Barings Participation Investors (MPV) Exchange: NYSE
Data as of May 2, 2025
$17.52 ($0.22) 1.27%
Barings Participation Investors - Daily Information
Click for more stock information on Barings Participation Investors.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $17.30 |
Previous Close | $17.52 |
High | $17.52 |
Low | $17.07 |
Adjusted Open | $17.30 |
Previous Adjusted Close | $17.52 |
Adjusted High | $17.52 |
Adjusted Low | $17.07 |
About Barings Participation Investors (MPV)
Babson Capital Participation Investors (the Trust), formerly MassMutual Participation Investors, is a closed-end investment company. The Trust's investment objective is to maximize total return by providing a level of current income. The Trust's principal investments are privately placed, below-investment grade, long-term corporate debt obligations purchased directly from their issuers, which tend to be smaller companies. Half of these investments include equity features, such as warrants, conversion rights, or other equity features, which provide the Trust with the opportunity to realize capital gains. The Trust will also invest in publicly traded debt securities and in convertible preferred stocks. In addition, the Trust may temporarily invest in marketable securities. Babson Capital Management LLC manages the Trust on a total return basis.
Invest in Barings Participation Investors (MPV)
Historical Stock Data for Barings Participation Investors (MPV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $17.30 | $17.52 | $17.07 | $17.52 | $17.52 | 13,560 |
2025-04-16 | $17.00 | $17.36 | $16.84 | $17.30 | $17.30 | 35,224 |
2025-04-15 | $17.06 | $17.19 | $16.87 | $17.10 | $17.10 | 12,520 |
2025-04-14 | $16.20 | $17.09 | $16.15 | $16.76 | $16.76 | 16,396 |
2025-04-11 | $15.83 | $16.44 | $15.80 | $16.15 | $16.15 | 41,592 |
2025-04-10 | $16.00 | $16.19 | $15.76 | $15.93 | $15.93 | 17,854 |
2025-04-09 | $16.08 | $16.34 | $15.82 | $15.85 | $15.85 | 33,823 |
2025-04-08 | $16.30 | $16.88 | $16.06 | $16.18 | $16.18 | 32,052 |
2025-04-07 | $15.76 | $16.62 | $15.76 | $16.09 | $16.09 | 38,692 |
2025-04-04 | $16.56 | $16.99 | $16.25 | $16.35 | $16.35 | 33,592 |
2025-04-03 | $16.77 | $16.94 | $16.50 | $16.75 | $16.75 | 35,567 |
2025-04-02 | $16.84 | $17.07 | $16.57 | $16.97 | $16.97 | 20,069 |
2025-04-01 | $17.61 | $17.61 | $16.65 | $16.88 | $16.88 | 58,509 |
2025-03-31 | $17.54 | $17.91 | $17.05 | $17.63 | $17.63 | 236,098 |
2025-03-28 | $17.10 | $17.58 | $16.64 | $17.35 | $17.35 | 59,057 |
2025-03-27 | $16.57 | $17.19 | $16.42 | $17.09 | $17.09 | 50,728 |
2025-03-26 | $16.18 | $16.59 | $16.10 | $16.59 | $16.59 | 38,322 |
2025-03-25 | $16.13 | $16.27 | $15.89 | $16.18 | $16.18 | 14,919 |
2025-03-24 | $16.13 | $16.33 | $15.90 | $16.08 | $16.08 | 18,661 |
2025-03-21 | $15.85 | $16.05 | $15.77 | $16.04 | $16.04 | 29,338 |
2025-03-20 | $15.81 | $15.82 | $15.70 | $15.82 | $15.82 | 29,740 |
2025-03-19 | $15.70 | $15.81 | $15.53 | $15.74 | $15.74 | 19,244 |
2025-03-18 | $15.57 | $15.63 | $15.41 | $15.60 | $15.60 | 16,695 |
2025-03-17 | $15.51 | $15.60 | $15.22 | $15.60 | $15.60 | 44,722 |
2025-03-14 | $15.58 | $15.58 | $15.38 | $15.51 | $15.51 | 19,003 |
2025-03-13 | $15.65 | $15.82 | $15.43 | $15.43 | $15.43 | 17,123 |
2025-03-12 | $15.35 | $15.65 | $15.20 | $15.64 | $15.64 | 54,166 |
2025-03-11 | $15.43 | $15.55 | $15.16 | $15.20 | $15.20 | 32,817 |
2025-03-10 | $15.42 | $15.44 | $15.32 | $15.32 | $15.32 | 30,335 |
2025-03-07 | $15.71 | $15.71 | $15.37 | $15.41 | $15.41 | 50,480 |
2025-03-06 | $15.80 | $15.86 | $15.57 | $15.60 | $15.60 | 45,075 |
2025-03-05 | $16.02 | $16.20 | $15.75 | $15.80 | $15.80 | 43,282 |
2025-03-04 | $16.11 | $16.23 | $15.97 | $16.08 | $16.08 | 20,728 |
2025-03-03 | $16.22 | $16.33 | $16.01 | $16.10 | $16.10 | 29,251 |
2025-02-28 | $16.29 | $16.29 | $16.08 | $16.10 | $16.10 | 15,133 |
2025-02-27 | $16.11 | $16.41 | $16.03 | $16.08 | $16.08 | 31,080 |
2025-02-26 | $16.25 | $16.30 | $16.07 | $16.14 | $16.14 | 56,671 |
2025-02-25 | $16.52 | $16.71 | $16.11 | $16.22 | $16.22 | 47,466 |
2025-02-24 | $17.02 | $17.32 | $16.41 | $16.52 | $16.52 | 52,477 |
2025-02-21 | $17.58 | $17.58 | $16.90 | $16.90 | $16.90 | 33,809 |
2025-02-20 | $17.20 | $17.77 | $17.17 | $17.63 | $17.63 | 34,819 |
2025-02-19 | $17.27 | $17.45 | $17.09 | $17.34 | $17.34 | 32,579 |
2025-02-18 | $17.34 | $17.46 | $17.06 | $17.23 | $17.23 | 30,333 |
2025-02-14 | $17.21 | $17.57 | $17.03 | $17.36 | $17.36 | 69,750 |
2025-02-13 | $17.14 | $17.26 | $17.06 | $17.22 | $17.22 | 32,014 |
2025-02-12 | $17.13 | $17.19 | $16.99 | $17.15 | $17.15 | 18,622 |
2025-02-11 | $17.17 | $17.19 | $16.95 | $17.18 | $17.18 | 15,257 |
2025-02-10 | $16.90 | $17.16 | $16.88 | $17.06 | $17.06 | 25,487 |
2025-02-07 | $17.00 | $17.00 | $16.83 | $16.90 | $16.90 | 15,883 |
2025-02-06 | $16.85 | $17.02 | $16.85 | $16.98 | $16.98 | 21,274 |
2025-02-05 | $16.87 | $17.06 | $16.80 | $16.92 | $16.92 | 24,002 |
2025-02-04 | $16.85 | $16.98 | $16.68 | $16.88 | $16.88 | 20,968 |
2025-02-03 | $16.00 | $17.20 | $16.00 | $16.85 | $16.85 | 172,281 |
2025-01-31 | $16.40 | $16.44 | $16.17 | $16.19 | $16.19 | 13,592 |
2025-01-30 | $16.27 | $16.40 | $16.16 | $16.22 | $16.22 | 9,629 |
2025-01-29 | $16.16 | $16.28 | $16.05 | $16.15 | $16.15 | 27,102 |
2025-01-28 | $16.15 | $16.16 | $15.94 | $16.16 | $16.16 | 32,012 |
2025-01-27 | $16.11 | $16.18 | $15.97 | $15.97 | $15.97 | 26,884 |
2025-01-24 | $16.14 | $16.34 | $16.07 | $16.25 | $16.25 | 32,767 |
2025-01-23 | $16.22 | $16.23 | $16.05 | $16.18 | $16.18 | 33,280 |
2025-01-22 | $16.54 | $16.54 | $15.89 | $16.19 | $16.19 | 96,185 |
2025-01-21 | $16.87 | $17.20 | $16.39 | $16.52 | $16.52 | 110,751 |
2025-01-17 | $17.22 | $17.56 | $17.03 | $17.50 | $17.50 | 50,810 |
2025-01-16 | $16.68 | $17.10 | $16.49 | $17.10 | $17.10 | 35,371 |
2025-01-15 | $16.30 | $16.57 | $16.30 | $16.42 | $16.42 | 38,175 |
2025-01-14 | $16.50 | $16.65 | $16.32 | $16.35 | $16.35 | 34,164 |
2025-01-13 | $16.75 | $16.97 | $16.56 | $16.66 | $16.66 | 28,573 |
2025-01-10 | $16.98 | $16.98 | $16.51 | $16.61 | $16.61 | 28,456 |
2025-01-08 | $17.02 | $17.10 | $16.66 | $16.79 | $16.79 | 31,624 |
2025-01-07 | $17.06 | $17.10 | $16.91 | $17.02 | $17.02 | 19,146 |
2025-01-06 | $17.31 | $17.31 | $16.90 | $17.04 | $17.04 | 19,048 |
2025-01-03 | $16.95 | $17.32 | $16.90 | $17.03 | $17.03 | 22,243 |
2025-01-02 | $16.99 | $17.38 | $16.99 | $17.11 | $17.11 | 34,631 |
2024-12-31 | $17.01 | $17.16 | $16.90 | $17.09 | $17.09 | 23,555 |
2024-12-30 | $17.34 | $17.34 | $16.82 | $16.98 | $16.98 | 77,461 |
2024-12-27 | $17.05 | $17.36 | $17.04 | $17.36 | $16.89 | 73,089 |
2024-12-26 | $17.18 | $17.20 | $17.09 | $17.17 | $16.70 | 18,497 |
2024-12-24 | $17.17 | $17.47 | $17.12 | $17.29 | $16.82 | 38,794 |
2024-12-23 | $17.13 | $17.40 | $16.90 | $17.37 | $16.90 | 103,562 |
2024-12-20 | $17.04 | $17.99 | $17.00 | $17.21 | $16.75 | 90,447 |
2024-12-19 | $17.13 | $17.22 | $17.05 | $17.07 | $16.61 | 39,425 |
2024-12-18 | $17.12 | $17.21 | $17.06 | $17.13 | $16.66 | 12,582 |
2024-12-17 | $17.10 | $17.14 | $17.05 | $17.12 | $16.66 | 24,111 |
2024-12-16 | $17.08 | $17.14 | $17.06 | $17.14 | $16.68 | 20,825 |
2024-12-13 | $17.12 | $17.22 | $17.07 | $17.15 | $16.69 | 20,768 |
2024-12-12 | $17.15 | $17.15 | $17.05 | $17.12 | $16.66 | 8,858 |
2024-12-11 | $17.10 | $17.14 | $17.02 | $17.13 | $16.67 | 17,610 |
2024-12-10 | $17.00 | $17.20 | $17.00 | $17.09 | $16.63 | 30,508 |
2024-12-09 | $16.99 | $17.09 | $16.92 | $17.04 | $16.58 | 18,093 |
2024-12-06 | $16.91 | $17.00 | $16.91 | $16.95 | $16.49 | 8,091 |
2024-12-05 | $16.89 | $16.97 | $16.68 | $16.91 | $16.45 | 18,022 |
2024-12-04 | $16.99 | $16.99 | $16.77 | $16.89 | $16.44 | 28,903 |
2024-12-03 | $16.73 | $16.93 | $16.64 | $16.83 | $16.38 | 30,323 |
2024-12-02 | $16.53 | $16.76 | $16.53 | $16.75 | $16.30 | 18,926 |
2024-11-29 | $16.70 | $16.83 | $16.55 | $16.70 | $16.70 | 2,903 |
2024-11-27 | $16.90 | $16.90 | $16.58 | $16.69 | $16.69 | 17,066 |
2024-11-26 | $16.47 | $16.77 | $16.47 | $16.77 | $16.77 | 17,862 |
2024-11-25 | $16.50 | $16.53 | $16.47 | $16.48 | $16.48 | 15,287 |
2024-11-22 | $16.42 | $16.46 | $16.30 | $16.43 | $16.43 | 30,349 |
2024-11-21 | $16.32 | $16.40 | $16.16 | $16.33 | $16.33 | 37,742 |
2024-11-20 | $16.35 | $16.35 | $16.23 | $16.29 | $16.29 | 17,782 |
2024-11-19 | $16.30 | $16.61 | $16.30 | $16.37 | $16.37 | 23,115 |
2024-11-18 | $16.66 | $16.73 | $16.52 | $16.58 | $16.58 | 27,426 |
2024-11-15 | $16.75 | $16.97 | $16.59 | $16.81 | $16.81 | 44,380 |
2024-11-14 | $16.39 | $16.60 | $16.34 | $16.58 | $16.58 | 60,865 |
2024-11-13 | $16.40 | $16.42 | $16.20 | $16.30 | $16.30 | 22,663 |
2024-11-12 | $16.47 | $16.47 | $16.24 | $16.35 | $16.35 | 8,312 |
2024-11-11 | $16.50 | $16.55 | $16.45 | $16.49 | $16.49 | 9,852 |
2024-11-08 | $16.60 | $16.62 | $16.51 | $16.54 | $16.54 | 11,529 |
2024-11-07 | $16.79 | $16.79 | $16.57 | $16.65 | $16.65 | 20,633 |
2024-11-06 | $16.63 | $16.87 | $16.63 | $16.74 | $16.74 | 24,106 |
2024-11-05 | $16.83 | $16.86 | $16.68 | $16.74 | $16.74 | 12,088 |
2024-11-04 | $17.10 | $17.13 | $16.74 | $16.90 | $16.90 | 37,263 |
2024-11-01 | $17.26 | $17.66 | $17.20 | $17.25 | $16.88 | 28,909 |
2024-10-31 | $17.23 | $17.36 | $17.12 | $17.15 | $16.78 | 17,691 |
2024-10-30 | $17.30 | $17.41 | $17.19 | $17.34 | $17.34 | 14,253 |
2024-10-29 | $17.27 | $17.39 | $17.17 | $17.24 | $17.24 | 13,114 |
2024-10-28 | $17.37 | $17.41 | $17.27 | $17.32 | $17.32 | 9,893 |
2024-10-25 | $17.10 | $17.40 | $17.10 | $17.33 | $17.33 | 9,858 |
2024-10-24 | $17.12 | $17.21 | $17.12 | $17.16 | $17.16 | 13,193 |
2024-10-23 | $17.14 | $17.33 | $17.12 | $17.24 | $17.24 | 5,450 |
2024-10-22 | $17.10 | $17.34 | $17.10 | $17.21 | $17.21 | 25,512 |
2024-10-21 | $17.12 | $17.28 | $17.12 | $17.16 | $17.16 | 6,978 |
2024-10-18 | $17.19 | $17.28 | $17.14 | $17.24 | $17.24 | 9,012 |
2024-10-17 | $17.10 | $17.28 | $17.10 | $17.19 | $17.19 | 20,982 |
2024-10-16 | $17.21 | $17.29 | $17.11 | $17.23 | $17.23 | 9,891 |
2024-10-15 | $16.94 | $17.30 | $16.72 | $17.28 | $17.28 | 14,669 |
2024-10-14 | $17.11 | $17.29 | $16.93 | $17.08 | $17.08 | 14,146 |
2024-10-11 | $17.11 | $17.30 | $16.82 | $16.91 | $16.91 | 20,314 |
2024-10-10 | $17.02 | $17.12 | $17.00 | $17.01 | $17.01 | 5,871 |
2024-10-09 | $16.82 | $17.25 | $16.82 | $17.00 | $17.00 | 16,170 |
2024-10-08 | $17.00 | $17.14 | $16.82 | $16.90 | $16.90 | 13,464 |
2024-10-07 | $17.00 | $17.34 | $16.91 | $17.06 | $17.06 | 43,562 |
2024-10-04 | $17.10 | $17.10 | $16.87 | $17.00 | $17.00 | 11,103 |
2024-10-03 | $16.98 | $17.10 | $16.81 | $17.02 | $17.02 | 6,245 |
2024-10-02 | $17.00 | $17.10 | $16.91 | $16.93 | $16.93 | 9,811 |
2024-10-01 | $17.00 | $17.00 | $16.82 | $16.92 | $16.92 | 9,368 |
2024-09-30 | $16.80 | $16.98 | $16.76 | $16.94 | $16.94 | 13,317 |
2024-09-27 | $16.89 | $16.96 | $16.82 | $16.82 | $16.82 | 3,662 |
2024-09-26 | $16.86 | $16.97 | $16.78 | $16.80 | $16.80 | 6,590 |
2024-09-25 | $16.65 | $16.95 | $16.54 | $16.95 | $16.95 | 9,143 |
2024-09-24 | $16.49 | $16.65 | $16.45 | $16.64 | $16.64 | 12,671 |
2024-09-23 | $16.75 | $16.75 | $16.36 | $16.55 | $16.55 | 21,210 |
2024-09-20 | $16.72 | $16.87 | $16.60 | $16.67 | $16.67 | 13,592 |
2024-09-19 | $16.75 | $16.87 | $16.61 | $16.87 | $16.87 | 10,944 |
2024-09-18 | $16.75 | $16.79 | $16.73 | $16.76 | $16.76 | 11,258 |
2024-09-17 | $16.86 | $16.95 | $16.70 | $16.78 | $16.78 | 23,046 |
2024-09-16 | $16.63 | $16.79 | $16.49 | $16.72 | $16.72 | 17,009 |
2024-09-13 | $16.60 | $16.60 | $16.37 | $16.53 | $16.53 | 46,794 |
2024-09-12 | $16.46 | $16.59 | $16.34 | $16.50 | $16.50 | 41,080 |
2024-09-11 | $16.25 | $16.35 | $16.10 | $16.23 | $16.23 | 16,565 |
2024-09-10 | $16.15 | $16.38 | $16.05 | $16.26 | $16.26 | 10,540 |
2024-09-09 | $16.00 | $16.22 | $16.00 | $16.10 | $16.10 | 13,427 |
2024-09-06 | $16.30 | $16.30 | $15.88 | $16.06 | $16.06 | 46,270 |
2024-09-05 | $16.29 | $16.34 | $16.12 | $16.28 | $16.28 | 8,362 |
2024-09-04 | $15.97 | $16.39 | $15.96 | $16.25 | $16.25 | 31,533 |
2024-09-03 | $16.18 | $16.18 | $15.96 | $16.10 | $16.10 | 33,251 |
2024-08-30 | $16.00 | $16.42 | $15.88 | $16.10 | $16.10 | 89,694 |
2024-08-29 | $15.82 | $16.29 | $15.82 | $16.03 | $16.03 | 25,840 |
2024-08-28 | $15.82 | $15.97 | $15.73 | $15.92 | $15.92 | 15,401 |
2024-08-27 | $15.91 | $15.99 | $15.72 | $15.72 | $15.72 | 27,455 |
2024-08-26 | $15.85 | $16.12 | $15.82 | $15.94 | $15.94 | 34,966 |
2024-08-23 | $16.08 | $16.08 | $15.95 | $16.01 | $15.65 | 45,344 |
2024-08-22 | $15.97 | $16.06 | $15.97 | $15.97 | $15.61 | 12,239 |
2024-08-21 | $15.78 | $16.00 | $15.78 | $15.99 | $15.63 | 21,575 |
2024-08-20 | $15.72 | $16.12 | $15.72 | $15.94 | $15.58 | 35,811 |
2024-08-19 | $15.92 | $16.10 | $15.70 | $15.81 | $15.45 | 38,783 |
2024-08-16 | $15.67 | $16.10 | $15.66 | $15.66 | $15.30 | 27,686 |
2024-08-15 | $15.59 | $15.79 | $15.30 | $15.66 | $15.30 | 22,865 |
2024-08-14 | $15.46 | $15.58 | $15.46 | $15.57 | $15.22 | 14,415 |
2024-08-13 | $15.15 | $15.46 | $15.15 | $15.41 | $15.06 | 13,937 |
2024-08-12 | $15.32 | $15.37 | $15.16 | $15.20 | $14.86 | 25,487 |
2024-08-09 | $15.61 | $16.06 | $15.29 | $15.38 | $15.38 | 14,439 |
2024-08-08 | $16.07 | $16.07 | $15.50 | $15.63 | $15.63 | 18,061 |
2024-08-07 | $15.91 | $16.21 | $15.73 | $15.77 | $15.77 | 11,412 |
2024-08-06 | $16.14 | $16.14 | $15.80 | $16.07 | $16.07 | 15,387 |
2024-08-05 | $15.50 | $16.48 | $15.20 | $15.97 | $15.97 | 55,468 |
2024-08-02 | $16.20 | $16.40 | $15.51 | $15.57 | $15.57 | 13,805 |
2024-08-01 | $16.23 | $16.39 | $16.20 | $16.26 | $16.26 | 10,548 |
2024-07-31 | $16.19 | $16.42 | $16.15 | $16.20 | $16.20 | 17,828 |
2024-07-30 | $16.21 | $16.25 | $16.15 | $16.20 | $16.20 | 7,341 |
2024-07-29 | $16.32 | $16.35 | $16.13 | $16.24 | $16.24 | 19,623 |
2024-07-26 | $16.30 | $16.30 | $16.22 | $16.26 | $16.26 | 6,449 |
2024-07-25 | $16.40 | $16.72 | $16.33 | $16.33 | $16.33 | 11,416 |
2024-07-24 | $16.50 | $16.50 | $16.32 | $16.40 | $16.40 | 4,803 |
2024-07-23 | $16.55 | $16.58 | $16.30 | $16.45 | $16.45 | 8,948 |
2024-07-22 | $16.52 | $16.60 | $16.20 | $16.33 | $16.33 | 16,698 |
2024-07-19 | $16.22 | $16.50 | $16.16 | $16.38 | $16.38 | 6,374 |
2024-07-18 | $16.41 | $16.55 | $16.20 | $16.30 | $16.30 | 12,348 |
2024-07-17 | $16.35 | $16.83 | $16.34 | $16.42 | $16.42 | 5,942 |
2024-07-16 | $16.52 | $16.64 | $16.44 | $16.44 | $16.44 | 6,573 |
2024-07-15 | $16.92 | $16.92 | $16.50 | $16.59 | $16.59 | 10,025 |
2024-07-12 | $16.59 | $16.82 | $16.59 | $16.80 | $16.80 | 6,190 |
2024-07-11 | $16.84 | $16.95 | $16.69 | $16.69 | $16.69 | 9,893 |
2024-07-10 | $16.50 | $16.97 | $16.50 | $16.95 | $16.95 | 30,652 |
2024-07-09 | $16.42 | $16.56 | $16.42 | $16.53 | $16.53 | 9,070 |
2024-07-08 | $16.34 | $16.72 | $16.34 | $16.50 | $16.50 | 11,445 |
2024-07-05 | $16.40 | $16.72 | $16.35 | $16.49 | $16.49 | 19,861 |
2024-07-03 | $16.22 | $16.40 | $16.22 | $16.35 | $16.35 | 3,262 |
2024-07-02 | $16.44 | $16.55 | $16.18 | $16.35 | $16.35 | 6,765 |
2024-07-01 | $16.54 | $16.77 | $16.44 | $16.55 | $16.55 | 13,510 |
2024-06-28 | $16.74 | $16.74 | $16.45 | $16.52 | $16.52 | 12,102 |
2024-06-27 | $16.28 | $16.62 | $16.28 | $16.50 | $16.50 | 6,133 |
2024-06-26 | $16.17 | $16.32 | $16.17 | $16.32 | $16.32 | 9,312 |
2024-06-25 | $16.10 | $16.62 | $16.03 | $16.03 | $16.03 | 8,085 |
2024-06-24 | $16.50 | $16.50 | $16.20 | $16.20 | $16.20 | 5,783 |
2024-06-21 | $16.35 | $16.45 | $16.23 | $16.42 | $16.42 | 13,412 |
2024-06-20 | $16.35 | $16.60 | $16.35 | $16.46 | $16.46 | 6,589 |
2024-06-18 | $16.19 | $16.55 | $16.08 | $16.26 | $16.26 | 20,292 |
2024-06-17 | $16.37 | $16.40 | $15.82 | $16.07 | $16.07 | 20,012 |
2024-06-14 | $16.80 | $16.80 | $16.29 | $16.29 | $16.29 | 47,760 |
2024-06-13 | $15.99 | $16.39 | $15.80 | $16.37 | $16.37 | 33,147 |
2024-06-12 | $15.75 | $15.80 | $15.74 | $15.74 | $15.74 | 5,089 |
2024-06-11 | $15.72 | $15.76 | $15.70 | $15.71 | $15.71 | 3,558 |
2024-06-10 | $15.58 | $15.75 | $15.26 | $15.67 | $15.67 | 6,665 |
2024-06-07 | $15.51 | $15.76 | $15.51 | $15.67 | $15.67 | 28,138 |
2024-06-06 | $15.44 | $15.55 | $15.35 | $15.39 | $15.39 | 6,685 |
2024-06-05 | $15.50 | $15.64 | $15.40 | $15.48 | $15.48 | 18,752 |
2024-06-04 | $15.28 | $15.70 | $15.28 | $15.40 | $15.40 | 20,224 |
2024-06-03 | $15.44 | $15.70 | $15.24 | $15.31 | $15.31 | 24,125 |
2024-05-31 | $15.65 | $15.77 | $15.26 | $15.33 | $15.33 | 30,141 |
2024-05-30 | $16.00 | $16.04 | $15.68 | $15.90 | $15.90 | 30,139 |
2024-05-29 | $15.97 | $16.08 | $15.93 | $15.97 | $15.97 | 14,702 |
2024-05-28 | $16.10 | $16.10 | $15.93 | $15.97 | $15.97 | 14,217 |
2024-05-24 | $16.01 | $16.05 | $15.93 | $16.02 | $16.02 | 8,813 |
2024-05-23 | $16.08 | $16.13 | $16.01 | $16.09 | $16.09 | 12,963 |
2024-05-22 | $15.78 | $15.99 | $15.73 | $15.98 | $15.98 | 7,225 |
2024-05-21 | $15.72 | $15.89 | $15.65 | $15.75 | $15.75 | 19,316 |
2024-05-20 | $15.60 | $15.83 | $15.60 | $15.60 | $15.60 | 5,167 |
2024-05-17 | $15.65 | $15.87 | $15.54 | $15.55 | $15.55 | 15,283 |
2024-05-16 | $15.51 | $15.57 | $15.37 | $15.45 | $15.45 | 17,553 |
2024-05-15 | $15.46 | $15.79 | $15.37 | $15.52 | $15.52 | 38,450 |
2024-05-14 | $15.45 | $15.80 | $15.39 | $15.40 | $15.40 | 32,213 |
2024-05-13 | $15.32 | $15.50 | $15.32 | $15.38 | $15.38 | 7,049 |
2024-05-10 | $15.34 | $15.39 | $15.28 | $15.38 | $15.38 | 11,762 |
2024-05-09 | $15.35 | $15.62 | $15.25 | $15.33 | $15.33 | 19,859 |
2024-05-08 | $15.44 | $15.55 | $15.43 | $15.47 | $15.47 | 5,538 |
2024-05-07 | $15.52 | $15.70 | $15.47 | $15.55 | $15.55 | 11,531 |
2024-05-06 | $15.52 | $15.83 | $15.38 | $15.47 | $15.47 | 40,261 |
2024-05-03 | $15.64 | $15.69 | $15.52 | $15.66 | $15.66 | 7,776 |
2024-05-02 | $15.47 | $15.94 | $15.34 | $15.58 | $15.58 | 27,955 |
2024-05-01 | $15.90 | $15.90 | $15.20 | $15.40 | $15.40 | 101,689 |
2024-04-30 | $15.71 | $15.93 | $15.70 | $15.80 | $15.80 | 8,715 |
2024-04-29 | $15.70 | $16.00 | $15.66 | $15.70 | $15.70 | 17,768 |
2024-04-26 | $15.43 | $15.86 | $15.43 | $15.65 | $15.65 | 27,485 |
2024-04-25 | $15.50 | $15.50 | $15.30 | $15.41 | $15.41 | 9,504 |
2024-04-24 | $15.40 | $15.68 | $15.40 | $15.50 | $15.50 | 12,998 |
2024-04-23 | $15.34 | $15.61 | $15.34 | $15.43 | $15.43 | 17,114 |
2024-04-22 | $15.45 | $15.50 | $15.33 | $15.42 | $15.42 | 15,587 |
2024-04-19 | $15.50 | $15.50 | $15.41 | $15.44 | $15.44 | 7,568 |
2024-04-18 | $15.43 | $15.67 | $15.40 | $15.46 | $15.46 | 10,521 |
2024-04-17 | $15.55 | $15.80 | $15.47 | $15.47 | $15.47 | 9,419 |
2024-04-16 | $15.59 | $15.79 | $15.50 | $15.55 | $15.55 | 12,201 |
2024-04-15 | $15.80 | $15.87 | $15.50 | $15.50 | $15.50 | 23,933 |
2024-04-12 | $15.72 | $15.79 | $15.62 | $15.66 | $15.66 | 9,371 |
2024-04-11 | $15.56 | $15.83 | $15.45 | $15.65 | $15.65 | 20,312 |
2024-04-10 | $15.46 | $15.65 | $15.36 | $15.53 | $15.53 | 20,038 |
2024-04-09 | $15.86 | $15.86 | $15.52 | $15.56 | $15.56 | 10,560 |
2024-04-08 | $15.83 | $15.99 | $15.67 | $15.71 | $15.71 | 12,811 |
2024-04-05 | $15.85 | $16.14 | $15.78 | $15.83 | $15.83 | 19,187 |
2024-04-04 | $16.18 | $16.18 | $15.90 | $15.90 | $15.90 | 12,590 |
2024-04-03 | $16.12 | $16.19 | $16.04 | $16.05 | $16.05 | 9,715 |
2024-04-02 | $15.94 | $16.18 | $15.93 | $16.04 | $16.04 | 11,225 |
2024-04-01 | $16.26 | $16.35 | $16.01 | $16.07 | $16.07 | 18,606 |
2024-03-28 | $16.25 | $16.29 | $16.09 | $16.12 | $16.12 | 27,030 |
2024-03-27 | $15.97 | $16.28 | $15.97 | $16.25 | $16.25 | 30,183 |
2024-03-26 | $15.92 | $16.10 | $15.92 | $16.01 | $16.01 | 13,451 |
2024-03-25 | $16.06 | $16.25 | $15.93 | $15.99 | $15.99 | 12,322 |
2024-03-22 | $16.14 | $16.37 | $16.02 | $16.06 | $16.06 | 27,244 |
2024-03-21 | $16.25 | $16.39 | $16.18 | $16.26 | $16.26 | 14,017 |
2024-03-20 | $16.14 | $16.39 | $16.04 | $16.25 | $16.25 | 14,440 |
2024-03-19 | $16.09 | $16.26 | $16.05 | $16.17 | $16.17 | 17,901 |
2024-03-18 | $16.22 | $16.42 | $16.03 | $16.20 | $16.20 | 18,185 |
2024-03-15 | $16.16 | $16.42 | $15.95 | $16.18 | $16.18 | 55,490 |
2024-03-14 | $16.14 | $16.27 | $16.03 | $16.15 | $16.15 | 24,869 |
2024-03-13 | $16.10 | $16.16 | $15.91 | $16.08 | $16.08 | 12,941 |
2024-03-12 | $16.03 | $16.12 | $15.88 | $16.12 | $16.12 | 13,158 |
2024-03-11 | $16.11 | $16.15 | $15.97 | $16.12 | $16.12 | 29,922 |
2024-03-08 | $15.88 | $16.12 | $15.86 | $16.03 | $16.03 | 25,349 |
2024-03-07 | $16.00 | $16.13 | $15.92 | $15.95 | $15.95 | 30,436 |
2024-03-06 | $15.81 | $16.18 | $15.60 | $15.98 | $15.98 | 44,312 |
