12 | $12.62 | $12.77 | $12.57 | $12.75 | $11.03 | 39,920 |
2018-06-11 | $12.76 | $12.80 | $12.51 | $12.68 | $10.97 | 158,718 |
2018-06-08 | $12.84 | $12.87 | $12.60 | $12.72 | $11.01 | 62,480 |
2018-06-07 | $12.87 | $12.90 | $12.80 | $12.84 | $11.11 | 38,374 |
2018-06-06 | $12.85 | $12.90 | $12.82 | $12.86 | $11.13 | 42,043 |
2018-06-05 | $12.76 | $12.89 | $12.74 | $12.87 | $11.14 | 49,457 |
2018-06-04 | $12.69 | $12.82 | $12.69 | $12.75 | $11.03 | 71,408 |
2018-06-01 | $12.80 | $12.90 | $12.72 | $12.76 | $11.04 | 60,412 |
2018-05-31 | $12.96 | $13.00 | $12.75 | $12.76 | $11.04 | 44,697 |
2018-05-30 | $12.95 | $13.01 | $12.90 | $12.96 | $11.22 | 73,619 |
2018-05-29 | $12.77 | $12.98 | $12.75 | $12.93 | $11.19 | 89,895 |
2018-05-25 | $12.73 | $12.78 | $12.70 | $12.76 | $11.04 | 47,524 |
2018-05-24 | $12.78 | $12.78 | $12.73 | $12.74 | $11.02 | 59,823 |
2018-05-23 | $12.71 | $12.79 | $12.71 | $12.77 | $11.05 | 49,392 |
2018-05-22 | $12.78 | $12.78 | $12.65 | $12.68 | $10.97 | 68,824 |
2018-05-21 | $12.80 | $12.90 | $12.70 | $12.78 | $11.06 | 115,704 |
2018-05-18 | $12.85 | $12.98 | $12.70 | $12.72 | $10.97 | 39,247 |
2018-05-17 | $12.82 | $12.89 | $12.71 | $12.78 | $11.02 | 38,770 |
2018-05-16 | $13.10 | $13.13 | $12.65 | $12.69 | $10.94 | 55,751 |
2018-05-15 | $12.62 | $13.15 | $12.50 | $13.09 | $11.29 | 165,501 |
2018-05-14 | $12.77 | $12.78 | $12.52 | $12.63 | $10.89 | 55,399 |
2018-05-11 | $12.78 | $12.95 | $12.70 | $12.78 | $11.02 | 58,963 |
2018-05-10 | $12.74 | $12.84 | $12.60 | $12.78 | $11.02 | 82,685 |
2018-05-09 | $12.35 | $12.69 | $12.31 | $12.65 | $10.91 | 38,022 |
2018-05-08 | $12.62 | $12.76 | $12.47 | $12.69 | $10.94 | 47,858 |
2018-05-07 | $12.58 | $12.75 | $12.55 | $12.58 | $10.85 | 42,593 |
2018-05-04 | $12.50 | $12.63 | $12.50 | $12.58 | $10.85 | 25,113 |
2018-05-03 | $12.50 | $12.62 | $12.47 | $12.50 | $10.78 | 24,701 |
2018-05-02 | $12.61 | $12.70 | $12.43 | $12.54 | $10.81 | 39,332 |
2018-05-01 | $12.59 | $12.64 | $12.45 | $12.60 | $10.87 | 32,723 |
2018-04-30 | $12.70 | $12.77 | $12.58 | $12.60 | $10.87 | 24,124 |
2018-04-27 | $12.32 | $12.68 | $12.32 | $12.67 | $10.93 | 47,431 |
2018-04-26 | $12.29 | $12.44 | $12.27 | $12.33 | $10.63 | 60,174 |
2018-04-25 | $12.20 | $12.37 | $12.20 | $12.26 | $10.57 | 33,373 |
2018-04-24 | $12.44 | $12.50 | $12.18 | $12.24 | $10.56 | 57,549 |
2018-04-23 | $12.42 | $12.49 | $12.16 | $12.40 | $10.69 | 59,798 |
2018-04-20 | $12.60 | $12.66 | $12.35 | $12.41 | $10.70 | 27,842 |
2018-04-19 | $12.61 | $12.71 | $12.41 | $12.53 | $10.81 | 28,143 |
2018-04-18 | $12.85 | $12.85 | $12.69 | $12.76 | $10.97 | 42,952 |
2018-04-17 | $12.51 | $12.81 | $12.50 | $12.75 | $10.96 | 67,001 |
2018-04-16 | $12.63 | $12.79 | $12.50 | $12.52 | $10.76 | 60,767 |
2018-04-13 | $12.49 | $12.63 | $12.36 | $12.59 | $10.82 | 107,972 |
2018-04-12 | $12.71 | $12.71 | $12.33 | $12.41 | $10.66 | 72,327 |
2018-04-11 | $12.64 | $12.73 | $12.55 | $12.67 | $10.89 | 35,854 |
2018-04-10 | $12.97 | $12.97 | $12.65 | $12.66 | $10.88 | 36,644 |
2018-04-09 | $12.80 | $13.12 | $12.71 | $12.87 | $11.06 | 68,472 |
2018-04-06 | $12.41 | $12.81 | $12.41 | $12.78 | $10.98 | 76,814 |
2018-04-05 | $12.30 | $12.48 | $12.22 | $12.48 | $10.72 | 110,581 |
2018-04-04 | $12.14 | $12.31 | $12.14 | $12.29 | $10.56 | 122,548 |
2018-04-03 | $12.27 | $12.32 | $12.20 | $12.26 | $10.54 | 285,502 |
2018-04-02 | $12.05 | $12.39 | $12.05 | $12.18 | $10.47 | 142,700 |
2018-03-29 | $12.14 | $12.25 | $12.07 | $12.08 | $10.38 | 170,702 |
2018-03-28 | $12.16 | $12.20 | $12.07 | $12.08 | $10.38 | 132,797 |
2018-03-27 | $12.01 | $12.28 | $11.70 | $12.16 | $10.45 | 880,645 |
2018-03-26 | $12.75 | $12.92 | $12.60 | $12.70 | $10.91 | 108,065 |
2018-03-23 | $12.88 | $13.04 | $12.61 | $12.78 | $10.98 | 75,469 |
2018-03-22 | $12.90 | $13.22 | $12.89 | $12.89 | $11.08 | 76,600 |
2018-03-21 | $12.82 | $13.12 | $12.82 | $13.03 | $11.20 | 45,671 |
2018-03-20 | $12.88 | $13.03 | $12.80 | $12.87 | $11.06 | 33,191 |
2018-03-19 | $12.94 | $12.96 | $12.73 | $12.88 | $11.07 | 31,808 |
2018-03-16 | $12.87 | $13.02 | $12.83 | $12.96 | $11.10 | 37,615 |
2018-03-15 | $13.03 | $13.10 | $12.88 | $12.96 | $11.10 | 34,116 |
2018-03-14 | $12.96 | $13.20 | $12.96 | $13.09 | $11.21 | 33,061 |
2018-03-13 | $12.99 | $13.17 | $12.99 | $13.11 | $11.23 | 49,494 |
2018-03-12 | $13.12 | $13.25 | $13.03 | $13.11 | $11.23 | 68,114 |
2018-03-09 | $13.07 | $13.07 | $12.92 | $13.02 | $11.15 | 131,390 |
2018-03-08 | $12.82 | $13.22 | $12.82 | $13.14 | $11.25 | 81,078 |
2018-03-07 | $12.57 | $12.93 | $12.57 | $12.90 | $11.05 | 34,137 |
2018-03-06 | $12.43 | $12.73 | $12.24 | $12.64 | $10.82 | 58,359 |
2018-03-05 | $12.39 | $12.69 | $12.39 | $12.43 | $10.64 | 41,616 |
2018-03-02 | $12.36 | $12.53 | $12.18 | $12.47 | $10.68 | 32,874 |
2018-03-01 | $12.45 | $12.85 | $12.28 | $12.39 | $10.61 | 57,496 |
2018-02-28 | $12.68 | $12.87 | $12.37 | $12.46 | $10.67 | 93,426 |
2018-02-27 | $12.93 | $12.98 | $12.54 | $12.59 | $10.78 | 100,670 |
2018-02-26 | $12.76 | $12.99 | $12.75 | $12.98 | $11.12 | 50,014 |
2018-02-23 | $12.25 | $12.94 | $12.20 | $12.79 | $10.95 | 94,504 |
2018-02-22 | $12.28 | $12.45 | $12.18 | $12.29 | $10.52 | 72,211 |
2018-02-21 | $12.75 | $12.75 | $12.11 | $12.39 | $10.61 | 123,475 |
2018-02-20 | $12.52 | $12.61 | $12.25 | $12.36 | $10.58 | 138,603 |
2018-02-16 | $12.14 | $12.59 | $12.14 | $12.51 | $10.71 | 66,941 |
2018-02-15 | $12.25 | $12.25 | $12.05 | $12.16 | $10.41 | 48,767 |
2018-02-14 | $12.16 | $12.32 | $12.01 | $12.22 | $10.43 | 55,634 |
2018-02-13 | $12.19 | $12.25 | $12.11 | $12.19 | $10.40 | 31,498 |
2018-02-12 | $12.20 | $12.29 | $12.04 | $12.18 | $10.39 | 68,924 |
2018-02-09 | $11.75 | $12.18 | $11.73 | $12.10 | $10.32 | 103,264 |
2018-02-08 | $11.96 | $12.18 | $11.70 | $11.74 | $10.02 | 142,589 |
2018-02-07 | $12.01 | $12.20 | $11.88 | $11.90 | $10.15 | 109,256 |