2024-03-05 | $15.71 | $15.89 | $15.56 | $15.83 | $15.83 | 29,059 |
2024-03-04 | $15.78 | $15.91 | $15.62 | $15.68 | $15.68 | 62,379 |
2024-03-01 | $15.29 | $15.73 | $15.28 | $15.56 | $15.56 | 30,908 |
2024-02-29 | $15.36 | $15.76 | $15.23 | $15.30 | $15.30 | 20,063 |
2024-02-28 | $15.73 | $15.92 | $15.32 | $15.35 | $15.35 | 37,563 |
2024-02-27 | $15.52 | $15.87 | $15.52 | $15.67 | $15.67 | 29,407 |
2024-02-26 | $15.51 | $15.93 | $15.51 | $15.71 | $15.71 | 53,204 |
2024-02-23 | $15.60 | $15.68 | $15.39 | $15.57 | $15.57 | 29,014 |
2024-02-22 | $15.45 | $15.60 | $15.40 | $15.45 | $15.45 | 18,734 |
2024-02-21 | $15.15 | $15.50 | $15.10 | $15.35 | $15.35 | 10,968 |
2024-02-20 | $15.39 | $15.41 | $15.16 | $15.16 | $15.16 | 12,707 |
2024-02-16 | $15.45 | $15.50 | $15.18 | $15.28 | $15.28 | 8,964 |
2024-02-15 | $15.43 | $15.50 | $15.26 | $15.47 | $15.47 | 14,396 |
2024-02-14 | $15.30 | $15.36 | $15.16 | $15.36 | $15.36 | 13,102 |
2024-02-13 | $15.21 | $15.42 | $15.18 | $15.30 | $15.30 | 13,749 |
2024-02-12 | $15.50 | $15.50 | $15.12 | $15.16 | $15.16 | 22,685 |
2024-02-09 | $15.57 | $15.67 | $15.33 | $15.49 | $15.49 | 14,929 |
2024-02-08 | $15.67 | $15.78 | $15.33 | $15.37 | $15.37 | 20,901 |
2024-02-07 | $15.69 | $15.77 | $15.60 | $15.67 | $15.67 | 17,439 |
2024-02-06 | $15.52 | $15.68 | $15.40 | $15.62 | $15.62 | 24,597 |
2024-02-05 | $15.38 | $15.38 | $15.03 | $15.38 | $15.38 | 19,058 |
2024-02-02 | $15.38 | $15.49 | $15.29 | $15.39 | $15.39 | 12,771 |
2024-02-01 | $15.30 | $15.49 | $15.30 | $15.33 | $15.33 | 9,582 |
2024-01-31 | $15.36 | $15.48 | $15.05 | $15.21 | $15.21 | 15,782 |
2024-01-30 | $15.50 | $15.68 | $15.22 | $15.25 | $15.25 | 25,744 |
2024-01-29 | $15.60 | $15.65 | $15.38 | $15.54 | $15.54 | 30,713 |
2024-01-26 | $15.64 | $15.86 | $15.59 | $15.61 | $15.61 | 11,897 |
2024-01-25 | $15.84 | $15.85 | $15.55 | $15.76 | $15.76 | 17,592 |
2024-01-24 | $15.76 | $16.06 | $15.66 | $15.93 | $15.93 | 73,436 |
2024-01-23 | $15.59 | $15.88 | $15.59 | $15.79 | $15.79 | 45,390 |
2024-01-22 | $15.79 | $15.93 | $15.53 | $15.68 | $15.68 | 30,412 |
2024-01-19 | $15.86 | $15.92 | $15.52 | $15.77 | $15.77 | 49,605 |
2024-01-18 | $15.62 | $15.81 | $15.51 | $15.73 | $15.73 | 24,866 |
2024-01-17 | $15.45 | $15.73 | $15.28 | $15.58 | $15.58 | 52,389 |
2024-01-16 | $15.30 | $15.47 | $15.30 | $15.38 | $15.38 | 21,361 |
2024-01-12 | $15.12 | $15.38 | $15.12 | $15.35 | $15.35 | 8,480 |
2024-01-11 | $15.00 | $15.30 | $14.96 | $15.19 | $15.19 | 18,249 |
2024-01-10 | $15.10 | $15.10 | $14.93 | $15.09 | $15.09 | 16,123 |
2024-01-09 | $15.10 | $15.10 | $14.91 | $15.06 | $15.06 | 11,225 |
2024-01-08 | $15.44 | $15.44 | $15.10 | $15.15 | $15.15 | 19,478 |
2024-01-05 | $15.08 | $15.47 | $15.08 | $15.36 | $15.36 | 5,134 |
2024-01-04 | $15.03 | $15.20 | $15.03 | $15.18 | $15.18 | 18,343 |
2024-01-03 | $15.12 | $15.19 | $14.76 | $15.11 | $15.11 | 47,992 |
2024-01-02 | $15.50 | $15.51 | $15.04 | $15.21 | $15.21 | 18,646 |
2023-12-29 | $15.23 | $15.87 | $15.06 | $15.60 | $15.60 | 54,137 |
2023-12-28 | $14.96 | $15.24 | $14.85 | $15.18 | $15.18 | 23,584 |
2023-12-27 | $15.02 | $15.29 | $14.97 | $15.27 | $14.92 | 27,959 |
2023-12-26 | $14.79 | $15.05 | $14.70 | $15.03 | $14.69 | 35,907 |
2023-12-22 | $14.68 | $14.89 | $14.56 | $14.72 | $14.39 | 13,268 |
2023-12-21 | $14.70 | $14.77 | $14.68 | $14.68 | $14.35 | 3,453 |
2023-12-20 | $14.52 | $14.86 | $14.52 | $14.68 | $14.35 | 29,090 |
2023-12-19 | $14.33 | $14.71 | $14.33 | $14.48 | $14.15 | 14,375 |
2023-12-18 | $14.32 | $14.62 | $14.18 | $14.44 | $14.11 | 27,370 |
2023-12-15 | $14.05 | $14.42 | $13.90 | $14.24 | $14.24 | 32,552 |
2023-12-14 | $14.20 | $14.50 | $13.90 | $14.08 | $14.08 | 57,689 |
2023-12-13 | $14.72 | $14.91 | $13.86 | $14.20 | $14.20 | 57,191 |
2023-12-12 | $14.81 | $14.98 | $14.53 | $14.54 | $14.54 | 26,563 |
2023-12-11 | $14.83 | $14.99 | $14.60 | $14.90 | $14.90 | 13,877 |
2023-12-08 | $14.75 | $14.84 | $14.62 | $14.70 | $14.70 | 13,879 |
2023-12-07 | $14.52 | $14.97 | $14.46 | $14.71 | $14.71 | 12,353 |
2023-12-06 | $14.49 | $14.60 | $14.47 | $14.59 | $14.59 | 8,720 |
2023-12-05 | $14.27 | $14.55 | $14.27 | $14.47 | $14.47 | 13,353 |
2023-12-04 | $14.49 | $14.50 | $14.03 | $14.33 | $14.33 | 14,811 |
2023-12-01 | $14.60 | $14.75 | $14.40 | $14.47 | $14.47 | 22,800 |
2023-11-30 | $14.40 | $14.75 | $14.35 | $14.73 | $14.73 | 15,103 |
2023-11-29 | $14.22 | $14.47 | $14.16 | $14.40 | $14.40 | 25,163 |
2023-11-28 | $14.00 | $14.20 | $13.90 | $14.18 | $14.18 | 28,325 |
2023-11-27 | $13.71 | $14.11 | $13.62 | $13.96 | $13.96 | 23,055 |
2023-11-24 | $14.06 | $14.10 | $13.85 | $13.93 | $13.93 | 4,565 |
2023-11-22 | $13.80 | $14.05 | $13.80 | $13.92 | $13.92 | 9,501 |
2023-11-21 | $14.05 | $14.15 | $13.59 | $13.91 | $13.91 | 22,486 |
2023-11-20 | $14.06 | $14.15 | $13.88 | $14.01 | $14.01 | 48,213 |
2023-11-17 | $13.94 | $14.13 | $13.60 | $13.89 | $13.89 | 53,109 |
2023-11-16 | $13.75 | $13.89 | $13.60 | $13.74 | $13.74 | 15,824 |
2023-11-15 | $13.46 | $13.83 | $13.34 | $13.70 | $13.70 | 41,186 |
2023-11-14 | $13.23 | $13.44 | $13.23 | $13.27 | $13.27 | 9,311 |
2023-11-13 | $13.09 | $13.35 | $13.01 | $13.15 | $13.15 | 18,397 |
2023-11-10 | $13.28 | $13.46 | $13.06 | $13.09 | $13.09 | 3,417 |
2023-11-09 | $13.27 | $13.51 | $13.06 | $13.16 | $13.16 | 11,076 |
2023-11-08 | $13.19 | $13.32 | $13.08 | $13.19 | $13.19 | 20,383 |
2023-11-07 | $12.96 | $13.22 | $12.80 | $13.05 | $13.05 | 26,302 |
2023-11-06 | $13.21 | $13.27 | $12.92 | $12.92 | $12.92 | 34,714 |
2023-11-03 | $13.49 | $13.53 | $13.16 | $13.16 | $13.16 | 28,788 |
2023-11-02 | $14.28 | $14.38 | $13.30 | $13.56 | $13.22 | 145,159 |
2023-11-01 | $14.20 | $14.38 | $14.06 | $14.11 | $13.75 | 28,008 |
2023-10-31 | $13.95 | $14.18 | $13.75 | $14.10 | $13.74 | 37,053 |
2023-10-30 | $13.74 | $13.90 | $13.74 | $13.84 | $13.49 | 10,844 |
2023-10-27 | $13.63 | $13.85 | $13.58 | $13.67 | $13.67 | 16,730 |
2023-10-26 | $13.66 | $13.79 | $13.53 | $13.53 | $13.53 | 17,458 |
2023-10-25 | $13.59 | $13.84 | $13.58 | $13.58 | $13.58 | 8,952 |
2023-10-24 | $13.70 | $13.86 | $13.54 | $13.70 | $13.70 | 14,172 |
2023-10-23 | $13.73 | $13.85 | $13.54 | $13.58 | $13.58 | 22,074 |
2023-10-20 | $13.89 | $13.89 | $13.56 | $13.73 | $13.73 | 42,386 |
2023-10-19 | $13.84 | $13.96 | $13.62 | $13.96 | $13.96 | 15,610 |
2023-10-18 | $13.75 | $13.85 | $13.61 | $13.75 | $13.75 | 19,676 |
2023-10-17 | $13.59 | $13.87 | $13.59 | $13.79 | $13.79 | 22,715 |
2023-10-16 | $13.40 | $13.79 | $13.40 | $13.79 | $13.79 | 21,543 |
2023-10-13 | $13.50 | $13.50 | $13.40 | $13.44 | $13.44 | 29,902 |
2023-10-12 | $13.45 | $13.58 | $13.40 | $13.40 | $13.40 | 15,221 |
2023-10-11 | $13.31 | $13.57 | $13.27 | $13.55 | $13.55 | 20,912 |
2023-10-10 | $13.35 | $13.53 | $13.27 | $13.33 | $13.33 | 19,857 |
2023-10-09 | $13.30 | $13.52 | $13.28 | $13.28 | $13.28 | 12,691 |
2023-10-06 | $13.43 | $13.54 | $13.35 | $13.37 | $13.37 | 14,796 |
2023-10-05 | $13.48 | $13.52 | $13.36 | $13.36 | $13.36 | 11,243 |
2023-10-04 | $13.41 | $13.51 | $13.38 | $13.44 | $13.44 | 11,114 |
2023-10-03 | $13.51 | $13.69 | $13.35 | $13.39 | $13.39 | 18,940 |
2023-10-02 | $13.45 | $13.61 | $13.45 | $13.56 | $13.56 | 17,786 |
2023-09-29 | $13.61 | $13.61 | $13.43 | $13.43 | $13.43 | 12,554 |
2023-09-28 | $13.40 | $13.57 | $13.31 | $13.43 | $13.43 | 16,995 |
2023-09-27 | $13.63 | $13.75 | $13.20 | $13.36 | $13.36 | 57,614 |
2023-09-26 | $13.56 | $13.67 | $13.55 | $13.64 | $13.64 | 16,132 |
2023-09-25 | $13.60 | $13.89 | $13.43 | $13.55 | $13.55 | 31,310 |
2023-09-22 | $13.62 | $13.80 | $13.48 | $13.60 | $13.60 | 31,047 |
2023-09-21 | $13.78 | $13.90 | $13.50 | $13.57 | $13.57 | 42,738 |
2023-09-20 | $13.63 | $13.73 | $13.52 | $13.68 | $13.68 | 16,810 |
2023-09-19 | $13.50 | $13.64 | $13.38 | $13.58 | $13.58 | 31,537 |
2023-09-18 | $13.41 | $13.65 | $13.39 | $13.51 | $13.51 | 33,627 |
2023-09-15 | $13.36 | $13.57 | $13.30 | $13.32 | $13.32 | 20,437 |
2023-09-14 | $13.58 | $13.59 | $13.41 | $13.45 | $13.45 | 8,546 |
2023-09-13 | $13.61 | $13.70 | $13.45 | $13.48 | $13.48 | 13,027 |
2023-09-12 | $13.79 | $13.91 | $13.52 | $13.59 | $13.59 | 55,622 |
2023-09-11 | $13.70 | $14.07 | $13.70 | $13.83 | $13.83 | 80,324 |
2023-09-08 | $13.90 | $13.91 | $13.60 | $13.61 | $13.61 | 39,823 |
2023-09-07 | $13.60 | $13.78 | $13.46 | $13.78 | $13.78 | 12,989 |
2023-09-06 | $13.69 | $13.69 | $13.54 | $13.58 | $13.58 | 30,954 |
2023-09-05 | $13.57 | $13.78 | $13.57 | $13.59 | $13.59 | 19,586 |
2023-09-01 | $13.52 | $13.67 | $13.51 | $13.52 | $13.52 | 10,378 |
2023-08-31 | $13.63 | $13.83 | $13.49 | $13.62 | $13.62 | 9,756 |
2023-08-30 | $13.41 | $13.69 | $13.41 | $13.69 | $13.69 | 11,768 |
2023-08-29 | $13.67 | $13.87 | $13.50 | $13.56 | $13.56 | 13,293 |
2023-08-28 | $13.62 | $13.88 | $13.58 | $13.64 | $13.64 | 8,653 |
2023-08-25 | $13.73 | $13.92 | $13.52 | $13.57 | $13.57 | 11,949 |
2023-08-24 | $14.05 | $14.05 | $13.81 | $13.95 | $13.95 | 18,712 |
2023-08-23 | $13.83 | $13.95 | $13.54 | $13.80 | $13.80 | 13,053 |
2023-08-22 | $13.63 | $13.81 | $13.63 | $13.75 | $13.75 | 9,126 |
2023-08-21 | $13.75 | $13.82 | $13.56 | $13.64 | $13.64 | 9,155 |
2023-08-18 | $13.78 | $13.89 | $13.65 | $13.81 | $13.81 | 25,290 |
2023-08-17 | $13.40 | $13.85 | $13.17 | $13.84 | $13.84 | 139,258 |
2023-08-16 | $13.37 | $13.45 | $13.31 | $13.34 | $13.34 | 11,488 |
2023-08-15 | $13.61 | $13.61 | $13.50 | $13.55 | $13.55 | 6,523 |
2023-08-14 | $13.65 | $13.75 | $13.54 | $13.60 | $13.60 | 18,547 |
2023-08-11 | $13.82 | $13.90 | $13.65 | $13.71 | $13.71 | 11,132 |
2023-08-10 | $13.64 | $13.99 | $13.60 | $13.91 | $13.91 | 74,731 |
2023-08-09 | $13.22 | $13.91 | $13.22 | $13.74 | $13.74 | 91,049 |
2023-08-08 | $13.21 | $13.34 | $13.19 | $13.19 | $13.19 | 8,584 |
2023-08-07 | $13.33 | $13.50 | $13.15 | $13.25 | $13.25 | 8,743 |
2023-08-04 | $13.28 | $13.34 | $13.21 | $13.23 | $13.23 | 8,144 |
2023-08-03 | $13.32 | $13.46 | $13.22 | $13.22 | $13.22 | 5,087 |
2023-08-02 | $13.24 | $13.43 | $13.21 | $13.39 | $13.39 | 10,944 |
2023-08-01 | $13.43 | $13.43 | $13.21 | $13.21 | $13.21 | 30,345 |
2023-07-31 | $13.28 | $13.47 | $13.28 | $13.32 | $13.32 | 16,590 |
2023-07-28 | $13.24 | $13.28 | $13.24 | $13.28 | $13.28 | 19,238 |
2023-07-27 | $13.31 | $13.34 | $13.21 | $13.21 | $13.21 | 18,855 |
2023-07-26 | $13.24 | $13.33 | $13.24 | $13.24 | $13.24 | 22,387 |
2023-07-25 | $13.30 | $13.32 | $13.24 | $13.24 | $13.24 | 9,020 |
2023-07-24 | $13.28 | $13.33 | $13.16 | $13.23 | $13.23 | 17,536 |
2023-07-21 | $13.16 | $13.24 | $13.15 | $13.15 | $13.15 | 1,486 |
2023-07-20 | $13.13 | $13.31 | $13.13 | $13.15 | $13.15 | 6,682 |
2023-07-19 | $13.10 | $13.34 | $13.10 | $13.13 | $13.13 | 24,527 |
2023-07-18 | $13.17 | $13.28 | $13.12 | $13.22 | $13.22 | 5,297 |
2023-07-17 | $13.10 | $13.23 | $13.01 | $13.18 | $13.18 | 6,563 |
2023-07-14 | $13.02 | $13.23 | $13.01 | $13.20 | $13.20 | 6,954 |
2023-07-13 | $13.11 | $13.23 | $13.01 | $13.05 | $13.05 | 6,190 |
2023-07-12 | $13.09 | $13.15 | $13.09 | $13.09 | $13.09 | 5,998 |
2023-07-11 | $12.86 | $13.11 | $12.81 | $13.04 | $13.04 | 13,286 |
2023-07-10 | $12.90 | $12.95 | $12.79 | $12.81 | $12.81 | 11,597 |
2023-07-07 | $12.95 | $12.95 | $12.88 | $12.88 | $12.88 | 6,585 |
2023-07-06 | $12.91 | $12.92 | $12.88 | $12.92 | $12.92 | 2,000 |
2023-07-05 | $12.88 | $13.00 | $12.88 | $13.00 | $13.00 | 3,946 |
2023-07-03 | $12.90 | $13.00 | $12.87 | $12.91 | $12.91 | 22,849 |
2023-06-30 | $12.95 | $12.97 | $12.84 | $12.91 | $12.91 | 4,112 |
2023-06-29 | $12.96 | $13.11 | $12.86 | $12.92 | $12.92 | 17,016 |
2023-06-28 | $12.94 | $13.18 | $12.83 | $12.97 | $12.97 | 28,626 |
2023-06-27 | $13.20 | $13.28 | $12.88 | $13.14 | $13.14 | 13,986 |
2023-06-26 | $12.99 | $13.16 | $12.92 | $13.11 | $13.11 | 12,376 |
2023-06-23 | $13.02 | $13.03 | $12.89 | $13.03 | $13.03 | 6,345 |
2023-06-22 | $12.91 | $13.11 | $12.91 | $13.04 | $13.04 | 4,384 |
2023-06-21 | $13.24 | $13.24 | $12.87 | $12.91 | $12.91 | 14,536 |
2023-06-20 | $13.22 | $13.28 | $13.13 | $13.13 | $13.13 | 10,912 |
2023-06-16 | $13.16 | $13.34 | $13.16 | $13.29 | $13.29 | 4,436 |
2023-06-15 | $13.30 | $13.35 | $13.13 | $13.35 | $13.35 | 12,103 |
2023-06-14 | $13.12 | $13.30 | $13.12 | $13.30 | $13.30 | 10,205 |
2023-06-13 | $13.27 | $13.27 | $13.12 | $13.15 | $13.15 | 11,728 |
2023-06-12 | $13.09 | $13.32 | $13.01 | $13.16 | $13.16 | 44,292 |
2023-06-09 | $13.21 | $13.27 | $12.84 | $12.84 | $12.84 | 31,070 |
2023-06-08 | $12.80 | $12.97 | $12.80 | $12.97 | $12.97 | 10,381 |
2023-06-07 | $12.51 | $12.84 | $12.51 | $12.76 | $12.76 | 21,643 |
2023-06-06 | $12.29 | $12.42 | $12.24 | $12.40 | $12.40 | 8,699 |
2023-06-05 | $12.31 | $12.31 | $12.15 | $12.24 | $12.24 | 14,200 |
2023-06-02 | $12.10 | $12.43 | $12.10 | $12.42 | $12.42 | 14,105 |
2023-06-01 | $12.09 | $12.34 | $12.09 | $12.23 | $12.23 | 9,175 |
2023-05-31 | $12.41 | $12.61 | $12.33 | $12.35 | $12.35 | 3,708 |
2023-05-30 | $12.53 | $12.62 | $12.27 | $12.29 | $12.29 | 11,929 |
2023-05-26 | $12.46 | $12.74 | $12.46 | $12.61 | $12.61 | 8,017 |
2023-05-25 | $12.98 | $12.99 | $12.30 | $12.36 | $12.36 | 14,851 |
2023-05-24 | $12.87 | $12.99 | $12.87 | $12.94 | $12.94 | 7,751 |
2023-05-23 | $12.89 | $13.10 | $12.73 | $12.95 | $12.95 | 14,748 |
2023-05-22 | $12.51 | $12.78 | $12.34 | $12.61 | $12.61 | 17,381 |
2023-05-19 | $12.12 | $12.44 | $12.12 | $12.36 | $12.36 | 14,506 |
2023-05-18 | $11.88 | $12.14 | $11.73 | $12.07 | $12.07 | 25,474 |
2023-05-17 | $11.64 | $11.80 | $11.45 | $11.72 | $11.72 | 27,752 |
2023-05-16 | $11.60 | $11.84 | $11.49 | $11.56 | $11.56 | 29,933 |
2023-05-15 | $11.54 | $11.68 | $11.32 | $11.58 | $11.58 | 30,404 |
2023-05-12 | $11.31 | $11.54 | $11.31 | $11.49 | $11.49 | 37,758 |
2023-05-11 | $11.72 | $11.87 | $11.18 | $11.28 | $11.28 | 175,940 |
2023-05-10 | $11.78 | $11.89 | $11.72 | $11.80 | $11.80 | 17,914 |
2023-05-09 | $11.67 | $11.91 | $11.67 | $11.79 | $11.79 | 25,000 |
2023-05-08 | $11.68 | $11.94 | $11.67 | $11.73 | $11.73 | 15,235 |
2023-05-05 | $11.86 | $11.96 | $11.70 | $11.77 | $11.77 | 20,592 |
2023-05-04 | $12.30 | $12.44 | $11.65 | $11.86 | $11.86 | 74,714 |
2023-05-03 | $12.26 | $12.63 | $12.25 | $12.25 | $12.25 | 11,177 |
2023-05-02 | $12.65 | $12.65 | $12.23 | $12.25 | $12.25 | 16,369 |
2023-05-01 | $12.72 | $12.87 | $12.51 | $12.65 | $12.65 | 39,379 |
2023-04-28 | $12.75 | $12.84 | $12.61 | $12.74 | $12.74 | 12,926 |
2023-04-27 | $12.66 | $12.89 | $12.61 | $12.66 | $12.66 | 12,743 |
2023-04-26 | $12.82 | $12.87 | $12.62 | $12.70 | $12.70 | 7,406 |
2023-04-25 | $12.92 | $13.03 | $12.74 | $12.74 | $12.74 | 15,324 |
2023-04-24 | $12.79 | $12.94 | $12.79 | $12.81 | $12.81 | 6,075 |
2023-04-21 | $12.93 | $13.05 | $12.78 | $12.79 | $12.79 | 4,839 |
2023-04-20 | $12.82 | $13.08 | $12.78 | $12.85 | $12.85 | 13,764 |
2023-04-19 | $13.02 | $13.03 | $12.88 | $12.94 | $12.94 | 13,440 |
2023-04-18 | $12.92 | $13.00 | $12.88 | $12.94 | $12.94 | 19,079 |
2023-04-17 | $13.06 | $13.08 | $12.90 | $12.92 | $12.92 | 6,633 |
2023-04-14 | $13.08 | $13.08 | $12.93 | $12.98 | $12.98 | 6,806 |
2023-04-13 | $12.82 | $13.06 | $12.81 | $13.06 | $13.06 | 13,038 |
2023-04-12 | $12.91 | $12.95 | $12.76 | $12.85 | $12.85 | 8,858 |
2023-04-11 | $12.76 | $13.04 | $12.76 | $12.84 | $12.84 | 23,095 |
2023-04-10 | $12.87 | $12.98 | $12.78 | $12.84 | $12.84 | 10,416 |
2023-04-06 | $12.80 | $12.98 | $12.79 | $12.90 | $12.90 | 5,537 |
2023-04-05 | $12.78 | $13.07 | $12.75 | $12.78 | $12.78 | 2,098 |
2023-04-04 | $12.88 | $12.88 | $12.75 | $12.84 | $12.84 | 9,514 |
2023-04-03 | $12.93 | $13.19 | $12.87 | $12.97 | $12.97 | 19,872 |
2023-03-31 | $12.78 | $12.94 | $12.76 | $12.82 | $12.82 | 14,446 |
2023-03-30 | $12.80 | $12.93 | $12.76 | $12.86 | $12.86 | 7,486 |
2023-03-29 | $12.78 | $12.96 | $12.70 | $12.84 | $12.84 | 13,345 |
2023-03-28 | $12.83 | $12.88 | $12.71 | $12.78 | $12.78 | 4,092 |
2023-03-27 | $12.73 | $12.99 | $12.73 | $12.86 | $12.86 | 12,206 |
2023-03-24 | $12.85 | $12.96 | $12.77 | $12.77 | $12.77 | 5,641 |
2023-03-23 | $13.07 | $13.10 | $12.85 | $12.85 | $12.85 | 8,599 |
2023-03-22 | $13.05 | $13.15 | $12.87 | $12.87 | $12.87 | 2,811 |
2023-03-21 | $12.97 | $13.14 | $12.87 | $12.90 | $12.90 | 6,255 |
2023-03-20 | $13.01 | $13.09 | $12.93 | $12.93 | $12.93 | 7,501 |
2023-03-17 | $12.94 | $13.17 | $12.93 | $12.97 | $12.97 | 3,358 |
2023-03-16 | $12.85 | $13.21 | $12.85 | $13.04 | $13.04 | 4,601 |
2023-03-15 | $13.00 | $13.23 | $12.80 | $12.85 | $12.85 | 4,621 |
2023-03-14 | $13.04 | $13.23 | $12.91 | $13.02 | $13.02 | 9,150 |
2023-03-13 | $13.17 | $13.50 | $12.86 | $12.99 | $12.99 | 18,755 |
2023-03-10 | $12.68 | $13.54 | $12.68 | $13.08 | $13.08 | 123,369 |
2023-03-09 | $13.02 | $13.02 | $12.76 | $12.76 | $12.76 | 4,520 |
2023-03-08 | $13.00 | $13.05 | $12.86 | $12.86 | $12.86 | 2,705 |
2023-03-07 | $13.05 | $13.05 | $12.78 | $12.92 | $12.92 | 20,505 |
2023-03-06 | $12.80 | $13.09 | $12.80 | $13.03 | $13.03 | 2,801 |
2023-03-03 | $13.16 | $13.28 | $13.03 | $13.03 | $13.03 | 3,787 |
2023-03-02 | $12.74 | $13.12 | $12.74 | $13.12 | $13.12 | 10,913 |
2023-03-01 | $13.09 | $13.37 | $12.74 | $12.84 | $12.84 | 11,929 |
2023-02-28 | $13.05 | $13.26 | $13.03 | $13.07 | $13.07 | 8,381 |
2023-02-27 | $13.13 | $13.29 | $13.09 | $13.28 | $13.28 | 3,398 |
2023-02-24 | $13.36 | $13.36 | $12.43 | $12.95 | $12.95 | 16,901 |
2023-02-23 | $13.20 | $13.38 | $13.10 | $13.24 | $13.24 | 5,626 |
2023-02-22 | $13.31 | $13.50 | $13.14 | $13.39 | $13.39 | 6,112 |
2023-02-21 | $13.54 | $13.57 | $13.33 | $13.35 | $13.35 | 15,359 |
2023-02-17 | $13.45 | $13.55 | $13.30 | $13.53 | $13.53 | 46,499 |
2023-02-16 | $13.59 | $13.59 | $13.45 | $13.49 | $13.49 | 6,516 |
2023-02-15 | $13.29 | $13.59 | $13.25 | $13.59 | $13.59 | 7,188 |
2023-02-14 | $13.40 | $13.64 | $13.35 | $13.50 | $13.50 | 29,450 |
2023-02-13 | $13.47 | $13.64 | $13.47 | $13.47 | $13.47 | 9,882 |
2023-02-10 | $13.60 | $13.64 | $13.42 | $13.56 | $13.56 | 7,508 |
2023-02-09 | $13.36 | $13.65 | $13.34 | $13.52 | $13.52 | 13,835 |
2023-02-08 | $13.53 | $13.70 | $13.35 | $13.42 | $13.42 | 28,233 |
2023-02-07 | $13.70 | $13.75 | $13.33 | $13.45 | $13.45 | 54,082 |
2023-02-06 | $13.38 | $14.65 | $13.04 | $13.71 | $13.71 | 66,913 |
2023-02-03 | $13.04 | $14.05 | $12.95 | $13.35 | $13.35 | 75,993 |
2023-02-02 | $13.14 | $13.23 | $13.07 | $13.13 | $13.13 | 5,036 |
2023-02-01 | $12.97 | $13.23 | $12.88 | $13.06 | $13.06 | 9,741 |
2023-01-31 | $13.00 | $13.19 | $13.00 | $13.10 | $13.10 | 5,970 |
2023-01-30 | $13.09 | $13.37 | $13.00 | $13.05 | $13.05 | 7,039 |
2023-01-27 | $13.05 | $13.15 | $13.03 | $13.14 | $13.14 | 4,462 |
2023-01-26 | $13.15 | $13.15 | $13.05 | $13.11 | $13.11 | 7,942 |
2023-01-25 | $12.95 | $13.14 | $12.95 | $13.08 | $13.08 | 6,028 |
2023-01-24 | $13.10 | $13.24 | $12.39 | $13.15 | $13.15 | 14,561 |
2023-01-23 | $12.90 | $13.34 | $12.90 | $13.09 | $13.09 | 16,812 |
2023-01-20 | $12.80 | $13.18 | $12.80 | $12.98 | $12.98 | 34,783 |
2023-01-19 | $12.43 | $12.78 | $12.43 | $12.66 | $12.66 | 7,174 |
2023-01-18 | $12.40 | $12.59 | $12.37 | $12.58 | $12.58 | 13,265 |
2023-01-17 | $12.30 | $12.40 | $12.30 | $12.34 | $12.34 | 4,455 |
2023-01-13 | $12.31 | $12.39 | $12.31 | $12.33 | $12.33 | 7,616 |
2023-01-12 | $12.33 | $12.37 | $12.31 | $12.32 | $12.32 | 6,956 |
2023-01-11 | $12.40 | $12.40 | $12.35 | $12.36 | $12.36 | 6,696 |
2023-01-10 | $12.60 | $12.60 | $12.30 | $12.32 | $12.32 | 17,149 |
2023-01-09 | $12.42 | $12.46 | $12.42 | $12.44 | $12.44 | 6,699 |
2023-01-06 | $12.50 | $12.75 | $12.35 | $12.40 | $12.40 | 20,817 |
2023-01-05 | $12.42 | $12.50 | $12.32 | $12.50 | $12.50 | 3,192 |
2023-01-04 | $12.21 | $12.43 | $12.21 | $12.37 | $12.37 | 5,509 |
2023-01-03 | $12.44 | $12.50 | $12.34 | $12.34 | $12.34 | 8,334 |
2022-12-30 | $12.34 | $12.49 | $12.24 | $12.32 | $12.32 | 18,375 |
2022-12-29 | $12.30 | $12.50 | $12.30 | $12.45 | $12.45 | 6,865 |
2022-12-28 | $12.43 | $12.50 | $12.41 | $12.48 | $12.24 | 11,353 |
2022-12-27 | $12.50 | $12.50 | $12.41 | $12.44 | $12.20 | 5,541 |
2022-12-23 | $12.48 | $12.50 | $12.25 | $12.38 | $12.14 | 10,023 |
2022-12-22 | $12.34 | $12.45 | $12.25 | $12.39 | $12.16 | 19,138 |
2022-12-21 | $12.08 | $12.24 | $12.08 | $12.24 | $12.01 | 3,417 |
2022-12-20 | $12.15 | $12.15 | $11.97 | $11.97 | $11.74 | 7,852 |
2022-12-19 | $12.06 | $12.17 | $11.95 | $12.08 | $11.85 | 12,348 |
2022-12-16 | $12.20 | $12.38 | $12.05 | $12.05 | $11.82 | 10,959 |
2022-12-15 | $12.32 | $12.49 | $12.05 | $12.14 | $11.91 | 16,502 |
2022-12-14 | $12.27 | $12.39 | $12.19 | $12.19 | $11.96 | 7,163 |
2022-12-13 | $12.25 | $12.49 | $12.19 | $12.26 | $12.03 | 24,430 |
2022-12-12 | $12.35 | $12.38 | $12.12 | $12.25 | $12.02 | 8,623 |
2022-12-09 | $12.34 | $12.50 | $12.19 | $12.35 | $12.12 | 7,043 |
2022-12-08 | $12.17 | $12.34 | $12.17 | $12.32 | $12.09 | 13,252 |
2022-12-07 | $12.18 | $12.30 | $11.88 | $12.15 | $11.92 | 22,922 |
2022-12-06 | $12.22 | $12.25 | $12.10 | $12.16 | $11.93 | 7,539 |
2022-12-05 | $12.68 | $12.80 | $12.21 | $12.27 | $12.04 | 20,358 |
2022-12-02 | $12.79 | $12.79 | $12.69 | $12.72 | $12.72 | 11,944 |
2022-12-01 | $12.74 | $12.85 | $12.68 | $12.68 | $12.68 | 7,687 |
2022-11-30 | $12.81 | $12.95 | $12.67 | $12.75 | $12.75 | 9,904 |
2022-11-29 | $12.70 | $12.97 | $12.54 | $12.97 | $12.97 | 7,845 |
2022-11-28 | $12.70 | $13.09 | $12.70 | $12.71 | $12.71 | 15,781 |
2022-11-25 | $12.65 | $12.89 | $12.61 | $12.67 | $12.67 | 2,965 |
2022-11-23 | $12.73 | $13.06 | $12.70 | $12.71 | $12.71 | 4,024 |
2022-11-22 | $12.16 | $12.77 | $12.16 | $12.77 | $12.77 | 19,662 |
2022-11-21 | $11.90 | $12.26 | $11.84 | $12.26 | $12.26 | 30,185 |
2022-11-18 | $11.85 | $11.98 | $11.82 | $11.88 | $11.88 | 22,964 |
2022-11-17 | $11.72 | $11.85 | $11.72 | $11.76 | $11.76 | 11,167 |
2022-11-16 | $11.80 | $11.89 | $11.68 | $11.85 | $11.85 | 20,160 |
2022-11-15 | $11.79 | $11.79 | $11.68 | $11.77 | $11.77 | 11,522 |
2022-11-14 | $11.76 | $11.86 | $11.71 | $11.72 | $11.72 | 20,168 |
2022-11-11 | $11.93 | $11.95 | $11.70 | $11.78 | $11.78 | 22,482 |
2022-11-10 | $11.72 | $11.75 | $11.68 | $11.68 | $11.68 | 9,824 |
2022-11-09 | $11.59 | $11.73 | $11.46 | $11.53 | $11.53 | 7,099 |
2022-11-08 | $11.65 | $11.83 | $11.52 | $11.59 | $11.59 | 21,181 |
2022-11-07 | $11.87 | $11.98 | $11.66 | $11.75 | $11.75 | 9,694 |
2022-11-04 | $12.34 | $12.34 | $11.53 | $11.85 | $11.85 | 13,218 |
2022-11-03 | $11.88 | $11.90 | $11.70 | $11.80 | $11.58 | 8,848 |
2022-11-02 | $11.82 | $12.05 | $11.69 | $11.79 | $11.58 | 7,668 |
2022-11-01 | $12.00 | $12.10 | $11.93 | $11.93 | $11.71 | 9,262 |
2022-10-31 | $12.10 | $12.10 | $11.49 | $11.84 | $11.62 | 32,697 |
2022-10-28 | $11.73 | $12.07 | $11.69 | $12.06 | $12.06 | 15,843 |
2022-10-27 | $11.84 | $12.10 | $11.72 | $11.77 | $11.77 | 9,628 |
2022-10-26 | $11.92 | $11.92 | $11.73 | $11.83 | $11.83 | 4,912 |
2022-10-25 | $11.76 | $11.98 | $11.75 | $11.90 | $11.90 | 5,697 |
2022-10-24 | $11.95 | $12.05 | $11.80 | $11.82 | $11.82 | 11,893 |
2022-10-21 | $12.00 | $12.19 | $12.00 | $12.05 | $12.05 | 5,961 |
2022-10-20 | $12.18 | $12.18 | $11.95 | $11.98 | $11.98 | 14,867 |
2022-10-19 | $12.32 | $12.47 | $12.10 | $12.18 | $12.18 | 6,903 |
2022-10-18 | $12.49 | $12.49 | $12.10 | $12.28 | $12.28 | 9,959 |
2022-10-17 | $12.20 | $12.41 | $12.05 | $12.35 | $12.35 | 11,472 |
2022-10-14 | $11.77 | $12.06 | $11.77 | $12.04 | $12.04 | 9,894 |
2022-10-13 | $11.44 | $11.92 | $11.44 | $11.71 | $11.71 | 16,439 |
2022-10-12 | $11.44 | $11.91 | $11.40 | $11.40 | $11.40 | 6,465 |
2022-10-11 | $11.32 | $11.65 | $11.32 | $11.50 | $11.50 | 30,083 |
2022-10-10 | $11.48 | $11.96 | $11.36 | $11.40 | $11.40 | 18,150 |
2022-10-07 | $11.65 | $11.71 | $11.52 | $11.60 | $11.60 | 7,709 |
2022-10-06 | $11.75 | $11.75 | $11.62 | $11.62 | $11.62 | 4,626 |
2022-10-05 | $11.81 | $11.81 | $11.47 | $11.66 | $11.66 | 9,797 |
2022-10-04 | $11.62 | $11.96 | $11.62 | $11.95 | $11.95 | 24,922 |
2022-10-03 | $11.35 | $11.65 | $11.35 | $11.47 | $11.47 | 2,803 |
2022-09-30 | $11.27 | $11.52 | $11.27 | $11.33 | $11.33 | 2,591 |
2022-09-29 | $11.76 | $11.83 | $11.12 | $11.16 | $11.16 | 111,264 |
2022-09-28 | $11.69 | $11.91 | $11.68 | $11.83 | $11.83 | 20,097 |
2022-09-27 | $11.75 | $12.09 | $11.61 | $11.77 | $11.77 | 12,600 |
2022-09-26 | $11.68 | $12.06 | $11.67 | $11.75 | $11.75 | 840 |
2022-09-23 | $12.09 | $12.17 | $11.66 | $11.66 | $11.66 | 6,326 |
2022-09-22 | $12.08 | $12.12 | $12.01 | $12.06 | $12.06 | 4,175 |
2022-09-21 | $12.42 | $12.42 | $12.05 | $12.19 | $12.19 | 5,950 |
2022-09-20 | $12.27 | $12.40 | $12.27 | $12.40 | $12.40 | 4,870 |
2022-09-19 | $12.40 | $12.58 | $12.28 | $12.28 | $12.28 | 957 |
2022-09-16 | $12.33 | $12.43 | $12.33 | $12.43 | $12.43 | 1,261 |
2022-09-15 | $12.60 | $12.60 | $12.41 | $12.41 | $12.41 | 2,037 |
2022-09-14 | $12.37 | $12.74 | $12.32 | $12.51 | $12.51 | 3,861 |
2022-09-13 | $12.85 | $12.97 | $12.34 | $12.42 | $12.42 | 15,372 |
2022-09-12 | $12.75 | $13.32 | $12.71 | $12.85 | $12.85 | 27,688 |
2022-09-09 | $12.88 | $12.89 | $12.68 | $12.82 | $12.82 | 16,876 |
2022-09-08 | $12.62 | $12.70 | $12.62 | $12.67 | $12.67 | 2,321 |
2022-09-07 | $12.50 | $12.67 | $12.34 | $12.56 | $12.56 | 10,762 |
2022-09-06 | $12.45 | $12.50 | $12.31 | $12.31 | $12.31 | 3,352 |
2022-09-02 | $12.52 | $12.58 | $12.45 | $12.45 | $12.45 | 7,155 |
2022-09-01 | $12.50 | $12.69 | $12.50 | $12.57 | $12.57 | 1,310 |
2022-08-31 | $12.75 | $12.75 | $12.50 | $12.53 | $12.53 | 4,835 |
2022-08-30 | $12.61 | $12.86 | $12.56 | $12.72 | $12.72 | 4,028 |
2022-08-29 | $12.81 | $12.85 | $12.54 | $12.61 | $12.61 | 5,676 |
2022-08-26 | $12.72 | $12.72 | $12.55 | $12.63 | $12.63 | 4,954 |
2022-08-25 | $12.87 | $12.87 | $12.75 | $12.77 | $12.57 | 10,216 |
2022-08-24 | $12.85 | $12.85 | $12.76 | $12.80 | $12.60 | 6,040 |
2022-08-23 | $12.88 | $12.88 | $12.76 | $12.80 | $12.60 | 5,128 |
2022-08-22 | $12.86 | $12.89 | $12.80 | $12.83 | $12.63 | 8,255 |
2022-08-19 | $12.98 | $12.98 | $12.74 | $12.74 | $12.54 | 3,206 |
2022-08-18 | $12.67 | $12.97 | $12.64 | $12.94 | $12.73 | 8,499 |
2022-08-17 | $12.73 | $12.89 | $12.68 | $12.72 | $12.52 | 9,053 |
2022-08-16 | $12.86 | $12.88 | $12.72 | $12.81 | $12.61 | 7,852 |
2022-08-15 | $12.76 | $12.89 | $12.66 | $12.89 | $12.69 | 7,105 |
2022-08-12 | $12.71 | $12.80 | $12.71 | $12.79 | $12.59 | 15,147 |
2022-08-11 | $12.74 | $12.74 | $12.61 | $12.63 | $12.43 | 3,438 |
2022-08-10 | $12.61 | $12.74 | $12.61 | $12.66 | $12.47 | 6,275 |
2022-08-09 | $12.62 | $12.70 | $12.62 | $12.69 | $12.49 | 9,617 |
2022-08-08 | $12.50 | $12.67 | $12.50 | $12.64 | $12.44 | 7,700 |
2022-08-05 | $12.59 | $12.61 | $12.31 | $12.54 | $12.34 | 15,196 |
2022-08-04 | $12.42 | $12.61 | $12.42 | $12.61 | $12.41 | 2,783 |
2022-08-03 | $12.45 | $12.69 | $12.44 | $12.60 | $12.40 | 7,704 |
2022-08-02 | $12.33 | $12.50 | $12.33 | $12.47 | $12.28 | 4,033 |
2022-08-01 | $12.40 | $12.46 | $12.29 | $12.42 | $12.22 | 11,546 |
2022-07-29 | $12.40 | $12.41 | $12.25 | $12.38 | $12.19 | 26,350 |
2022-07-28 | $12.41 | $12.49 | $12.26 | $12.26 | $12.07 | 8,465 |
2022-07-27 | $12.28 | $12.52 | $12.27 | $12.35 | $12.16 | 17,616 |
2022-07-26 | $12.52 | $12.52 | $12.23 | $12.23 | $12.04 | 9,537 |
2022-07-25 | $12.33 | $12.62 | $12.25 | $12.46 | $12.27 | 7,458 |
2022-07-22 | $12.37 | $12.37 | $12.25 | $12.25 | $12.06 | 5,627 |
2022-07-21 | $12.52 | $12.58 | $12.22 | $12.22 | $12.03 | 6,174 |
2022-07-20 | $12.29 | $12.41 | $12.29 | $12.35 | $12.16 | 2,759 |
2022-07-19 | $12.30 | $12.47 | $12.30 | $12.47 | $12.28 | 460 |
2022-07-18 | $12.34 | $12.74 | $12.29 | $12.47 | $12.28 | 1,782 |
2022-07-15 | $12.51 | $12.86 | $12.18 | $12.23 | $12.04 | 4,164 |
2022-07-14 | $12.58 | $12.58 | $12.48 | $12.48 | $12.29 | 2,814 |
2022-07-13 | $12.41 | $12.50 | $12.40 | $12.40 | $12.21 | 745 |
2022-07-12 | $12.40 | $12.80 | $12.40 | $12.50 | $12.31 | 8,631 |
2022-07-11 | $12.11 | $12.86 | $12.11 | $12.40 | $12.21 | 17,042 |
2022-07-08 | $12.29 | $12.29 | $12.08 | $12.16 | $11.97 | 9,019 |
2022-07-07 | $12.27 | $12.34 | $12.27 | $12.27 | $12.08 | 2,800 |
2022-07-06 | $12.41 | $12.43 | $12.10 | $12.28 | $12.09 | 1,544 |
2022-07-05 | $12.15 | $12.45 | $12.06 | $12.45 | $12.26 | 2,863 |
2022-07-01 | $12.25 | $12.52 | $11.65 | $12.29 | $12.10 | 11,181 |
2022-06-30 | $12.28 | $12.53 | $12.04 | $12.26 | $12.07 | 5,934 |
2022-06-29 | $12.54 | $12.76 | $12.13 | $12.15 | $11.96 | 5,796 |
2022-06-28 | $12.29 | $12.65 | $12.25 | $12.30 | $12.11 | 3,240 |
2022-06-27 | $12.25 | $12.41 | $12.25 | $12.36 | $12.17 | 12,192 |
2022-06-24 | $12.29 | $12.49 | $12.12 | $12.23 | $12.04 | 4,988 |
2022-06-23 | $12.45 | $12.45 | $12.45 | $12.45 | $12.26 | 645 |
2022-06-22 | $12.16 | $12.75 | $12.16 | $12.26 | $12.07 | 2,843 |
2022-06-21 | $12.24 | $12.55 | $12.24 | $12.42 | $12.23 | 3,286 |
2022-06-17 | $12.29 | $12.69 | $12.29 | $12.69 | $12.49 | 4,923 |
2022-06-16 | $12.84 | $12.84 | $12.33 | $12.33 | $12.14 | 14,159 |
2022-06-15 | $12.63 | $13.13 | $12.51 | $12.64 | $12.44 | 4,708 |
2022-06-14 | $12.73 | $12.94 | $12.59 | $12.59 | $12.39 | 5,101 |
2022-06-13 | $13.17 | $13.25 | $12.50 | $12.74 | $12.54 | 29,880 |
2022-06-10 | $13.20 | $13.38 | $13.00 | $13.25 | $13.04 | 27,726 |
2022-06-09 | $12.94 | $13.27 | $12.62 | $13.23 | $13.02 | 12,304 |
2022-06-08 | $12.83 | $13.02 | $12.66 | $12.83 | $12.63 | 11,775 |
2022-06-07 | $12.72 | $12.87 | $12.63 | $12.68 | $12.48 | 11,376 |
2022-06-06 | $12.81 | $12.86 | $12.63 | $12.70 | $12.50 | 19,136 |
2022-06-03 | $12.65 | $12.90 | $12.65 | $12.82 | $12.62 | 13,591 |
2022-06-02 | $12.69 | $12.90 | $12.69 | $12.78 | $12.58 | 21,988 |
2022-06-01 | $12.74 | $12.90 | $12.53 | $12.78 | $12.58 | 3,489 |
2022-05-31 | $12.51 | $12.88 | $12.31 | $12.88 | $12.68 | 10,840 |
2022-05-27 | $12.64 | $12.84 | $12.14 | $12.50 | $12.31 | 35,622 |
2022-05-26 | $12.79 | $12.81 | $12.78 | $12.81 | $12.41 | 1,783 |
2022-05-25 | $12.76 | $12.87 | $12.66 | $12.66 | $12.27 | 3,655 |
2022-05-24 | $12.67 | $12.90 | $12.45 | $12.62 | $12.22 | 5,756 |
2022-05-23 | $12.65 | $12.90 | $12.65 | $12.79 | $12.39 | 2,197 |
2022-05-20 | $12.88 | $12.90 | $12.40 | $12.77 | $12.37 | 8,992 |
2022-05-19 | $12.75 | $12.90 | $12.75 | $12.85 | $12.45 | 1,307 |
2022-05-18 | $12.85 | $12.87 | $12.60 | $12.75 | $12.35 | 9,475 |
2022-05-17 | $12.50 | $12.91 | $12.50 | $12.77 | $12.37 | 11,282 |
2022-05-16 | $12.25 | $12.75 | $12.25 | $12.50 | $12.11 | 19,498 |
2022-05-13 | $12.64 | $12.68 | $12.30 | $12.38 | $12.00 | 36,323 |
2022-05-12 | $12.78 | $12.78 | $12.60 | $12.69 | $12.29 | 11,875 |
2022-05-11 | $12.77 | $13.20 | $12.57 | $12.63 | $12.24 | 14,037 |
2022-05-10 | $12.59 | $13.12 | $12.59 | $12.96 | $12.56 | 23,907 |
2022-05-09 | $12.73 | $12.89 | $12.57 | $12.65 | $12.26 | 11,208 |
2022-05-06 | $12.46 | $13.20 | $12.40 | $12.74 | $12.34 | 84,016 |
2022-05-05 | $12.34 | $12.64 | $12.34 | $12.49 | $12.10 | 11,702 |
2022-05-04 | $12.55 | $12.86 | $12.14 | $12.14 | $11.76 | 18,288 |
2022-05-03 | $12.70 | $12.87 | $12.61 | $12.70 | $12.31 | 8,640 |
2022-05-02 | $13.05 | $13.05 | $12.54 | $12.63 | $12.24 | 23,029 |
2022-04-29 | $13.12 | $13.12 | $12.95 | $13.01 | $12.61 | 12,946 |
2022-04-28 | $13.17 | $13.19 | $13.07 | $13.11 | $12.70 | 16,291 |
2022-04-27 | $13.14 | $13.25 | $13.00 | $13.05 | $12.64 | 21,795 |
2022-04-26 | $13.07 | $13.26 | $12.97 | $13.26 | $12.85 | 15,486 |
2022-04-25 | $13.03 | $13.11 | $13.02 | $13.07 | $12.66 | 10,412 |
2022-04-22 | $13.05 | $13.20 | $13.02 | $13.02 | $12.62 | 6,439 |
2022-04-21 | $13.26 | $13.26 | $13.05 | $13.08 | $12.67 | 11,771 |
2022-04-20 | $13.07 | $13.22 | $13.07 | $13.21 | $12.80 | 23,824 |
2022-04-19 | $13.19 | $13.30 | $13.05 | $13.07 | $12.66 | 9,880 |
2022-04-18 | $13.10 | $13.30 | $13.01 | $13.15 | $12.74 | 14,393 |
2022-04-14 | $13.02 | $13.21 | $13.02 | $13.21 | $12.80 | 17,954 |
2022-04-13 | $13.23 | $13.24 | $13.06 | $13.11 | $12.70 | 11,058 |
2022-04-12 | $13.11 | $13.31 | $13.05 | $13.20 | $12.79 | 21,137 |
2022-04-11 | $13.30 | $13.38 | $13.05 | $13.11 | $12.70 | 15,459 |
2022-04-08 | $13.21 | $13.29 | $13.21 | $13.29 | $12.88 | 1,567 |
2022-04-07 | $13.14 | $13.40 | $13.11 | $13.20 | $12.79 | 3,197 |
2022-04-06 | $13.28 | $13.41 | $13.12 | $13.26 | $12.85 | 13,483 |
2022-04-05 | $13.32 | $13.35 | $13.28 | $13.28 | $12.87 | 9,492 |
2022-04-04 | $13.27 | $13.43 | $13.27 | $13.35 | $12.93 | 1,572 |
2022-04-01 | $13.45 | $13.45 | $13.27 | $13.34 | $12.93 | 9,356 |
2022-03-31 | $13.45 | $13.45 | $13.32 | $13.39 | $12.97 | 4,182 |
2022-03-30 | $13.38 | $13.46 | $13.35 | $13.41 | $12.99 | 15,977 |
2022-03-29 | $13.34 | $13.39 | $13.30 | $13.35 | $12.93 | 11,543 |
2022-03-28 | $13.38 | $13.47 | $13.30 | $13.47 | $13.05 | 6,034 |
2022-03-25 | $13.31 | $13.49 | $13.27 | $13.49 | $13.07 | 7,706 |
2022-03-24 | $13.35 | $13.50 | $13.31 | $13.31 | $12.90 | 3,459 |
2022-03-23 | $13.36 | $13.58 | $13.32 | $13.33 | $12.92 | 8,529 |
2022-03-22 | $13.35 | $13.71 | $13.24 | $13.50 | $13.08 | 14,973 |
2022-03-21 | $13.29 | $13.54 | $13.15 | $13.45 | $13.03 | 18,852 |
2022-03-18 | $13.12 | $13.51 | $13.12 | $13.29 | $12.88 | 8,439 |
2022-03-17 | $13.12 | $13.75 | $13.07 | $13.64 | $13.21 | 6,544 |
2022-03-16 | $13.53 | $13.78 | $13.26 | $13.30 | $12.89 | 7,532 |
2022-03-15 | $13.15 | $13.60 | $13.12 | $13.37 | $12.96 | 3,276 |
2022-03-14 | $13.35 | $13.60 | $13.01 | $13.58 | $13.16 | 10,253 |
2022-03-11 | $13.56 | $13.57 | $13.28 | $13.34 | $12.93 | 3,449 |
2022-03-10 | $13.28 | $13.33 | $13.00 | $13.31 | $12.90 | 11,371 |
2022-03-09 | $13.36 | $13.55 | $13.30 | $13.45 | $13.03 | 9,512 |
2022-03-08 | $13.58 | $13.62 | $13.02 | $13.50 | $13.08 | 13,771 |
2022-03-07 | $13.50 | $13.70 | $13.50 | $13.61 | $13.19 | 3,870 |
2022-03-04 | $13.79 | $13.79 | $13.57 | $13.57 | $13.15 | 4,876 |
2022-03-03 | $13.65 | $13.90 | $13.65 | $13.79 | $13.36 | 2,780 |
2022-03-02 | $13.92 | $13.92 | $13.66 | $13.70 | $13.27 | 5,867 |
2022-03-01 | $13.71 | $13.83 | $13.66 | $13.67 | $13.24 | 11,732 |
2022-02-28 | $14.08 | $14.08 | $13.59 | $13.71 | $13.28 | 8,743 |
2022-02-25 | $13.88 | $14.04 | $13.79 | $14.00 | $13.56 | 5,436 |
2022-02-24 | $13.93 | $14.10 | $13.79 | $14.10 | $13.66 | 3,993 |
2022-02-23 | $13.85 | $14.15 | $13.82 | $14.10 | $13.66 | 4,284 |
2022-02-22 | $13.89 | $14.11 | $13.81 | $13.81 | $13.38 | 2,684 |
2022-02-18 | $14.04 | $14.04 | $13.92 | $14.00 | $13.56 | 6,461 |
2022-02-17 | $14.05 | $14.10 | $14.00 | $14.10 | $13.66 | 15,698 |
2022-02-16 | $13.80 | $14.19 | $13.74 | $14.17 | $13.73 | 4,140 |
2022-02-15 | $14.03 | $14.19 | $13.97 | $14.00 | $13.56 | 9,188 |
2022-02-14 | $13.88 | $14.06 | $13.64 | $13.95 | $13.52 | 26,503 |
2022-02-11 | $13.90 | $13.96 | $13.67 | $13.80 | $13.37 | 4,933 |
2022-02-10 | $13.98 | $14.17 | $13.89 | $13.97 | $13.54 | 6,796 |
2022-02-09 | $14.04 | $14.07 | $13.52 | $13.99 | $13.56 | 10,292 |
2022-02-08 | $13.97 | $14.22 | $13.63 | $13.85 | $13.42 | 18,298 |
2022-02-07 | $14.20 | $14.27 | $14.00 | $14.05 | $13.61 | 17,379 |
2022-02-04 | $14.13 | $14.29 | $14.10 | $14.20 | $13.76 | 3,117 |
2022-02-03 | $14.33 | $14.33 | $14.03 | $14.18 | $13.74 | 19,070 |
2022-02-02 | $14.54 | $14.54 | $14.19 | $14.27 | $13.83 | 15,447 |
2022-02-01 | $14.40 | $14.64 | $14.35 | $14.50 | $14.05 | 10,305 |
2022-01-31 | $14.37 | $14.58 | $14.26 | $14.57 | $14.12 | 8,412 |
2022-01-28 | $14.19 | $14.42 | $14.19 | $14.42 | $13.97 | 6,884 |
2022-01-27 | $14.35 | $14.35 | $14.20 | $14.33 | $13.89 | 5,214 |
2022-01-26 | $14.56 | $14.56 | $13.88 | $14.11 | $13.67 | 12,505 |
2022-01-25 | $14.22 | $14.54 | $14.14 | $14.52 | $14.07 | 12,184 |
2022-01-24 | $14.48 | $14.48 | $14.10 | $14.24 | $13.80 | 23,975 |
2022-01-21 | $14.32 | $14.61 | $14.32 | $14.60 | $14.15 | 6,379 |
2022-01-20 | $14.55 | $14.63 | $14.32 | $14.61 | $14.16 | 3,231 |
2022-01-19 | $14.45 | $14.58 | $14.28 | $14.58 | $14.13 | 14,212 |
2022-01-18 | $14.49 | $15.00 | $14.41 | $14.65 | $14.19 | 23,833 |
2022-01-14 | $14.68 | $14.75 | $14.41 | $14.48 | $14.03 | 20,422 |
2022-01-13 | $14.39 | $14.65 | $14.39 | $14.53 | $14.08 | 7,080 |
2022-01-12 | $14.57 | $14.73 | $14.37 | $14.37 | $13.92 | 14,731 |
2022-01-11 | $14.40 | $14.50 | $14.36 | $14.44 | $13.99 | 8,169 |
2022-01-10 | $14.40 | $14.58 | $14.40 | $14.58 | $14.13 | 2,061 |
2022-01-07 | $14.30 | $14.41 | $14.27 | $14.41 | $13.96 | 4,945 |
2022-01-06 | $14.78 | $14.78 | $14.29 | $14.30 | $13.86 | 4,692 |
2022-01-05 | $14.54 | $14.71 | $14.40 | $14.40 | $13.95 | 3,575 |
2022-01-04 | $14.34 | $14.67 | $14.25 | $14.44 | $13.99 | 6,371 |
2022-01-03 | $14.36 | $14.61 | $14.28 | $14.47 | $14.02 | 5,650 |
2021-12-31 | $14.80 | $14.80 | $14.80 | $14.80 | $14.34 | 118 |
2021-12-30 | $14.45 | $14.79 | $14.35 | $14.38 | $13.93 | 2,662 |
2021-12-29 | $14.13 | $14.72 | $14.07 | $14.72 | $14.26 | 3,822 |
2021-12-28 | $14.47 | $14.67 | $14.04 | $14.10 | $13.48 | 13,048 |
2021-12-27 | $14.40 | $14.65 | $14.40 | $14.55 | $13.91 | 6,644 |
2021-12-23 | $14.69 | $14.69 | $14.39 | $14.57 | $13.93 | 3,584 |
2021-12-22 | $14.51 | $14.61 | $14.24 | $14.55 | $13.91 | 14,257 |
2021-12-21 | $14.51 | $14.68 | $14.41 | $14.55 | $13.91 | 5,368 |
2021-12-20 | $14.13 | $14.70 | $14.13 | $14.50 | $13.86 | 1,689 |
2021-12-17 | $14.60 | $14.67 | $14.24 | $14.33 | $13.70 | 6,464 |
2021-12-16 | $14.33 | $14.71 | $14.30 | $14.48 | $13.84 | 5,949 |
2021-12-15 | $14.49 | $14.49 | $13.76 | $14.32 | $13.69 | 9,147 |
2021-12-14 | $14.46 | $14.50 | $14.27 | $14.43 | $13.79 | 5,041 |
2021-12-13 | $14.54 | $14.56 | $14.35 | $14.56 | $13.92 | 2,768 |
2021-12-10 | $14.57 | $14.72 | $14.31 | $14.43 | $13.79 | 6,443 |
2021-12-09 | $14.45 | $14.66 | $14.45 | $14.65 | $14.00 | 8,462 |
2021-12-08 | $14.48 | $14.90 | $14.45 | $14.52 | $13.88 | 2,792 |
2021-12-07 | $14.42 | $14.70 | $14.28 | $14.48 | $13.84 | 8,949 |
2021-12-06 | $14.32 | $14.48 | $14.25 | $14.45 | $13.81 | 11,499 |
2021-12-03 | $14.36 | $14.69 | $14.25 | $14.45 | $13.81 | 3,473 |
2021-12-02 | $14.50 | $14.50 | $14.31 | $14.40 | $13.77 | 4,968 |
2021-12-01 | $14.45 | $14.59 | $14.19 | $14.59 | $13.95 | 17,388 |
2021-11-30 | $14.85 | $14.99 | $14.03 | $14.57 | $13.92 | 23,735 |
2021-11-29 | $14.87 | $15.15 | $14.67 | $14.75 | $14.10 | 20,292 |
2021-11-26 | $14.99 | $15.18 | $14.55 | $15.10 | $14.43 | 3,515 |
2021-11-24 | $14.85 | $15.28 | $14.46 | $15.10 | $14.43 | 9,542 |
2021-11-23 | $14.96 | $15.23 | $14.53 | $14.84 | $14.19 | 6,921 |
2021-11-22 | $14.79 | $14.99 | $14.75 | $14.87 | $14.21 | 7,256 |
2021-11-19 | $14.94 | $14.94 | $14.39 | $14.90 | $14.24 | 15,463 |
2021-11-18 | $14.82 | $14.95 | $14.53 | $14.76 | $14.11 | 6,501 |
2021-11-17 | $14.52 | $14.90 | $14.20 | $14.72 | $14.07 | 20,340 |
2021-11-16 | $14.29 | $14.44 | $14.17 | $14.35 | $13.72 | 15,536 |
2021-11-15 | $14.16 | $14.44 | $14.16 | $14.44 | $13.80 | 8,390 |
2021-11-12 | $14.04 | $14.24 | $13.93 | $14.04 | $13.42 | 9,704 |
2021-11-11 | $14.23 | $14.30 | $14.03 | $14.08 | $13.46 | 12,237 |
2021-11-10 | $14.19 | $14.44 | $14.17 | $14.28 | $13.65 | 21,260 |
2021-11-09 | $14.48 | $14.50 | $14.23 | $14.25 | $13.62 | 8,666 |
2021-11-08 | $14.30 | $14.30 | $14.15 | $14.29 | $13.66 | 9,956 |
2021-11-05 | $14.19 | $14.53 | $14.13 | $14.23 | $13.60 | 18,022 |
2021-11-04 | $14.36 | $14.51 | $14.11 | $14.40 | $13.57 | 17,319 |
2021-11-03 | $14.25 | $14.48 | $14.11 | $14.48 | $13.65 | 23,983 |
2021-11-02 | $13.99 | $14.22 | $13.98 | $14.12 | $13.31 | 12,662 |
2021-11-01 | $14.04 | $14.22 | $13.89 | $14.06 | $13.25 | 10,338 |
2021-10-29 | $14.04 | $14.04 | $13.77 | $14.04 | $13.24 | 8,420 |
2021-10-28 | $13.78 | $14.23 | $13.69 | $14.02 | $13.22 | 19,550 |
2021-10-27 | $13.84 | $13.86 | $13.68 | $13.75 | $12.96 | 18,480 |
2021-10-26 | $13.97 | $13.97 | $13.75 | $13.81 | $13.02 | 16,665 |
2021-10-25 | $13.81 | $13.99 | $13.75 | $13.99 | $13.19 | 18,911 |
2021-10-22 | $13.81 | $13.82 | $13.78 | $13.78 | $12.99 | 8,470 |
2021-10-21 | $13.77 | $13.93 | $13.77 | $13.77 | $12.99 | 19,117 |
2021-10-20 | $13.96 | $13.96 | $13.70 | $13.81 | $13.02 | 22,796 |
2021-10-19 | $13.68 | $13.81 | $13.62 | $13.80 | $13.01 | 26,962 |
2021-10-18 | $13.72 | $13.72 | $13.61 | $13.68 | $12.90 | 6,379 |
2021-10-15 | $13.71 | $13.74 | $13.60 | $13.64 | $12.86 | 12,926 |
2021-10-14 | $13.69 | $13.71 | $13.68 | $13.71 | $12.92 | 4,131 |
2021-10-13 | $13.63 | $13.88 | $13.58 | $13.72 | $12.93 | 6,493 |
2021-10-12 | $13.77 | $13.77 | $13.65 | $13.74 | $12.95 | 4,463 |
2021-10-11 | $13.75 | $13.80 | $13.73 | $13.77 | $12.98 | 7,555 |
2021-10-08 | $13.81 | $13.81 | $13.69 | $13.79 | $13.00 | 10,611 |
2021-10-07 | $13.79 | $13.81 | $13.63 | $13.79 | $13.00 | 28,246 |
2021-10-06 | $13.82 | $13.82 | $13.56 | $13.79 | $13.00 | 33,204 |
2021-10-05 | $13.69 | $13.81 | $13.56 | $13.81 | $13.02 | 21,983 |
2021-10-04 | $13.73 | $13.79 | $13.67 | $13.78 | $12.99 | 4,463 |
2021-10-01 | $13.75 | $13.84 | $13.62 | $13.82 | $13.03 | 5,393 |
2021-09-30 | $13.70 | $13.80 | $13.62 | $13.80 | $13.01 | 5,821 |
2021-09-29 | $13.69 | $13.82 | $13.62 | $13.73 | $12.95 | 4,198 |