2018-02-06 | $11.88 | $12.25 | $11.88 | $11.98 | $10.22 | 150,207 |
2018-02-05 | $12.13 | $12.50 | $11.89 | $11.89 | $10.15 | 166,453 |
2018-02-02 | $12.25 | $12.25 | $12.13 | $12.16 | $10.38 | 69,404 |
2018-02-01 | $12.72 | $12.90 | $12.30 | $12.33 | $10.52 | 49,740 |
2018-01-31 | $12.36 | $12.83 | $12.35 | $12.73 | $10.86 | 73,477 |
2018-01-30 | $12.90 | $12.91 | $12.18 | $12.29 | $10.49 | 191,662 |
2018-01-29 | $13.03 | $13.10 | $12.92 | $12.95 | $11.05 | 104,483 |
2018-01-26 | $13.28 | $13.30 | $12.99 | $13.07 | $11.15 | 75,888 |
2018-01-25 | $13.41 | $13.45 | $13.22 | $13.28 | $11.33 | 39,934 |
2018-01-24 | $13.15 | $13.44 | $13.15 | $13.41 | $11.44 | 82,389 |
2018-01-23 | $12.92 | $13.19 | $12.92 | $13.11 | $11.19 | 56,404 |
2018-01-22 | $12.98 | $13.08 | $12.96 | $12.98 | $11.08 | 45,526 |
2018-01-19 | $13.19 | $13.19 | $12.98 | $12.98 | $11.08 | 54,842 |
2018-01-18 | $13.20 | $13.32 | $13.03 | $13.22 | $11.24 | 74,968 |
2018-01-17 | $13.35 | $13.43 | $13.10 | $13.12 | $11.16 | 74,025 |
2018-01-16 | $13.44 | $13.60 | $13.36 | $13.36 | $11.36 | 43,451 |
2018-01-12 | $13.60 | $13.60 | $13.36 | $13.39 | $11.39 | 57,457 |
2018-01-11 | $13.78 | $13.93 | $13.55 | $13.56 | $11.53 | 63,431 |
2018-01-10 | $13.90 | $13.90 | $13.64 | $13.77 | $11.71 | 53,705 |
2018-01-09 | $13.90 | $13.95 | $13.80 | $13.90 | $11.82 | 68,043 |
2018-01-08 | $13.58 | $13.80 | $13.53 | $13.77 | $11.71 | 45,022 |
2018-01-05 | $13.59 | $13.61 | $13.51 | $13.57 | $11.54 | 30,104 |
2018-01-04 | $13.55 | $13.68 | $13.49 | $13.59 | $11.56 | 47,202 |
2018-01-03 | $13.61 | $13.79 | $13.48 | $13.58 | $11.55 | 57,189 |
2018-01-02 | $13.43 | $13.67 | $13.39 | $13.59 | $11.56 | 53,332 |
2017-12-29 | $13.51 | $13.55 | $13.37 | $13.43 | $11.42 | 21,215 |
2017-12-28 | $13.51 | $13.55 | $13.41 | $13.45 | $11.44 | 13,941 |
2017-12-27 | $13.54 | $13.57 | $13.34 | $13.44 | $11.43 | 32,888 |
2017-12-26 | $13.30 | $13.52 | $13.26 | $13.52 | $11.50 | 29,763 |
2017-12-22 | $13.21 | $13.33 | $13.03 | $13.27 | $11.28 | 27,595 |
2017-12-21 | $13.14 | $13.35 | $13.13 | $13.20 | $11.23 | 30,912 |
2017-12-20 | $13.06 | $13.19 | $12.97 | $13.07 | $11.11 | 52,037 |
2017-12-19 | $13.00 | $13.26 | $12.98 | $12.98 | $11.04 | 79,491 |
2017-12-18 | $13.11 | $13.34 | $13.01 | $13.01 | $11.06 | 57,979 |
2017-12-15 | $13.29 | $13.30 | $13.07 | $13.11 | $11.11 | 110,122 |
2017-12-14 | $13.40 | $13.47 | $13.21 | $13.21 | $11.20 | 68,585 |
2017-12-13 | $13.50 | $13.57 | $13.33 | $13.33 | $11.30 | 38,295 |
2017-12-12 | $13.44 | $13.58 | $13.39 | $13.58 | $11.51 | 45,585 |
2017-12-11 | $13.46 | $13.48 | $13.33 | $13.45 | $11.40 | 27,022 |
2017-12-08 | $13.41 | $13.50 | $13.36 | $13.49 | $11.43 | 26,309 |
2017-12-07 | $13.40 | $13.53 | $13.33 | $13.40 | $11.36 | 23,282 |
2017-12-06 | $13.43 | $13.45 | $13.21 | $13.40 | $11.36 | 52,551 |
2017-12-05 | $13.46 | $13.55 | $13.34 | $13.43 | $11.38 | 31,135 |
2017-12-04 | $13.52 | $13.64 | $13.42 | $13.47 | $11.42 | 38,519 |
2017-12-01 | $13.40 | $13.62 | $13.25 | $13.50 | $11.44 | 49,896 |
2017-11-30 | $13.52 | $13.56 | $13.36 | $13.40 | $11.36 | 38,251 |
2017-11-29 | $13.65 | $13.66 | $13.46 | $13.46 | $11.41 | 26,190 |
2017-11-28 | $13.61 | $13.74 | $13.52 | $13.64 | $11.56 | 37,838 |
2017-11-27 | $13.41 | $13.74 | $13.41 | $13.60 | $11.53 | 49,685 |
2017-11-24 | $13.50 | $13.55 | $13.40 | $13.41 | $11.37 | 39,081 |
2017-11-22 | $13.49 | $13.53 | $13.40 | $13.45 | $11.40 | 35,343 |
2017-11-21 | $13.50 | $13.54 | $13.39 | $13.50 | $11.44 | 37,329 |
2017-11-20 | $13.45 | $13.45 | $13.29 | $13.38 | $11.34 | 40,844 |
2017-11-17 | $13.65 | $13.65 | $13.36 | $13.44 | $11.39 | 57,985 |
2017-11-16 | $13.85 | $13.85 | $13.65 | $13.73 | $11.60 | 47,089 |
2017-11-15 | $13.84 | $13.84 | $13.70 | $13.77 | $11.63 | 51,337 |
2017-11-14 | $13.72 | $13.98 | $13.60 | $13.77 | $11.63 | 65,476 |
2017-11-13 | $13.71 | $13.78 | $13.68 | $13.72 | $11.59 | 58,353 |
2017-11-10 | $13.77 | $13.77 | $13.69 | $13.71 | $11.58 | 31,112 |
2017-11-09 | $13.59 | $13.90 | $13.59 | $13.76 | $11.62 | 34,562 |
2017-11-08 | $13.95 | $13.95 | $13.51 | $13.70 | $11.57 | 142,775 |
2017-11-07 | $13.90 | $13.94 | $13.65 | $13.92 | $11.76 | 36,242 |
2017-11-06 | $13.73 | $13.79 | $13.59 | $13.77 | $11.63 | 28,538 |
2017-11-03 | $13.75 | $13.79 | $13.60 | $13.64 | $11.52 | 26,664 |
2017-11-02 | $13.09 | $13.80 | $13.09 | $13.75 | $11.62 | 97,943 |
2017-11-01 | $13.21 | $13.27 | $13.02 | $13.10 | $11.07 | 36,287 |
2017-10-31 | $13.46 | $13.46 | $13.01 | $13.23 | $11.18 | 59,724 |
2017-10-30 | $13.38 | $13.56 | $13.24 | $13.33 | $11.26 | 89,782 |
2017-10-27 | $13.28 | $13.39 | $13.26 | $13.29 | $11.23 | 25,994 |
2017-10-26 | $13.31 | $13.38 | $13.12 | $13.27 | $11.21 | 73,999 |
2017-10-25 | $13.46 | $13.52 | $13.10 | $13.24 | $11.18 | 58,597 |
2017-10-24 | $13.72 | $13.73 | $13.43 | $13.45 | $11.36 | 39,124 |
2017-10-23 | $13.70 | $13.83 | $13.50 | $13.71 | $11.58 | 42,408 |
2017-10-20 | $13.89 | $13.93 | $13.66 | $13.71 | $11.58 | 23,759 |
2017-10-19 | $14.05 | $14.08 | $13.69 | $13.86 | $11.71 | 90,608 |
2017-10-18 | $14.10 | $14.29 | $14.05 | $14.09 | $11.86 | 94,199 |
2017-10-17 | $13.99 | $14.15 | $13.85 | $14.09 | $11.86 | 55,041 |
2017-10-16 | $13.84 | $13.99 | $13.78 | $13.99 | $11.78 | 39,831 |
2017-10-13 | $13.78 | $13.80 | $13.55 | $13.77 | $11.60 | 45,809 |
2017-10-12 | $13.75 | $13.83 | $13.65 | $13.70 | $11.54 | 71,956 |
2017-10-11 | $13.64 | $13.75 | $13.64 | $13.68 | $11.52 | 41,521 |
2017-10-10 | $13.63 | $13.73 | $13.58 | $13.63 | $11.48 | 129,725 |
2017-10-09 | $13.73 | $13.78 | $13.60 | $13.61 | $11.46 | 83,280 |
2017-10-06 | $13.62 | $13.70 | $13.53 | $13.69 | $11.53 | 158,581 |
2017-10-05 | $13.62 | $13.69 | $13.55 | $13.62 | $11.47 | 43,459 |
2017-10-04 | $13.60 | $13.66 | $13.46 | $13.57 | $11.43 | 30,526 |
2017-10-03 | $13.54 | $13.60 | $13.45 | $13.57 | $11.43 | 35,189 |
2017-10-02 | $13.60 | $13.71 | $13.58 | $13.59 | $11.44 | 34,051 |
2017-09-29 | $13.75 | $13.80 | $13.50 | $13.62 | $11.47 | 49,993 |
2017-09-28 | $13.60 | $13.69 | $13.50 | $13.69 | $11.53 | 47,251 |
2017-09-27 | $13.42 | $13.58 | $13.36 | $13.56 | $11.42 | 83,929 |
2017-09-26 | $13.37 | $13.45 | $13.32 | $13.42 | $11.30 | 53,657 |
2017-09-25 | $13.37 | $13.53 | $13.25 | $13.36 | $11.25 | 67,416 |
2017-09-22 | $13.25 | $13.50 | $13.16 | $13.34 | $11.23 | 88,446 |
2017-09-21 | $13.28 | $13.41 | $13.09 | $13.24 | $11.15 | 86,808 |
2017-09-20 | $13.58 | $13.62 | $13.22 | $13.30 | $11.20 | 76,304 |
2017-09-19 | $13.35 | $13.59 | $13.23 | $13.55 | $11.41 | 123,271 |
2017-09-18 | $12.80 | $13.46 | $12.80 | $13.34 | $11.20 | 183,213 |
2017-09-15 | $12.78 | $12.80 | $12.67 | $12.79 | $10.74 | 146,946 |
2017-09-14 | $12.70 | $12.77 | $12.66 | $12.76 | $10.71 | 117,878 |
2017-09-13 | $12.69 | $12.78 | $12.64 | $12.75 | $10.70 | 111,529 |
2017-09-12 | $12.70 | $12.79 | $12.50 | $12.65 | $10.62 | 297,461 |
2017-09-11 | $12.50 | $12.80 | $12.45 | $12.78 | $10.73 | 219,102 |
2017-09-08 | $12.28 | $12.50 | $12.10 | $12.40 | $10.41 | 906,188 |
2017-09-07 | $13.05 | $13.28 | $12.81 | $12.84 | $10.78 | 79,508 |
2017-09-06 | $13.02 | $13.22 | $13.02 | $13.05 | $10.95 | 65,162 |
2017-09-05 | $13.54 | $13.56 | $13.02 | $13.07 | $10.97 | 120,669 |
2017-09-01 | $13.94 | $13.94 | $13.32 | $13.54 | $11.36 | 95,025 |
2017-08-31 | $13.85 | $13.99 | $13.85 | $13.92 | $11.68 | 58,540 |
2017-08-30 | $13.63 | $13.94 | $13.60 | $13.81 | $11.59 | 67,664 |
2017-08-29 | $13.62 | $13.82 | $13.34 | $13.59 | $11.41 | 60,055 |
2017-08-28 | $13.48 | $13.65 | $13.33 | $13.60 | $11.41 | 42,744 |
2017-08-25 | $13.48 | $13.55 | $13.47 | $13.50 | $11.33 | 54,227 |
2017-08-24 | $13.41 | $13.50 | $13.31 | $13.48 | $11.31 | 38,253 |
2017-08-23 | $13.29 | $13.48 | $13.25 | $13.39 | $11.24 | 74,816 |
2017-08-22 | $13.46 | $13.53 | $13.25 | $13.33 | $11.19 | 36,789 |
2017-08-21 | $13.59 | $13.60 | $13.22 | $13.40 | $11.25 | 70,984 |
2017-08-18 | $13.47 | $13.71 | $13.26 | $13.59 | $11.41 | 105,181 |
2017-08-17 | $13.70 | $13.79 | $13.45 | $13.47 | $11.31 | 77,627 |
2017-08-16 | $13.65 | $13.75 | $13.56 | $13.68 | $11.44 | 79,025 |
2017-08-15 | $13.81 | $13.85 | $13.50 | $13.60 | $11.38 | 95,175 |
2017-08-14 | $13.70 | $13.81 | $13.52 | $13.81 | $11.55 | 167,358 |
2017-08-11 | $13.50 | $13.64 | $13.21 | $13.55 | $11.34 | 144,368 |
2017-08-10 | $13.30 | $13.89 | $13.00 | $13.25 | $11.08 | 169,052 |
2017-08-09 | $13.99 | $13.99 | $12.69 | $13.16 | $11.01 | 232,778 |
2017-08-08 | $13.00 | $13.10 | $12.65 | $12.80 | $10.71 | 247,189 |
2017-08-07 | $13.00 | $14.09 | $12.53 | $12.85 | $10.75 | 529,500 |
2017-08-04 | $11.88 | $11.90 | $11.75 | $11.90 | $9.96 | 41,228 |
2017-08-03 | $11.98 | $12.07 | $11.88 | $11.88 | $9.94 | 25,454 |
2017-08-02 | $12.02 | $12.05 | $11.94 | $11.99 | $10.03 | 12,902 |
2017-08-01 | $12.10 | $12.10 | $11.92 | $12.05 | $10.08 | 97,509 |
2017-07-31 | $12.05 | $12.10 | $11.91 | $12.09 | $10.11 | 34,207 |
2017-07-28 | $11.94 | $12.13 | $11.91 | $11.99 | $10.03 | 24,312 |
2017-07-27 | $11.96 | $12.14 | $11.85 | $12.01 | $10.05 | 49,836 |
2017-07-26 | $11.69 | $11.99 | $11.69 | $11.99 | $10.03 | 67,295 |
2017-07-25 | $11.79 | $11.79 | $11.68 | $11.68 | $9.77 | 46,344 |
2017-07-24 | $11.76 | $11.81 | $11.68 | $11.73 | $9.81 | 87,590 |
2017-07-21 | $11.75 | $11.75 | $11.66 | $11.70 | $9.79 | 25,889 |
2017-07-20 | $11.74 | $11.78 | $11.63 | $11.72 | $9.80 | 43,052 |
2017-07-19 | $11.79 | $11.79 | $11.70 | $11.72 | $9.80 | 39,695 |
2017-07-18 | $11.70 | $11.87 | $11.67 | $11.78 | $9.82 | 44,007 |
2017-07-17 | $11.57 | $11.70 | $11.57 | $11.68 | $9.73 | 21,583 |
2017-07-14 | $11.53 | $11.61 | $11.50 | $11.52 | $9.60 | 34,012 |
2017-07-13 | $11.50 | $11.59 | $11.45 | $11.57 | $9.64 | 24,419 |
2017-07-12 | $11.49 | $11.66 | $11.45 | $11.50 | $9.58 | 31,056 |
2017-07-11 | $11.45 | $11.56 | $11.33 | $11.42 | $9.52 | 35,594 |
2017-07-10 | $11.52 | $11.74 | $11.30 | $11.43 | $9.53 | 45,055 |
2017-07-07 | $11.40 | $11.53 | $11.26 | $11.53 | $9.61 | 22,838 |
2017-07-06 | $11.68 | $11.68 | $11.35 | $11.38 | $9.48 | 39,470 |
2017-07-05 | $11.88 | $11.88 | $11.55 | $11.65 | $9.71 | 42,190 |
2017-07-03 | $11.81 | $11.98 | $11.68 | $11.84 | $9.87 | 41,316 |
2017-06-30 | $11.52 | $11.78 | $11.46 | $11.67 | $9.73 | 62,943 |
2017-06-29 | $11.31 | $11.52 | $11.26 | $11.52 | $9.60 | 54,816 |
2017-06-28 | $11.43 | $11.58 | $11.27 | $11.28 | $9.40 | 54,129 |
2017-06-27 | $11.55 | $11.58 | $11.33 | $11.41 | $9.51 | 41,601 |
2017-06-26 | $11.39 | $11.55 | $11.39 | $11.55 | $9.63 | 58,293 |
2017-06-23 | $11.37 | $11.39 | $11.34 | $11.39 | $9.49 | 55,253 |
2017-06-22 | $11.29 | $11.40 | $11.22 | $11.38 | $9.48 | 44,448 |
2017-06-21 | $11.29 | $11.35 | $11.21 | $11.25 | $9.38 | 27,299 |
2017-06-20 | $11.15 | $11.36 | $11.15 | $11.29 | $9.41 | 37,927 |
2017-06-19 | $11.10 | $11.30 | $11.10 | $11.19 | $9.33 | 30,938 |
2017-06-16 | $11.37 | $11.39 | $11.25 | $11.27 | $9.36 | 55,952 |
2017-06-15 | $11.35 | $11.40 | $11.25 | $11.35 | $9.42 | 47,443 |
2017-06-14 | $11.35 | $11.40 | $11.27 | $11.34 | $9.41 | 47,493 |
2017-06-13 | $11.35 | $11.35 | $11.21 | $11.34 | $9.41 | 22,736 |
2017-06-12 | $11.20 | $11.35 | $11.15 | $11.35 | $9.42 | 25,425 |
2017-06-09 | $11.29 | $11.30 | $11.10 | $11.15 | $9.26 | 43,312 |
2017-06-08 | $11.35 | $11.35 | $11.26 | $11.31 | $9.39 | 20,510 |
2017-06-07 | $11.34 | $11.35 | $11.29 | $11.30 | $9.38 | 15,798 |
2017-06-06 | $11.25 | $11.35 | $11.25 | $11.27 | $9.36 | 28,616 |
2017-06-05 | $11.35 | $11.35 | $11.16 | $11.31 | $9.39 | 29,598 |
2017-06-02 | $11.26 | $11.35 | $11.26 | $11.28 | $9.37 | 19,466 |
2017-06-01 | $11.20 | $11.32 | $11.16 | $11.27 | $9.36 | 18,598 |
2017-05-31 | $11.33 | $11.33 | $11.14 | $11.22 | $9.32 | 20,941 |
2017-05-30 | $11.34 | $11.34 | $11.18 | $11.27 | $9.36 | 27,611 |