2021-09-28 | $13.69 | $13.80 | $13.57 | $13.80 | $13.01 | 7,017 |
2021-09-27 | $13.81 | $13.81 | $13.57 | $13.78 | $12.99 | 37,223 |
2021-09-24 | $13.94 | $13.94 | $13.55 | $13.74 | $12.95 | 10,422 |
2021-09-23 | $13.75 | $13.91 | $13.61 | $13.89 | $13.09 | 3,184 |
2021-09-22 | $13.48 | $13.95 | $13.48 | $13.93 | $13.13 | 17,888 |
2021-09-21 | $13.60 | $13.60 | $13.53 | $13.59 | $12.81 | 11,554 |
2021-09-20 | $13.58 | $13.84 | $13.58 | $13.60 | $12.82 | 17,902 |
2021-09-17 | $13.78 | $13.85 | $13.58 | $13.65 | $12.87 | 33,674 |
2021-09-16 | $13.64 | $13.86 | $13.58 | $13.72 | $12.93 | 5,882 |
2021-09-15 | $13.73 | $13.85 | $13.62 | $13.70 | $12.91 | 20,296 |
2021-09-14 | $13.70 | $13.90 | $13.54 | $13.73 | $12.94 | 3,201 |
2021-09-13 | $13.60 | $13.73 | $13.53 | $13.69 | $12.91 | 9,541 |
2021-09-10 | $13.65 | $13.94 | $13.41 | $13.63 | $12.85 | 28,438 |
2021-09-09 | $13.65 | $13.88 | $13.61 | $13.69 | $12.91 | 6,297 |
2021-09-08 | $13.65 | $13.88 | $13.60 | $13.64 | $12.86 | 8,753 |
2021-09-07 | $13.80 | $13.88 | $13.62 | $13.70 | $12.91 | 14,958 |
2021-09-03 | $13.90 | $13.92 | $13.73 | $13.82 | $13.03 | 9,380 |
2021-09-02 | $13.71 | $13.80 | $13.70 | $13.79 | $13.00 | 7,501 |
2021-09-01 | $13.53 | $13.81 | $13.53 | $13.60 | $12.82 | 19,440 |
2021-08-31 | $14.05 | $14.09 | $13.75 | $13.82 | $13.03 | 16,001 |
2021-08-30 | $13.85 | $14.11 | $13.81 | $13.85 | $13.05 | 4,615 |
2021-08-27 | $14.05 | $14.12 | $13.79 | $13.79 | $13.00 | 9,320 |
2021-08-26 | $13.89 | $14.10 | $13.77 | $13.90 | $13.10 | 3,814 |
2021-08-25 | $14.15 | $14.15 | $13.77 | $13.92 | $13.12 | 7,978 |
2021-08-24 | $13.92 | $14.20 | $13.77 | $14.17 | $13.36 | 8,731 |
2021-08-23 | $13.83 | $14.24 | $13.77 | $13.80 | $13.01 | 8,564 |
2021-08-20 | $14.18 | $14.18 | $13.69 | $13.86 | $13.07 | 8,548 |
2021-08-19 | $14.01 | $14.25 | $13.88 | $13.98 | $13.18 | 6,733 |
2021-08-18 | $14.22 | $14.25 | $13.77 | $14.02 | $13.22 | 8,483 |
2021-08-17 | $14.42 | $14.55 | $14.00 | $14.20 | $13.39 | 7,685 |
2021-08-16 | $14.08 | $14.43 | $13.96 | $14.22 | $13.40 | 26,264 |
2021-08-13 | $14.09 | $14.10 | $13.87 | $14.10 | $13.29 | 16,400 |
2021-08-12 | $13.85 | $13.99 | $13.63 | $13.99 | $13.19 | 23,716 |
2021-08-11 | $13.84 | $13.97 | $13.64 | $13.97 | $13.17 | 20,793 |
2021-08-10 | $13.95 | $13.95 | $13.42 | $13.66 | $12.88 | 3,973 |
2021-08-09 | $13.61 | $13.78 | $13.61 | $13.77 | $12.98 | 1,830 |
2021-08-06 | $13.58 | $14.00 | $13.58 | $13.61 | $12.83 | 8,645 |
2021-08-05 | $13.80 | $14.06 | $13.50 | $14.06 | $13.25 | 14,560 |
2021-08-04 | $13.71 | $13.82 | $13.66 | $13.79 | $13.00 | 3,801 |
2021-08-03 | $13.78 | $13.84 | $13.57 | $13.73 | $12.94 | 3,732 |
2021-08-02 | $13.69 | $13.69 | $13.56 | $13.64 | $12.86 | 3,592 |
2021-07-30 | $13.55 | $13.82 | $13.55 | $13.67 | $12.89 | 7,673 |
2021-07-29 | $13.88 | $13.88 | $13.70 | $13.77 | $12.79 | 5,584 |
2021-07-28 | $13.56 | $13.75 | $13.56 | $13.60 | $12.64 | 17,930 |
2021-07-27 | $13.82 | $13.85 | $13.56 | $13.56 | $12.60 | 9,328 |
2021-07-26 | $13.76 | $13.76 | $13.64 | $13.74 | $12.77 | 8,787 |
2021-07-23 | $13.57 | $13.80 | $13.57 | $13.66 | $12.69 | 2,767 |
2021-07-22 | $13.46 | $13.68 | $13.45 | $13.68 | $12.71 | 19,231 |
2021-07-21 | $13.39 | $13.60 | $13.39 | $13.45 | $12.50 | 12,842 |
2021-07-20 | $13.50 | $13.60 | $13.42 | $13.54 | $12.58 | 4,823 |
2021-07-19 | $13.60 | $13.79 | $13.17 | $13.41 | $12.46 | 45,908 |
2021-07-16 | $13.63 | $13.72 | $13.52 | $13.56 | $12.60 | 12,812 |
2021-07-15 | $13.60 | $13.78 | $13.60 | $13.65 | $12.68 | 3,136 |
2021-07-14 | $13.54 | $13.70 | $13.54 | $13.65 | $12.68 | 3,045 |
2021-07-13 | $13.56 | $13.75 | $13.52 | $13.65 | $12.68 | 6,829 |
2021-07-12 | $13.77 | $13.77 | $13.53 | $13.66 | $12.69 | 7,752 |
2021-07-09 | $13.53 | $13.74 | $13.53 | $13.64 | $12.67 | 4,029 |
2021-07-08 | $13.62 | $13.72 | $13.51 | $13.52 | $12.56 | 7,679 |
2021-07-07 | $13.73 | $13.82 | $13.63 | $13.68 | $12.71 | 12,172 |
2021-07-06 | $13.83 | $13.83 | $13.63 | $13.63 | $12.66 | 5,832 |
2021-07-02 | $13.67 | $13.84 | $13.62 | $13.62 | $12.65 | 3,587 |
2021-07-01 | $13.72 | $13.95 | $13.62 | $13.62 | $12.65 | 12,559 |
2021-06-30 | $13.62 | $13.73 | $13.59 | $13.72 | $12.75 | 13,460 |
2021-06-29 | $13.63 | $13.64 | $13.50 | $13.51 | $12.55 | 4,430 |
2021-06-28 | $13.66 | $13.66 | $13.50 | $13.55 | $12.59 | 9,150 |
2021-06-25 | $13.53 | $13.54 | $13.50 | $13.50 | $12.54 | 3,526 |
2021-06-24 | $13.58 | $13.63 | $13.45 | $13.54 | $12.58 | 8,777 |
2021-06-23 | $13.53 | $13.57 | $13.42 | $13.45 | $12.50 | 13,679 |
2021-06-22 | $13.49 | $13.61 | $13.44 | $13.49 | $12.53 | 6,653 |
2021-06-21 | $13.49 | $13.62 | $13.43 | $13.46 | $12.51 | 8,253 |
2021-06-18 | $13.56 | $13.63 | $13.42 | $13.48 | $12.52 | 12,779 |
2021-06-17 | $13.47 | $13.60 | $13.47 | $13.49 | $12.53 | 3,491 |
2021-06-16 | $13.51 | $13.66 | $13.45 | $13.45 | $12.50 | 22,068 |
2021-06-15 | $13.59 | $13.62 | $13.50 | $13.52 | $12.56 | 3,879 |
2021-06-14 | $13.54 | $13.60 | $13.42 | $13.43 | $12.48 | 21,663 |
2021-06-11 | $13.60 | $13.60 | $13.55 | $13.55 | $12.59 | 3,696 |
2021-06-10 | $13.56 | $13.64 | $13.42 | $13.55 | $12.59 | 5,479 |
2021-06-09 | $13.46 | $13.62 | $13.42 | $13.44 | $12.49 | 20,191 |
2021-06-08 | $13.53 | $13.66 | $13.48 | $13.51 | $12.55 | 12,075 |
2021-06-07 | $13.59 | $13.66 | $13.50 | $13.66 | $12.69 | 3,575 |
2021-06-04 | $13.65 | $13.68 | $13.61 | $13.66 | $12.69 | 14,994 |
2021-06-03 | $13.60 | $13.67 | $13.55 | $13.62 | $12.65 | 8,717 |
2021-06-02 | $13.66 | $13.66 | $13.51 | $13.51 | $12.55 | 1,735 |
2021-06-01 | $13.54 | $13.67 | $13.54 | $13.67 | $12.70 | 13,529 |
2021-05-28 | $13.57 | $13.67 | $13.39 | $13.65 | $12.68 | 4,940 |
2021-05-27 | $13.60 | $13.68 | $13.50 | $13.66 | $12.69 | 5,238 |
2021-05-26 | $13.58 | $13.66 | $13.55 | $13.55 | $12.59 | 17,978 |
2021-05-25 | $13.40 | $13.71 | $13.40 | $13.50 | $12.54 | 13,221 |
2021-05-24 | $13.50 | $13.53 | $13.35 | $13.41 | $12.46 | 4,013 |
2021-05-21 | $13.36 | $13.53 | $13.35 | $13.44 | $12.49 | 15,079 |
2021-05-20 | $13.45 | $13.52 | $13.35 | $13.35 | $12.40 | 15,255 |
2021-05-19 | $13.53 | $13.53 | $13.41 | $13.45 | $12.50 | 6,350 |
2021-05-18 | $13.68 | $13.78 | $13.48 | $13.53 | $12.57 | 36,744 |
2021-05-17 | $13.45 | $13.80 | $13.44 | $13.76 | $12.78 | 35,609 |
2021-05-14 | $13.95 | $13.96 | $13.55 | $13.58 | $12.62 | 22,488 |
2021-05-13 | $13.79 | $13.79 | $13.53 | $13.78 | $12.80 | 81,505 |
2021-05-12 | $13.48 | $13.78 | $13.28 | $13.70 | $12.73 | 15,507 |
2021-05-11 | $13.20 | $13.73 | $13.19 | $13.50 | $12.54 | 19,328 |
2021-05-10 | $13.31 | $13.75 | $13.31 | $13.31 | $12.37 | 84,507 |
2021-05-07 | $13.49 | $13.49 | $13.20 | $13.35 | $12.40 | 19,391 |
2021-05-06 | $13.26 | $13.49 | $13.17 | $13.35 | $12.40 | 14,823 |
2021-05-05 | $13.79 | $13.79 | $13.33 | $13.35 | $12.40 | 8,900 |
2021-05-04 | $13.35 | $13.79 | $13.18 | $13.35 | $12.40 | 26,886 |
2021-05-03 | $13.76 | $13.76 | $13.31 | $13.31 | $12.37 | 12,630 |
2021-04-30 | $13.48 | $13.48 | $13.30 | $13.48 | $12.52 | 12,852 |
2021-04-29 | $13.84 | $13.84 | $13.38 | $13.84 | $12.67 | 18,679 |
2021-04-28 | $13.30 | $13.99 | $13.27 | $13.76 | $12.59 | 27,099 |
2021-04-27 | $13.18 | $13.25 | $13.00 | $13.25 | $12.13 | 7,587 |
2021-04-26 | $13.04 | $13.24 | $13.04 | $13.12 | $12.01 | 3,697 |
2021-04-23 | $13.04 | $13.23 | $12.85 | $13.14 | $12.03 | 14,975 |
2021-04-22 | $13.11 | $13.17 | $12.81 | $13.00 | $11.90 | 8,472 |
2021-04-21 | $13.02 | $13.15 | $12.90 | $13.15 | $12.04 | 7,329 |
2021-04-20 | $13.05 | $13.30 | $12.76 | $13.04 | $11.93 | 17,260 |
2021-04-19 | $12.81 | $13.13 | $12.81 | $13.10 | $11.99 | 8,611 |
2021-04-16 | $13.11 | $13.26 | $12.88 | $13.13 | $12.02 | 9,534 |
2021-04-15 | $13.20 | $13.27 | $12.76 | $13.05 | $11.95 | 15,857 |
2021-04-14 | $13.20 | $13.28 | $13.10 | $13.20 | $12.08 | 6,054 |
2021-04-13 | $13.12 | $13.29 | $13.10 | $13.28 | $12.16 | 13,316 |
2021-04-12 | $13.01 | $13.30 | $12.91 | $13.15 | $12.03 | 7,501 |
2021-04-09 | $12.79 | $13.20 | $12.53 | $12.79 | $11.71 | 17,722 |
2021-04-08 | $12.88 | $13.07 | $12.54 | $12.75 | $11.67 | 33,424 |
2021-04-07 | $12.92 | $13.29 | $12.78 | $12.92 | $11.83 | 8,774 |
2021-04-06 | $12.97 | $13.45 | $12.97 | $13.00 | $11.90 | 10,943 |
2021-04-05 | $12.77 | $13.31 | $12.77 | $13.01 | $11.91 | 11,318 |
2021-04-01 | $12.83 | $13.00 | $12.77 | $12.80 | $11.72 | 4,314 |
2021-03-31 | $12.72 | $13.00 | $12.70 | $12.93 | $11.83 | 11,791 |
2021-03-30 | $12.52 | $12.83 | $12.52 | $12.83 | $11.74 | 19,116 |
2021-03-29 | $12.54 | $12.64 | $12.54 | $12.58 | $11.52 | 9,600 |
2021-03-26 | $12.66 | $12.84 | $12.50 | $12.67 | $11.60 | 16,501 |
2021-03-25 | $12.79 | $12.85 | $12.70 | $12.79 | $11.71 | 5,300 |
2021-03-24 | $12.51 | $12.75 | $12.51 | $12.75 | $11.67 | 34,867 |
2021-03-23 | $12.33 | $12.74 | $12.33 | $12.68 | $11.61 | 11,297 |
2021-03-22 | $12.44 | $12.74 | $12.30 | $12.36 | $11.32 | 4,667 |
2021-03-19 | $12.27 | $12.52 | $12.27 | $12.40 | $11.35 | 23,972 |
2021-03-18 | $12.55 | $12.68 | $12.36 | $12.49 | $11.43 | 14,895 |
2021-03-17 | $12.52 | $12.65 | $12.44 | $12.44 | $11.39 | 7,405 |
2021-03-16 | $12.37 | $12.62 | $12.33 | $12.57 | $11.51 | 10,538 |
2021-03-15 | $12.50 | $12.50 | $12.33 | $12.33 | $11.29 | 13,608 |
2021-03-12 | $12.31 | $12.50 | $12.31 | $12.43 | $11.38 | 8,161 |
2021-03-11 | $12.39 | $12.45 | $12.22 | $12.38 | $11.33 | 4,870 |
2021-03-10 | $12.34 | $12.50 | $12.21 | $12.36 | $11.32 | 15,468 |
2021-03-09 | $12.29 | $12.59 | $12.10 | $12.30 | $11.26 | 18,449 |
2021-03-08 | $12.35 | $12.45 | $12.11 | $12.21 | $11.18 | 8,966 |
2021-03-05 | $12.20 | $12.45 | $12.14 | $12.44 | $11.39 | 16,437 |
2021-03-04 | $12.21 | $12.56 | $12.14 | $12.24 | $11.21 | 11,576 |
2021-03-03 | $12.28 | $12.40 | $12.21 | $12.21 | $11.18 | 4,859 |
2021-03-02 | $12.10 | $12.50 | $12.10 | $12.21 | $11.18 | 11,538 |
2021-03-01 | $12.17 | $12.28 | $12.11 | $12.12 | $11.10 | 10,971 |
2021-02-26 | $12.15 | $12.28 | $12.14 | $12.18 | $11.15 | 7,294 |
2021-02-25 | $12.14 | $12.51 | $11.97 | $12.04 | $11.02 | 7,308 |
2021-02-24 | $12.10 | $12.28 | $12.10 | $12.12 | $11.10 | 9,021 |
2021-02-23 | $12.28 | $12.29 | $11.97 | $12.20 | $11.17 | 14,916 |
2021-02-22 | $12.07 | $12.47 | $12.07 | $12.10 | $11.08 | 10,299 |
2021-02-19 | $12.20 | $12.23 | $12.05 | $12.14 | $11.11 | 4,452 |
2021-02-18 | $12.04 | $12.24 | $12.03 | $12.19 | $11.16 | 4,305 |
2021-02-17 | $12.34 | $12.34 | $12.05 | $12.11 | $11.09 | 8,478 |
2021-02-16 | $12.04 | $12.26 | $12.04 | $12.25 | $11.21 | 18,603 |
2021-02-12 | $12.25 | $12.27 | $12.13 | $12.21 | $11.17 | 7,667 |
2021-02-11 | $12.29 | $12.29 | $12.03 | $12.14 | $11.11 | 26,869 |
2021-02-10 | $12.18 | $12.20 | $12.04 | $12.20 | $11.17 | 23,327 |
2021-02-09 | $12.06 | $12.26 | $12.06 | $12.11 | $11.09 | 15,591 |
2021-02-08 | $12.08 | $12.31 | $12.02 | $12.12 | $11.10 | 25,843 |
2021-02-05 | $12.04 | $12.35 | $12.02 | $12.16 | $11.13 | 20,928 |
2021-02-04 | $12.25 | $12.44 | $12.01 | $12.05 | $11.03 | 27,174 |
2021-02-03 | $12.35 | $12.50 | $12.03 | $12.11 | $11.09 | 9,635 |
2021-02-02 | $12.08 | $12.51 | $11.92 | $12.25 | $11.21 | 17,762 |
2021-02-01 | $12.02 | $12.15 | $11.92 | $11.94 | $10.93 | 11,660 |
2021-01-29 | $11.97 | $12.20 | $11.92 | $12.00 | $10.99 | 19,049 |
2021-01-28 | $11.95 | $12.05 | $11.82 | $12.01 | $11.00 | 9,223 |
2021-01-27 | $11.83 | $12.07 | $11.82 | $12.02 | $11.00 | 8,065 |
2021-01-26 | $12.11 | $12.11 | $11.96 | $11.96 | $10.95 | 27,463 |
2021-01-25 | $12.10 | $12.26 | $11.97 | $12.03 | $11.01 | 46,707 |
2021-01-22 | $12.19 | $12.52 | $12.13 | $12.22 | $11.19 | 5,575 |
2021-01-21 | $12.23 | $12.30 | $12.02 | $12.16 | $11.13 | 40,153 |
2021-01-20 | $12.47 | $12.57 | $12.17 | $12.28 | $11.24 | 9,128 |
2021-01-19 | $12.40 | $12.60 | $12.16 | $12.60 | $11.54 | 39,726 |
2021-01-15 | $12.59 | $12.79 | $12.14 | $12.45 | $11.40 | 24,215 |
2021-01-14 | $12.27 | $12.40 | $12.01 | $12.40 | $11.35 | 19,809 |
2021-01-13 | $12.30 | $12.33 | $11.72 | $12.14 | $11.11 | 33,472 |
2021-01-12 | $11.75 | $12.25 | $11.73 | $12.25 | $11.21 | 29,058 |
2021-01-11 | $11.89 | $12.00 | $11.86 | $11.86 | $10.86 | 7,137 |
2021-01-08 | $12.08 | $12.17 | $11.88 | $11.99 | $10.98 | 6,426 |
2021-01-07 | $12.17 | $12.26 | $11.90 | $11.92 | $10.91 | 15,131 |
2021-01-06 | $11.94 | $12.23 | $11.93 | $12.07 | $11.05 | 6,129 |
2021-01-05 | $11.80 | $12.16 | $11.80 | $12.03 | $11.01 | 9,713 |
2021-01-04 | $11.96 | $11.97 | $11.52 | $11.82 | $10.82 | 14,756 |
2020-12-31 | $12.00 | $12.13 | $11.80 | $11.88 | $10.88 | 39,149 |
2020-12-30 | $11.82 | $12.10 | $11.80 | $11.86 | $10.86 | 7,756 |
2020-12-29 | $12.12 | $12.28 | $11.85 | $12.07 | $10.87 | 23,127 |
2020-12-28 | $12.38 | $12.50 | $12.25 | $12.25 | $11.03 | 15,542 |
2020-12-24 | $12.03 | $12.79 | $12.00 | $12.29 | $11.06 | 22,435 |
2020-12-23 | $11.95 | $12.16 | $11.69 | $12.12 | $10.91 | 32,565 |
2020-12-22 | $12.07 | $12.07 | $11.28 | $11.95 | $10.76 | 35,509 |
2020-12-21 | $12.11 | $12.20 | $12.00 | $12.08 | $10.87 | 10,367 |
2020-12-18 | $12.12 | $12.35 | $12.09 | $12.25 | $11.03 | 7,121 |
2020-12-17 | $11.98 | $12.26 | $11.98 | $11.99 | $10.79 | 33,865 |
2020-12-16 | $11.94 | $12.22 | $11.94 | $12.02 | $10.82 | 11,142 |
2020-12-15 | $11.93 | $12.10 | $11.86 | $12.04 | $10.84 | 28,660 |
2020-12-14 | $11.95 | $12.10 | $11.84 | $12.05 | $10.85 | 40,911 |
2020-12-11 | $12.12 | $12.12 | $11.93 | $11.93 | $10.74 | 7,297 |
2020-12-10 | $12.12 | $12.12 | $12.03 | $12.03 | $10.83 | 5,298 |
2020-12-09 | $12.01 | $12.10 | $11.95 | $12.10 | $10.89 | 16,189 |
2020-12-08 | $12.00 | $12.14 | $11.86 | $12.14 | $10.93 | 19,937 |
2020-12-07 | $12.14 | $12.14 | $11.80 | $12.14 | $10.93 | 22,470 |
2020-12-04 | $12.06 | $12.24 | $11.90 | $12.08 | $10.87 | 19,149 |
2020-12-03 | $12.12 | $12.37 | $12.02 | $12.21 | $10.99 | 22,927 |
2020-12-02 | $12.23 | $12.37 | $12.00 | $12.10 | $10.89 | 15,095 |
2020-12-01 | $12.14 | $12.42 | $12.07 | $12.23 | $11.01 | 19,424 |
2020-11-30 | $12.36 | $12.47 | $11.95 | $12.24 | $11.02 | 25,516 |
2020-11-27 | $12.09 | $12.09 | $11.92 | $11.92 | $10.73 | 10,577 |
2020-11-25 | $12.07 | $12.10 | $11.76 | $12.09 | $10.88 | 20,607 |
2020-11-24 | $12.38 | $12.79 | $11.84 | $12.10 | $10.89 | 31,701 |
2020-11-23 | $12.39 | $12.78 | $12.36 | $12.42 | $11.18 | 9,771 |
2020-11-20 | $12.33 | $12.94 | $12.33 | $12.42 | $11.18 | 13,950 |
2020-11-19 | $12.60 | $12.82 | $12.49 | $12.61 | $11.35 | 13,585 |
2020-11-18 | $12.94 | $12.94 | $12.61 | $12.72 | $11.45 | 19,620 |
2020-11-17 | $13.24 | $13.24 | $12.52 | $13.00 | $11.70 | 37,388 |
2020-11-16 | $12.30 | $13.10 | $12.00 | $12.89 | $11.61 | 36,415 |
2020-11-13 | $12.86 | $13.42 | $11.89 | $12.35 | $11.12 | 64,640 |
2020-11-12 | $11.65 | $12.50 | $11.09 | $12.31 | $11.08 | 31,306 |
2020-11-11 | $11.39 | $11.99 | $10.94 | $11.59 | $10.43 | 28,811 |
2020-11-10 | $11.09 | $11.29 | $10.90 | $11.21 | $10.09 | 7,650 |
2020-11-09 | $10.98 | $11.20 | $10.75 | $11.20 | $10.08 | 20,437 |
2020-11-06 | $10.99 | $11.00 | $10.62 | $10.85 | $9.77 | 5,864 |
2020-11-05 | $10.75 | $10.99 | $10.75 | $10.92 | $9.83 | 15,591 |
2020-11-04 | $10.71 | $10.89 | $10.62 | $10.85 | $9.77 | 15,518 |
2020-11-03 | $10.70 | $10.86 | $10.62 | $10.67 | $9.61 | 4,580 |
2020-11-02 | $10.67 | $10.74 | $10.61 | $10.61 | $9.55 | 8,335 |
2020-10-30 | $10.88 | $10.89 | $10.61 | $10.66 | $9.60 | 16,450 |
2020-10-29 | $10.62 | $10.98 | $10.58 | $10.94 | $9.67 | 28,504 |
2020-10-28 | $10.64 | $10.84 | $10.63 | $10.69 | $9.45 | 20,064 |
2020-10-27 | $10.63 | $10.97 | $10.63 | $10.84 | $9.58 | 11,313 |
2020-10-26 | $10.78 | $10.88 | $10.63 | $10.63 | $9.39 | 8,393 |
2020-10-23 | $10.75 | $10.99 | $10.68 | $10.78 | $9.53 | 35,840 |
2020-10-22 | $10.42 | $10.82 | $10.42 | $10.61 | $9.38 | 17,480 |
2020-10-21 | $10.49 | $10.80 | $10.33 | $10.56 | $9.33 | 9,317 |
2020-10-20 | $10.48 | $10.80 | $10.30 | $10.57 | $9.34 | 14,568 |
2020-10-19 | $10.38 | $10.75 | $10.30 | $10.32 | $9.12 | 22,193 |
2020-10-16 | $10.53 | $10.53 | $10.22 | $10.22 | $9.03 | 15,901 |
2020-10-15 | $10.50 | $10.65 | $10.43 | $10.52 | $9.30 | 24,238 |
2020-10-14 | $10.77 | $10.80 | $10.60 | $10.66 | $9.42 | 8,880 |
2020-10-13 | $11.03 | $11.03 | $10.60 | $10.70 | $9.46 | 26,163 |
2020-10-12 | $10.69 | $11.04 | $10.69 | $11.02 | $9.74 | 37,977 |
2020-10-09 | $10.78 | $10.82 | $10.60 | $10.80 | $9.54 | 28,121 |
2020-10-08 | $10.59 | $10.86 | $10.59 | $10.68 | $9.44 | 21,262 |
2020-10-07 | $10.77 | $10.89 | $10.47 | $10.59 | $9.36 | 17,888 |
2020-10-06 | $10.70 | $10.86 | $10.65 | $10.69 | $9.45 | 23,917 |
2020-10-05 | $10.72 | $10.83 | $10.70 | $10.72 | $9.47 | 9,685 |
2020-10-02 | $10.93 | $10.93 | $10.65 | $10.77 | $9.52 | 13,382 |
2020-10-01 | $10.89 | $10.92 | $10.70 | $10.90 | $9.63 | 31,242 |
2020-09-30 | $10.83 | $11.03 | $10.73 | $10.86 | $9.60 | 26,465 |
2020-09-29 | $10.90 | $10.96 | $10.66 | $10.85 | $9.59 | 16,456 |
2020-09-28 | $11.27 | $11.35 | $10.79 | $10.88 | $9.62 | 20,979 |
2020-09-25 | $10.84 | $11.10 | $10.65 | $10.88 | $9.62 | 41,660 |
2020-09-24 | $11.25 | $11.25 | $10.46 | $10.86 | $9.60 | 78,642 |
2020-09-23 | $11.50 | $11.50 | $11.18 | $11.36 | $10.03 | 36,728 |
2020-09-22 | $11.13 | $11.50 | $11.01 | $11.45 | $10.12 | 15,046 |
2020-09-21 | $11.21 | $11.21 | $11.05 | $11.09 | $9.80 | 10,536 |
2020-09-18 | $11.19 | $11.19 | $11.02 | $11.17 | $9.87 | 9,830 |
2020-09-17 | $10.99 | $11.20 | $10.78 | $11.07 | $9.78 | 18,846 |
2020-09-16 | $10.97 | $11.18 | $10.80 | $10.80 | $9.54 | 9,567 |
2020-09-15 | $10.96 | $11.12 | $10.91 | $10.91 | $9.64 | 14,481 |
2020-09-14 | $11.10 | $11.24 | $10.80 | $11.20 | $9.90 | 39,655 |
2020-09-11 | $10.97 | $11.06 | $10.85 | $10.98 | $9.70 | 15,692 |
2020-09-10 | $11.01 | $11.10 | $10.83 | $10.83 | $9.57 | 17,258 |
2020-09-09 | $10.94 | $11.15 | $10.91 | $11.07 | $9.78 | 25,035 |
2020-09-08 | $10.87 | $11.08 | $10.75 | $10.90 | $9.63 | 16,548 |
2020-09-04 | $10.92 | $11.10 | $10.86 | $10.99 | $9.71 | 15,470 |
2020-09-03 | $11.03 | $11.13 | $10.80 | $10.80 | $9.54 | 9,080 |
2020-09-02 | $11.13 | $11.27 | $11.01 | $11.01 | $9.73 | 7,192 |
2020-09-01 | $11.09 | $11.22 | $10.91 | $11.07 | $9.78 | 14,159 |
2020-08-31 | $11.12 | $11.34 | $11.00 | $11.17 | $9.87 | 11,163 |
2020-08-28 | $11.12 | $11.37 | $11.00 | $11.22 | $9.91 | 42,105 |
2020-08-27 | $11.22 | $11.31 | $11.05 | $11.22 | $9.92 | 25,260 |
2020-08-26 | $11.45 | $11.57 | $11.13 | $11.28 | $9.97 | 29,803 |
2020-08-25 | $11.53 | $11.59 | $11.27 | $11.45 | $10.12 | 19,365 |
2020-08-24 | $11.42 | $11.59 | $11.40 | $11.52 | $10.18 | 15,954 |
2020-08-21 | $11.99 | $12.00 | $11.05 | $11.44 | $10.11 | 47,830 |
2020-08-20 | $11.84 | $12.00 | $11.62 | $11.99 | $10.60 | 14,351 |
2020-08-19 | $12.00 | $12.05 | $11.75 | $11.82 | $10.45 | 41,478 |
2020-08-18 | $11.94 | $11.99 | $11.52 | $11.95 | $10.56 | 38,130 |
2020-08-17 | $11.58 | $11.98 | $11.58 | $11.88 | $10.49 | 35,675 |
2020-08-14 | $11.58 | $11.75 | $11.58 | $11.74 | $10.38 | 30,227 |
2020-08-13 | $11.17 | $11.42 | $11.17 | $11.42 | $10.09 | 17,045 |
2020-08-12 | $11.31 | $11.38 | $11.16 | $11.24 | $9.93 | 25,701 |
2020-08-11 | $11.35 | $11.39 | $11.03 | $11.12 | $9.82 | 33,113 |
2020-08-10 | $11.35 | $11.50 | $11.20 | $11.39 | $10.07 | 23,237 |
2020-08-07 | $11.37 | $11.48 | $11.30 | $11.40 | $10.07 | 18,531 |
2020-08-06 | $11.57 | $11.62 | $11.35 | $11.45 | $10.12 | 13,722 |
2020-08-05 | $11.67 | $11.72 | $11.51 | $11.51 | $10.17 | 28,316 |
2020-08-04 | $11.70 | $11.80 | $11.57 | $11.70 | $10.34 | 9,682 |
2020-08-03 | $11.59 | $11.89 | $11.56 | $11.57 | $10.22 | 17,306 |
2020-07-31 | $11.70 | $11.75 | $11.55 | $11.56 | $10.22 | 14,473 |
2020-07-30 | $11.70 | $11.95 | $11.70 | $11.88 | $10.32 | 27,743 |
2020-07-29 | $11.85 | $11.90 | $11.61 | $11.72 | $10.18 | 15,168 |
2020-07-28 | $11.71 | $11.97 | $11.63 | $11.65 | $10.12 | 8,396 |
2020-07-27 | $11.90 | $12.07 | $11.61 | $11.81 | $10.26 | 12,456 |
2020-07-24 | $11.98 | $12.07 | $11.82 | $11.84 | $10.29 | 23,895 |
2020-07-23 | $12.15 | $12.15 | $11.82 | $12.04 | $10.46 | 34,957 |
2020-07-22 | $12.01 | $12.43 | $11.92 | $11.99 | $10.42 | 7,230 |
2020-07-21 | $12.24 | $12.45 | $11.95 | $12.00 | $10.42 | 14,186 |
2020-07-20 | $12.48 | $12.50 | $11.90 | $12.44 | $10.81 | 5,688 |
2020-07-17 | $12.10 | $12.47 | $12.03 | $12.46 | $10.82 | 8,197 |
2020-07-16 | $11.90 | $12.00 | $11.82 | $11.99 | $10.42 | 16,702 |
2020-07-15 | $12.27 | $12.28 | $11.36 | $11.83 | $10.28 | 20,424 |