2017-05-26 | $11.26 | $11.30 | $11.07 | $11.22 | $9.32 | 37,389 |
2017-05-25 | $11.30 | $11.35 | $11.22 | $11.27 | $9.36 | 33,478 |
2017-05-24 | $11.25 | $11.31 | $11.22 | $11.29 | $9.37 | 27,949 |
2017-05-23 | $11.30 | $11.30 | $11.18 | $11.26 | $9.35 | 41,219 |
2017-05-22 | $11.15 | $11.30 | $11.15 | $11.29 | $9.37 | 43,590 |
2017-05-19 | $11.10 | $11.24 | $11.06 | $11.16 | $9.27 | 26,880 |
2017-05-18 | $10.95 | $11.10 | $10.89 | $11.07 | $9.19 | 31,547 |
2017-05-17 | $11.01 | $11.09 | $10.84 | $10.93 | $9.07 | 27,617 |
2017-05-16 | $11.03 | $11.10 | $10.89 | $11.10 | $9.18 | 31,176 |
2017-05-15 | $10.93 | $11.12 | $10.90 | $11.08 | $9.16 | 34,009 |
2017-05-12 | $11.06 | $11.06 | $10.90 | $10.93 | $9.04 | 47,397 |
2017-05-11 | $10.95 | $11.10 | $10.89 | $11.07 | $9.15 | 44,783 |
2017-05-10 | $10.85 | $11.06 | $10.85 | $10.94 | $9.05 | 44,377 |
2017-05-09 | $10.98 | $10.98 | $10.77 | $10.79 | $8.92 | 41,828 |
2017-05-08 | $10.98 | $11.05 | $10.91 | $10.99 | $9.09 | 28,761 |
2017-05-05 | $10.92 | $11.11 | $10.81 | $11.09 | $9.17 | 38,294 |
2017-05-04 | $11.02 | $11.05 | $10.81 | $10.88 | $9.00 | 47,164 |
2017-05-03 | $11.15 | $11.15 | $11.02 | $11.04 | $9.13 | 24,518 |
2017-05-02 | $11.18 | $11.22 | $11.13 | $11.15 | $9.22 | 27,134 |
2017-05-01 | $11.21 | $11.21 | $11.06 | $11.18 | $9.25 | 26,794 |
2017-04-28 | $11.32 | $11.32 | $11.11 | $11.13 | $9.20 | 23,663 |
2017-04-27 | $11.12 | $11.30 | $11.11 | $11.26 | $9.31 | 34,152 |
2017-04-26 | $11.23 | $11.25 | $11.11 | $11.14 | $9.21 | 38,480 |
2017-04-25 | $11.09 | $11.21 | $11.02 | $11.17 | $9.24 | 35,903 |
2017-04-24 | $11.25 | $11.25 | $11.01 | $11.03 | $9.12 | 35,359 |
2017-04-21 | $11.17 | $11.25 | $11.12 | $11.22 | $9.28 | 24,758 |
2017-04-20 | $11.34 | $11.35 | $11.00 | $11.12 | $9.20 | 79,064 |
2017-04-19 | $11.23 | $11.35 | $11.23 | $11.29 | $9.34 | 32,799 |
2017-04-18 | $11.30 | $11.34 | $11.21 | $11.30 | $9.31 | 59,851 |
2017-04-17 | $11.30 | $11.34 | $11.25 | $11.30 | $9.31 | 43,843 |
2017-04-13 | $11.29 | $11.30 | $11.20 | $11.27 | $9.28 | 37,438 |
2017-04-12 | $11.11 | $11.29 | $11.11 | $11.23 | $9.25 | 37,934 |
2017-04-11 | $11.11 | $11.18 | $11.06 | $11.13 | $9.17 | 115,187 |
2017-04-10 | $11.17 | $11.17 | $11.08 | $11.11 | $9.15 | 15,676 |
2017-04-07 | $11.10 | $11.20 | $11.10 | $11.13 | $9.17 | 14,749 |
2017-04-06 | $11.09 | $11.17 | $11.00 | $11.15 | $9.19 | 63,977 |
2017-04-05 | $11.21 | $11.21 | $10.91 | $11.06 | $9.11 | 54,943 |
2017-04-04 | $11.15 | $11.34 | $11.13 | $11.22 | $9.24 | 42,313 |
2017-04-03 | $11.16 | $11.19 | $11.07 | $11.17 | $9.20 | 38,776 |
2017-03-31 | $11.19 | $11.19 | $11.03 | $11.10 | $9.14 | 54,818 |
2017-03-30 | $11.02 | $11.08 | $11.01 | $11.06 | $9.11 | 30,489 |
2017-03-29 | $10.92 | $11.09 | $10.92 | $11.07 | $9.12 | 49,642 |
2017-03-28 | $11.01 | $11.04 | $10.91 | $10.92 | $9.00 | 64,448 |
2017-03-27 | $11.16 | $11.16 | $10.92 | $11.02 | $9.08 | 25,679 |
2017-03-24 | $11.26 | $11.26 | $11.10 | $11.12 | $9.16 | 23,968 |
2017-03-23 | $10.94 | $11.31 | $10.94 | $11.26 | $9.28 | 37,903 |
2017-03-22 | $11.10 | $11.10 | $10.83 | $10.96 | $9.03 | 98,720 |
2017-03-21 | $11.26 | $11.28 | $11.01 | $11.11 | $9.15 | 41,630 |
2017-03-20 | $11.31 | $11.31 | $11.15 | $11.20 | $9.23 | 379 |
2017-03-17 | $11.15 | $11.36 | $11.15 | $11.31 | $9.28 | 2,067 |
2017-03-16 | $11.00 | $11.18 | $11.00 | $11.15 | $9.15 | 86,046 |
2017-03-15 | $11.05 | $11.15 | $11.01 | $11.05 | $9.07 | 100,671 |
2017-03-14 | $11.05 | $11.09 | $10.98 | $11.00 | $9.03 | 88,524 |
2017-03-13 | $11.08 | $11.18 | $10.95 | $11.01 | $9.04 | 177,282 |
2017-03-10 | $11.05 | $11.17 | $11.00 | $11.00 | $9.03 | 106,273 |
2017-03-09 | $11.00 | $11.13 | $11.00 | $11.03 | $9.05 | 113,614 |
2017-03-08 | $11.23 | $11.24 | $10.95 | $11.00 | $9.03 | 549,585 |
2017-03-07 | $11.80 | $11.94 | $11.72 | $11.75 | $9.64 | 40,876 |
2017-03-06 | $12.11 | $12.13 | $11.84 | $11.92 | $9.78 | 82,143 |
2017-03-03 | $12.67 | $12.70 | $12.10 | $12.23 | $10.04 | 31,384 |
2017-03-02 | $12.78 | $12.85 | $12.58 | $12.58 | $10.32 | 24,652 |
2017-03-01 | $12.86 | $12.86 | $12.55 | $12.76 | $10.47 | 64,158 |
2017-02-28 | $12.71 | $12.89 | $12.63 | $12.80 | $10.50 | 95,468 |
2017-02-27 | $12.70 | $12.86 | $12.56 | $12.65 | $10.38 | 72,570 |
2017-02-24 | $12.80 | $12.88 | $12.57 | $12.81 | $10.51 | 39,969 |
2017-02-23 | $12.83 | $12.83 | $12.62 | $12.66 | $10.39 | 45,830 |
2017-02-22 | $12.57 | $12.75 | $12.50 | $12.75 | $10.46 | 29,323 |
2017-02-21 | $12.17 | $12.62 | $12.06 | $12.49 | $10.25 | 48,724 |
2017-02-17 | $12.39 | $12.50 | $12.20 | $12.25 | $10.05 | 28,058 |
2017-02-16 | $12.20 | $12.52 | $12.16 | $12.49 | $10.25 | 19,072 |
2017-02-15 | $12.67 | $12.69 | $12.19 | $12.22 | $10.03 | 42,579 |
2017-02-14 | $12.67 | $12.70 | $12.56 | $12.67 | $10.40 | 28,899 |
2017-02-13 | $12.57 | $12.87 | $12.45 | $12.64 | $10.34 | 41,469 |
2017-02-10 | $12.47 | $12.57 | $12.34 | $12.51 | $10.23 | 22,891 |
2017-02-09 | $12.30 | $12.72 | $12.14 | $12.55 | $10.26 | 41,722 |
2017-02-08 | $12.26 | $12.27 | $12.12 | $12.23 | $10.00 | 7,290 |
2017-02-07 | $12.19 | $12.32 | $12.10 | $12.26 | $10.02 | 17,135 |
2017-02-06 | $12.22 | $12.32 | $12.06 | $12.18 | $9.96 | 25,347 |
2017-02-03 | $12.28 | $12.34 | $12.17 | $12.22 | $9.99 | 24,608 |
2017-02-02 | $12.28 | $12.28 | $12.17 | $12.23 | $10.00 | 37,750 |
2017-02-01 | $12.10 | $12.28 | $12.08 | $12.26 | $10.03 | 38,830 |
2017-01-31 | $11.95 | $12.08 | $11.93 | $12.06 | $9.86 | 11,126 |
2017-01-30 | $11.84 | $12.01 | $11.80 | $11.94 | $9.77 | 18,201 |
2017-01-27 | $12.07 | $12.10 | $11.82 | $11.95 | $9.77 | 34,352 |
2017-01-26 | $12.01 | $12.09 | $12.00 | $12.03 | $9.84 | 14,990 |
2017-01-25 | $12.00 | $12.08 | $11.96 | $11.97 | $9.79 | 11,988 |
2017-01-24 | $11.97 | $12.03 | $11.85 | $11.95 | $9.77 | 24,713 |
2017-01-23 | $12.02 | $12.09 | $11.83 | $11.98 | $9.80 | 26,591 |
2017-01-20 | $11.97 | $12.08 | $11.94 | $11.98 | $9.80 | 13,596 |
2017-01-19 | $12.01 | $12.03 | $11.92 | $11.98 | $9.80 | 22,054 |
2017-01-18 | $12.09 | $12.09 | $11.88 | $12.03 | $9.84 | 28,877 |
2017-01-17 | $11.86 | $12.07 | $11.78 | $12.02 | $9.80 | 68,257 |
2017-01-13 | $11.57 | $11.93 | $11.56 | $11.90 | $9.70 | 50,948 |
2017-01-12 | $11.44 | $11.56 | $11.23 | $11.55 | $9.41 | 33,918 |
2017-01-11 | $11.12 | $11.50 | $11.06 | $11.43 | $9.31 | 37,016 |
2017-01-10 | $11.16 | $11.17 | $10.98 | $11.15 | $9.09 | 18,974 |
2017-01-09 | $11.25 | $11.25 | $10.97 | $11.16 | $9.09 | 19,598 |
2017-01-06 | $11.04 | $11.29 | $10.85 | $11.28 | $9.19 | 32,622 |
2017-01-05 | $11.30 | $11.35 | $11.00 | $11.06 | $9.01 | 12,103 |
2017-01-04 | $11.16 | $11.37 | $11.16 | $11.29 | $9.20 | 17,341 |
2017-01-03 | $11.33 | $11.35 | $11.19 | $11.25 | $9.17 | 14,728 |
2016-12-30 | $11.13 | $11.24 | $11.10 | $11.24 | $9.16 | 10,488 |
2016-12-29 | $10.99 | $11.20 | $10.87 | $11.10 | $9.05 | 16,251 |
2016-12-28 | $10.90 | $11.08 | $10.90 | $11.07 | $9.02 | 14,493 |
2016-12-27 | $10.90 | $11.13 | $10.80 | $10.92 | $8.90 | 36,602 |
2016-12-23 | $10.98 | $10.98 | $10.91 | $10.94 | $8.92 | 11,588 |
2016-12-22 | $10.88 | $11.07 | $10.88 | $11.06 | $9.01 | 15,086 |
2016-12-21 | $10.82 | $11.14 | $10.82 | $10.91 | $8.89 | 13,406 |
2016-12-20 | $10.98 | $10.99 | $10.82 | $10.87 | $8.86 | 15,190 |
2016-12-19 | $10.83 | $11.06 | $10.83 | $11.04 | $9.00 | 14,092 |
2016-12-16 | $10.63 | $11.12 | $10.35 | $10.82 | $8.82 | 84,328 |
2016-12-15 | $10.78 | $10.79 | $10.51 | $10.53 | $8.55 | 32,942 |
2016-12-14 | $10.82 | $10.87 | $10.75 | $10.79 | $8.76 | 13,463 |
2016-12-13 | $10.90 | $10.93 | $10.79 | $10.81 | $8.78 | 27,023 |
2016-12-12 | $10.99 | $11.02 | $10.79 | $10.90 | $8.85 | 25,631 |
2016-12-09 | $10.88 | $11.01 | $10.88 | $10.98 | $8.91 | 21,365 |
2016-12-08 | $10.90 | $11.09 | $10.79 | $10.90 | $8.85 | 18,397 |
2016-12-07 | $10.75 | $10.96 | $10.75 | $10.86 | $8.82 | 19,267 |
2016-12-06 | $10.75 | $10.88 | $10.61 | $10.83 | $8.79 | 17,245 |
2016-12-05 | $10.75 | $10.91 | $10.55 | $10.74 | $8.72 | 36,582 |
2016-12-02 | $10.75 | $10.75 | $10.68 | $10.72 | $8.70 | 36,765 |
2016-12-01 | $10.87 | $10.90 | $10.76 | $10.78 | $8.75 | 13,940 |
2016-11-30 | $11.07 | $11.07 | $10.76 | $10.91 | $8.86 | 31,837 |
2016-11-29 | $11.03 | $11.11 | $11.03 | $11.04 | $8.96 | 18,782 |
2016-11-28 | $11.10 | $11.17 | $11.05 | $11.10 | $9.01 | 35,631 |
2016-11-25 | $11.09 | $11.40 | $11.08 | $11.14 | $9.04 | 56,183 |
2016-11-23 | $11.04 | $11.12 | $10.93 | $11.07 | $8.99 | 31,899 |
2016-11-22 | $11.02 | $11.10 | $10.81 | $11.08 | $8.99 | 22,508 |
2016-11-21 | $11.05 | $11.19 | $10.86 | $10.93 | $8.87 | 8,786 |
2016-11-18 | $11.00 | $11.20 | $10.89 | $11.02 | $8.95 | 45,804 |
2016-11-17 | $10.90 | $11.06 | $10.87 | $11.04 | $8.96 | 27,065 |
2016-11-16 | $10.64 | $10.94 | $10.56 | $10.93 | $8.87 | 19,194 |
2016-11-15 | $10.60 | $10.84 | $10.49 | $10.65 | $8.65 | 36,087 |
2016-11-14 | $10.35 | $10.65 | $10.34 | $10.60 | $8.57 | 17,628 |
2016-11-11 | $10.35 | $10.45 | $10.33 | $10.37 | $8.38 | 14,045 |
2016-11-10 | $10.23 | $10.44 | $10.15 | $10.35 | $8.37 | 8,545 |
2016-11-09 | $9.80 | $10.43 | $9.71 | $10.18 | $8.23 | 22,956 |
2016-11-08 | $10.17 | $10.17 | $9.70 | $9.78 | $7.91 | 44,589 |
2016-11-07 | $10.16 | $10.51 | $10.08 | $10.13 | $8.19 | 36,210 |
2016-11-04 | $10.26 | $10.26 | $10.15 | $10.15 | $8.21 | 27,180 |
2016-11-03 | $10.24 | $10.37 | $10.23 | $10.27 | $8.30 | 14,415 |
2016-11-02 | $10.36 | $10.49 | $10.26 | $10.30 | $8.33 | 15,273 |
2016-11-01 | $10.42 | $10.65 | $10.25 | $10.30 | $8.33 | 21,149 |
2016-10-31 | $10.40 | $10.48 | $10.26 | $10.48 | $8.47 | 8,664 |
2016-10-28 | $10.50 | $10.50 | $10.24 | $10.33 | $8.35 | 10,332 |
2016-10-27 | $10.50 | $10.52 | $10.23 | $10.25 | $8.29 | 11,670 |
2016-10-26 | $10.66 | $10.66 | $10.40 | $10.48 | $8.47 | 15,082 |
2016-10-25 | $10.62 | $10.68 | $10.59 | $10.67 | $8.63 | 17,625 |
2016-10-24 | $10.84 | $10.88 | $10.64 | $10.68 | $8.63 | 19,011 |
2016-10-21 | $10.79 | $10.92 | $10.74 | $10.92 | $8.83 | 17,283 |
2016-10-20 | $10.75 | $10.80 | $10.72 | $10.77 | $8.71 | 24,880 |
2016-10-19 | $10.63 | $10.70 | $10.49 | $10.68 | $8.64 | 13,331 |
2016-10-18 | $10.43 | $10.74 | $10.37 | $10.64 | $8.57 | 32,603 |
2016-10-17 | $10.20 | $10.39 | $10.16 | $10.36 | $8.34 | 22,161 |
2016-10-14 | $10.41 | $10.42 | $10.19 | $10.25 | $8.25 | 16,723 |
2016-10-13 | $10.39 | $10.44 | $10.33 | $10.40 | $8.38 | 10,169 |
2016-10-12 | $10.41 | $10.56 | $10.27 | $10.39 | $8.37 | 20,211 |
2016-10-11 | $10.36 | $10.40 | $10.20 | $10.33 | $8.32 | 28,750 |
2016-10-10 | $10.12 | $10.49 | $10.12 | $10.41 | $8.38 | 30,130 |
2016-10-07 | $10.12 | $10.28 | $10.03 | $10.12 | $8.15 | 17,337 |
2016-10-06 | $9.88 | $10.18 | $9.51 | $10.13 | $8.16 | 84,791 |
2016-10-05 | $10.00 | $10.19 | $9.85 | $9.88 | $7.96 | 37,934 |
2016-10-04 | $10.33 | $10.40 | $9.97 | $10.00 | $8.05 | 70,124 |
2016-10-03 | $10.50 | $10.62 | $10.25 | $10.35 | $8.34 | 58,020 |
2016-09-30 | $10.74 | $10.89 | $10.57 | $10.59 | $8.53 | 26,412 |
2016-09-29 | $10.80 | $10.81 | $10.54 | $10.63 | $8.56 | 56,161 |
2016-09-28 | $11.00 | $11.09 | $10.79 | $10.80 | $8.70 | 96,501 |
2016-09-27 | $11.19 | $11.20 | $10.95 | $10.97 | $8.83 | 49,222 |
2016-09-26 | $11.33 | $11.40 | $11.01 | $11.13 | $8.96 | 60,465 |
2016-09-23 | $11.30 | $11.40 | $11.22 | $11.33 | $9.12 | 13,266 |
2016-09-22 | $11.20 | $11.48 | $11.20 | $11.30 | $9.10 | 28,192 |
2016-09-21 | $11.37 | $11.43 | $10.95 | $11.25 | $9.06 | 19,135 |
2016-09-20 | $11.23 | $11.47 | $11.18 | $11.30 | $9.10 | 19,030 |
2016-09-19 | $11.16 | $11.29 | $11.08 | $11.29 | $9.09 | 16,771 |
2016-09-16 | $11.17 | $11.29 | $11.07 | $11.11 | $8.91 | 45,798 |
2016-09-15 | $11.19 | $11.25 | $11.11 | $11.19 | $8.98 | 20,531 |
2016-09-14 | $11.19 | $11.39 | $11.16 | $11.18 | $8.97 | 17,401 |