2020-07-14 | $12.15 | $12.22 | $12.15 | $12.18 | $10.58 | 8,425 |
2020-07-13 | $12.04 | $12.19 | $11.97 | $12.18 | $10.58 | 8,625 |
2020-07-10 | $12.21 | $12.40 | $11.99 | $12.06 | $10.48 | 9,865 |
2020-07-09 | $12.39 | $12.50 | $12.20 | $12.20 | $10.60 | 7,990 |
2020-07-08 | $12.27 | $12.50 | $12.27 | $12.32 | $10.70 | 2,617 |
2020-07-07 | $12.44 | $12.50 | $12.37 | $12.49 | $10.85 | 4,149 |
2020-07-06 | $12.40 | $12.40 | $12.27 | $12.27 | $10.66 | 1,155 |
2020-07-02 | $12.46 | $12.48 | $12.25 | $12.27 | $10.66 | 8,231 |
2020-07-01 | $11.51 | $12.48 | $11.51 | $12.41 | $10.78 | 19,791 |
2020-06-30 | $12.69 | $12.85 | $12.65 | $12.75 | $11.08 | 10,366 |
2020-06-29 | $12.89 | $12.94 | $12.31 | $12.70 | $11.03 | 9,479 |
2020-06-26 | $12.79 | $12.92 | $12.32 | $12.88 | $11.19 | 8,285 |
2020-06-25 | $12.90 | $12.97 | $12.48 | $12.80 | $11.12 | 4,509 |
2020-06-24 | $12.74 | $12.92 | $12.62 | $12.92 | $11.22 | 7,014 |
2020-06-23 | $12.97 | $12.99 | $12.64 | $12.90 | $11.21 | 8,347 |
2020-06-22 | $12.97 | $13.00 | $12.70 | $12.92 | $11.22 | 17,649 |
2020-06-19 | $12.11 | $13.00 | $12.11 | $12.99 | $11.28 | 10,850 |
2020-06-18 | $12.62 | $12.75 | $12.15 | $12.75 | $11.08 | 10,661 |
2020-06-17 | $12.34 | $12.68 | $12.22 | $12.66 | $11.00 | 12,704 |
2020-06-16 | $12.40 | $12.80 | $12.20 | $12.54 | $10.89 | 6,455 |
2020-06-15 | $12.04 | $12.39 | $12.04 | $12.19 | $10.59 | 2,765 |
2020-06-12 | $12.10 | $12.16 | $11.74 | $12.00 | $10.42 | 4,945 |
2020-06-11 | $12.45 | $12.77 | $11.62 | $11.74 | $10.20 | 26,083 |
2020-06-10 | $12.63 | $13.24 | $12.18 | $12.74 | $11.07 | 13,554 |
2020-06-09 | $12.75 | $13.21 | $12.36 | $12.84 | $11.15 | 8,658 |
2020-06-08 | $12.65 | $12.75 | $12.57 | $12.75 | $11.08 | 8,478 |
2020-06-05 | $12.40 | $12.63 | $12.33 | $12.57 | $10.92 | 18,019 |
2020-06-04 | $12.66 | $12.70 | $12.18 | $12.22 | $10.62 | 15,454 |
2020-06-03 | $12.36 | $12.66 | $12.33 | $12.66 | $11.00 | 20,949 |
2020-06-02 | $12.45 | $12.72 | $12.32 | $12.33 | $10.71 | 11,557 |
2020-06-01 | $12.40 | $12.45 | $12.31 | $12.34 | $10.72 | 6,594 |
2020-05-29 | $12.64 | $12.64 | $12.25 | $12.39 | $10.76 | 13,092 |
2020-05-28 | $12.74 | $12.74 | $12.18 | $12.56 | $10.91 | 14,363 |
2020-05-27 | $12.60 | $12.75 | $12.10 | $12.73 | $11.06 | 6,163 |
2020-05-26 | $12.36 | $12.46 | $12.03 | $12.45 | $10.82 | 5,397 |
2020-05-22 | $12.26 | $12.36 | $12.03 | $12.03 | $10.45 | 15,395 |
2020-05-21 | $12.14 | $12.50 | $11.72 | $12.47 | $10.83 | 12,721 |
2020-05-20 | $11.89 | $12.75 | $11.66 | $12.16 | $10.56 | 25,088 |
2020-05-19 | $11.81 | $11.94 | $11.16 | $11.49 | $9.98 | 19,467 |
2020-05-18 | $11.26 | $12.00 | $11.26 | $11.62 | $10.09 | 51,257 |
2020-05-15 | $10.99 | $11.52 | $10.75 | $11.44 | $9.94 | 41,233 |
2020-05-14 | $11.02 | $11.06 | $10.70 | $10.92 | $9.49 | 25,070 |
2020-05-13 | $11.09 | $11.75 | $10.71 | $10.71 | $9.30 | 33,599 |
2020-05-12 | $10.76 | $11.02 | $10.76 | $10.94 | $9.50 | 28,191 |
2020-05-11 | $10.85 | $11.24 | $10.70 | $10.70 | $9.30 | 34,679 |
2020-05-08 | $11.15 | $11.27 | $10.80 | $11.05 | $9.60 | 14,075 |
2020-05-07 | $11.11 | $11.33 | $10.70 | $11.05 | $9.60 | 11,650 |
2020-05-06 | $11.04 | $11.15 | $10.80 | $11.00 | $9.56 | 30,541 |
2020-05-05 | $11.90 | $12.20 | $11.01 | $11.16 | $9.69 | 21,090 |
2020-05-04 | $11.50 | $11.94 | $11.50 | $11.58 | $10.06 | 9,516 |
2020-05-01 | $11.35 | $11.74 | $11.35 | $11.46 | $9.96 | 12,024 |
2020-04-30 | $11.48 | $11.56 | $10.92 | $11.35 | $9.69 | 25,152 |
2020-04-29 | $11.25 | $11.44 | $10.88 | $11.42 | $9.75 | 17,335 |
2020-04-28 | $11.25 | $11.25 | $10.82 | $10.85 | $9.26 | 12,666 |
2020-04-27 | $11.00 | $11.45 | $10.76 | $11.20 | $9.56 | 27,335 |
2020-04-24 | $12.00 | $12.35 | $11.20 | $11.20 | $9.56 | 13,969 |
2020-04-23 | $11.91 | $12.62 | $11.91 | $12.01 | $10.25 | 16,730 |
2020-04-22 | $12.64 | $12.70 | $11.75 | $12.39 | $10.58 | 7,377 |
2020-04-21 | $12.50 | $12.69 | $11.87 | $12.20 | $10.42 | 14,869 |
2020-04-20 | $13.22 | $13.22 | $12.30 | $12.50 | $10.67 | 17,973 |
2020-04-17 | $13.22 | $13.27 | $12.90 | $13.22 | $11.29 | 20,780 |
2020-04-16 | $11.86 | $13.40 | $11.86 | $13.22 | $11.29 | 55,859 |
2020-04-15 | $12.01 | $12.10 | $11.70 | $12.05 | $10.29 | 16,615 |
2020-04-14 | $11.88 | $12.40 | $11.70 | $12.18 | $10.40 | 13,404 |
2020-04-13 | $12.54 | $12.54 | $11.42 | $12.05 | $10.29 | 15,074 |
2020-04-09 | $12.05 | $12.43 | $11.69 | $11.69 | $9.98 | 35,937 |
2020-04-08 | $12.03 | $12.21 | $11.50 | $11.90 | $10.16 | 26,049 |
2020-04-07 | $11.54 | $12.65 | $11.54 | $12.40 | $10.59 | 33,419 |
2020-04-06 | $11.17 | $12.99 | $10.72 | $11.52 | $9.84 | 39,697 |
2020-04-03 | $12.91 | $12.91 | $10.50 | $11.20 | $9.56 | 22,315 |
2020-04-02 | $11.55 | $12.61 | $11.55 | $12.61 | $10.77 | 28,398 |
2020-04-01 | $11.59 | $12.00 | $11.44 | $12.00 | $10.25 | 29,214 |
2020-03-31 | $11.55 | $11.90 | $11.44 | $11.64 | $9.94 | 21,505 |
2020-03-30 | $11.01 | $11.65 | $11.00 | $11.44 | $9.77 | 20,405 |
2020-03-27 | $10.76 | $11.10 | $10.35 | $10.98 | $9.37 | 30,073 |
2020-03-26 | $10.80 | $12.00 | $10.50 | $11.50 | $9.82 | 63,537 |
2020-03-25 | $9.99 | $10.91 | $9.99 | $10.50 | $8.96 | 39,787 |
2020-03-24 | $8.51 | $10.64 | $8.51 | $9.99 | $8.53 | 30,576 |
2020-03-23 | $9.05 | $9.38 | $8.01 | $8.01 | $6.84 | 81,149 |
2020-03-20 | $9.16 | $10.05 | $8.94 | $9.55 | $8.15 | 28,115 |
2020-03-19 | $8.05 | $9.18 | $7.34 | $9.03 | $7.71 | 78,251 |
2020-03-18 | $11.26 | $11.26 | $8.10 | $8.30 | $7.09 | 94,824 |
2020-03-17 | $12.11 | $12.21 | $11.16 | $11.47 | $9.79 | 61,368 |
2020-03-16 | $13.04 | $13.60 | $12.40 | $12.40 | $10.59 | 30,493 |
2020-03-13 | $14.65 | $14.65 | $13.10 | $13.23 | $11.30 | 36,688 |
2020-03-12 | $14.38 | $14.69 | $13.76 | $14.15 | $12.08 | 34,835 |
2020-03-11 | $14.74 | $14.91 | $14.40 | $14.88 | $12.70 | 20,678 |
2020-03-10 | $14.86 | $15.24 | $14.74 | $14.76 | $12.60 | 9,338 |
2020-03-09 | $14.65 | $15.20 | $14.40 | $14.40 | $12.29 | 25,870 |
2020-03-06 | $15.39 | $15.59 | $15.07 | $15.15 | $12.94 | 21,834 |
2020-03-05 | $15.41 | $15.79 | $15.41 | $15.50 | $13.23 | 6,220 |
2020-03-04 | $15.40 | $15.74 | $15.26 | $15.73 | $13.43 | 12,098 |
2020-03-03 | $15.85 | $15.90 | $15.20 | $15.25 | $13.02 | 17,275 |
2020-03-02 | $15.95 | $15.97 | $15.70 | $15.90 | $13.58 | 11,566 |
2020-02-28 | $16.10 | $16.53 | $15.58 | $15.59 | $13.31 | 16,195 |
2020-02-27 | $16.00 | $16.27 | $16.00 | $16.27 | $13.89 | 5,183 |
2020-02-26 | $16.25 | $16.48 | $16.07 | $16.29 | $13.91 | 6,738 |
2020-02-25 | $16.63 | $16.63 | $16.15 | $16.21 | $13.84 | 18,715 |
2020-02-24 | $16.75 | $16.75 | $16.50 | $16.74 | $14.29 | 6,507 |
2020-02-21 | $16.85 | $16.98 | $16.63 | $16.98 | $14.50 | 9,971 |
2020-02-20 | $16.85 | $16.85 | $16.78 | $16.78 | $14.33 | 2,175 |
2020-02-19 | $16.66 | $16.78 | $16.60 | $16.78 | $14.33 | 13,287 |
2020-02-18 | $16.80 | $16.85 | $16.57 | $16.57 | $14.15 | 7,733 |
2020-02-14 | $16.80 | $16.96 | $16.80 | $16.80 | $14.34 | 6,501 |
2020-02-13 | $16.95 | $17.02 | $16.90 | $16.90 | $14.43 | 3,495 |
2020-02-12 | $17.05 | $17.16 | $16.97 | $16.97 | $14.49 | 6,639 |
2020-02-11 | $17.21 | $17.25 | $16.81 | $17.01 | $14.52 | 12,384 |
2020-02-10 | $17.40 | $17.50 | $17.20 | $17.20 | $14.69 | 16,966 |
2020-02-07 | $16.95 | $17.45 | $16.95 | $17.42 | $14.87 | 21,444 |
2020-02-06 | $16.91 | $17.10 | $16.80 | $17.10 | $14.60 | 21,991 |
2020-02-05 | $16.54 | $16.83 | $16.40 | $16.83 | $14.37 | 22,612 |
2020-02-04 | $16.45 | $16.45 | $16.12 | $16.40 | $14.00 | 5,323 |
2020-02-03 | $16.30 | $16.30 | $16.19 | $16.28 | $13.90 | 9,427 |
2020-01-31 | $16.50 | $16.55 | $16.30 | $16.42 | $14.02 | 8,898 |
2020-01-30 | $16.27 | $16.45 | $16.15 | $16.45 | $14.05 | 16,432 |
2020-01-29 | $16.00 | $16.14 | $15.97 | $16.04 | $13.70 | 12,356 |
2020-01-28 | $16.26 | $16.28 | $16.00 | $16.00 | $13.66 | 17,034 |
2020-01-27 | $16.35 | $16.46 | $16.26 | $16.26 | $13.88 | 7,589 |
2020-01-24 | $16.47 | $16.50 | $16.25 | $16.25 | $13.87 | 17,657 |
2020-01-23 | $16.35 | $16.44 | $16.35 | $16.42 | $14.02 | 5,941 |
2020-01-22 | $16.40 | $16.55 | $16.35 | $16.44 | $14.04 | 5,609 |
2020-01-21 | $16.24 | $16.40 | $16.20 | $16.27 | $13.89 | 25,223 |
2020-01-17 | $16.80 | $16.83 | $16.18 | $16.43 | $14.03 | 36,824 |
2020-01-16 | $16.10 | $16.55 | $16.02 | $16.55 | $14.13 | 29,842 |
2020-01-15 | $15.88 | $16.10 | $15.75 | $16.09 | $13.74 | 25,235 |
2020-01-14 | $15.70 | $15.85 | $15.70 | $15.80 | $13.49 | 13,478 |
2020-01-13 | $15.86 | $15.90 | $15.76 | $15.76 | $13.46 | 20,631 |
2020-01-10 | $15.90 | $16.00 | $15.90 | $15.91 | $13.58 | 4,913 |
2020-01-09 | $15.95 | $15.99 | $15.90 | $15.97 | $13.64 | 9,405 |
2020-01-08 | $15.83 | $16.00 | $15.83 | $15.98 | $13.64 | 10,873 |
2020-01-07 | $15.83 | $15.95 | $15.83 | $15.90 | $13.58 | 6,219 |
2020-01-06 | $15.99 | $15.99 | $15.86 | $15.91 | $13.58 | 4,103 |
2020-01-03 | $16.08 | $16.08 | $15.95 | $16.00 | $13.66 | 9,626 |
2020-01-02 | $16.15 | $16.15 | $16.02 | $16.02 | $13.68 | 5,544 |
2019-12-31 | $16.24 | $16.25 | $15.85 | $16.13 | $13.77 | 15,070 |
2019-12-30 | $16.27 | $16.50 | $16.17 | $16.38 | $13.99 | 5,902 |
2019-12-27 | $16.51 | $16.55 | $16.46 | $16.55 | $13.90 | 4,670 |
2019-12-26 | $16.20 | $16.47 | $16.20 | $16.47 | $13.83 | 14,569 |
2019-12-24 | $16.20 | $16.20 | $16.15 | $16.19 | $13.60 | 7,166 |
2019-12-23 | $16.06 | $16.16 | $16.01 | $16.16 | $13.57 | 17,731 |
2019-12-20 | $16.07 | $16.10 | $15.85 | $16.06 | $13.49 | 19,935 |
2019-12-19 | $16.17 | $16.27 | $16.03 | $16.22 | $13.62 | 3,841 |
2019-12-18 | $16.24 | $16.30 | $16.00 | $16.17 | $13.58 | 26,010 |
2019-12-17 | $16.15 | $16.33 | $16.15 | $16.25 | $13.65 | 10,718 |
2019-12-16 | $16.15 | $16.30 | $16.01 | $16.22 | $13.62 | 17,896 |
2019-12-13 | $16.25 | $16.25 | $16.15 | $16.24 | $13.64 | 5,882 |
2019-12-12 | $16.12 | $16.20 | $16.12 | $16.15 | $13.57 | 17,592 |
2019-12-11 | $16.24 | $16.25 | $16.11 | $16.18 | $13.59 | 4,192 |
2019-12-10 | $16.25 | $16.38 | $16.18 | $16.18 | $13.59 | 7,536 |
2019-12-09 | $16.25 | $16.50 | $16.22 | $16.23 | $13.63 | 5,636 |
2019-12-06 | $16.18 | $16.29 | $16.18 | $16.19 | $13.60 | 3,942 |
2019-12-05 | $16.27 | $16.64 | $16.06 | $16.26 | $13.66 | 7,586 |
2019-12-04 | $16.23 | $16.37 | $16.23 | $16.31 | $13.70 | 8,506 |
2019-12-03 | $16.33 | $16.33 | $16.18 | $16.30 | $13.69 | 5,424 |
2019-12-02 | $16.78 | $16.78 | $16.10 | $16.37 | $13.75 | 17,708 |
2019-11-29 | $16.67 | $16.88 | $16.67 | $16.67 | $14.00 | 3,004 |
2019-11-27 | $16.67 | $16.76 | $16.66 | $16.69 | $14.02 | 2,497 |
2019-11-26 | $16.79 | $16.93 | $16.66 | $16.67 | $14.00 | 11,555 |
2019-11-25 | $16.95 | $16.98 | $16.76 | $16.91 | $14.20 | 2,208 |
2019-11-22 | $16.74 | $17.11 | $16.69 | $16.69 | $14.02 | 2,729 |
2019-11-21 | $16.84 | $17.17 | $16.84 | $16.93 | $14.22 | 9,254 |
2019-11-20 | $17.00 | $17.00 | $16.63 | $16.90 | $14.20 | 5,784 |
2019-11-19 | $16.88 | $16.90 | $16.76 | $16.90 | $14.20 | 2,274 |
2019-11-18 | $17.01 | $17.25 | $16.58 | $16.86 | $14.16 | 16,093 |
2019-11-15 | $17.01 | $17.25 | $16.82 | $16.90 | $14.20 | 23,841 |
2019-11-14 | $16.95 | $16.97 | $16.56 | $16.96 | $14.25 | 11,916 |
2019-11-13 | $16.76 | $16.98 | $16.58 | $16.95 | $14.24 | 16,704 |
2019-11-12 | $16.40 | $16.73 | $16.40 | $16.60 | $13.94 | 6,153 |
2019-11-11 | $16.55 | $16.91 | $16.46 | $16.67 | $14.00 | 5,454 |
2019-11-08 | $16.20 | $16.28 | $16.11 | $16.24 | $13.64 | 5,431 |
2019-11-07 | $16.20 | $16.45 | $16.20 | $16.24 | $13.64 | 17,954 |
2019-11-06 | $16.55 | $16.65 | $16.20 | $16.20 | $13.61 | 5,031 |
2019-11-05 | $16.78 | $16.80 | $16.60 | $16.70 | $14.03 | 9,148 |
2019-11-04 | $17.00 | $17.07 | $16.75 | $16.87 | $14.17 | 21,795 |
2019-11-01 | $16.70 | $17.16 | $16.61 | $17.08 | $14.35 | 14,432 |
2019-10-31 | $16.96 | $16.96 | $16.69 | $16.79 | $13.88 | 10,562 |
2019-10-30 | $16.50 | $16.50 | $16.43 | $16.46 | $13.61 | 22,041 |
2019-10-29 | $16.12 | $16.50 | $16.12 | $16.45 | $13.60 | 11,121 |
2019-10-28 | $16.20 | $16.25 | $16.11 | $16.25 | $13.44 | 13,986 |
2019-10-25 | $16.23 | $16.30 | $16.15 | $16.20 | $13.40 | 3,889 |
2019-10-24 | $16.00 | $16.18 | $15.94 | $15.99 | $13.22 | 16,924 |
2019-10-23 | $15.85 | $15.99 | $15.83 | $15.99 | $13.22 | 3,246 |
2019-10-22 | $15.99 | $16.00 | $15.70 | $15.98 | $13.21 | 4,716 |
2019-10-21 | $15.79 | $16.00 | $15.79 | $16.00 | $13.23 | 12,491 |
2019-10-18 | $15.81 | $15.83 | $15.63 | $15.79 | $13.06 | 14,653 |
2019-10-17 | $15.70 | $15.79 | $15.64 | $15.78 | $13.05 | 7,576 |
2019-10-16 | $15.76 | $15.83 | $15.60 | $15.79 | $13.06 | 25,924 |
2019-10-15 | $15.88 | $16.09 | $15.80 | $15.80 | $13.06 | 6,535 |
2019-10-14 | $15.95 | $16.04 | $15.81 | $15.93 | $13.17 | 2,118 |
2019-10-11 | $16.29 | $16.34 | $15.88 | $15.95 | $13.19 | 32,324 |
2019-10-10 | $16.70 | $16.70 | $16.25 | $16.34 | $13.51 | 19,933 |
2019-10-09 | $17.13 | $17.13 | $16.80 | $16.90 | $13.97 | 8,152 |
2019-10-08 | $17.00 | $17.00 | $16.90 | $16.90 | $13.97 | 5,058 |
2019-10-07 | $17.07 | $17.34 | $16.91 | $17.04 | $14.09 | 14,365 |
2019-10-04 | $16.99 | $17.37 | $16.99 | $17.04 | $14.09 | 6,712 |
2019-10-03 | $17.03 | $17.15 | $17.03 | $17.03 | $14.08 | 13,818 |
2019-10-02 | $17.15 | $17.26 | $16.91 | $17.01 | $14.07 | 3,801 |
2019-10-01 | $17.30 | $17.50 | $17.25 | $17.33 | $14.33 | 10,655 |
2019-09-30 | $17.15 | $17.50 | $17.15 | $17.42 | $14.40 | 7,779 |
2019-09-27 | $17.01 | $17.23 | $17.00 | $17.15 | $14.18 | 3,859 |
2019-09-26 | $16.90 | $17.09 | $16.90 | $17.09 | $14.13 | 5,073 |
2019-09-25 | $16.95 | $16.98 | $16.90 | $16.98 | $14.04 | 5,812 |
2019-09-24 | $16.98 | $17.00 | $16.95 | $16.95 | $14.02 | 7,519 |
2019-09-23 | $17.13 | $17.13 | $16.95 | $16.98 | $14.04 | 8,245 |
2019-09-20 | $17.11 | $17.11 | $17.00 | $17.05 | $14.10 | 10,452 |
2019-09-19 | $17.00 | $17.12 | $17.00 | $17.02 | $14.07 | 6,663 |
2019-09-18 | $16.97 | $17.21 | $16.97 | $17.13 | $14.16 | 3,170 |
2019-09-17 | $17.15 | $17.20 | $17.08 | $17.10 | $14.14 | 8,790 |
2019-09-16 | $17.11 | $17.29 | $16.90 | $17.29 | $14.30 | 17,246 |
2019-09-13 | $17.34 | $17.35 | $16.90 | $17.05 | $14.10 | 63,496 |
2019-09-12 | $17.48 | $17.48 | $17.06 | $17.34 | $14.34 | 3,962 |
2019-09-11 | $17.11 | $17.48 | $17.06 | $17.38 | $14.37 | 4,873 |
2019-09-10 | $17.27 | $17.27 | $17.11 | $17.24 | $14.26 | 11,673 |
2019-09-09 | $17.18 | $17.25 | $17.18 | $17.22 | $14.24 | 2,205 |
2019-09-06 | $17.08 | $17.24 | $17.03 | $17.18 | $14.21 | 7,677 |
2019-09-05 | $17.09 | $17.29 | $17.04 | $17.08 | $14.12 | 11,274 |
2019-09-04 | $17.28 | $17.28 | $17.03 | $17.08 | $14.12 | 12,245 |
2019-09-03 | $17.21 | $17.24 | $17.06 | $17.06 | $14.11 | 7,268 |
2019-08-30 | $17.37 | $17.40 | $17.02 | $17.05 | $14.10 | 15,736 |
2019-08-29 | $17.17 | $17.47 | $17.11 | $17.44 | $14.42 | 8,221 |
2019-08-28 | $17.05 | $17.30 | $17.05 | $17.30 | $14.31 | 10,214 |
2019-08-27 | $17.13 | $17.44 | $17.05 | $17.24 | $14.26 | 8,020 |
2019-08-26 | $17.34 | $17.88 | $16.86 | $17.22 | $14.24 | 6,871 |
2019-08-23 | $17.10 | $17.50 | $17.10 | $17.50 | $14.47 | 24,055 |
2019-08-22 | $17.50 | $17.50 | $17.16 | $17.16 | $14.19 | 20,670 |
2019-08-21 | $16.86 | $17.53 | $16.86 | $17.45 | $14.43 | 23,786 |
2019-08-20 | $16.85 | $17.10 | $16.69 | $16.86 | $13.94 | 4,909 |
2019-08-19 | $17.05 | $17.20 | $16.77 | $16.90 | $13.97 | 25,638 |
2019-08-16 | $17.00 | $17.25 | $16.91 | $17.11 | $14.15 | 50,244 |
2019-08-15 | $16.70 | $16.86 | $16.62 | $16.85 | $13.93 | 13,868 |
2019-08-14 | $16.20 | $16.90 | $16.15 | $16.58 | $13.71 | 48,445 |
2019-08-13 | $16.20 | $16.20 | $16.08 | $16.20 | $13.40 | 7,788 |
2019-08-12 | $16.20 | $16.20 | $16.17 | $16.17 | $13.37 | 5,098 |
2019-08-09 | $16.25 | $16.25 | $16.25 | $16.25 | $13.44 | 52 |
2019-08-08 | $16.35 | $16.43 | $15.83 | $16.25 | $13.44 | 9,717 |
2019-08-07 | $16.67 | $16.67 | $16.20 | $16.20 | $13.40 | 18,504 |
2019-08-06 | $16.81 | $16.83 | $16.72 | $16.80 | $13.89 | 24,040 |
2019-08-05 | $16.77 | $16.85 | $16.55 | $16.70 | $13.81 | 14,241 |
2019-08-02 | $16.40 | $16.87 | $16.40 | $16.62 | $13.74 | 22,701 |
2019-08-01 | $16.55 | $16.55 | $16.27 | $16.54 | $13.46 | 7,835 |
2019-07-31 | $16.11 | $16.53 | $16.06 | $16.30 | $13.26 | 7,910 |
2019-07-30 | $16.40 | $16.45 | $16.30 | $16.32 | $13.28 | 9,395 |
2019-07-29 | $16.55 | $16.55 | $16.24 | $16.44 | $13.38 | 11,286 |
2019-07-26 | $16.22 | $16.70 | $16.16 | $16.70 | $13.59 | 10,622 |
2019-07-25 | $16.11 | $16.30 | $16.00 | $16.06 | $13.07 | 14,264 |
2019-07-24 | $16.14 | $16.33 | $16.11 | $16.11 | $13.11 | 8,966 |
2019-07-23 | $16.22 | $16.29 | $15.98 | $16.29 | $13.25 | 5,978 |
2019-07-22 | $16.03 | $16.10 | $15.96 | $16.02 | $13.03 | 5,229 |
2019-07-19 | $16.04 | $16.37 | $15.95 | $16.18 | $13.17 | 9,379 |
2019-07-18 | $16.06 | $16.06 | $15.97 | $16.01 | $13.03 | 17,280 |
2019-07-17 | $16.02 | $16.18 | $16.00 | $16.03 | $13.04 | 7,621 |
2019-07-16 | $16.02 | $16.45 | $15.95 | $16.10 | $13.10 | 19,514 |
2019-07-15 | $16.07 | $16.07 | $16.00 | $16.02 | $13.03 | 10,693 |
2019-07-12 | $16.04 | $16.08 | $16.00 | $16.00 | $13.02 | 5,788 |
2019-07-11 | $16.03 | $16.08 | $16.02 | $16.03 | $13.04 | 2,947 |
2019-07-10 | $16.20 | $16.25 | $16.00 | $16.08 | $13.08 | 7,945 |
2019-07-09 | $16.07 | $16.42 | $16.02 | $16.20 | $13.18 | 2,882 |
2019-07-08 | $16.11 | $16.25 | $16.11 | $16.23 | $13.21 | 11,764 |
2019-07-05 | $15.97 | $16.02 | $15.97 | $16.01 | $13.03 | 7,835 |
2019-07-03 | $16.07 | $16.10 | $15.97 | $16.06 | $13.07 | 6,464 |
2019-07-02 | $15.96 | $16.29 | $15.96 | $16.08 | $13.08 | 6,285 |
2019-07-01 | $16.31 | $16.31 | $15.96 | $15.98 | $13.00 | 10,393 |
2019-06-28 | $16.44 | $16.45 | $16.30 | $16.31 | $13.27 | 4,952 |
2019-06-27 | $16.44 | $16.47 | $16.44 | $16.47 | $13.40 | 13,377 |
2019-06-26 | $16.32 | $16.45 | $15.95 | $16.45 | $13.38 | 17,348 |
2019-06-25 | $16.29 | $16.40 | $16.23 | $16.40 | $13.34 | 10,299 |
2019-06-24 | $16.51 | $16.51 | $16.32 | $16.34 | $13.30 | 11,015 |
2019-06-21 | $16.66 | $16.66 | $16.23 | $16.35 | $13.30 | 3,093 |
2019-06-20 | $16.65 | $16.72 | $16.43 | $16.56 | $13.48 | 8,963 |
2019-06-19 | $16.16 | $16.65 | $16.16 | $16.65 | $13.55 | 12,879 |
2019-06-18 | $16.19 | $16.40 | $16.19 | $16.36 | $13.31 | 10,684 |
2019-06-17 | $16.30 | $16.40 | $16.25 | $16.35 | $13.30 | 7,854 |
2019-06-14 | $16.31 | $16.39 | $15.70 | $16.22 | $13.20 | 1,836 |
2019-06-13 | $16.25 | $16.25 | $16.13 | $16.17 | $13.16 | 6,442 |
2019-06-12 | $16.17 | $16.22 | $16.12 | $16.19 | $13.17 | 9,614 |
2019-06-11 | $16.10 | $16.20 | $16.06 | $16.10 | $13.10 | 11,036 |
2019-06-10 | $16.15 | $16.25 | $16.05 | $16.15 | $13.14 | 8,805 |
2019-06-07 | $16.07 | $16.09 | $15.81 | $16.03 | $13.04 | 10,316 |
2019-06-06 | $16.11 | $16.11 | $15.71 | $15.91 | $12.95 | 15,662 |
2019-06-05 | $15.81 | $16.01 | $15.70 | $16.00 | $13.02 | 2,268 |
2019-06-04 | $15.93 | $16.00 | $15.80 | $15.85 | $12.90 | 6,229 |
2019-06-03 | $16.03 | $16.07 | $15.70 | $15.75 | $12.82 | 12,007 |
2019-05-31 | $15.85 | $16.05 | $15.80 | $16.05 | $13.06 | 6,599 |
2019-05-30 | $15.90 | $16.00 | $15.71 | $15.86 | $12.90 | 8,578 |
2019-05-29 | $16.02 | $16.17 | $15.71 | $15.71 | $12.78 | 17,674 |
2019-05-28 | $16.03 | $16.15 | $16.00 | $16.02 | $13.03 | 12,254 |
2019-05-24 | $15.82 | $16.18 | $15.79 | $16.09 | $13.09 | 12,517 |
2019-05-23 | $15.83 | $16.06 | $15.71 | $15.81 | $12.86 | 11,030 |
2019-05-22 | $15.89 | $16.19 | $15.69 | $15.99 | $13.01 | 6,369 |
2019-05-21 | $16.07 | $16.07 | $15.84 | $16.00 | $13.02 | 8,299 |
2019-05-20 | $15.95 | $16.35 | $15.87 | $16.14 | $13.13 | 32,038 |
2019-05-17 | $15.95 | $16.17 | $15.78 | $15.91 | $12.95 | 22,319 |
2019-05-16 | $15.75 | $16.08 | $15.68 | $15.98 | $13.00 | 23,375 |
2019-05-15 | $15.57 | $15.79 | $15.50 | $15.62 | $12.71 | 17,492 |
2019-05-14 | $15.49 | $15.59 | $15.41 | $15.59 | $12.69 | 10,331 |
2019-05-13 | $15.37 | $15.49 | $15.35 | $15.49 | $12.60 | 11,125 |
2019-05-10 | $15.51 | $15.53 | $15.45 | $15.48 | $12.60 | 6,880 |
2019-05-09 | $15.56 | $15.57 | $15.49 | $15.50 | $12.61 | 3,001 |
2019-05-08 | $15.45 | $15.58 | $15.45 | $15.55 | $12.65 | 14,016 |
2019-05-07 | $15.49 | $15.56 | $15.44 | $15.48 | $12.60 | 7,234 |
2019-05-06 | $15.51 | $15.60 | $15.40 | $15.45 | $12.57 | 21,974 |
2019-05-03 | $15.41 | $15.68 | $15.32 | $15.51 | $12.62 | 7,295 |
2019-05-02 | $15.70 | $15.90 | $15.50 | $15.50 | $12.40 | 15,166 |
2019-05-01 | $15.95 | $16.95 | $15.76 | $15.76 | $12.60 | 45,668 |
2019-04-30 | $15.71 | $15.95 | $15.68 | $15.95 | $12.76 | 16,458 |
2019-04-29 | $15.68 | $15.80 | $15.65 | $15.80 | $12.64 | 6,251 |