2016-09-13 | $11.38 | $11.46 | $11.16 | $11.21 | $8.99 | 35,199 |
2016-09-12 | $11.25 | $11.60 | $11.18 | $11.53 | $9.25 | 33,987 |
2016-09-09 | $11.72 | $11.75 | $11.27 | $11.27 | $9.04 | 45,663 |
2016-09-08 | $11.90 | $11.96 | $11.72 | $11.73 | $9.41 | 16,697 |
2016-09-07 | $11.92 | $11.99 | $11.86 | $11.89 | $9.54 | 22,233 |
2016-09-06 | $11.78 | $12.00 | $11.74 | $11.88 | $9.53 | 37,892 |
2016-09-02 | $11.58 | $11.75 | $11.58 | $11.73 | $9.41 | 21,432 |
2016-09-01 | $11.67 | $11.68 | $11.51 | $11.60 | $9.31 | 18,679 |
2016-08-31 | $11.75 | $11.82 | $11.63 | $11.71 | $9.40 | 31,860 |
2016-08-30 | $11.79 | $11.80 | $11.70 | $11.78 | $9.45 | 31,247 |
2016-08-29 | $11.34 | $11.81 | $11.26 | $11.74 | $9.42 | 90,482 |
2016-08-26 | $11.20 | $11.35 | $11.18 | $11.21 | $8.99 | 21,491 |
2016-08-25 | $11.17 | $11.28 | $11.05 | $11.28 | $9.05 | 20,644 |
2016-08-24 | $11.20 | $11.34 | $11.09 | $11.11 | $8.91 | 20,409 |
2016-08-23 | $11.09 | $11.22 | $11.09 | $11.22 | $9.00 | 12,307 |
2016-08-22 | $11.13 | $11.19 | $10.83 | $11.08 | $8.89 | 172,454 |
2016-08-19 | $11.20 | $11.36 | $11.20 | $11.21 | $8.99 | 23,980 |
2016-08-18 | $11.41 | $11.62 | $11.27 | $11.31 | $9.08 | 17,528 |
2016-08-17 | $11.10 | $11.75 | $11.06 | $11.47 | $9.17 | 33,897 |
2016-08-16 | $11.22 | $11.37 | $11.01 | $11.06 | $8.84 | 38,248 |
2016-08-15 | $11.42 | $11.45 | $11.18 | $11.23 | $8.98 | 38,129 |
2016-08-12 | $11.48 | $11.60 | $11.46 | $11.47 | $9.17 | 51,148 |
2016-08-11 | $11.33 | $11.49 | $11.27 | $11.46 | $9.16 | 31,073 |
2016-08-10 | $11.43 | $11.43 | $11.15 | $11.28 | $9.02 | 24,833 |
2016-08-09 | $11.40 | $11.46 | $11.37 | $11.42 | $9.13 | 23,478 |
2016-08-08 | $11.38 | $11.47 | $11.38 | $11.38 | $9.10 | 9,019 |
2016-08-05 | $11.36 | $11.46 | $11.34 | $11.38 | $9.10 | 11,256 |
2016-08-04 | $11.48 | $11.48 | $11.36 | $11.36 | $9.08 | 8,498 |
2016-08-03 | $11.30 | $11.47 | $11.30 | $11.42 | $9.13 | 18,532 |
2016-08-02 | $11.48 | $11.48 | $11.30 | $11.33 | $9.06 | 28,837 |
2016-08-01 | $11.40 | $11.48 | $11.30 | $11.46 | $9.16 | 29,980 |
2016-07-29 | $11.22 | $11.50 | $11.06 | $11.48 | $9.18 | 41,898 |
2016-07-28 | $11.16 | $11.23 | $11.13 | $11.21 | $8.96 | 19,723 |
2016-07-27 | $11.12 | $11.25 | $11.05 | $11.13 | $8.90 | 12,075 |
2016-07-26 | $11.25 | $11.25 | $11.13 | $11.18 | $8.94 | 25,124 |
2016-07-25 | $11.24 | $11.28 | $11.18 | $11.24 | $8.99 | 18,448 |
2016-07-22 | $11.15 | $11.25 | $11.12 | $11.22 | $8.97 | 10,262 |
2016-07-21 | $11.22 | $11.27 | $11.10 | $11.12 | $8.89 | 11,003 |
2016-07-20 | $11.37 | $11.37 | $11.13 | $11.22 | $8.97 | 18,962 |
2016-07-19 | $11.25 | $11.40 | $11.25 | $11.37 | $9.06 | 31,273 |
2016-07-18 | $11.15 | $11.28 | $11.09 | $11.27 | $8.98 | 35,756 |
2016-07-15 | $11.01 | $11.23 | $10.99 | $11.09 | $8.83 | 34,810 |
2016-07-14 | $11.10 | $11.21 | $11.00 | $11.01 | $8.77 | 14,599 |
2016-07-13 | $11.16 | $11.25 | $11.02 | $11.09 | $8.83 | 41,646 |
2016-07-12 | $11.10 | $11.22 | $11.03 | $11.09 | $8.83 | 26,790 |
2016-07-11 | $11.25 | $11.25 | $10.89 | $11.10 | $8.84 | 58,270 |
2016-07-08 | $11.24 | $11.30 | $11.24 | $11.27 | $8.98 | 32,079 |
2016-07-07 | $11.36 | $11.36 | $11.10 | $11.23 | $8.95 | 24,149 |
2016-07-06 | $11.45 | $11.48 | $11.31 | $11.35 | $9.04 | 45,105 |
2016-07-05 | $11.37 | $11.48 | $11.30 | $11.42 | $9.10 | 37,426 |
2016-07-01 | $11.10 | $11.46 | $11.10 | $11.30 | $9.00 | 58,839 |
2016-06-30 | $10.90 | $11.10 | $10.82 | $11.06 | $8.81 | 45,622 |
2016-06-29 | $10.82 | $10.90 | $10.62 | $10.87 | $8.66 | 27,466 |
2016-06-28 | $10.50 | $10.73 | $10.41 | $10.71 | $8.53 | 14,843 |
2016-06-27 | $10.73 | $10.73 | $10.37 | $10.49 | $8.36 | 25,576 |
2016-06-24 | $10.48 | $10.76 | $10.12 | $10.71 | $8.53 | 52,452 |
2016-06-23 | $10.39 | $10.56 | $10.32 | $10.52 | $8.38 | 19,006 |
2016-06-22 | $10.35 | $10.45 | $10.26 | $10.39 | $8.28 | 13,902 |
2016-06-21 | $10.37 | $10.48 | $10.20 | $10.26 | $8.17 | 11,057 |
2016-06-20 | $10.27 | $10.46 | $10.09 | $10.39 | $8.28 | 15,206 |
2016-06-17 | $10.28 | $10.39 | $10.18 | $10.22 | $8.14 | 18,302 |
2016-06-16 | $10.30 | $10.34 | $10.07 | $10.33 | $8.23 | 20,443 |
2016-06-15 | $10.31 | $10.34 | $10.22 | $10.28 | $8.19 | 15,633 |
2016-06-14 | $10.46 | $10.47 | $10.29 | $10.31 | $8.18 | 15,019 |
2016-06-13 | $10.81 | $10.94 | $10.46 | $10.47 | $8.31 | 24,680 |
2016-06-10 | $10.51 | $10.91 | $10.51 | $10.84 | $8.60 | 63,849 |
2016-06-09 | $10.67 | $10.74 | $10.60 | $10.66 | $8.46 | 13,107 |
2016-06-08 | $10.62 | $10.74 | $10.57 | $10.70 | $8.49 | 16,910 |
2016-06-07 | $10.54 | $10.77 | $10.46 | $10.52 | $8.35 | 20,595 |
2016-06-06 | $10.33 | $10.74 | $10.33 | $10.54 | $8.36 | 52,177 |
2016-06-03 | $10.18 | $10.37 | $10.18 | $10.37 | $8.23 | 27,200 |
2016-06-02 | $10.25 | $10.29 | $10.06 | $10.16 | $8.06 | 25,525 |
2016-06-01 | $10.25 | $10.33 | $10.17 | $10.21 | $8.10 | 13,348 |
2016-05-31 | $10.21 | $10.34 | $10.19 | $10.23 | $8.12 | 10,144 |
2016-05-27 | $10.23 | $10.23 | $10.03 | $10.13 | $8.04 | 14,847 |
2016-05-26 | $10.01 | $10.19 | $10.01 | $10.11 | $8.02 | 11,293 |
2016-05-25 | $10.23 | $10.35 | $9.97 | $10.03 | $7.96 | 35,991 |
2016-05-24 | $10.21 | $10.33 | $10.18 | $10.23 | $8.12 | 22,902 |
2016-05-23 | $10.23 | $10.24 | $10.15 | $10.24 | $8.12 | 9,783 |
2016-05-20 | $10.17 | $10.25 | $10.06 | $10.24 | $8.12 | 26,880 |
2016-05-19 | $10.54 | $10.54 | $9.95 | $10.10 | $8.01 | 64,368 |
2016-05-18 | $10.76 | $10.82 | $10.46 | $10.46 | $8.30 | 23,591 |
2016-05-17 | $10.89 | $10.93 | $10.75 | $10.78 | $8.55 | 33,127 |
2016-05-16 | $10.79 | $10.93 | $10.73 | $10.87 | $8.59 | 53,116 |
2016-05-13 | $10.65 | $10.81 | $10.60 | $10.68 | $8.44 | 56,021 |
2016-05-12 | $10.60 | $10.79 | $10.53 | $10.66 | $8.42 | 64,119 |
2016-05-11 | $10.59 | $10.61 | $10.50 | $10.56 | $8.35 | 22,319 |
2016-05-10 | $10.61 | $10.61 | $10.51 | $10.55 | $8.34 | 18,662 |
2016-05-09 | $10.60 | $10.61 | $10.56 | $10.61 | $8.39 | 57,240 |
2016-05-06 | $10.25 | $10.61 | $10.20 | $10.61 | $8.39 | 36,891 |
2016-05-05 | $10.03 | $10.30 | $9.90 | $10.29 | $8.13 | 37,588 |
2016-05-04 | $10.28 | $10.35 | $9.85 | $10.00 | $7.90 | 53,596 |
2016-05-03 | $10.50 | $10.50 | $10.17 | $10.22 | $8.08 | 25,371 |
2016-05-02 | $10.41 | $10.51 | $10.22 | $10.38 | $8.20 | 22,596 |
2016-04-29 | $10.50 | $10.61 | $10.36 | $10.37 | $8.20 | 19,640 |
2016-04-28 | $10.53 | $10.61 | $10.49 | $10.49 | $8.29 | 34,099 |
2016-04-27 | $10.38 | $10.58 | $10.33 | $10.57 | $8.35 | 93,165 |
2016-04-26 | $10.27 | $10.38 | $10.24 | $10.36 | $8.19 | 35,452 |
2016-04-25 | $10.30 | $10.30 | $10.06 | $10.28 | $8.12 | 25,310 |
2016-04-22 | $10.29 | $10.33 | $10.22 | $10.30 | $8.14 | 15,932 |
2016-04-21 | $10.31 | $10.36 | $10.13 | $10.26 | $8.11 | 40,692 |
2016-04-20 | $10.30 | $10.36 | $10.17 | $10.22 | $8.08 | 34,963 |
2016-04-19 | $10.35 | $10.36 | $10.27 | $10.34 | $8.14 | 39,896 |
2016-04-18 | $10.14 | $10.36 | $10.14 | $10.31 | $8.12 | 27,065 |
2016-04-15 | $10.14 | $10.28 | $10.03 | $10.03 | $7.90 | 45,491 |
2016-04-14 | $10.05 | $10.16 | $9.91 | $10.10 | $7.95 | 21,916 |
2016-04-13 | $10.14 | $10.14 | $9.97 | $10.06 | $7.92 | 20,605 |
2016-04-12 | $9.94 | $10.09 | $9.94 | $10.03 | $7.90 | 24,670 |
2016-04-11 | $9.99 | $10.10 | $9.90 | $10.08 | $7.93 | 24,521 |
2016-04-08 | $10.11 | $10.15 | $9.84 | $9.99 | $7.86 | 42,272 |
2016-04-07 | $9.78 | $10.00 | $9.61 | $9.98 | $7.86 | 17,822 |
2016-04-06 | $9.67 | $9.86 | $9.62 | $9.74 | $7.67 | 44,359 |
2016-04-05 | $9.85 | $9.85 | $9.67 | $9.71 | $7.64 | 18,628 |
2016-04-04 | $10.01 | $10.01 | $9.81 | $9.86 | $7.76 | 9,641 |
2016-04-01 | $10.13 | $10.13 | $9.87 | $9.93 | $7.82 | 16,767 |
2016-03-31 | $9.85 | $10.16 | $9.78 | $10.07 | $7.93 | 57,266 |
2016-03-30 | $9.95 | $9.95 | $9.74 | $9.79 | $7.71 | 26,130 |
2016-03-29 | $9.75 | $9.97 | $9.65 | $9.89 | $7.78 | 40,203 |
2016-03-28 | $9.83 | $9.90 | $9.54 | $9.69 | $7.63 | 45,958 |
2016-03-24 | $9.79 | $9.82 | $9.58 | $9.82 | $7.73 | 37,450 |
2016-03-23 | $9.91 | $10.00 | $9.70 | $9.76 | $7.68 | 47,964 |
2016-03-22 | $9.63 | $9.99 | $9.60 | $9.94 | $7.82 | 76,025 |
2016-03-21 | $9.48 | $9.68 | $9.48 | $9.68 | $7.62 | 61,390 |
2016-03-18 | $9.42 | $9.48 | $9.32 | $9.47 | $7.45 | 73,230 |
2016-03-17 | $9.23 | $9.42 | $9.16 | $9.41 | $7.41 | 55,972 |
2016-03-16 | $9.00 | $9.24 | $9.00 | $9.24 | $7.24 | 92,774 |
2016-03-15 | $8.99 | $9.04 | $8.95 | $9.01 | $7.06 | 51,619 |
2016-03-14 | $8.93 | $9.04 | $8.90 | $9.02 | $7.07 | 44,861 |
2016-03-11 | $8.94 | $9.00 | $8.80 | $8.93 | $7.00 | 101,748 |
2016-03-10 | $8.82 | $8.90 | $8.68 | $8.82 | $6.91 | 57,757 |
2016-03-09 | $8.79 | $8.90 | $8.66 | $8.81 | $6.91 | 61,003 |
2016-03-08 | $8.68 | $8.75 | $8.65 | $8.71 | $6.83 | 28,141 |
2016-03-07 | $8.60 | $8.70 | $8.60 | $8.69 | $6.81 | 27,571 |
2016-03-04 | $8.68 | $8.72 | $8.60 | $8.61 | $6.75 | 31,244 |
2016-03-03 | $8.60 | $8.79 | $8.51 | $8.65 | $6.78 | 61,591 |
2016-03-02 | $8.53 | $8.62 | $8.52 | $8.61 | $6.75 | 38,387 |
2016-03-01 | $8.50 | $8.60 | $8.37 | $8.60 | $6.74 | 41,571 |
2016-02-29 | $8.45 | $8.50 | $8.31 | $8.50 | $6.66 | 12,108 |
2016-02-26 | $8.48 | $8.50 | $8.35 | $8.37 | $6.56 | 36,200 |
2016-02-25 | $8.44 | $8.49 | $8.28 | $8.49 | $6.65 | 66,091 |
2016-02-24 | $8.25 | $8.48 | $8.14 | $8.48 | $6.65 | 60,584 |
2016-02-23 | $8.40 | $8.40 | $8.09 | $8.24 | $6.46 | 18,996 |
2016-02-22 | $8.35 | $8.40 | $8.26 | $8.39 | $6.58 | 25,347 |
2016-02-19 | $8.05 | $8.40 | $8.05 | $8.33 | $6.53 | 45,882 |
2016-02-18 | $7.83 | $8.10 | $7.81 | $8.05 | $6.31 | 6,528 |
2016-02-17 | $7.85 | $7.98 | $7.85 | $7.88 | $6.18 | 10,497 |
2016-02-16 | $7.85 | $7.89 | $7.78 | $7.86 | $6.16 | 8,535 |
2016-02-12 | $7.70 | $7.88 | $7.70 | $7.79 | $6.08 | 10,875 |
2016-02-11 | $7.61 | $7.72 | $7.50 | $7.72 | $6.02 | 17,149 |
2016-02-10 | $7.72 | $7.85 | $7.65 | $7.67 | $5.98 | 25,083 |
2016-02-09 | $8.18 | $8.19 | $7.78 | $7.83 | $6.11 | 20,800 |
2016-02-08 | $8.18 | $8.21 | $7.84 | $7.96 | $6.21 | 28,829 |
2016-02-05 | $8.18 | $8.29 | $8.02 | $8.19 | $6.39 | 28,730 |
2016-02-04 | $8.00 | $8.26 | $8.00 | $8.16 | $6.36 | 15,891 |
2016-02-03 | $7.75 | $8.03 | $7.72 | $7.98 | $6.22 | 37,326 |
2016-02-02 | $7.76 | $7.88 | $7.60 | $7.74 | $6.04 | 27,247 |
2016-02-01 | $7.43 | $7.75 | $7.28 | $7.75 | $6.04 | 39,316 |
2016-01-29 | $7.60 | $7.71 | $7.39 | $7.42 | $5.79 | 27,587 |
2016-01-28 | $7.72 | $7.72 | $7.46 | $7.57 | $5.90 | 35,951 |
2016-01-27 | $7.58 | $7.76 | $7.50 | $7.65 | $5.97 | 21,143 |
2016-01-26 | $7.45 | $7.67 | $7.43 | $7.57 | $5.90 | 10,887 |
2016-01-25 | $7.45 | $7.50 | $7.27 | $7.46 | $5.82 | 45,564 |
2016-01-22 | $7.11 | $7.48 | $7.05 | $7.44 | $5.80 | 33,016 |
2016-01-21 | $7.30 | $7.42 | $7.01 | $7.02 | $5.47 | 47,301 |
2016-01-20 | $7.39 | $7.39 | $6.72 | $7.15 | $5.58 | 71,341 |
2016-01-19 | $7.70 | $7.72 | $7.41 | $7.47 | $5.79 | 70,277 |
2016-01-15 | $7.77 | $7.86 | $7.53 | $7.60 | $5.89 | 42,503 |
2016-01-14 | $7.95 | $7.95 | $7.61 | $7.86 | $6.10 | 51,506 |
2016-01-13 | $8.10 | $8.16 | $7.85 | $7.89 | $6.12 | 58,086 |
2016-01-12 | $8.22 | $8.35 | $8.10 | $8.10 | $6.28 | 39,005 |
2016-01-11 | $8.33 | $8.38 | $8.08 | $8.20 | $6.36 | 43,114 |
2016-01-08 | $8.36 | $8.45 | $8.32 | $8.32 | $6.45 | 27,526 |
2016-01-07 | $8.50 | $8.58 | $8.37 | $8.37 | $6.49 | 61,241 |
2016-01-06 | $8.57 | $8.69 | $8.56 | $8.59 | $6.66 | 25,409 |
2016-01-05 | $8.64 | $8.71 | $8.57 | $8.66 | $6.72 | 16,457 |
2016-01-04 | $8.58 | $8.74 | $8.57 | $8.58 | $6.65 | 27,089 |
2015-12-31 | $8.55 | $8.75 | $8.50 | $8.65 | $6.71 | 107,548 |
2015-12-30 | $8.55 | $8.68 | $8.50 | $8.52 | $6.61 | 36,420 |
2015-12-29 | $8.50 | $8.70 | $8.50 | $8.61 | $6.68 | 36,355 |
2015-12-28 | $8.47 | $8.70 | $8.35 | $8.60 | $6.67 | 124,100 |
2015-12-24 | $8.42 | $8.46 | $8.36 | $8.46 | $6.56 | 17,734 |
2015-12-23 | $8.38 | $8.48 | $8.31 | $8.46 | $6.56 | 55,529 |