2019-04-26 | $15.65 | $15.76 | $15.60 | $15.76 | $12.60 | 12,118 |
2019-04-25 | $15.39 | $15.53 | $15.37 | $15.53 | $12.42 | 5,720 |
2019-04-24 | $15.34 | $15.43 | $15.26 | $15.39 | $12.31 | 34,375 |
2019-04-23 | $15.30 | $15.35 | $15.26 | $15.30 | $12.24 | 12,634 |
2019-04-22 | $15.47 | $15.47 | $15.20 | $15.31 | $12.24 | 25,450 |
2019-04-18 | $15.65 | $15.65 | $15.51 | $15.60 | $12.48 | 20,076 |
2019-04-17 | $15.43 | $15.79 | $15.40 | $15.79 | $12.63 | 24,538 |
2019-04-16 | $15.49 | $15.49 | $15.39 | $15.48 | $12.38 | 18,449 |
2019-04-15 | $15.42 | $15.50 | $15.26 | $15.38 | $12.30 | 11,867 |
2019-04-12 | $15.50 | $15.50 | $15.45 | $15.50 | $12.40 | 9,425 |
2019-04-11 | $15.40 | $15.47 | $15.40 | $15.46 | $12.36 | 16,559 |
2019-04-10 | $15.30 | $15.47 | $15.22 | $15.47 | $12.37 | 23,405 |
2019-04-09 | $15.27 | $15.34 | $15.27 | $15.30 | $12.24 | 14,821 |
2019-04-08 | $15.21 | $15.40 | $15.21 | $15.40 | $12.32 | 6,809 |
2019-04-05 | $15.37 | $15.37 | $15.20 | $15.23 | $12.18 | 17,151 |
2019-04-04 | $15.32 | $15.39 | $15.32 | $15.37 | $12.29 | 15,620 |
2019-04-03 | $15.33 | $15.45 | $15.33 | $15.35 | $12.28 | 5,964 |
2019-04-02 | $15.39 | $15.46 | $15.38 | $15.39 | $12.31 | 5,824 |
2019-04-01 | $15.31 | $15.47 | $15.30 | $15.37 | $12.29 | 18,967 |
2019-03-29 | $15.30 | $15.40 | $15.27 | $15.36 | $12.28 | 16,357 |
2019-03-28 | $15.32 | $15.34 | $15.30 | $15.33 | $12.26 | 6,297 |
2019-03-27 | $15.37 | $15.41 | $15.35 | $15.41 | $12.32 | 11,813 |
2019-03-26 | $15.37 | $15.40 | $15.30 | $15.30 | $12.24 | 13,278 |
2019-03-25 | $15.32 | $15.46 | $15.32 | $15.35 | $12.28 | 7,605 |
2019-03-22 | $15.29 | $15.47 | $15.25 | $15.30 | $12.24 | 28,855 |
2019-03-21 | $15.26 | $15.50 | $15.25 | $15.38 | $12.30 | 8,463 |
2019-03-20 | $15.46 | $15.48 | $15.25 | $15.25 | $12.20 | 19,788 |
2019-03-19 | $15.33 | $15.41 | $15.33 | $15.40 | $12.32 | 12,547 |
2019-03-18 | $15.30 | $15.40 | $15.23 | $15.40 | $12.32 | 5,466 |
2019-03-15 | $15.51 | $15.51 | $15.20 | $15.25 | $12.20 | 12,027 |
2019-03-14 | $15.50 | $15.51 | $15.26 | $15.48 | $12.38 | 11,069 |
2019-03-13 | $15.42 | $15.51 | $15.31 | $15.50 | $12.40 | 30,565 |
2019-03-12 | $15.35 | $15.51 | $15.35 | $15.50 | $12.40 | 14,647 |
2019-03-11 | $15.37 | $15.44 | $15.33 | $15.35 | $12.28 | 16,964 |
2019-03-08 | $15.42 | $15.42 | $15.36 | $15.39 | $12.31 | 1,572 |
2019-03-07 | $15.36 | $15.38 | $15.25 | $15.38 | $12.30 | 13,677 |
2019-03-06 | $15.34 | $15.35 | $15.25 | $15.34 | $12.27 | 8,769 |
2019-03-05 | $15.20 | $15.35 | $15.20 | $15.35 | $12.28 | 7,216 |
2019-03-04 | $15.23 | $15.30 | $15.16 | $15.16 | $12.12 | 13,600 |
2019-03-01 | $15.19 | $15.29 | $15.15 | $15.26 | $12.20 | 6,209 |
2019-02-28 | $15.30 | $15.31 | $15.15 | $15.17 | $12.13 | 24,889 |
2019-02-27 | $15.49 | $15.49 | $15.30 | $15.30 | $12.24 | 8,715 |
2019-02-26 | $15.69 | $15.69 | $15.47 | $15.63 | $12.50 | 14,247 |
2019-02-25 | $15.60 | $15.63 | $15.36 | $15.63 | $12.50 | 16,255 |
2019-02-22 | $15.65 | $15.65 | $15.53 | $15.64 | $12.51 | 8,931 |
2019-02-21 | $15.65 | $15.69 | $15.55 | $15.65 | $12.52 | 9,741 |
2019-02-20 | $15.73 | $15.84 | $15.42 | $15.67 | $12.53 | 11,454 |
2019-02-19 | $15.68 | $15.80 | $15.60 | $15.80 | $12.64 | 20,527 |
2019-02-15 | $15.75 | $15.80 | $15.35 | $15.35 | $12.28 | 39,941 |
2019-02-14 | $15.80 | $15.80 | $15.61 | $15.75 | $12.60 | 11,449 |
2019-02-13 | $15.66 | $15.82 | $15.43 | $15.55 | $12.44 | 20,191 |
2019-02-12 | $15.55 | $15.59 | $15.45 | $15.45 | $12.36 | 7,338 |
2019-02-11 | $15.68 | $15.68 | $15.54 | $15.58 | $12.46 | 4,390 |
2019-02-08 | $15.30 | $15.65 | $15.30 | $15.65 | $12.52 | 16,057 |
2019-02-07 | $15.35 | $15.36 | $15.21 | $15.21 | $12.16 | 9,410 |
2019-02-06 | $15.35 | $15.35 | $15.30 | $15.35 | $12.28 | 7,605 |
2019-02-05 | $15.41 | $15.41 | $15.20 | $15.20 | $12.16 | 18,931 |
2019-02-04 | $15.47 | $15.66 | $15.26 | $15.26 | $12.20 | 11,403 |
2019-02-01 | $15.58 | $15.64 | $15.41 | $15.59 | $12.47 | 12,790 |
2019-01-31 | $15.50 | $15.59 | $15.20 | $15.59 | $12.47 | 29,519 |
2019-01-30 | $15.35 | $15.58 | $15.31 | $15.51 | $12.40 | 13,805 |
2019-01-29 | $15.10 | $15.42 | $15.10 | $15.42 | $12.33 | 22,798 |
2019-01-28 | $15.24 | $15.50 | $15.05 | $15.12 | $12.09 | 14,773 |
2019-01-25 | $15.45 | $15.45 | $15.33 | $15.41 | $12.32 | 12,479 |
2019-01-24 | $15.50 | $15.50 | $15.24 | $15.38 | $12.30 | 17,321 |
2019-01-23 | $15.64 | $15.66 | $15.55 | $15.55 | $12.44 | 16,230 |
2019-01-22 | $15.58 | $15.68 | $15.56 | $15.63 | $12.50 | 12,808 |
2019-01-18 | $15.65 | $15.69 | $15.31 | $15.58 | $12.46 | 29,716 |
2019-01-17 | $15.64 | $15.71 | $15.58 | $15.69 | $12.55 | 25,767 |
2019-01-16 | $15.50 | $15.89 | $15.29 | $15.64 | $12.51 | 36,797 |
2019-01-15 | $15.15 | $16.45 | $15.04 | $15.52 | $12.41 | 41,793 |
2019-01-14 | $15.67 | $16.10 | $15.24 | $15.26 | $12.20 | 30,785 |
2019-01-11 | $15.53 | $15.90 | $15.45 | $15.52 | $12.41 | 48,877 |
2019-01-10 | $15.15 | $15.48 | $15.12 | $15.48 | $12.38 | 21,350 |
2019-01-09 | $15.15 | $15.30 | $15.10 | $15.10 | $12.08 | 22,026 |
2019-01-08 | $15.08 | $15.15 | $15.00 | $15.14 | $12.11 | 14,139 |
2019-01-07 | $15.15 | $15.15 | $14.88 | $14.88 | $11.90 | 8,107 |
2019-01-04 | $15.11 | $15.15 | $14.84 | $15.05 | $12.04 | 7,693 |
2019-01-03 | $15.10 | $15.15 | $15.05 | $15.15 | $12.12 | 12,473 |
2019-01-02 | $15.07 | $15.20 | $15.00 | $15.20 | $12.16 | 16,122 |
2018-12-31 | $15.02 | $15.07 | $14.95 | $15.05 | $12.04 | 10,203 |
2018-12-28 | $15.03 | $15.03 | $14.86 | $14.95 | $11.96 | 9,785 |
2018-12-27 | $14.75 | $15.13 | $14.62 | $15.13 | $11.89 | 14,991 |
2018-12-26 | $14.67 | $14.85 | $14.21 | $14.71 | $11.56 | 17,332 |
2018-12-24 | $14.50 | $14.90 | $14.50 | $14.75 | $11.59 | 8,176 |
2018-12-21 | $14.90 | $14.90 | $14.53 | $14.70 | $11.55 | 8,406 |
2018-12-20 | $14.75 | $14.90 | $14.53 | $14.80 | $11.63 | 19,623 |
2018-12-19 | $14.90 | $14.96 | $14.63 | $14.84 | $11.66 | 11,949 |
2018-12-18 | $14.69 | $14.90 | $14.66 | $14.90 | $11.70 | 5,161 |
2018-12-17 | $14.80 | $14.95 | $14.50 | $14.95 | $11.74 | 6,444 |
2018-12-14 | $14.99 | $14.99 | $14.75 | $14.77 | $11.60 | 3,037 |
2018-12-13 | $14.89 | $15.32 | $14.67 | $14.96 | $11.75 | 8,167 |
2018-12-12 | $14.94 | $14.96 | $14.88 | $14.96 | $11.75 | 15,525 |
2018-12-11 | $14.95 | $14.95 | $14.82 | $14.86 | $11.67 | 6,620 |
2018-12-10 | $14.85 | $14.91 | $14.81 | $14.87 | $11.68 | 13,282 |
2018-12-07 | $14.79 | $14.85 | $14.75 | $14.81 | $11.63 | 15,954 |
2018-12-06 | $14.51 | $14.70 | $14.51 | $14.70 | $11.55 | 9,104 |
2018-12-04 | $14.74 | $14.77 | $14.46 | $14.63 | $11.49 | 9,204 |
2018-12-03 | $14.85 | $14.90 | $14.62 | $14.69 | $11.54 | 21,860 |
2018-11-30 | $14.93 | $14.96 | $14.86 | $14.93 | $11.73 | 7,197 |
2018-11-29 | $14.90 | $14.95 | $14.86 | $14.86 | $11.67 | 11,834 |
2018-11-28 | $14.88 | $14.93 | $14.80 | $14.92 | $11.72 | 6,281 |
2018-11-27 | $15.01 | $15.01 | $14.82 | $14.89 | $11.70 | 8,679 |
2018-11-26 | $14.86 | $15.01 | $14.86 | $15.01 | $11.79 | 8,322 |
2018-11-23 | $14.90 | $14.90 | $14.90 | $14.90 | $11.70 | 107 |
2018-11-21 | $14.85 | $15.00 | $14.85 | $14.90 | $11.70 | 7,521 |
2018-11-20 | $14.95 | $15.02 | $14.81 | $14.83 | $11.65 | 14,428 |
2018-11-19 | $14.99 | $15.06 | $14.99 | $14.99 | $11.78 | 5,719 |
2018-11-16 | $15.07 | $15.14 | $14.95 | $15.06 | $11.83 | 6,254 |
2018-11-15 | $15.10 | $15.14 | $15.00 | $15.03 | $11.81 | 23,392 |
2018-11-14 | $15.30 | $15.30 | $15.09 | $15.16 | $11.91 | 8,122 |
2018-11-13 | $15.18 | $15.22 | $15.18 | $15.22 | $11.96 | 4,313 |
2018-11-12 | $15.29 | $15.33 | $15.17 | $15.17 | $11.92 | 14,522 |
2018-11-09 | $15.21 | $15.30 | $15.15 | $15.29 | $12.01 | 27,420 |
2018-11-08 | $15.36 | $15.36 | $14.96 | $15.15 | $11.90 | 27,856 |
2018-11-07 | $15.02 | $15.49 | $15.00 | $15.43 | $12.12 | 24,519 |
2018-11-06 | $14.91 | $15.02 | $14.88 | $15.00 | $11.78 | 14,321 |
2018-11-05 | $14.90 | $14.95 | $14.87 | $14.90 | $11.70 | 14,230 |
2018-11-02 | $14.91 | $14.91 | $14.84 | $14.91 | $11.71 | 4,766 |
2018-11-01 | $14.80 | $14.97 | $14.79 | $14.89 | $11.70 | 4,079 |
2018-10-31 | $14.86 | $14.86 | $14.74 | $14.75 | $11.59 | 12,222 |
2018-10-30 | $14.75 | $14.90 | $14.75 | $14.90 | $11.70 | 2,812 |
2018-10-29 | $14.66 | $14.86 | $14.66 | $14.73 | $11.57 | 5,660 |
2018-10-26 | $14.65 | $14.70 | $14.63 | $14.70 | $11.55 | 6,310 |
2018-10-25 | $14.97 | $14.99 | $14.90 | $14.90 | $11.49 | 14,176 |
2018-10-24 | $14.89 | $14.99 | $14.88 | $14.99 | $11.56 | 9,379 |
2018-10-23 | $14.68 | $14.95 | $14.67 | $14.85 | $11.46 | 7,284 |
2018-10-22 | $14.80 | $14.83 | $14.70 | $14.72 | $11.35 | 7,420 |
2018-10-19 | $14.85 | $14.87 | $14.84 | $14.85 | $11.46 | 4,308 |
2018-10-18 | $14.87 | $14.88 | $14.80 | $14.87 | $11.47 | 6,579 |
2018-10-17 | $14.87 | $14.88 | $14.66 | $14.88 | $11.48 | 11,512 |
2018-10-16 | $14.83 | $14.85 | $14.80 | $14.83 | $11.44 | 16,692 |
2018-10-15 | $14.76 | $14.78 | $14.75 | $14.76 | $11.39 | 3,573 |
2018-10-12 | $14.76 | $14.94 | $14.74 | $14.74 | $11.37 | 3,120 |
2018-10-11 | $14.70 | $14.85 | $14.63 | $14.63 | $11.29 | 24,018 |
2018-10-10 | $14.80 | $14.93 | $14.63 | $14.63 | $11.29 | 11,052 |
2018-10-09 | $14.80 | $14.85 | $14.76 | $14.83 | $11.44 | 8,008 |
2018-10-08 | $14.75 | $14.82 | $14.75 | $14.78 | $11.40 | 3,287 |
2018-10-05 | $14.83 | $14.95 | $14.75 | $14.75 | $11.38 | 9,016 |
2018-10-04 | $14.89 | $14.90 | $14.75 | $14.76 | $11.39 | 19,667 |
2018-10-03 | $14.89 | $14.93 | $14.87 | $14.92 | $11.51 | 8,275 |
2018-10-02 | $14.87 | $14.90 | $14.83 | $14.83 | $11.44 | 8,242 |
2018-10-01 | $14.83 | $14.92 | $14.80 | $14.88 | $11.48 | 5,727 |
2018-09-28 | $14.83 | $14.90 | $14.83 | $14.90 | $11.49 | 8,975 |
2018-09-27 | $14.79 | $14.87 | $14.79 | $14.86 | $11.46 | 10,770 |
2018-09-26 | $14.92 | $14.92 | $14.77 | $14.86 | $11.46 | 21,485 |
2018-09-25 | $14.78 | $14.95 | $14.78 | $14.95 | $11.53 | 10,899 |
2018-09-24 | $14.82 | $14.86 | $14.75 | $14.76 | $11.39 | 5,448 |
2018-09-21 | $14.93 | $14.93 | $14.75 | $14.75 | $11.38 | 2,237 |
2018-09-20 | $14.88 | $14.88 | $14.81 | $14.88 | $11.48 | 8,523 |
2018-09-19 | $14.71 | $14.85 | $14.71 | $14.85 | $11.46 | 10,592 |
2018-09-18 | $14.71 | $14.74 | $14.64 | $14.74 | $11.37 | 6,973 |
2018-09-17 | $14.65 | $14.71 | $14.64 | $14.71 | $11.35 | 9,573 |
2018-09-14 | $14.64 | $14.71 | $14.63 | $14.70 | $11.34 | 7,779 |
2018-09-13 | $14.64 | $14.68 | $14.55 | $14.63 | $11.29 | 19,582 |
2018-09-12 | $14.66 | $14.67 | $14.53 | $14.67 | $11.32 | 5,083 |
2018-09-11 | $14.52 | $14.55 | $14.50 | $14.53 | $11.20 | 19,265 |
2018-09-10 | $14.44 | $14.54 | $14.42 | $14.52 | $11.20 | 9,696 |
2018-09-07 | $14.44 | $14.48 | $14.44 | $14.44 | $11.14 | 7,515 |
2018-09-06 | $14.48 | $14.52 | $14.45 | $14.49 | $11.18 | 8,713 |
2018-09-05 | $14.42 | $14.57 | $14.42 | $14.49 | $11.18 | 8,753 |
2018-09-04 | $14.50 | $14.55 | $14.41 | $14.41 | $11.12 | 13,898 |
2018-08-31 | $14.45 | $14.67 | $14.44 | $14.51 | $11.19 | 6,359 |
2018-08-30 | $14.57 | $14.60 | $14.42 | $14.42 | $11.12 | 53,267 |
2018-08-29 | $14.53 | $14.59 | $14.53 | $14.55 | $11.22 | 8,687 |
2018-08-28 | $14.54 | $14.57 | $14.45 | $14.50 | $11.19 | 15,161 |
2018-08-27 | $14.72 | $14.74 | $14.51 | $14.53 | $11.21 | 21,761 |
2018-08-24 | $14.70 | $14.77 | $14.66 | $14.77 | $11.39 | 5,415 |
2018-08-23 | $14.62 | $14.95 | $14.59 | $14.77 | $11.39 | 7,469 |
2018-08-22 | $14.65 | $14.68 | $14.63 | $14.66 | $11.31 | 9,289 |
2018-08-21 | $14.58 | $14.72 | $14.58 | $14.72 | $11.35 | 11,684 |
2018-08-20 | $14.85 | $14.94 | $14.57 | $14.57 | $11.24 | 29,003 |
2018-08-17 | $14.65 | $14.76 | $14.61 | $14.75 | $11.38 | 19,709 |
2018-08-16 | $14.72 | $14.87 | $14.51 | $14.51 | $11.19 | 43,084 |
2018-08-15 | $14.60 | $15.00 | $14.50 | $14.77 | $11.39 | 22,060 |
2018-08-14 | $14.49 | $14.57 | $14.47 | $14.56 | $11.23 | 11,126 |
2018-08-13 | $14.50 | $14.54 | $14.42 | $14.42 | $11.12 | 12,198 |
2018-08-10 | $14.75 | $14.77 | $14.60 | $14.74 | $11.37 | 8,493 |
2018-08-09 | $14.70 | $14.70 | $14.60 | $14.66 | $11.31 | 15,673 |
2018-08-08 | $14.68 | $14.70 | $14.68 | $14.70 | $11.34 | 3,436 |
2018-08-07 | $14.75 | $14.78 | $14.60 | $14.73 | $11.36 | 10,063 |
2018-08-06 | $14.61 | $14.85 | $14.61 | $14.80 | $11.42 | 6,967 |
2018-08-03 | $14.41 | $14.64 | $14.37 | $14.64 | $11.29 | 8,238 |
2018-08-02 | $14.68 | $14.68 | $14.58 | $14.59 | $11.05 | 12,526 |
2018-08-01 | $14.71 | $14.82 | $14.65 | $14.65 | $11.10 | 3,505 |
2018-07-31 | $14.64 | $14.73 | $14.60 | $14.63 | $11.08 | 17,347 |
2018-07-30 | $14.60 | $14.70 | $14.60 | $14.68 | $11.12 | 7,894 |
2018-07-27 | $14.53 | $14.60 | $14.51 | $14.60 | $11.06 | 6,274 |
2018-07-26 | $14.56 | $14.68 | $14.50 | $14.60 | $11.06 | 9,520 |
2018-07-25 | $14.69 | $14.70 | $14.53 | $14.58 | $11.04 | 9,203 |
2018-07-24 | $14.53 | $14.70 | $14.53 | $14.64 | $11.09 | 9,819 |
2018-07-23 | $14.71 | $14.71 | $14.56 | $14.70 | $11.13 | 13,248 |
2018-07-20 | $14.63 | $14.63 | $14.60 | $14.61 | $11.07 | 5,201 |
2018-07-19 | $14.64 | $14.68 | $14.54 | $14.61 | $11.07 | 11,543 |
2018-07-18 | $14.48 | $14.78 | $14.48 | $14.64 | $11.09 | 7,543 |
2018-07-17 | $14.55 | $14.55 | $14.36 | $14.50 | $10.98 | 10,164 |
2018-07-16 | $14.51 | $14.61 | $14.51 | $14.54 | $11.01 | 10,151 |
2018-07-13 | $14.63 | $14.74 | $14.51 | $14.51 | $10.99 | 13,253 |
2018-07-12 | $14.83 | $14.83 | $14.60 | $14.69 | $11.13 | 13,467 |
2018-07-11 | $14.94 | $14.99 | $14.80 | $14.82 | $11.22 | 7,652 |
2018-07-10 | $14.99 | $15.03 | $14.78 | $14.87 | $11.26 | 11,216 |
2018-07-09 | $14.82 | $14.92 | $14.82 | $14.89 | $11.28 | 8,015 |
2018-07-06 | $14.85 | $14.97 | $14.78 | $14.93 | $11.31 | 12,203 |
2018-07-05 | $14.94 | $15.07 | $14.78 | $14.79 | $11.20 | 12,363 |
2018-07-03 | $14.75 | $14.78 | $14.73 | $14.77 | $11.19 | 5,695 |
2018-07-02 | $14.70 | $14.79 | $14.70 | $14.79 | $11.20 | 5,184 |
2018-06-29 | $14.83 | $14.93 | $14.70 | $14.70 | $11.13 | 7,002 |
2018-06-28 | $14.85 | $14.86 | $14.82 | $14.84 | $11.24 | 5,900 |
2018-06-27 | $14.90 | $14.94 | $14.71 | $14.82 | $11.22 | 22,366 |
2018-06-26 | $14.92 | $14.95 | $14.92 | $14.95 | $11.32 | 2,744 |
2018-06-25 | $15.05 | $15.19 | $14.86 | $14.92 | $11.30 | 9,365 |
2018-06-22 | $15.23 | $15.24 | $15.14 | $15.19 | $11.51 | 9,953 |
2018-06-21 | $15.36 | $15.36 | $15.20 | $15.22 | $11.53 | 11,925 |
2018-06-20 | $15.10 | $15.35 | $15.09 | $15.20 | $11.51 | 15,281 |
2018-06-19 | $14.96 | $15.05 | $14.78 | $15.00 | $11.36 | 10,565 |
2018-06-18 | $14.98 | $14.98 | $14.85 | $14.96 | $11.33 | 2,423 |
2018-06-15 | $14.98 | $14.98 | $14.90 | $14.98 | $11.35 | 2,991 |
2018-06-14 | $14.82 | $14.98 | $14.82 | $14.98 | $11.35 | 6,986 |
2018-06-13 | $14.65 | $14.77 | $14.64 | $14.72 | $11.15 | 20,165 |
2018-06-12 | $14.63 | $14.64 | $14.51 | $14.61 | $11.07 | 17,724 |
2018-06-11 | $14.92 | $14.92 | $14.65 | $14.71 | $11.14 | 17,134 |
2018-06-08 | $14.80 | $14.80 | $14.70 | $14.70 | $11.13 | 5,618 |
2018-06-07 | $14.95 | $14.95 | $14.71 | $14.85 | $11.25 | 15,110 |
2018-06-06 | $14.80 | $14.95 | $14.79 | $14.95 | $11.32 | 11,706 |
2018-06-05 | $14.70 | $14.75 | $14.70 | $14.73 | $11.16 | 3,235 |
2018-06-04 | $14.75 | $14.75 | $14.70 | $14.73 | $11.16 | 7,951 |
2018-06-01 | $14.75 | $14.75 | $14.66 | $14.71 | $11.14 | 16,664 |
2018-05-31 | $14.78 | $14.78 | $14.60 | $14.60 | $11.06 | 23,409 |
2018-05-30 | $14.85 | $14.86 | $14.75 | $14.76 | $11.18 | 14,429 |
2018-05-29 | $14.90 | $14.93 | $14.85 | $14.85 | $11.25 | 8,551 |
2018-05-25 | $14.99 | $15.04 | $14.78 | $14.85 | $11.25 | 15,570 |
2018-05-24 | $15.16 | $15.16 | $14.97 | $14.97 | $11.34 | 10,368 |
2018-05-23 | $15.10 | $15.15 | $15.05 | $15.11 | $11.44 | 10,339 |
2018-05-22 | $15.42 | $15.48 | $15.04 | $15.04 | $11.39 | 15,068 |
2018-05-21 | $15.39 | $15.65 | $15.38 | $15.50 | $11.74 | 34,138 |
2018-05-18 | $15.33 | $15.45 | $15.20 | $15.30 | $11.59 | 30,707 |
2018-05-17 | $15.15 | $15.24 | $15.14 | $15.19 | $11.51 | 22,226 |
2018-05-16 | $14.90 | $15.22 | $14.90 | $15.04 | $11.39 | 20,161 |
2018-05-15 | $14.85 | $14.89 | $14.80 | $14.84 | $11.24 | 4,093 |
2018-05-14 | $14.90 | $14.90 | $14.85 | $14.86 | $11.26 | 6,359 |
2018-05-11 | $14.89 | $14.89 | $14.87 | $14.87 | $11.26 | 5,299 |
2018-05-10 | $14.85 | $14.97 | $14.83 | $14.89 | $11.28 | 10,641 |
2018-05-09 | $14.60 | $15.03 | $14.59 | $15.03 | $11.38 | 9,474 |
2018-05-08 | $14.55 | $14.64 | $14.42 | $14.52 | $11.00 | 11,786 |
2018-05-07 | $14.65 | $14.65 | $14.64 | $14.64 | $11.09 | 1,518 |
2018-05-04 | $14.70 | $14.70 | $14.49 | $14.60 | $11.06 | 9,999 |
2018-05-03 | $15.05 | $15.07 | $14.76 | $14.98 | $11.14 | 10,496 |
2018-05-02 | $14.94 | $14.98 | $14.89 | $14.95 | $11.12 | 8,793 |
2018-05-01 | $14.80 | $14.94 | $14.75 | $14.94 | $11.11 | 7,894 |
2018-04-30 | $14.91 | $14.96 | $14.66 | $14.80 | $11.01 | 7,469 |
2018-04-27 | $14.72 | $14.72 | $14.62 | $14.64 | $10.89 | 11,294 |
2018-04-26 | $15.03 | $15.05 | $14.73 | $14.73 | $10.95 | 11,953 |
2018-04-25 | $15.13 | $15.13 | $14.96 | $14.97 | $11.13 | 10,391 |
2018-04-24 | $15.19 | $15.25 | $15.03 | $15.05 | $11.19 | 9,068 |
2018-04-23 | $15.35 | $15.35 | $15.15 | $15.22 | $11.32 | 11,757 |
2018-04-20 | $15.10 | $15.40 | $15.02 | $15.32 | $11.39 | 36,878 |
2018-04-19 | $15.09 | $15.14 | $14.97 | $15.07 | $11.21 | 20,153 |
2018-04-18 | $14.67 | $15.34 | $14.67 | $15.05 | $11.19 | 22,602 |
2018-04-17 | $14.73 | $14.76 | $14.67 | $14.76 | $10.98 | 16,489 |
2018-04-16 | $14.65 | $14.74 | $14.65 | $14.73 | $10.95 | 14,443 |
2018-04-13 | $14.72 | $14.79 | $14.60 | $14.79 | $11.00 | 35,169 |
2018-04-12 | $14.58 | $14.73 | $14.58 | $14.72 | $10.95 | 8,513 |
2018-04-11 | $14.44 | $14.64 | $14.40 | $14.64 | $10.89 | 17,048 |
2018-04-10 | $14.58 | $14.58 | $14.40 | $14.44 | $10.74 | 19,776 |
2018-04-09 | $14.66 | $14.69 | $14.50 | $14.58 | $10.84 | 29,241 |
2018-04-06 | $14.75 | $14.77 | $14.66 | $14.72 | $10.95 | 11,251 |
2018-04-05 | $14.82 | $14.82 | $14.68 | $14.75 | $10.97 | 12,575 |
2018-04-04 | $14.78 | $14.79 | $14.66 | $14.76 | $10.98 | 21,344 |
2018-04-03 | $14.68 | $14.79 | $14.67 | $14.78 | $10.99 | 7,413 |
2018-04-02 | $14.66 | $14.70 | $14.66 | $14.68 | $10.92 | 7,604 |
2018-03-29 | $14.74 | $14.76 | $14.56 | $14.70 | $10.93 | 6,314 |
2018-03-28 | $14.55 | $14.76 | $14.55 | $14.59 | $10.85 | 15,733 |
2018-03-27 | $14.58 | $14.71 | $14.58 | $14.59 | $10.85 | 10,274 |
2018-03-26 | $14.65 | $14.76 | $14.48 | $14.64 | $10.89 | 11,496 |
2018-03-23 | $14.66 | $14.77 | $14.58 | $14.76 | $10.98 | 5,439 |
2018-03-22 | $14.56 | $14.70 | $14.56 | $14.59 | $10.85 | 7,938 |
2018-03-21 | $14.72 | $14.72 | $14.51 | $14.58 | $10.84 | 9,727 |
2018-03-20 | $14.78 | $14.78 | $14.62 | $14.62 | $10.87 | 1,850 |
2018-03-19 | $14.45 | $14.78 | $14.41 | $14.78 | $10.99 | 12,922 |
2018-03-16 | $14.68 | $14.68 | $14.36 | $14.44 | $10.74 | 4,649 |
2018-03-15 | $14.76 | $14.79 | $14.67 | $14.70 | $10.93 | 4,768 |
2018-03-14 | $14.56 | $14.77 | $14.56 | $14.64 | $10.89 | 3,120 |
2018-03-13 | $14.71 | $14.80 | $14.70 | $14.80 | $11.01 | 2,495 |
2018-03-12 | $14.74 | $14.79 | $14.74 | $14.76 | $10.98 | 12,920 |
2018-03-09 | $14.77 | $14.85 | $14.55 | $14.79 | $11.00 | 40,125 |
2018-03-08 | $14.59 | $14.65 | $14.50 | $14.61 | $10.86 | 12,017 |
2018-03-07 | $14.40 | $14.54 | $14.40 | $14.54 | $10.81 | 14,759 |
2018-03-06 | $14.50 | $14.54 | $14.31 | $14.31 | $10.64 | 22,289 |
2018-03-05 | $14.65 | $14.67 | $14.50 | $14.50 | $10.78 | 19,091 |
2018-03-02 | $14.46 | $14.76 | $14.46 | $14.69 | $10.92 | 17,708 |
2018-03-01 | $14.45 | $14.49 | $14.43 | $14.45 | $10.75 | 3,545 |
2018-02-28 | $14.36 | $14.48 | $14.35 | $14.47 | $10.76 | 15,510 |
2018-02-27 | $14.20 | $14.42 | $14.20 | $14.38 | $10.69 | 17,321 |
2018-02-26 | $14.20 | $14.24 | $14.19 | $14.20 | $10.56 | 6,386 |
2018-02-23 | $14.17 | $14.25 | $14.14 | $14.22 | $10.57 | 5,159 |
2018-02-22 | $14.19 | $14.24 | $14.11 | $14.11 | $10.49 | 19,199 |
2018-02-21 | $14.35 | $14.45 | $14.12 | $14.13 | $10.51 | 19,015 |
2018-02-20 | $14.18 | $14.45 | $14.18 | $14.26 | $10.60 | 12,542 |
2018-02-16 | $14.41 | $14.41 | $14.18 | $14.19 | $10.55 | 12,397 |
2018-02-15 | $14.31 | $14.45 | $14.31 | $14.31 | $10.64 | 5,826 |
2018-02-14 | $14.26 | $14.35 | $14.25 | $14.30 | $10.63 | 8,732 |
2018-02-13 | $14.22 | $14.50 | $14.16 | $14.31 | $10.64 | 14,640 |
2018-02-12 | $14.09 | $14.49 | $13.99 | $14.35 | $10.67 | 14,323 |
2018-02-09 | $14.25 | $14.25 | $14.00 | $14.06 | $10.46 | 26,853 |
2018-02-08 | $14.49 | $14.49 | $14.11 | $14.13 | $10.51 | 4,591 |