2015-12-22 | $8.25 | $8.50 | $8.25 | $8.31 | $6.44 | 49,114 |
2015-12-21 | $8.43 | $8.43 | $8.20 | $8.25 | $6.40 | 32,257 |
2015-12-18 | $8.35 | $8.38 | $8.20 | $8.30 | $6.44 | 65,083 |
2015-12-17 | $8.64 | $8.64 | $8.31 | $8.39 | $6.50 | 40,715 |
2015-12-16 | $8.58 | $8.63 | $8.30 | $8.63 | $6.69 | 65,575 |
2015-12-15 | $8.55 | $8.59 | $8.31 | $8.58 | $6.62 | 96,970 |
2015-12-14 | $8.50 | $8.60 | $8.20 | $8.49 | $6.55 | 136,126 |
2015-12-11 | $8.51 | $8.70 | $8.38 | $8.56 | $6.61 | 360,966 |
2015-12-10 | $9.18 | $9.20 | $9.10 | $9.13 | $7.05 | 13,161 |
2015-12-09 | $9.00 | $9.17 | $9.00 | $9.11 | $7.03 | 19,083 |
2015-12-08 | $9.13 | $9.20 | $8.93 | $9.00 | $6.95 | 29,588 |
2015-12-07 | $9.22 | $9.24 | $9.13 | $9.16 | $7.07 | 15,252 |
2015-12-04 | $9.25 | $9.25 | $9.21 | $9.22 | $7.12 | 14,911 |
2015-12-03 | $9.23 | $9.30 | $9.17 | $9.25 | $7.14 | 19,121 |
2015-12-02 | $9.26 | $9.26 | $9.21 | $9.23 | $7.12 | 16,215 |
2015-12-01 | $9.35 | $9.38 | $9.27 | $9.27 | $7.16 | 20,957 |
2015-11-30 | $9.30 | $9.42 | $9.24 | $9.41 | $7.26 | 29,132 |
2015-11-27 | $9.18 | $9.38 | $9.18 | $9.33 | $7.20 | 9,007 |
2015-11-25 | $9.16 | $9.23 | $9.10 | $9.23 | $7.12 | 19,646 |
2015-11-24 | $9.11 | $9.21 | $9.10 | $9.21 | $7.11 | 8,257 |
2015-11-23 | $9.15 | $9.18 | $9.12 | $9.16 | $7.07 | 16,260 |
2015-11-20 | $9.15 | $9.21 | $9.13 | $9.16 | $7.07 | 41,465 |
2015-11-19 | $9.07 | $9.13 | $9.06 | $9.13 | $7.05 | 15,572 |
2015-11-18 | $9.05 | $9.08 | $9.03 | $9.04 | $6.98 | 14,928 |
2015-11-17 | $9.09 | $9.09 | $9.00 | $9.05 | $6.99 | 20,705 |
2015-11-16 | $9.07 | $9.09 | $9.00 | $9.07 | $7.00 | 40,934 |
2015-11-13 | $9.18 | $9.24 | $9.02 | $9.05 | $6.99 | 25,978 |
2015-11-12 | $9.18 | $9.35 | $9.15 | $9.28 | $7.13 | 23,064 |
2015-11-11 | $9.30 | $9.31 | $9.06 | $9.24 | $7.10 | 36,488 |
2015-11-10 | $9.31 | $9.31 | $9.17 | $9.25 | $7.11 | 14,431 |
2015-11-09 | $9.42 | $9.42 | $9.16 | $9.18 | $7.06 | 21,835 |
2015-11-06 | $9.53 | $9.53 | $9.40 | $9.45 | $7.26 | 21,665 |
2015-11-05 | $9.45 | $9.61 | $9.45 | $9.52 | $7.32 | 41,390 |
2015-11-04 | $9.30 | $9.56 | $9.25 | $9.41 | $7.23 | 55,948 |
2015-11-03 | $9.22 | $9.35 | $9.22 | $9.26 | $7.12 | 20,202 |
2015-11-02 | $9.24 | $9.42 | $9.18 | $9.22 | $7.09 | 16,690 |
2015-10-30 | $9.25 | $9.41 | $9.15 | $9.20 | $7.07 | 15,177 |
2015-10-29 | $9.36 | $9.36 | $9.12 | $9.20 | $7.07 | 12,661 |
2015-10-28 | $9.42 | $9.42 | $9.07 | $9.17 | $7.05 | 31,845 |
2015-10-27 | $9.35 | $9.46 | $9.27 | $9.35 | $7.19 | 34,889 |
2015-10-26 | $9.40 | $9.52 | $9.34 | $9.40 | $7.22 | 12,989 |
2015-10-23 | $9.59 | $9.59 | $9.42 | $9.44 | $7.26 | 9,260 |
2015-10-22 | $9.51 | $9.61 | $9.39 | $9.59 | $7.37 | 10,993 |
2015-10-21 | $9.68 | $9.70 | $9.50 | $9.53 | $7.29 | 8,808 |
2015-10-20 | $9.49 | $9.71 | $9.48 | $9.54 | $7.30 | 16,700 |
2015-10-19 | $9.50 | $9.56 | $9.22 | $9.49 | $7.26 | 52,198 |
2015-10-16 | $9.36 | $9.51 | $9.27 | $9.49 | $7.26 | 53,468 |
2015-10-15 | $9.25 | $9.34 | $9.12 | $9.30 | $7.12 | 42,878 |
2015-10-14 | $9.34 | $9.34 | $9.25 | $9.33 | $7.14 | 5,703 |
2015-10-13 | $9.31 | $9.39 | $9.25 | $9.34 | $7.15 | 10,466 |
2015-10-12 | $9.39 | $9.39 | $9.16 | $9.35 | $7.16 | 19,788 |
2015-10-09 | $9.30 | $9.30 | $9.16 | $9.30 | $7.12 | 8,545 |
2015-10-08 | $9.17 | $9.32 | $9.16 | $9.28 | $7.10 | 22,725 |
2015-10-07 | $9.23 | $9.27 | $9.11 | $9.16 | $7.01 | 13,684 |
2015-10-06 | $9.24 | $9.24 | $9.10 | $9.18 | $7.03 | 17,569 |
2015-10-05 | $9.20 | $9.29 | $9.13 | $9.23 | $7.06 | 33,436 |
2015-10-02 | $9.21 | $9.27 | $9.11 | $9.11 | $6.97 | 18,377 |
2015-10-01 | $9.20 | $9.32 | $9.02 | $9.32 | $7.13 | 23,094 |
2015-09-30 | $9.18 | $9.26 | $9.14 | $9.18 | $7.03 | 10,273 |
2015-09-29 | $9.04 | $9.10 | $9.01 | $9.07 | $6.94 | 11,976 |
2015-09-28 | $9.30 | $9.30 | $9.01 | $9.04 | $6.92 | 29,262 |
2015-09-25 | $9.38 | $9.38 | $9.28 | $9.29 | $7.11 | 17,170 |
2015-09-24 | $9.25 | $9.33 | $9.21 | $9.32 | $7.13 | 13,730 |
2015-09-23 | $9.39 | $9.45 | $9.28 | $9.30 | $7.12 | 31,359 |
2015-09-22 | $9.25 | $9.48 | $9.23 | $9.31 | $7.13 | 12,790 |
2015-09-21 | $9.45 | $9.49 | $9.28 | $9.28 | $7.10 | 16,991 |
2015-09-18 | $9.14 | $9.50 | $9.14 | $9.48 | $7.26 | 42,812 |
2015-09-17 | $9.24 | $9.30 | $9.18 | $9.21 | $7.05 | 7,696 |
2015-09-16 | $9.07 | $9.32 | $9.01 | $9.26 | $7.06 | 38,163 |
2015-09-15 | $9.10 | $9.15 | $9.07 | $9.07 | $6.91 | 15,955 |
2015-09-14 | $9.08 | $9.16 | $9.03 | $9.03 | $6.88 | 12,724 |
2015-09-11 | $9.13 | $9.32 | $9.10 | $9.14 | $6.97 | 6,200 |
2015-09-10 | $9.29 | $9.40 | $9.15 | $9.15 | $6.97 | 12,816 |
2015-09-09 | $9.30 | $9.40 | $9.11 | $9.32 | $7.10 | 20,905 |
2015-09-08 | $9.15 | $9.35 | $9.05 | $9.24 | $7.04 | 41,640 |
2015-09-04 | $9.00 | $9.17 | $9.00 | $9.09 | $6.93 | 14,012 |
Gladstone Land Corp (LAND) News Headlines
FTSE 100 up on defence boost; Supreme Court motor finance verdict hits some banks
None
reuters.com Feb. 17, 2025Ukraine Holds a Weak Hand
If Zelensky rejects the Trump framework for peace, he’s unlikely to force a better deal.
wsj.com March 3, 2025Recent Gladstone Land Corp (LAND) News
Similar Companies to Gladstone Land Corp (LAND) in the REIT-Industrial Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Prologis Inc | PLD | REIT-Industrial | Real Estate | 19,900 |
Americold Realty Trust | COLD | REIT-Industrial | Real Estate | 15,500 |
Extra Space Storage Inc | EXR | REIT-Industrial | Real Estate | 3,100 |
Public Storage | PSA | REIT-Industrial | Real Estate | 3,000 |
Life Storage Inc | LSI | REIT-Industrial | Real Estate | 2,000 |
Duke Realty Corp | DRE | REIT-Industrial | Real Estate | 1,500 |
CubeSmart | CUBE | REIT-Industrial | Real Estate | 900 |
National Storage Affiliates Trust | NSA | REIT-Industrial | Real Estate | 360 |
First Industrial Realty Trust Inc | FR | REIT-Industrial | Real Estate | 153 |
Rexford Industrial Realty Inc | REXR | REIT-Industrial | Real Estate | 147 |