2018-02-07 | $14.05 | $14.13 | $14.05 | $14.08 | $10.47 | 6,283 |
2018-02-06 | $14.15 | $14.18 | $14.05 | $14.05 | $10.45 | 19,016 |
2018-02-05 | $14.15 | $14.22 | $14.15 | $14.17 | $10.54 | 8,365 |
2018-02-02 | $14.17 | $14.25 | $14.16 | $14.21 | $10.57 | 6,704 |
2018-02-01 | $14.16 | $14.42 | $14.08 | $14.24 | $10.59 | 8,177 |
2018-01-31 | $14.10 | $14.30 | $14.01 | $14.07 | $10.46 | 9,356 |
2018-01-30 | $14.22 | $14.22 | $14.00 | $14.10 | $10.49 | 25,193 |
2018-01-29 | $14.57 | $14.57 | $14.21 | $14.22 | $10.57 | 27,570 |
2018-01-26 | $14.50 | $14.53 | $14.45 | $14.45 | $10.75 | 6,088 |
2018-01-25 | $14.64 | $14.65 | $14.50 | $14.50 | $10.78 | 14,690 |
2018-01-24 | $14.66 | $14.70 | $14.45 | $14.45 | $10.75 | 15,907 |
2018-01-23 | $14.60 | $14.65 | $14.51 | $14.65 | $10.89 | 14,512 |
2018-01-22 | $14.58 | $14.65 | $14.53 | $14.65 | $10.89 | 20,057 |
2018-01-19 | $14.58 | $14.63 | $14.27 | $14.63 | $10.88 | 20,956 |
2018-01-18 | $14.42 | $14.66 | $14.42 | $14.66 | $10.90 | 18,240 |
2018-01-17 | $14.60 | $14.60 | $14.49 | $14.58 | $10.84 | 14,659 |
2018-01-16 | $14.65 | $14.69 | $14.45 | $14.51 | $10.79 | 53,585 |
2018-01-12 | $14.62 | $14.63 | $14.45 | $14.52 | $10.80 | 33,374 |
2018-01-11 | $14.52 | $14.52 | $14.41 | $14.50 | $10.78 | 9,261 |
2018-01-10 | $14.53 | $14.54 | $14.35 | $14.53 | $10.81 | 21,537 |
2018-01-09 | $14.45 | $14.55 | $14.34 | $14.39 | $10.70 | 26,844 |
2018-01-08 | $14.43 | $14.48 | $14.35 | $14.46 | $10.75 | 21,522 |
2018-01-05 | $14.39 | $14.39 | $14.26 | $14.32 | $10.65 | 6,637 |
2018-01-04 | $14.40 | $14.45 | $14.37 | $14.45 | $10.75 | 9,286 |
2018-01-03 | $14.35 | $14.43 | $14.24 | $14.43 | $10.73 | 14,035 |
2018-01-02 | $14.05 | $14.43 | $14.05 | $14.35 | $10.67 | 16,196 |
2017-12-29 | $14.02 | $14.38 | $14.02 | $14.10 | $10.49 | 17,217 |
2017-12-28 | $14.21 | $14.41 | $13.94 | $14.00 | $10.41 | 20,237 |
2017-12-27 | $14.24 | $14.44 | $14.24 | $14.40 | $10.51 | 30,288 |
2017-12-26 | $14.37 | $14.44 | $14.35 | $14.36 | $10.48 | 12,478 |
2017-12-22 | $14.41 | $14.46 | $14.36 | $14.39 | $10.50 | 13,637 |
2017-12-21 | $14.36 | $14.53 | $14.36 | $14.46 | $10.55 | 5,907 |
2017-12-20 | $14.30 | $14.50 | $14.28 | $14.36 | $10.48 | 17,646 |
2017-12-19 | $14.24 | $14.43 | $14.24 | $14.33 | $10.46 | 25,566 |
2017-12-18 | $14.20 | $14.85 | $14.20 | $14.22 | $10.37 | 54,973 |
2017-12-15 | $14.18 | $14.48 | $14.18 | $14.20 | $10.36 | 28,062 |
2017-12-14 | $14.20 | $14.25 | $14.13 | $14.20 | $10.36 | 16,328 |
2017-12-13 | $14.17 | $14.17 | $14.13 | $14.13 | $10.31 | 5,942 |
2017-12-12 | $14.21 | $14.29 | $14.15 | $14.20 | $10.36 | 16,588 |
2017-12-11 | $14.20 | $14.30 | $14.18 | $14.20 | $10.36 | 16,892 |
2017-12-08 | $14.34 | $14.34 | $14.20 | $14.23 | $10.38 | 7,360 |
2017-12-07 | $14.32 | $14.33 | $14.22 | $14.23 | $10.38 | 16,364 |
2017-12-06 | $14.20 | $14.32 | $14.20 | $14.24 | $10.39 | 11,559 |
2017-12-05 | $14.17 | $14.42 | $14.17 | $14.26 | $10.40 | 11,364 |
2017-12-04 | $14.14 | $14.40 | $14.10 | $14.16 | $10.33 | 16,912 |
2017-12-01 | $14.15 | $14.20 | $14.07 | $14.07 | $10.27 | 18,115 |
2017-11-30 | $14.40 | $14.48 | $14.14 | $14.15 | $10.32 | 35,400 |
2017-11-29 | $14.42 | $14.42 | $14.29 | $14.30 | $10.43 | 11,314 |
2017-11-28 | $14.50 | $14.50 | $14.37 | $14.39 | $10.50 | 8,598 |
2017-11-27 | $14.60 | $14.67 | $14.56 | $14.60 | $10.65 | 8,732 |
2017-11-24 | $14.51 | $14.81 | $14.47 | $14.80 | $10.80 | 3,950 |
2017-11-22 | $14.61 | $14.64 | $14.40 | $14.49 | $10.57 | 16,326 |
2017-11-21 | $14.85 | $14.85 | $14.63 | $14.63 | $10.67 | 4,753 |
2017-11-20 | $14.80 | $14.82 | $14.68 | $14.75 | $10.76 | 14,581 |
2017-11-17 | $14.87 | $14.88 | $14.80 | $14.80 | $10.80 | 2,920 |
2017-11-16 | $14.56 | $14.90 | $14.56 | $14.89 | $10.86 | 10,675 |
2017-11-15 | $14.95 | $14.95 | $14.51 | $14.62 | $10.67 | 11,642 |
2017-11-14 | $14.90 | $14.96 | $14.71 | $14.75 | $10.76 | 5,981 |
2017-11-13 | $14.75 | $15.04 | $14.75 | $14.90 | $10.87 | 22,299 |
2017-11-10 | $15.02 | $15.02 | $14.42 | $14.50 | $10.58 | 49,427 |
2017-11-09 | $14.63 | $14.95 | $14.63 | $14.93 | $10.89 | 34,236 |
2017-11-08 | $14.76 | $14.97 | $14.76 | $14.85 | $10.83 | 24,792 |
2017-11-07 | $14.86 | $14.86 | $14.60 | $14.68 | $10.71 | 11,208 |
2017-11-06 | $14.54 | $14.95 | $14.45 | $14.77 | $10.77 | 10,560 |
2017-11-03 | $14.50 | $14.59 | $14.41 | $14.43 | $10.53 | 7,560 |
2017-11-02 | $14.56 | $14.56 | $14.37 | $14.50 | $10.58 | 7,975 |
2017-11-01 | $14.32 | $14.59 | $14.31 | $14.46 | $10.55 | 12,186 |
2017-10-31 | $14.54 | $14.55 | $14.37 | $14.39 | $10.50 | 9,458 |
2017-10-30 | $14.39 | $15.04 | $14.39 | $14.55 | $10.62 | 9,351 |
2017-10-27 | $14.50 | $14.50 | $14.35 | $14.48 | $10.57 | 14,715 |
2017-10-26 | $14.82 | $15.01 | $14.77 | $14.79 | $10.59 | 4,711 |
2017-10-25 | $14.78 | $15.04 | $14.75 | $14.76 | $10.57 | 12,997 |
2017-10-24 | $14.85 | $14.98 | $14.75 | $14.92 | $10.69 | 13,270 |
2017-10-23 | $14.75 | $15.00 | $14.75 | $14.75 | $10.56 | 9,800 |
2017-10-20 | $14.71 | $14.76 | $14.71 | $14.76 | $10.57 | 3,880 |
2017-10-19 | $14.82 | $14.99 | $14.70 | $14.70 | $10.53 | 3,507 |
2017-10-18 | $14.78 | $14.79 | $14.70 | $14.74 | $10.56 | 12,342 |
2017-10-17 | $15.05 | $15.05 | $14.70 | $14.76 | $10.57 | 24,220 |
2017-10-16 | $14.90 | $15.15 | $14.87 | $14.96 | $10.71 | 52,672 |
2017-10-13 | $14.87 | $15.05 | $14.87 | $15.00 | $10.74 | 8,495 |
2017-10-12 | $14.70 | $14.95 | $14.70 | $14.90 | $10.67 | 6,349 |
2017-10-11 | $15.05 | $15.07 | $14.71 | $14.84 | $10.63 | 8,939 |
2017-10-10 | $14.98 | $15.14 | $14.33 | $15.14 | $10.84 | 23,301 |
2017-10-09 | $14.80 | $14.97 | $14.35 | $14.97 | $10.72 | 13,420 |
2017-10-06 | $14.55 | $14.72 | $14.54 | $14.66 | $10.50 | 5,059 |
2017-10-05 | $14.55 | $14.60 | $14.51 | $14.58 | $10.44 | 6,273 |
2017-10-04 | $14.54 | $14.55 | $14.35 | $14.49 | $10.38 | 11,634 |
2017-10-03 | $14.49 | $14.55 | $14.35 | $14.55 | $10.42 | 18,947 |
2017-10-02 | $14.34 | $14.46 | $14.34 | $14.43 | $10.34 | 22,805 |
2017-09-29 | $14.50 | $14.50 | $14.41 | $14.43 | $10.34 | 6,549 |
2017-09-28 | $15.02 | $15.02 | $14.26 | $14.54 | $10.41 | 48,898 |
2017-09-27 | $15.12 | $15.12 | $14.67 | $15.04 | $10.77 | 20,828 |
2017-09-26 | $14.91 | $15.09 | $14.77 | $15.02 | $10.76 | 7,298 |
2017-09-25 | $14.83 | $14.88 | $14.76 | $14.88 | $10.66 | 12,952 |
2017-09-22 | $14.78 | $14.92 | $14.68 | $14.86 | $10.64 | 16,638 |
2017-09-21 | $14.50 | $14.69 | $14.50 | $14.57 | $10.44 | 6,328 |
2017-09-20 | $14.49 | $14.65 | $14.48 | $14.50 | $10.39 | 3,728 |
2017-09-19 | $14.52 | $14.60 | $14.48 | $14.48 | $10.37 | 15,676 |
2017-09-18 | $14.57 | $14.57 | $14.52 | $14.52 | $10.40 | 2,391 |
2017-09-15 | $14.80 | $14.80 | $14.31 | $14.56 | $10.43 | 12,723 |
2017-09-14 | $14.74 | $14.74 | $14.29 | $14.63 | $10.48 | 12,727 |
2017-09-13 | $14.71 | $14.78 | $14.35 | $14.57 | $10.44 | 22,109 |
2017-09-12 | $14.70 | $14.78 | $14.66 | $14.66 | $10.50 | 2,561 |
2017-09-11 | $14.55 | $14.78 | $14.55 | $14.66 | $10.50 | 12,525 |
2017-09-08 | $14.25 | $14.87 | $14.25 | $14.45 | $10.35 | 15,936 |
2017-09-07 | $14.17 | $14.29 | $14.16 | $14.28 | $10.23 | 11,975 |
2017-09-06 | $14.19 | $14.22 | $14.17 | $14.17 | $10.15 | 3,950 |
2017-09-05 | $14.21 | $14.24 | $14.17 | $14.20 | $10.17 | 8,437 |
2017-09-01 | $14.38 | $14.38 | $14.21 | $14.21 | $10.18 | 9,426 |
2017-08-31 | $14.38 | $14.42 | $14.36 | $14.36 | $10.29 | 11,641 |
2017-08-30 | $14.40 | $14.41 | $14.36 | $14.36 | $10.29 | 3,637 |
2017-08-29 | $14.53 | $14.53 | $14.36 | $14.36 | $10.29 | 3,275 |
2017-08-28 | $14.50 | $14.54 | $14.45 | $14.48 | $10.37 | 9,629 |
2017-08-25 | $14.52 | $14.57 | $14.51 | $14.53 | $10.41 | 4,002 |
2017-08-24 | $14.51 | $14.58 | $14.50 | $14.58 | $10.44 | 3,236 |
2017-08-23 | $14.60 | $14.60 | $14.50 | $14.50 | $10.39 | 7,693 |
2017-08-22 | $14.51 | $14.57 | $14.51 | $14.52 | $10.40 | 2,575 |
2017-08-21 | $14.88 | $14.92 | $14.53 | $14.55 | $10.42 | 11,037 |
2017-08-18 | $14.88 | $14.88 | $14.62 | $14.88 | $10.66 | 8,289 |
2017-08-17 | $14.61 | $14.80 | $14.61 | $14.77 | $10.58 | 7,956 |
2017-08-16 | $14.61 | $14.75 | $14.61 | $14.71 | $10.54 | 3,208 |
2017-08-15 | $14.70 | $14.70 | $14.60 | $14.68 | $10.51 | 5,364 |
2017-08-14 | $14.65 | $14.80 | $14.16 | $14.59 | $10.45 | 18,559 |
2017-08-11 | $14.88 | $14.88 | $14.62 | $14.81 | $10.61 | 19,109 |
2017-08-10 | $14.48 | $14.66 | $14.33 | $14.66 | $10.50 | 6,733 |
2017-08-09 | $14.50 | $14.50 | $14.40 | $14.42 | $10.33 | 13,439 |
2017-08-08 | $14.62 | $14.75 | $14.47 | $14.63 | $10.48 | 24,150 |
2017-08-07 | $14.45 | $14.62 | $14.45 | $14.62 | $10.47 | 14,249 |
2017-08-04 | $14.50 | $14.50 | $14.23 | $14.47 | $10.36 | 11,757 |
2017-08-03 | $14.22 | $14.58 | $14.06 | $14.27 | $10.22 | 14,159 |
2017-08-02 | $14.65 | $14.65 | $14.01 | $14.23 | $10.19 | 19,200 |
2017-08-01 | $14.18 | $14.24 | $14.15 | $14.15 | $10.13 | 13,817 |
2017-07-31 | $14.33 | $14.33 | $14.24 | $14.28 | $10.23 | 6,188 |
2017-07-28 | $14.08 | $14.60 | $14.08 | $14.35 | $10.28 | 26,230 |
2017-07-27 | $14.34 | $14.41 | $14.30 | $14.34 | $10.08 | 12,620 |
2017-07-26 | $14.37 | $14.39 | $14.30 | $14.30 | $10.05 | 13,678 |
2017-07-25 | $14.35 | $14.40 | $14.31 | $14.38 | $10.11 | 9,624 |
2017-07-24 | $14.35 | $14.40 | $14.30 | $14.34 | $10.08 | 15,786 |
2017-07-21 | $14.15 | $14.40 | $14.15 | $14.40 | $10.12 | 24,509 |
2017-07-20 | $14.10 | $14.10 | $14.03 | $14.10 | $9.91 | 7,950 |
2017-07-19 | $14.06 | $14.15 | $14.02 | $14.03 | $9.86 | 10,250 |
2017-07-18 | $14.01 | $14.05 | $13.98 | $14.01 | $9.85 | 5,796 |
2017-07-17 | $14.14 | $14.15 | $14.04 | $14.05 | $9.88 | 7,418 |
2017-07-14 | $14.09 | $14.14 | $14.09 | $14.13 | $9.93 | 6,663 |
2017-07-13 | $14.01 | $14.15 | $14.01 | $14.08 | $9.90 | 16,031 |
2017-07-12 | $13.90 | $14.05 | $13.90 | $14.00 | $9.84 | 7,290 |
2017-07-11 | $14.02 | $14.04 | $14.00 | $14.00 | $9.84 | 3,832 |
2017-07-10 | $14.10 | $14.10 | $14.01 | $14.01 | $9.85 | 7,705 |
2017-07-07 | $14.12 | $14.12 | $13.92 | $14.09 | $9.91 | 10,755 |
2017-07-06 | $13.94 | $13.94 | $13.90 | $13.93 | $9.79 | 2,704 |
2017-07-05 | $14.00 | $14.00 | $13.95 | $13.95 | $9.81 | 6,855 |
2017-07-03 | $14.00 | $14.20 | $13.83 | $14.03 | $9.86 | 5,155 |
2017-06-30 | $14.07 | $14.07 | $13.95 | $13.95 | $9.81 | 6,196 |
2017-06-29 | $14.14 | $14.17 | $14.01 | $14.01 | $9.85 | 20,189 |
2017-06-28 | $14.22 | $14.25 | $14.13 | $14.15 | $9.95 | 14,042 |
2017-06-27 | $14.01 | $14.23 | $14.01 | $14.23 | $10.00 | 9,114 |
2017-06-26 | $14.10 | $14.17 | $14.02 | $14.03 | $9.86 | 13,286 |
2017-06-23 | $14.15 | $14.20 | $14.15 | $14.19 | $9.98 | 11,852 |
2017-06-22 | $14.19 | $14.19 | $14.08 | $14.19 | $9.98 | 9,551 |
2017-06-21 | $14.10 | $14.20 | $14.10 | $14.17 | $9.96 | 2,255 |
2017-06-20 | $14.17 | $14.17 | $14.09 | $14.09 | $9.91 | 6,525 |
2017-06-19 | $14.08 | $14.17 | $14.05 | $14.17 | $9.96 | 14,216 |
2017-06-16 | $14.07 | $14.12 | $13.98 | $14.06 | $9.88 | 11,298 |
2017-06-15 | $14.06 | $14.07 | $13.96 | $14.07 | $9.89 | 6,513 |
2017-06-14 | $13.94 | $14.02 | $13.91 | $13.91 | $9.78 | 7,405 |
2017-06-13 | $13.92 | $13.95 | $13.83 | $13.94 | $9.80 | 8,095 |
2017-06-12 | $13.90 | $13.99 | $13.90 | $13.95 | $9.81 | 11,569 |
2017-06-09 | $14.05 | $14.11 | $13.86 | $13.92 | $9.79 | 26,105 |
2017-06-08 | $14.10 | $14.17 | $14.05 | $14.07 | $9.89 | 18,505 |
2017-06-07 | $14.14 | $14.17 | $14.11 | $14.11 | $9.92 | 5,354 |
2017-06-06 | $14.13 | $14.18 | $14.06 | $14.10 | $9.91 | 10,099 |
2017-06-05 | $14.08 | $14.17 | $14.05 | $14.17 | $9.96 | 11,545 |
2017-06-02 | $14.15 | $14.26 | $14.02 | $14.04 | $9.87 | 16,824 |
2017-06-01 | $14.23 | $14.39 | $14.13 | $14.14 | $9.94 | 16,475 |
2017-05-31 | $14.28 | $14.34 | $14.22 | $14.22 | $10.00 | 6,204 |
2017-05-30 | $14.33 | $14.48 | $14.27 | $14.32 | $10.07 | 11,725 |
2017-05-26 | $14.37 | $14.51 | $14.31 | $14.34 | $10.08 | 22,858 |
2017-05-25 | $14.49 | $14.60 | $14.31 | $14.31 | $10.06 | 7,868 |
2017-05-24 | $14.34 | $14.49 | $14.27 | $14.47 | $10.17 | 11,719 |
2017-05-23 | $14.26 | $14.36 | $14.23 | $14.36 | $10.10 | 5,236 |
2017-05-22 | $14.85 | $14.85 | $14.22 | $14.31 | $10.06 | 21,956 |
2017-05-19 | $14.27 | $14.96 | $14.27 | $14.93 | $10.50 | 3,318 |
2017-05-18 | $14.65 | $14.65 | $14.25 | $14.34 | $10.08 | 12,325 |
2017-05-17 | $14.65 | $14.90 | $14.65 | $14.66 | $10.31 | 3,432 |
2017-05-16 | $14.63 | $14.78 | $14.54 | $14.77 | $10.38 | 6,779 |
2017-05-15 | $14.78 | $14.78 | $14.48 | $14.50 | $10.19 | 14,241 |
2017-05-12 | $15.00 | $15.00 | $14.50 | $14.70 | $10.33 | 26,577 |
2017-05-11 | $14.40 | $14.71 | $14.15 | $14.71 | $10.34 | 13,804 |
2017-05-10 | $14.14 | $14.40 | $14.13 | $14.39 | $10.12 | 13,023 |
2017-05-09 | $14.11 | $14.49 | $14.11 | $14.45 | $10.16 | 16,293 |
2017-05-08 | $14.07 | $14.19 | $14.07 | $14.18 | $9.97 | 2,530 |
2017-05-05 | $14.14 | $14.25 | $14.08 | $14.08 | $9.90 | 12,135 |
2017-05-04 | $14.20 | $14.30 | $14.12 | $14.26 | $10.03 | 7,330 |
2017-05-03 | $14.22 | $14.43 | $14.20 | $14.23 | $10.00 | 8,240 |
2017-05-02 | $14.26 | $14.50 | $14.20 | $14.35 | $10.08 | 17,108 |
2017-05-01 | $14.26 | $14.60 | $14.26 | $14.58 | $10.06 | 19,484 |
2017-04-28 | $14.38 | $14.38 | $14.27 | $14.27 | $9.85 | 7,152 |
2017-04-27 | $14.35 | $14.43 | $14.30 | $14.41 | $9.94 | 7,127 |
2017-04-26 | $14.35 | $14.42 | $14.31 | $14.41 | $9.94 | 11,511 |
2017-04-25 | $14.27 | $14.47 | $14.26 | $14.41 | $9.76 | 7,032 |
2017-04-24 | $14.30 | $14.48 | $14.25 | $14.48 | $9.81 | 12,573 |
2017-04-21 | $14.23 | $14.35 | $14.23 | $14.34 | $9.72 | 3,746 |
2017-04-20 | $14.24 | $14.37 | $14.22 | $14.26 | $9.66 | 16,834 |
2017-04-19 | $14.24 | $14.29 | $14.18 | $14.21 | $9.62 | 6,845 |
2017-04-18 | $14.21 | $14.27 | $14.16 | $14.22 | $9.63 | 10,582 |
2017-04-17 | $14.22 | $14.25 | $14.20 | $14.20 | $9.62 | 7,429 |
2017-04-13 | $14.20 | $14.28 | $14.20 | $14.28 | $9.67 | 12,449 |
2017-04-12 | $14.17 | $14.27 | $14.17 | $14.20 | $9.62 | 11,419 |
2017-04-11 | $14.33 | $14.33 | $14.19 | $14.24 | $9.65 | 2,908 |
2017-04-10 | $14.15 | $14.27 | $14.12 | $14.27 | $9.67 | 7,369 |
2017-04-07 | $14.13 | $14.23 | $14.13 | $14.20 | $9.61 | 7,238 |
2017-04-06 | $14.10 | $14.30 | $14.07 | $14.18 | $9.61 | 6,543 |
2017-04-05 | $14.03 | $14.14 | $14.03 | $14.11 | $9.56 | 12,755 |
2017-04-04 | $14.01 | $14.09 | $14.00 | $14.02 | $9.50 | 6,575 |
2017-04-03 | $14.08 | $14.09 | $14.00 | $14.03 | $9.50 | 12,859 |
2017-03-31 | $14.11 | $14.12 | $14.01 | $14.10 | $9.55 | 14,378 |
2017-03-30 | $14.05 | $14.11 | $14.02 | $14.10 | $9.55 | 8,497 |
2017-03-29 | $14.08 | $14.13 | $14.07 | $14.09 | $9.54 | 13,284 |
2017-03-28 | $14.09 | $14.14 | $14.04 | $14.07 | $9.53 | 25,876 |
2017-03-27 | $14.06 | $14.21 | $14.05 | $14.09 | $9.54 | 15,714 |
2017-03-24 | $14.20 | $14.27 | $14.17 | $14.20 | $9.62 | 7,259 |
2017-03-23 | $14.15 | $14.20 | $14.07 | $14.18 | $9.61 | 16,332 |
2017-03-22 | $14.07 | $14.08 | $14.05 | $14.06 | $9.52 | 3,355 |
2017-03-21 | $14.05 | $14.11 | $14.05 | $14.07 | $9.53 | 3,905 |
2017-03-20 | $14.09 | $14.11 | $14.05 | $14.06 | $9.52 | 3,348 |
2017-03-17 | $14.10 | $14.19 | $14.08 | $14.08 | $9.54 | 4,442 |
2017-03-16 | $14.16 | $14.20 | $14.16 | $14.20 | $9.62 | 2,299 |
2017-03-15 | $14.07 | $14.20 | $14.07 | $14.14 | $9.58 | 8,540 |
2017-03-14 | $14.25 | $14.25 | $14.12 | $14.12 | $9.56 | 4,276 |
2017-03-13 | $14.23 | $14.49 | $14.13 | $14.35 | $9.72 | 13,591 |
2017-03-10 | $14.17 | $14.50 | $14.03 | $14.15 | $9.58 | 19,418 |
2017-03-09 | $14.25 | $14.25 | $14.03 | $14.24 | $9.65 | 16,158 |
2017-03-08 | $14.20 | $14.25 | $14.10 | $14.25 | $9.65 | 11,451 |
2017-03-07 | $14.13 | $14.25 | $14.09 | $14.16 | $9.59 | 12,077 |
2017-03-06 | $14.12 | $14.24 | $14.05 | $14.18 | $9.60 | 10,125 |
2017-03-03 | $14.23 | $14.23 | $14.06 | $14.07 | $9.53 | 6,925 |
2017-03-02 | $14.20 | $14.24 | $14.03 | $14.07 | $9.53 | 10,162 |
2017-03-01 | $14.07 | $14.15 | $14.01 | $14.03 | $9.50 | 11,272 |
2017-02-28 | $14.37 | $14.37 | $14.13 | $14.13 | $9.57 | 821 |
2017-02-27 | $14.07 | $14.20 | $14.06 | $14.14 | $9.58 | 10,581 |
2017-02-24 | $14.19 | $14.28 | $14.05 | $14.05 | $9.52 | 6,974 |
2017-02-23 | $14.18 | $14.31 | $14.18 | $14.20 | $9.62 | 11,309 |
2017-02-22 | $14.22 | $14.22 | $14.09 | $14.15 | $9.58 | 8,248 |
2017-02-21 | $14.14 | $14.34 | $14.10 | $14.23 | $9.64 | 12,983 |
2017-02-17 | $14.00 | $14.13 | $13.99 | $14.13 | $9.57 | 8,377 |
2017-02-16 | $14.04 | $14.05 | $14.00 | $14.04 | $9.51 | 9,545 |
2017-02-15 | $14.05 | $14.07 | $14.04 | $14.06 | $9.52 | 7,716 |
2017-02-14 | $14.12 | $14.12 | $14.04 | $14.07 | $9.53 | 11,786 |
2017-02-13 | $14.11 | $14.11 | $14.04 | $14.04 | $9.51 | 4,697 |
2017-02-10 | $14.04 | $14.09 | $14.02 | $14.04 | $9.51 | 2,553 |
2017-02-09 | $14.14 | $14.14 | $14.08 | $14.08 | $9.54 | 12,413 |
2017-02-08 | $14.14 | $14.16 | $14.10 | $14.14 | $9.58 | 3,009 |
2017-02-07 | $14.08 | $14.20 | $14.03 | $14.16 | $9.59 | 7,358 |
2017-02-06 | $14.16 | $14.19 | $14.02 | $14.19 | $9.61 | 15,761 |
2017-02-03 | $14.14 | $14.24 | $14.01 | $14.04 | $9.51 | 13,005 |
2017-02-02 | $14.19 | $14.20 | $14.06 | $14.19 | $9.61 | 9,380 |
2017-02-01 | $14.10 | $14.25 | $14.05 | $14.06 | $9.52 | 7,349 |
2017-01-31 | $14.11 | $14.22 | $14.02 | $14.20 | $9.62 | 6,604 |
2017-01-30 | $14.11 | $14.17 | $14.05 | $14.10 | $9.55 | 3,293 |
2017-01-27 | $14.09 | $14.23 | $14.00 | $14.14 | $9.58 | 19,086 |
2017-01-26 | $14.25 | $14.38 | $14.01 | $14.06 | $9.52 | 25,968 |
2017-01-25 | $14.31 | $14.33 | $14.13 | $14.13 | $9.57 | 15,254 |
2017-01-24 | $14.53 | $14.53 | $14.27 | $14.35 | $9.72 | 4,618 |
2017-01-23 | $14.35 | $14.43 | $14.31 | $14.42 | $9.77 | 7,410 |
2017-01-20 | $14.52 | $14.52 | $14.33 | $14.43 | $9.77 | 3,062 |
2017-01-19 | $14.46 | $14.55 | $14.28 | $14.28 | $9.67 | 4,455 |
2017-01-18 | $14.52 | $14.52 | $14.31 | $14.40 | $9.76 | 3,801 |
2017-01-17 | $14.35 | $14.55 | $14.22 | $14.49 | $9.81 | 14,240 |
2017-01-13 | $14.31 | $14.55 | $14.18 | $14.30 | $9.69 | 20,009 |
2017-01-12 | $14.38 | $14.44 | $14.16 | $14.31 | $9.69 | 10,977 |
2017-01-11 | $14.38 | $14.40 | $14.05 | $14.27 | $9.67 | 18,101 |
2017-01-10 | $14.38 | $14.46 | $14.21 | $14.40 | $9.75 | 19,632 |
2017-01-09 | $14.22 | $14.50 | $14.15 | $14.18 | $9.60 | 23,666 |
2017-01-06 | $14.05 | $14.22 | $14.03 | $14.13 | $9.57 | 30,409 |
2017-01-05 | $14.27 | $14.27 | $14.11 | $14.16 | $9.59 | 12,853 |
2017-01-04 | $14.18 | $14.30 | $13.99 | $14.29 | $9.68 | 33,872 |
2017-01-03 | $14.20 | $14.20 | $13.98 | $14.18 | $9.60 | 18,753 |
2016-12-30 | $14.03 | $14.24 | $14.03 | $14.20 | $9.62 | 6,982 |
2016-12-29 | $14.04 | $14.33 | $13.97 | $14.06 | $9.52 | 7,392 |
2016-12-28 | $14.25 | $14.35 | $13.95 | $14.14 | $9.58 | 6,810 |
2016-12-27 | $13.94 | $14.42 | $13.94 | $14.42 | $9.58 | 7,766 |
2016-12-23 | $14.10 | $14.23 | $13.91 | $13.95 | $9.27 | 15,980 |
2016-12-22 | $13.91 | $14.05 | $13.85 | $14.04 | $9.33 | 27,587 |
2016-12-21 | $13.93 | $13.96 | $13.82 | $13.90 | $9.24 | 22,192 |
2016-12-20 | $14.00 | $14.08 | $13.97 | $14.02 | $9.32 | 16,805 |
2016-12-19 | $14.05 | $14.14 | $14.01 | $14.01 | $9.31 | 13,765 |
2016-12-16 | $14.23 | $14.29 | $14.05 | $14.11 | $9.38 | 12,306 |
2016-12-15 | $14.38 | $14.40 | $14.23 | $14.25 | $9.47 | 13,436 |
2016-12-14 | $14.50 | $14.50 | $14.38 | $14.38 | $9.56 | 14,864 |
2016-12-13 | $14.55 | $14.78 | $14.45 | $14.47 | $9.62 | 9,966 |
2016-12-12 | $14.48 | $14.74 | $14.48 | $14.60 | $9.70 | 3,345 |
2016-12-09 | $14.78 | $14.79 | $14.45 | $14.59 | $9.70 | 27,936 |
2016-12-08 | $14.65 | $14.75 | $14.46 | $14.46 | $9.61 | 7,272 |
2016-12-07 | $14.61 | $14.75 | $14.38 | $14.65 | $9.74 | 14,534 |
2016-12-06 | $14.63 | $14.83 | $14.59 | $14.67 | $9.75 | 14,585 |
2016-12-05 | $14.65 | $14.83 | $14.59 | $14.83 | $9.86 | 4,258 |
2016-12-02 | $14.59 | $14.64 | $14.55 | $14.58 | $9.69 | 8,185 |
2016-12-01 | $14.89 | $14.89 | $14.56 | $14.71 | $9.77 | 2,567 |
2016-11-30 | $14.84 | $14.86 | $14.53 | $14.53 | $9.66 | 8,697 |
2016-11-29 | $15.18 | $15.18 | $14.76 | $14.76 | $9.81 | 6,116 |
2016-11-28 | $15.04 | $15.11 | $14.77 | $15.11 | $10.04 | 11,798 |
2016-11-25 | $15.04 | $15.04 | $15.04 | $15.04 | $10.00 | 0 |
2016-11-23 | $14.94 | $15.13 | $14.77 | $15.04 | $10.00 | 10,493 |
2016-11-22 | $15.16 | $15.30 | $14.79 | $14.79 | $9.83 | 12,057 |
2016-11-21 | $15.57 | $15.69 | $15.01 | $15.25 | $10.14 | 43,619 |
2016-11-18 | $15.53 | $15.62 | $15.39 | $15.58 | $10.36 | 26,174 |
2016-11-17 | $15.01 | $15.28 | $14.85 | $15.27 | $10.15 | 7,118 |
2016-11-16 | $15.20 | $15.26 | $15.01 | $15.01 | $9.98 | 2,220 |
2016-11-15 | $14.81 | $15.45 | $14.81 | $15.28 | $10.15 | 20,029 |
2016-11-14 | $14.63 | $14.70 | $14.53 | $14.66 | $9.75 | 5,041 |
2016-11-11 | $14.74 | $14.74 | $14.56 | $14.67 | $9.75 | 2,947 |
2016-11-10 | $14.77 | $14.82 | $14.53 | $14.74 | $9.80 | 8,751 |
2016-11-09 | $14.88 | $14.99 | $14.57 | $14.85 | $9.87 | 4,095 |
2016-11-08 | $14.81 | $14.92 | $14.80 | $14.92 | $9.92 | 3,562 |
2016-11-07 | $14.79 | $14.95 | $14.75 | $14.95 | $9.94 | 1,236 |
2016-11-04 | $14.75 | $14.75 | $14.61 | $14.67 | $9.75 | 2,065 |
2016-11-03 | $14.65 | $14.80 | $14.60 | $14.73 | $9.79 | 8,907 |
2016-11-02 | $14.97 | $15.09 | $14.87 | $14.88 | $9.71 | 11,974 |
2016-11-01 | $14.94 | $15.10 | $14.90 | $15.10 | $9.86 | 7,801 |
2016-10-31 | $15.00 | $15.10 | $14.91 | $15.00 | $9.79 | 13,451 |
2016-10-28 | $15.11 | $15.12 | $14.92 | $15.09 | $9.85 | 4,453 |
2016-10-27 | $15.01 | $15.12 | $14.99 | $15.02 | $9.80 | 8,872 |
2016-10-26 | $15.10 | $15.22 | $14.87 | $14.90 | $9.72 | 5,654 |
2016-10-25 | $15.17 | $15.20 | $15.04 | $15.16 | $9.89 | 6,629 |
2016-10-24 | $15.10 | $15.22 | $14.98 | $15.20 | $9.92 | 13,651 |
2016-10-21 | $14.92 | $15.07 | $14.85 | $14.85 | $9.69 | 8,528 |
2016-10-20 | $14.92 | $15.17 | $14.92 | $15.11 | $9.86 | 7,057 |
2016-10-19 | $14.90 | $14.96 | $14.84 | $14.84 | $9.69 | 11,451 |
2016-10-18 | $14.98 | $14.98 | $14.88 | $14.90 | $9.73 | 3,439 |
2016-10-17 | $14.83 | $14.98 | $14.81 | $14.96 | $9.76 | 3,691 |
2016-10-14 | $15.03 | $15.17 | $14.90 | $14.94 | $9.75 | 8,926 |
2016-10-13 | $14.88 | $15.00 | $14.88 | $15.00 | $9.79 | 5,613 |
2016-10-12 | $14.92 | $15.16 | $14.90 | $15.16 | $9.89 | 7,678 |
2016-10-11 | $14.93 | $15.07 | $14.93 | $15.07 | $9.84 | 4,762 |
2016-10-10 | $15.13 | $15.19 | $14.94 | $14.95 | $9.76 | 9,878 |
2016-10-07 | $14.99 | $15.08 | $14.95 | $14.99 | $9.78 | 4,208 |
2016-10-06 | $14.95 | $15.08 | $14.85 | $15.08 | $9.84 | 12,303 |
2016-10-05 | $14.82 | $15.00 | $14.60 | $14.71 | $9.60 | 27,436 |
2016-10-04 | $14.53 | $14.62 | $14.47 | $14.50 | $9.46 | 4,324 |
2016-10-03 | $14.64 | $14.64 | $14.49 | $14.54 | $9.49 | 12,171 |
2016-09-30 | $14.64 | $14.73 | $14.51 | $14.55 | $9.50 | 8,973 |
2016-09-29 | $14.89 | $14.89 | $14.50 | $14.66 | $9.57 | 13,831 |
2016-09-28 | $15.30 | $15.30 | $14.76 | $14.78 | $9.65 | 25,600 |
2016-09-27 | $14.92 | $15.33 | $14.75 | $15.17 | $9.90 | 61,005 |
2016-09-26 | $14.90 | $14.95 | $14.80 | $14.95 | $9.76 | 18,780 |
2016-09-23 | $14.63 | $14.89 | $14.63 | $14.66 | $9.57 | 34,543 |
2016-09-22 | $15.07 | $15.10 | $14.65 | $14.76 | $9.63 | 47,704 |
2016-09-21 | $15.00 | $15.11 | $14.80 | $14.86 | $9.70 | 7,930 |
2016-09-20 | $15.09 | $15.09 | $14.53 | $14.85 | $9.69 | 28,246 |
2016-09-19 | $15.08 | $15.33 | $15.00 | $15.03 | $9.81 | 20,868 |
2016-09-16 | $14.49 | $15.41 | $14.34 | $15.06 | $9.83 | 27,576 |
2016-09-15 | $14.76 | $14.89 | $14.25 | $14.53 | $9.48 | 29,256 |
2016-09-14 | $15.41 | $15.69 | $13.79 | $14.77 | $9.64 | 83,473 |
2016-09-13 | $15.96 | $16.05 | $15.24 | $15.31 | $9.99 | 15,732 |
2016-09-12 | $15.72 | $16.12 | $15.58 | $16.12 | $10.52 | 52,517 |
2016-09-09 | $15.87 | $15.95 | $15.74 | $15.88 | $10.36 | 11,210 |
2016-09-08 | $15.65 | $15.85 | $15.45 | $15.85 | $10.34 | 14,558 |
2016-09-07 | $15.38 | $15.75 | $15.35 | $15.74 | $10.27 | 14,524 |
2016-09-06 | $15.29 | $15.47 | $15.25 | $15.46 | $10.09 | 3,694 |
2016-09-02 | $15.31 | $15.32 | $15.12 | $15.25 | $9.95 | 5,315 |
2016-09-01 | $15.18 | $15.23 | $15.15 | $15.16 | $9.89 | 4,950 |
2016-08-31 | $15.49 | $15.64 | $15.26 | $15.28 | $9.97 | 38,127 |
2016-08-30 | $15.40 | $15.57 | $13.73 | $15.57 | $10.16 | 24,146 |
2016-08-29 | $15.50 | $15.60 | $15.43 | $15.51 | $10.12 | 16,153 |
2016-08-26 | $15.45 | $15.53 | $15.25 | $15.53 | $10.14 | 6,603 |
2016-08-25 | $15.50 | $15.55 | $15.37 | $15.53 | $10.14 | 28,746 |
2016-08-24 | $15.55 | $15.59 | $15.51 | $15.58 | $10.17 | 3,015 |
2016-08-23 | $15.56 | $15.64 | $15.43 | $15.64 | $10.21 | 3,161 |
2016-08-22 | $15.63 | $15.77 | $15.10 | $15.60 | $10.18 | 8,978 |
2016-08-19 | $15.54 | $15.58 | $15.38 | $15.58 | $10.17 | 3,992 |
2016-08-18 | $15.70 | $15.70 | $15.49 | $15.53 | $10.14 | 8,433 |
2016-08-17 | $15.61 | $15.75 | $15.50 | $15.75 | $10.28 | 9,473 |
2016-08-16 | $15.32 | $15.65 | $15.30 | $15.65 | $10.21 | 9,707 |
2016-08-15 | $15.54 | $15.97 | $15.37 | $15.44 | $10.08 | 15,141 |
2016-08-12 | $15.06 | $15.45 | $15.03 | $15.45 | $10.08 | 15,443 |
2016-08-11 | $14.98 | $15.04 | $14.88 | $15.04 | $9.82 | 24,577 |
2016-08-10 | $14.80 | $14.99 | $14.78 | $14.98 | $9.78 | 9,764 |
2016-08-09 | $14.85 | $14.89 | $14.60 | $14.85 | $9.69 | 18,040 |
2016-08-08 | $14.72 | $14.85 | $14.72 | $14.84 | $9.69 | 3,508 |
2016-08-05 | $14.72 | $14.83 | $14.69 | $14.77 | $9.64 | 2,898 |
2016-08-04 | $14.66 | $14.85 | $14.60 | $14.71 | $9.60 | 5,790 |
2016-08-03 | $14.50 | $14.71 | $14.43 | $14.65 | $9.56 | 7,395 |
2016-08-02 | $14.42 | $14.65 | $14.41 | $14.45 | $9.43 | 19,139 |
2016-08-01 | $14.48 | $14.60 | $14.47 | $14.47 | $9.44 | 12,222 |
2016-07-29 | $14.59 | $14.60 | $14.48 | $14.48 | $9.45 | 15,711 |
2016-07-28 | $14.91 | $14.91 | $14.48 | $14.48 | $9.45 | 35,474 |
2016-07-27 | $14.87 | $14.96 | $14.85 | $14.96 | $9.59 | 3,447 |
2016-07-26 | $14.89 | $14.90 | $14.81 | $14.89 | $9.54 | 13,007 |
2016-07-25 | $14.90 | $14.90 | $14.80 | $14.81 | $9.49 | 17,828 |
2016-07-22 | $14.94 | $14.94 | $14.83 | $14.88 | $9.53 | 13,547 |
2016-07-21 | $14.93 | $14.95 | $14.86 | $14.95 | $9.58 | 8,164 |
2016-07-20 | $14.91 | $14.95 | $14.86 | $14.94 | $9.57 | 13,732 |
2016-07-19 | $14.94 | $14.94 | $14.79 | $14.81 | $9.49 | 5,790 |
2016-07-18 | $14.94 | $14.96 | $14.85 | $14.91 | $9.55 | 16,753 |
2016-07-15 | $14.82 | $14.94 | $14.77 | $14.89 | $9.54 | 21,402 |
2016-07-14 | $14.86 | $14.95 | $14.77 | $14.81 | $9.49 | 17,418 |
2016-07-13 | $14.92 | $14.92 | $14.77 | $14.82 | $9.50 | 16,131 |
2016-07-12 | $14.95 | $14.95 | $14.77 | $14.80 | $9.49 | 7,409 |
2016-07-11 | $14.92 | $14.92 | $14.86 | $14.86 | $9.52 | 2,065 |
2016-07-08 | $14.75 | $14.95 | $14.75 | $14.93 | $9.57 | 5,222 |
2016-07-07 | $14.76 | $14.88 | $14.72 | $14.87 | $9.53 | 8,796 |
2016-07-06 | $14.74 | $14.90 | $14.72 | $14.73 | $9.44 | 20,844 |
2016-07-05 | $14.95 | $14.95 | $14.65 | $14.83 | $9.50 | 11,290 |
2016-07-01 | $14.68 | $14.95 | $14.66 | $14.94 | $9.57 | 20,076 |
2016-06-30 | $14.70 | $14.89 | $14.70 | $14.73 | $9.44 | 9,666 |
2016-06-29 | $14.61 | $14.70 | $14.59 | $14.69 | $9.41 | 17,377 |
2016-06-28 | $14.73 | $14.73 | $14.55 | $14.67 | $9.40 | 1,102 |
2016-06-27 | $14.62 | $14.68 | $14.52 | $14.64 | $9.38 | 17,234 |
2016-06-24 | $14.39 | $14.73 | $14.25 | $14.72 | $9.43 | 19,673 |
2016-06-23 | $14.43 | $14.55 | $14.39 | $14.55 | $9.32 | 14,654 |
2016-06-22 | $14.47 | $14.47 | $14.33 | $14.43 | $9.25 | 3,142 |
2016-06-21 | $14.26 | $14.47 | $14.24 | $14.47 | $9.27 | 15,762 |
2016-06-20 | $14.32 | $14.39 | $14.20 | $14.20 | $9.10 | 7,809 |
2016-06-17 | $14.42 | $14.42 | $14.31 | $14.31 | $9.17 | 4,060 |
2016-06-16 | $14.32 | $14.38 | $14.30 | $14.37 | $9.21 | 10,451 |
2016-06-15 | $14.45 | $14.45 | $14.31 | $14.36 | $9.20 | 21,523 |
2016-06-14 | $14.44 | $14.44 | $14.30 | $14.42 | $9.24 | 14,732 |
2016-06-13 | $14.41 | $14.47 | $14.41 | $14.45 | $9.26 | 17,983 |
2016-06-10 | $14.34 | $14.45 | $14.34 | $14.44 | $9.25 | 6,392 |
2016-06-09 | $14.41 | $14.45 | $14.33 | $14.43 | $9.24 | 5,194 |
2016-06-08 | $14.31 | $14.47 | $14.29 | $14.42 | $9.24 | 11,216 |
2016-06-07 | $14.25 | $14.32 | $14.22 | $14.26 | $9.14 | 14,029 |
2016-06-06 | $14.29 | $14.43 | $14.23 | $14.35 | $9.19 | 22,653 |
2016-06-03 | $14.18 | $14.27 | $14.18 | $14.18 | $9.09 | 10,869 |
2016-06-02 | $14.12 | $14.29 | $13.95 | $14.29 | $9.16 | 17,408 |
2016-06-01 | $13.94 | $14.11 | $13.84 | $14.05 | $9.00 | 10,785 |
2016-05-31 | $14.14 | $14.15 | $13.95 | $13.98 | $8.96 | 23,032 |
2016-05-27 | $14.00 | $14.07 | $13.98 | $14.05 | $9.00 | 5,457 |
2016-05-26 | $14.16 | $14.16 | $13.98 | $14.00 | $8.97 | 14,134 |
2016-05-25 | $14.09 | $14.23 | $13.99 | $14.02 | $8.98 | 12,911 |
2016-05-24 | $14.20 | $14.32 | $14.09 | $14.12 | $9.05 | 8,826 |
2016-05-23 | $14.26 | $14.30 | $14.10 | $14.13 | $9.05 | 12,280 |
2016-05-20 | $14.18 | $14.21 | $14.00 | $14.21 | $9.10 | 21,051 |
2016-05-19 | $14.17 | $14.24 | $14.07 | $14.07 | $9.02 | 6,147 |
2016-05-18 | $14.33 | $14.40 | $14.16 | $14.34 | $9.19 | 12,238 |
2016-05-17 | $14.43 | $14.43 | $14.15 | $14.32 | $9.18 | 16,313 |
2016-05-16 | $14.43 | $14.44 | $14.26 | $14.39 | $9.22 | 14,250 |
2016-05-13 | $14.45 | $14.47 | $14.30 | $14.35 | $9.19 | 56,545 |
2016-05-12 | $14.39 | $14.45 | $14.34 | $14.45 | $9.26 | 26,713 |
2016-05-11 | $14.40 | $14.40 | $14.24 | $14.32 | $9.17 | 16,337 |
2016-05-10 | $14.10 | $14.40 | $14.02 | $14.39 | $9.22 | 15,680 |
2016-05-09 | $14.07 | $14.07 | $13.92 | $13.98 | $8.96 | 4,101 |
2016-05-06 | $14.02 | $14.03 | $13.93 | $14.00 | $8.97 | 5,595 |
2016-05-05 | $13.98 | $14.06 | $13.92 | $14.01 | $8.98 | 3,915 |
2016-05-04 | $14.25 | $14.25 | $13.82 | $13.90 | $8.91 | 24,531 |
2016-05-03 | $13.99 | $14.18 | $13.99 | $14.17 | $9.08 | 2,090 |
2016-05-02 | $14.02 | $14.22 | $14.02 | $14.18 | $9.09 | 4,522 |
2016-04-29 | $13.78 | $14.25 | $13.78 | $14.25 | $9.13 | 5,198 |
2016-04-28 | $14.08 | $14.08 | $13.81 | $13.81 | $8.85 | 8,647 |
2016-04-27 | $14.25 | $14.25 | $14.10 | $14.16 | $8.90 | 9,264 |
2016-04-26 | $14.13 | $14.22 | $14.11 | $14.11 | $8.87 | 7,519 |
2016-04-25 | $13.86 | $14.29 | $13.85 | $14.10 | $8.86 | 12,659 |
2016-04-22 | $13.81 | $13.88 | $13.61 | $13.83 | $8.69 | 37,424 |
2016-04-21 | $14.29 | $14.35 | $13.77 | $13.82 | $8.69 | 46,675 |
2016-04-20 | $14.49 | $14.49 | $14.21 | $14.37 | $9.03 | 10,302 |
2016-04-19 | $14.56 | $14.58 | $14.48 | $14.49 | $9.11 | 10,399 |
2016-04-18 | $14.66 | $14.73 | $14.48 | $14.50 | $9.11 | 14,845 |
2016-04-15 | $14.57 | $14.70 | $14.55 | $14.61 | $9.18 | 11,385 |
2016-04-14 | $14.40 | $14.60 | $14.25 | $14.53 | $9.13 | 17,429 |
2016-04-13 | $14.32 | $14.53 | $14.26 | $14.36 | $9.02 | 48,028 |
2016-04-12 | $14.32 | $14.32 | $14.17 | $14.27 | $8.97 | 15,674 |
2016-04-11 | $14.25 | $14.31 | $14.21 | $14.31 | $8.99 | 5,835 |
2016-04-08 | $14.32 | $14.32 | $14.07 | $14.30 | $8.99 | 24,429 |
2016-04-07 | $14.22 | $14.32 | $14.22 | $14.27 | $8.97 | 15,005 |
2016-04-06 | $14.13 | $14.38 | $14.13 | $14.22 | $8.94 | 8,308 |
2016-04-05 | $14.10 | $14.28 | $14.03 | $14.21 | $8.93 | 4,630 |
2016-04-04 | $14.13 | $14.20 | $14.00 | $14.01 | $8.80 | 12,518 |
2016-04-01 | $14.30 | $14.30 | $14.19 | $14.19 | $8.92 | 12,469 |
2016-03-31 | $14.26 | $14.30 | $14.26 | $14.29 | $8.98 | 8,098 |
2016-03-30 | $14.10 | $14.30 | $14.10 | $14.30 | $8.99 | 15,560 |
2016-03-29 | $14.25 | $14.30 | $14.20 | $14.30 | $8.99 | 13,133 |
2016-03-28 | $14.08 | $14.25 | $14.08 | $14.15 | $8.89 | 16,714 |
2016-03-24 | $14.07 | $14.20 | $14.07 | $14.19 | $8.92 | 23,906 |
2016-03-23 | $14.10 | $14.14 | $13.99 | $14.13 | $8.88 | 10,039 |
2016-03-22 | $13.99 | $14.15 | $13.99 | $14.08 | $8.85 | 9,974 |
2016-03-21 | $14.10 | $14.16 | $14.03 | $14.11 | $8.87 | 10,094 |
2016-03-18 | $13.95 | $14.17 | $13.92 | $14.01 | $8.80 | 11,450 |
2016-03-17 | $14.11 | $14.20 | $13.94 | $14.00 | $8.80 | 8,367 |
2016-03-16 | $13.91 | $14.12 | $13.91 | $14.11 | $8.87 | 4,006 |
2016-03-15 | $14.00 | $14.17 | $14.00 | $14.01 | $8.80 | 11,796 |
2016-03-14 | $13.89 | $14.00 | $13.84 | $13.99 | $8.79 | 5,184 |
2016-03-11 | $14.10 | $14.17 | $13.82 | $13.84 | $8.70 | 24,425 |
2016-03-10 | $14.02 | $14.20 | $13.90 | $14.08 | $8.85 | 7,559 |
2016-03-09 | $13.75 | $14.04 | $13.75 | $14.04 | $8.82 | 14,234 |
2016-03-08 | $13.75 | $13.91 | $13.75 | $13.88 | $8.72 | 12,904 |
2016-03-07 | $13.83 | $13.93 | $13.63 | $13.90 | $8.74 | 10,024 |
2016-03-04 | $13.93 | $13.93 | $13.67 | $13.90 | $8.74 | 17,111 |
2016-03-03 | $13.93 | $13.93 | $13.70 | $13.90 | $8.74 | 20,722 |
2016-03-02 | $13.85 | $14.00 | $13.72 | $13.81 | $8.68 | 16,609 |
2016-03-01 | $13.94 | $14.09 | $13.81 | $13.88 | $8.72 | 19,561 |
2016-02-29 | $13.77 | $13.93 | $13.75 | $13.85 | $8.70 | 9,756 |
2016-02-26 | $13.81 | $13.88 | $13.78 | $13.87 | $8.72 | 15,527 |
2016-02-25 | $13.74 | $13.89 | $13.51 | $13.81 | $8.68 | 13,278 |
2016-02-24 | $13.65 | $13.73 | $13.51 | $13.62 | $8.56 | 4,837 |
2016-02-23 | $13.37 | $13.88 | $13.30 | $13.69 | $8.60 | 39,098 |
2016-02-22 | $13.26 | $13.47 | $13.25 | $13.38 | $8.41 | 21,763 |
2016-02-19 | $13.16 | $13.21 | $13.16 | $13.16 | $8.27 | 4,082 |
2016-02-18 | $13.15 | $13.17 | $13.00 | $13.10 | $8.23 | 3,968 |
2016-02-17 | $12.98 | $13.06 | $12.94 | $13.02 | $8.18 | 15,180 |
2016-02-16 | $13.14 | $13.19 | $12.84 | $13.02 | $8.18 | 12,044 |
2016-02-12 | $13.16 | $13.24 | $13.06 | $13.13 | $8.25 | 8,336 |
2016-02-11 | $13.50 | $13.65 | $13.02 | $13.17 | $8.28 | 27,718 |
2016-02-10 | $13.61 | $13.61 | $13.51 | $13.52 | $8.50 | 1,017 |
2016-02-09 | $13.57 | $13.62 | $13.41 | $13.52 | $8.50 | 20,966 |
2016-02-08 | $13.58 | $13.60 | $13.35 | $13.53 | $8.50 | 15,424 |
2016-02-05 | $13.55 | $13.61 | $13.40 | $13.46 | $8.46 | 11,482 |
2016-02-04 | $13.40 | $13.51 | $13.40 | $13.50 | $8.48 | 12,686 |
2016-02-03 | $13.41 | $13.48 | $13.40 | $13.42 | $8.43 | 5,018 |
2016-02-02 | $13.46 | $13.53 | $13.41 | $13.43 | $8.44 | 13,931 |
2016-02-01 | $13.63 | $13.63 | $13.42 | $13.43 | $8.44 | 12,646 |
2016-01-29 | $13.73 | $13.73 | $13.47 | $13.47 | $8.47 | 7,484 |
2016-01-28 | $13.42 | $13.64 | $13.33 | $13.62 | $8.56 | 13,435 |
2016-01-27 | $13.42 | $13.44 | $13.35 | $13.37 | $8.40 | 5,258 |
2016-01-26 | $13.58 | $13.58 | $13.40 | $13.42 | $8.43 | 6,660 |
2016-01-25 | $13.70 | $13.71 | $13.54 | $13.55 | $8.52 | 11,047 |
2016-01-22 | $13.48 | $13.80 | $13.40 | $13.79 | $8.67 | 23,209 |
2016-01-21 | $13.89 | $13.89 | $13.40 | $13.51 | $8.49 | 19,384 |
2016-01-20 | $13.85 | $13.86 | $13.42 | $13.86 | $8.71 | 21,380 |
2016-01-19 | $13.84 | $13.89 | $13.64 | $13.89 | $8.73 | 28,733 |
2016-01-15 | $13.94 | $13.99 | $13.64 | $13.74 | $8.63 | 26,980 |
2016-01-14 | $13.92 | $13.95 | $13.67 | $13.93 | $8.75 | 36,649 |
2016-01-13 | $13.91 | $13.93 | $13.80 | $13.83 | $8.69 | 4,988 |
2016-01-12 | $13.55 | $13.93 | $13.31 | $13.87 | $8.72 | 14,302 |
2016-01-11 | $13.66 | $13.66 | $13.40 | $13.40 | $8.42 | 5,446 |
2016-01-08 | $13.62 | $13.66 | $13.55 | $13.56 | $8.52 | 7,654 |
2016-01-07 | $13.56 | $13.95 | $13.56 | $13.64 | $8.57 | 9,310 |
2016-01-06 | $13.73 | $13.95 | $13.65 | $13.76 | $8.65 | 7,301 |
2016-01-05 | $13.67 | $13.68 | $13.55 | $13.68 | $8.60 | 1,600 |
2016-01-04 | $13.68 | $13.78 | $13.59 | $13.62 | $8.56 | 11,873 |
2015-12-31 | $13.92 | $13.95 | $13.68 | $13.75 | $8.64 | 11,333 |
2015-12-30 | $13.86 | $14.08 | $13.85 | $13.96 | $8.77 | 8,714 |
2015-12-29 | $13.89 | $14.05 | $13.75 | $13.82 | $8.69 | 7,116 |
2015-12-28 | $13.85 | $14.01 | $13.85 | $14.01 | $8.64 | 10,756 |
2015-12-24 | $13.90 | $13.90 | $13.86 | $13.86 | $8.54 | 2,328 |
2015-12-23 | $14.01 | $14.06 | $13.80 | $13.88 | $8.56 | 3,503 |
2015-12-22 | $13.94 | $14.00 | $13.87 | $14.00 | $8.63 | 1,386 |
2015-12-21 | $13.88 | $14.00 | $13.75 | $14.00 | $8.63 | 15,947 |
2015-12-18 | $13.70 | $13.88 | $13.70 | $13.80 | $8.51 | 22,254 |
2015-12-17 | $13.49 | $13.89 | $13.48 | $13.60 | $8.38 | 17,589 |
2015-12-16 | $13.55 | $13.55 | $13.29 | $13.44 | $8.28 | 8,968 |
2015-12-15 | $13.10 | $13.28 | $13.07 | $13.27 | $8.18 | 7,102 |
2015-12-14 | $13.35 | $13.35 | $13.08 | $13.12 | $8.09 | 24,595 |
2015-12-11 | $13.70 | $13.70 | $13.31 | $13.37 | $8.24 | 15,457 |
2015-12-10 | $13.69 | $13.83 | $13.64 | $13.65 | $8.41 | 18,582 |
2015-12-09 | $13.72 | $13.89 | $13.72 | $13.75 | $8.48 | 10,005 |
2015-12-08 | $13.67 | $13.83 | $13.67 | $13.69 | $8.44 | 1,644 |
2015-12-07 | $13.89 | $13.89 | $13.67 | $13.70 | $8.44 | 8,969 |
2015-12-04 | $13.64 | $13.77 | $13.64 | $13.65 | $8.41 | 7,202 |
2015-12-03 | $13.74 | $13.79 | $13.62 | $13.67 | $8.43 | 22,604 |
2015-12-02 | $13.89 | $13.94 | $13.77 | $13.78 | $8.49 | 18,208 |
2015-12-01 | $13.89 | $13.89 | $13.64 | $13.69 | $8.44 | 16,731 |
2015-11-30 | $14.02 | $14.03 | $13.85 | $13.91 | $8.57 | 8,589 |
2015-11-27 | $14.18 | $14.27 | $13.92 | $14.03 | $8.65 | 9,687 |
2015-11-25 | $13.75 | $14.15 | $13.75 | $14.00 | $8.63 | 10,316 |
2015-11-24 | $14.21 | $14.24 | $13.75 | $13.76 | $8.48 | 17,238 |
2015-11-23 | $14.18 | $14.21 | $14.06 | $14.08 | $8.68 | 12,847 |
2015-11-20 | $14.40 | $14.43 | $13.98 | $14.15 | $8.72 | 30,999 |
2015-11-19 | $14.54 | $14.54 | $14.21 | $14.45 | $8.91 | 26,183 |
2015-11-18 | $14.30 | $14.53 | $14.26 | $14.53 | $8.96 | 16,070 |
2015-11-17 | $14.26 | $14.31 | $14.14 | $14.31 | $8.82 | 20,022 |
2015-11-16 | $14.44 | $14.53 | $14.26 | $14.26 | $8.79 | 44,400 |
2015-11-13 | $14.43 | $14.43 | $14.20 | $14.33 | $8.83 | 36,166 |
2015-11-12 | $14.03 | $14.37 | $13.87 | $14.32 | $8.83 | 15,079 |
2015-11-11 | $13.84 | $14.02 | $13.84 | $14.01 | $8.63 | 5,334 |
2015-11-10 | $13.68 | $14.04 | $13.62 | $13.95 | $8.60 | 32,317 |
2015-11-09 | $13.62 | $13.70 | $13.60 | $13.63 | $8.40 | 14,018 |
2015-11-06 | $13.50 | $13.62 | $13.44 | $13.55 | $8.35 | 6,738 |
2015-11-05 | $13.51 | $13.63 | $13.51 | $13.63 | $8.40 | 3,985 |
2015-11-04 | $13.64 | $13.69 | $13.34 | $13.57 | $8.36 | 20,026 |
2015-11-03 | $13.57 | $13.69 | $13.57 | $13.62 | $8.40 | 21,340 |
2015-11-02 | $13.50 | $13.56 | $13.41 | $13.55 | $8.35 | 9,829 |
2015-10-30 | $13.70 | $13.70 | $13.46 | $13.65 | $8.25 | 17,158 |
2015-10-29 | $13.65 | $13.72 | $13.60 | $13.70 | $8.28 | 19,621 |
2015-10-28 | $13.45 | $13.57 | $13.45 | $13.56 | $8.20 | 27,130 |
2015-10-27 | $13.35 | $13.44 | $13.33 | $13.44 | $8.12 | 6,830 |
2015-10-26 | $13.36 | $13.45 | $13.32 | $13.32 | $8.05 | 10,780 |
2015-10-23 | $13.33 | $13.45 | $13.31 | $13.37 | $8.08 | 8,269 |
2015-10-22 | $13.23 | $13.47 | $13.23 | $13.38 | $8.09 | 19,981 |
2015-10-21 | $13.17 | $13.24 | $13.17 | $13.20 | $7.98 | 6,113 |
2015-10-20 | $13.23 | $13.29 | $13.22 | $13.26 | $8.01 | 7,583 |
2015-10-19 | $13.37 | $13.40 | $13.22 | $13.26 | $8.01 | 17,332 |
2015-10-16 | $13.39 | $13.39 | $13.38 | $13.38 | $8.09 | 2,000 |
2015-10-15 | $13.42 | $13.45 | $13.35 | $13.41 | $8.10 | 10,472 |
2015-10-14 | $13.31 | $13.45 | $13.31 | $13.41 | $8.10 | 8,370 |
2015-10-13 | $13.39 | $13.41 | $13.31 | $13.31 | $8.04 | 9,396 |
2015-10-12 | $13.36 | $13.42 | $13.36 | $13.42 | $8.11 | 5,839 |
2015-10-09 | $13.41 | $13.41 | $13.32 | $13.34 | $8.06 | 9,628 |
2015-10-08 | $13.37 | $13.41 | $13.33 | $13.41 | $8.10 | 17,648 |
2015-10-07 | $13.20 | $13.24 | $13.19 | $13.23 | $8.00 | 7,232 |
2015-10-06 | $13.16 | $13.20 | $13.16 | $13.20 | $7.98 | 7,397 |
2015-10-05 | $13.18 | $13.20 | $13.17 | $13.20 | $7.98 | 7,977 |
2015-10-02 | $13.24 | $13.24 | $13.14 | $13.19 | $7.97 | 5,881 |
2015-10-01 | $13.19 | $13.19 | $13.10 | $13.14 | $7.94 | 7,463 |
2015-09-30 | $13.24 | $13.24 | $13.15 | $13.20 | $7.98 | 7,882 |
2015-09-29 | $13.15 | $13.31 | $13.15 | $13.17 | $7.96 | 9,604 |
2015-09-28 | $13.15 | $13.15 | $13.10 | $13.14 | $7.94 | 12,173 |
2015-09-25 | $13.37 | $13.37 | $13.15 | $13.23 | $7.99 | 6,375 |
2015-09-24 | $13.24 | $13.44 | $13.24 | $13.34 | $8.06 | 13,930 |
2015-09-23 | $13.26 | $13.34 | $13.20 | $13.24 | $8.00 | 3,019 |
2015-09-22 | $13.36 | $13.44 | $13.25 | $13.25 | $8.01 | 33,065 |
2015-09-21 | $13.44 | $13.44 | $13.15 | $13.37 | $8.08 | 5,834 |
2015-09-18 | $13.37 | $13.54 | $13.32 | $13.53 | $8.18 | 30,703 |
2015-09-17 | $13.21 | $13.37 | $13.19 | $13.34 | $8.06 | 7,229 |
2015-09-16 | $13.21 | $13.36 | $13.21 | $13.29 | $8.03 | 7,345 |
2015-09-15 | $13.25 | $13.27 | $13.19 | $13.22 | $7.99 | 969 |
2015-09-14 | $13.31 | $13.37 | $13.16 | $13.21 | $7.98 | 5,944 |
2015-09-11 | $13.38 | $13.38 | $13.34 | $13.38 | $8.09 | 3,140 |
2015-09-10 | $13.30 | $13.43 | $13.27 | $13.39 | $8.09 | 5,275 |
2015-09-09 | $13.20 | $13.37 | $13.12 | $13.20 | $7.98 | 13,720 |
2015-09-08 | $13.02 | $13.08 | $13.00 | $13.08 | $7.90 | 2,302 |
2015-09-04 | $12.85 | $13.03 | $12.84 | $13.03 | $7.87 | 2,920 |
Barings Participation Investors (MPV) News Headlines
Recent Barings Participation Investors (MPV) News
Similar Companies to Barings Participation Investors (MPV) in the Asset Management Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
State Street Corp | STT | Asset Management | Financial Services | 35,000 |
Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |