Marine Products Corp (MPX) Exchange: NYSE
Data as of Sept. 28, 2023
$14.44 ($0.45) 3.22%
Marine Products Corp - Daily Information
Click for more stock information on Marine Products Corp.Daily Information | Data |
---|---|
Date | Sept. 28, 2023 |
Open | $14.06 |
Previous Close | $14.44 |
High | $14.62 |
Low | $14.06 |
Adjusted Open | $14.06 |
Previous Adjusted Close | $14.44 |
Adjusted High | $14.62 |
Adjusted Low | $14.06 |
Invest in Marine Products Corp (MPX)
Key People Marine Products Corp
Employee | Position |
---|---|
Gary W. Rollins | Chairman |
Richard A. Hubbell | President, Chief Executive Officer & Director |
Ben M. Palmer | CFO, Secretary, Treasurer & Vice President |
James C. Landers | Vice President-Finance |
Timothy C. Rollins | Director |
Pamela R. Rollins | Director |
Sharon A. Gardner | Manager-Investor Relations & Communications |
Harry J. Cynkus | Independent Director |
Jerry W. Nix | Lead Independent Director |
Patrick J. Gunning | Independent Director |
Susan R. Bell | Independent Director |
Gary W. Rollins | Non-Executive Chairman |
Company Profile Marine Products Corp
Exchange: NYSE
IPO Date: Feb. 28, 2001
Employees: 1,800
Sector: Consumer Cyclical
Industry: Recreational Vehicles
Website: Marine Products Corp Website
Address: 4255 N John Young Pkwy, Orlando, FL 32804
Historical Stock Data for Marine Products Corp (MPX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-09-01 | $14.06 | $14.62 | $14.06 | $14.44 | $14.44 | 54,795 |
2023-08-31 | $14.20 | $14.49 | $13.80 | $13.99 | $13.99 | 241,564 |
2023-08-30 | $15.34 | $15.43 | $14.17 | $14.23 | $14.23 | 199,905 |
2023-08-29 | $15.60 | $15.95 | $15.43 | $15.69 | $15.69 | 38,596 |
2023-08-28 | $15.96 | $15.96 | $15.45 | $15.61 | $15.61 | 33,472 |
2023-08-25 | $15.98 | $15.98 | $15.68 | $15.79 | $15.79 | 32,866 |
2023-08-24 | $15.82 | $16.16 | $15.71 | $15.79 | $15.79 | 37,622 |
2023-08-23 | $16.20 | $16.23 | $15.82 | $15.86 | $15.86 | 75,007 |
2023-08-22 | $16.55 | $16.55 | $16.21 | $16.43 | $16.43 | 26,958 |
2023-08-21 | $16.54 | $16.54 | $16.23 | $16.47 | $16.47 | 64,524 |
2023-08-18 | $16.24 | $16.66 | $16.21 | $16.63 | $16.63 | 69,294 |
2023-08-17 | $16.65 | $16.80 | $16.29 | $16.41 | $16.41 | 24,641 |
2023-08-16 | $16.73 | $16.85 | $16.67 | $16.70 | $16.70 | 27,835 |
2023-08-15 | $17.11 | $17.12 | $16.74 | $16.89 | $16.89 | 34,644 |
2023-08-14 | $17.32 | $17.42 | $16.77 | $17.25 | $17.25 | 61,105 |
2023-08-11 | $16.18 | $17.81 | $16.18 | $17.35 | $17.35 | 143,291 |
2023-08-10 | $16.20 | $16.45 | $16.06 | $16.17 | $16.17 | 33,352 |
2023-08-09 | $16.17 | $16.36 | $15.72 | $16.26 | $16.26 | 54,576 |
2023-08-08 | $15.68 | $16.83 | $15.68 | $16.27 | $16.13 | 88,026 |
2023-08-07 | $16.21 | $16.21 | $15.60 | $15.73 | $15.60 | 48,396 |
2023-08-04 | $16.32 | $16.34 | $16.01 | $16.12 | $16.12 | 65,525 |
2023-08-03 | $16.00 | $16.25 | $16.00 | $16.18 | $16.18 | 28,851 |
2023-08-02 | $16.00 | $16.42 | $15.79 | $16.36 | $16.36 | 80,848 |
2023-08-01 | $16.04 | $16.31 | $15.92 | $16.07 | $16.07 | 34,564 |
2023-07-31 | $17.20 | $17.20 | $15.34 | $16.04 | $16.04 | 152,510 |
2023-07-28 | $16.91 | $17.34 | $16.78 | $17.25 | $17.25 | 30,224 |
2023-07-27 | $17.11 | $17.11 | $16.69 | $16.78 | $16.78 | 32,021 |
2023-07-26 | $16.77 | $16.98 | $16.52 | $16.98 | $16.98 | 32,269 |
2023-07-25 | $17.03 | $17.19 | $16.66 | $16.83 | $16.83 | 26,009 |
2023-07-24 | $16.73 | $16.94 | $16.50 | $16.91 | $16.91 | 25,506 |
2023-07-21 | $17.14 | $17.14 | $16.72 | $16.83 | $16.83 | 21,812 |
2023-07-20 | $17.38 | $17.38 | $16.93 | $17.02 | $17.02 | 18,263 |
2023-07-19 | $17.41 | $17.52 | $17.06 | $17.30 | $17.30 | 28,451 |
2023-07-18 | $17.37 | $17.58 | $17.36 | $17.41 | $17.41 | 26,250 |
2023-07-17 | $17.21 | $17.52 | $17.09 | $17.32 | $17.32 | 40,503 |
2023-07-14 | $17.49 | $17.49 | $16.95 | $17.19 | $17.19 | 29,588 |
2023-07-13 | $17.62 | $17.62 | $17.18 | $17.45 | $17.45 | 27,035 |
2023-07-12 | $17.19 | $17.73 | $17.10 | $17.51 | $17.51 | 47,434 |
2023-07-11 | $16.71 | $17.10 | $16.60 | $17.04 | $17.04 | 72,247 |
2023-07-10 | $16.59 | $16.73 | $16.50 | $16.56 | $16.56 | 28,874 |
2023-07-07 | $16.43 | $17.06 | $16.19 | $16.59 | $16.59 | 42,480 |
2023-07-06 | $16.95 | $16.96 | $16.34 | $16.47 | $16.47 | 65,395 |
2023-07-05 | $17.00 | $17.00 | $16.61 | $16.95 | $16.95 | 38,761 |
2023-07-03 | $16.79 | $17.03 | $16.69 | $17.03 | $17.03 | 30,433 |
2023-06-30 | $16.88 | $16.90 | $16.69 | $16.86 | $16.86 | 47,686 |
2023-06-29 | $16.79 | $16.95 | $16.68 | $16.84 | $16.84 | 34,025 |
2023-06-28 | $16.78 | $16.80 | $16.63 | $16.74 | $16.74 | 39,449 |
2023-06-27 | $16.48 | $16.89 | $16.29 | $16.71 | $16.71 | 54,893 |
2023-06-26 | $16.30 | $16.60 | $16.17 | $16.34 | $16.34 | 26,689 |
2023-06-23 | $15.91 | $16.34 | $15.91 | $16.30 | $16.30 | 118,741 |
2023-06-22 | $16.15 | $16.32 | $15.94 | $16.11 | $16.11 | 28,072 |
2023-06-21 | $16.22 | $16.75 | $16.18 | $16.33 | $16.33 | 50,064 |
2023-06-20 | $16.20 | $16.46 | $16.08 | $16.24 | $16.24 | 27,784 |
2023-06-16 | $16.67 | $16.69 | $16.15 | $16.18 | $16.18 | 81,688 |
2023-06-15 | $15.76 | $16.89 | $15.76 | $16.58 | $16.58 | 58,933 |
2023-06-14 | $16.29 | $16.41 | $15.68 | $15.76 | $15.76 | 37,670 |
2023-06-13 | $15.80 | $16.45 | $15.80 | $16.39 | $16.39 | 42,821 |
2023-06-12 | $16.10 | $16.11 | $15.65 | $15.80 | $15.80 | 35,168 |
2023-06-09 | $16.48 | $16.53 | $15.89 | $16.10 | $16.10 | 27,174 |
2023-06-08 | $16.34 | $16.80 | $16.20 | $16.55 | $16.55 | 51,282 |
2023-06-07 | $16.28 | $16.49 | $16.09 | $16.43 | $16.43 | 52,476 |
2023-06-06 | $15.13 | $16.31 | $15.10 | $16.00 | $16.00 | 92,800 |
2023-06-05 | $15.65 | $15.71 | $15.02 | $15.03 | $15.03 | 26,881 |
2023-06-02 | $14.88 | $15.69 | $14.83 | $15.67 | $15.67 | 57,442 |
2023-06-01 | $15.28 | $15.28 | $14.83 | $14.84 | $14.84 | 44,878 |
2023-05-31 | $15.40 | $15.40 | $15.03 | $15.28 | $15.28 | 25,884 |
2023-05-30 | $15.64 | $15.77 | $15.17 | $15.44 | $15.44 | 31,621 |
2023-05-26 | $15.60 | $15.85 | $15.38 | $15.46 | $15.46 | 59,549 |
2023-05-25 | $15.17 | $15.64 | $14.99 | $15.52 | $15.52 | 53,235 |
2023-05-24 | $15.15 | $15.27 | $14.83 | $15.20 | $15.20 | 60,931 |
2023-05-23 | $14.90 | $15.18 | $14.70 | $15.16 | $15.16 | 67,408 |
2023-05-22 | $14.56 | $15.00 | $14.26 | $14.96 | $14.96 | 42,660 |
2023-05-19 | $14.80 | $14.80 | $14.32 | $14.46 | $14.46 | 32,047 |
2023-05-18 | $14.48 | $14.80 | $14.32 | $14.75 | $14.75 | 43,341 |
2023-05-17 | $14.30 | $14.46 | $14.14 | $14.46 | $14.46 | 31,021 |
2023-05-16 | $14.58 | $14.62 | $14.02 | $14.30 | $14.30 | 42,410 |
2023-05-15 | $14.63 | $14.80 | $14.16 | $14.40 | $14.40 | 55,353 |
2023-05-12 | $14.44 | $14.67 | $14.28 | $14.49 | $14.49 | 17,907 |
2023-05-11 | $14.40 | $14.82 | $14.31 | $14.48 | $14.48 | 56,917 |
2023-05-10 | $14.70 | $14.70 | $14.13 | $14.61 | $14.61 | 43,638 |
2023-05-09 | $14.47 | $14.79 | $14.15 | $14.60 | $14.60 | 54,801 |
2023-05-08 | $14.59 | $14.91 | $14.46 | $14.50 | $14.36 | 77,808 |
2023-05-05 | $14.03 | $14.69 | $14.03 | $14.36 | $14.22 | 57,299 |
2023-05-04 | $13.92 | $14.14 | $13.77 | $13.87 | $13.74 | 77,345 |
2023-05-03 | $14.06 | $14.25 | $13.79 | $13.85 | $13.72 | 22,332 |
2023-05-02 | $14.79 | $14.79 | $13.85 | $13.96 | $13.83 | 45,089 |
2023-05-01 | $14.04 | $14.86 | $14.04 | $14.75 | $14.61 | 65,368 |
2023-04-28 | $13.75 | $14.00 | $13.63 | $13.77 | $13.64 | 14,506 |
2023-04-27 | $13.46 | $13.94 | $13.46 | $13.67 | $13.54 | 25,516 |
2023-04-26 | $13.21 | $14.05 | $13.21 | $13.46 | $13.33 | 33,202 |
2023-04-25 | $13.20 | $13.59 | $13.13 | $13.22 | $13.09 | 7,690 |
2023-04-24 | $13.16 | $13.36 | $13.08 | $13.21 | $13.08 | 16,167 |
2023-04-21 | $13.32 | $13.70 | $13.20 | $13.43 | $13.43 | 17,117 |
2023-04-20 | $13.38 | $13.50 | $13.09 | $13.37 | $13.37 | 9,172 |
2023-04-19 | $13.16 | $13.60 | $12.98 | $13.36 | $13.36 | 19,193 |
2023-04-18 | $13.57 | $13.57 | $13.07 | $13.10 | $13.10 | 22,041 |
2023-04-17 | $13.40 | $13.69 | $13.23 | $13.41 | $13.41 | 15,420 |
2023-04-14 | $13.38 | $13.47 | $13.02 | $13.23 | $13.23 | 11,505 |
2023-04-13 | $13.23 | $13.46 | $13.23 | $13.34 | $13.34 | 10,671 |
2023-04-12 | $13.66 | $13.66 | $13.13 | $13.29 | $13.29 | 10,252 |
2023-04-11 | $13.58 | $13.70 | $13.30 | $13.44 | $13.44 | 12,524 |
2023-04-10 | $13.08 | $13.65 | $12.29 | $13.65 | $13.65 | 17,108 |
2023-04-06 | $13.07 | $13.29 | $12.91 | $13.01 | $13.01 | 14,580 |
2023-04-05 | $13.07 | $13.24 | $12.90 | $13.11 | $13.11 | 11,966 |
2023-04-04 | $13.18 | $13.20 | $12.93 | $13.01 | $13.01 | 17,225 |
2023-04-03 | $13.30 | $13.30 | $12.81 | $13.07 | $13.07 | 27,119 |
2023-03-31 | $13.37 | $13.45 | $13.05 | $13.19 | $13.19 | 21,422 |
2023-03-30 | $13.13 | $13.30 | $12.98 | $13.13 | $13.13 | 29,999 |
2023-03-29 | $13.02 | $13.12 | $12.74 | $13.02 | $13.02 | 16,463 |
2023-03-28 | $12.26 | $13.06 | $12.26 | $12.82 | $12.82 | 24,955 |
2023-03-27 | $12.05 | $12.52 | $11.82 | $12.42 | $12.42 | 29,816 |
2023-03-24 | $11.53 | $11.91 | $11.52 | $11.82 | $11.82 | 17,395 |
2023-03-23 | $12.26 | $12.43 | $11.53 | $11.70 | $11.70 | 38,594 |
2023-03-22 | $12.46 | $12.76 | $12.09 | $12.26 | $12.26 | 18,542 |
2023-03-21 | $12.24 | $12.78 | $12.24 | $12.58 | $12.58 | 32,465 |
2023-03-20 | $12.49 | $12.77 | $12.00 | $12.16 | $12.16 | 44,920 |
2023-03-17 | $12.80 | $12.92 | $12.31 | $12.48 | $12.48 | 41,613 |
2023-03-16 | $12.89 | $13.16 | $12.62 | $12.95 | $12.95 | 11,443 |
2023-03-15 | $12.50 | $13.00 | $12.50 | $12.78 | $12.78 | 16,461 |
2023-03-14 | $13.22 | $13.29 | $12.85 | $12.85 | $12.85 | 31,139 |
2023-03-13 | $12.86 | $13.37 | $12.53 | $12.82 | $12.82 | 18,949 |
2023-03-10 | $13.16 | $13.19 | $12.92 | $12.97 | $12.97 | 10,381 |
2023-03-09 | $13.64 | $13.77 | $13.05 | $13.20 | $13.20 | 19,136 |
2023-03-08 | $13.70 | $13.75 | $13.47 | $13.54 | $13.54 | 10,943 |
2023-03-07 | $13.45 | $13.74 | $13.36 | $13.62 | $13.62 | 12,746 |
2023-03-06 | $13.52 | $13.89 | $13.39 | $13.57 | $13.57 | 29,925 |
2023-03-03 | $13.43 | $13.58 | $13.25 | $13.52 | $13.52 | 9,130 |
2023-03-02 | $12.32 | $13.33 | $12.32 | $13.24 | $13.24 | 17,482 |
2023-03-01 | $12.87 | $12.89 | $12.09 | $12.50 | $12.50 | 52,764 |
2023-02-28 | $13.00 | $13.10 | $12.80 | $12.80 | $12.80 | 17,412 |
2023-02-27 | $13.21 | $13.21 | $12.94 | $12.94 | $12.94 | 6,525 |
2023-02-24 | $13.14 | $13.17 | $12.95 | $13.09 | $13.09 | 12,739 |
2023-02-23 | $13.38 | $13.38 | $13.28 | $13.32 | $13.32 | 3,507 |
2023-02-22 | $13.37 | $13.66 | $13.01 | $13.20 | $13.20 | 13,208 |
2023-02-21 | $13.49 | $13.49 | $13.20 | $13.20 | $13.20 | 15,347 |
2023-02-17 | $13.83 | $13.97 | $13.39 | $13.72 | $13.72 | 15,299 |
2023-02-16 | $13.56 | $14.00 | $13.53 | $13.73 | $13.73 | 14,458 |
2023-02-15 | $13.73 | $13.96 | $13.31 | $13.76 | $13.76 | 18,970 |
2023-02-14 | $13.76 | $14.04 | $13.42 | $13.73 | $13.73 | 22,021 |
2023-02-13 | $13.23 | $13.91 | $13.23 | $13.76 | $13.76 | 28,862 |
2023-02-10 | $13.58 | $13.59 | $13.19 | $13.26 | $13.26 | 15,642 |
2023-02-09 | $13.91 | $14.12 | $13.40 | $13.58 | $13.58 | 24,457 |
2023-02-08 | $13.62 | $14.04 | $13.62 | $13.88 | $13.74 | 16,422 |
2023-02-07 | $13.81 | $14.20 | $13.56 | $13.71 | $13.57 | 27,136 |
2023-02-06 | $13.68 | $14.55 | $13.65 | $13.70 | $13.56 | 115,787 |
2023-02-03 | $13.64 | $13.93 | $13.43 | $13.65 | $13.65 | 44,499 |
2023-02-02 | $13.68 | $13.94 | $13.52 | $13.64 | $13.64 | 31,063 |
2023-02-01 | $13.39 | $13.89 | $13.27 | $13.61 | $13.61 | 26,048 |
2023-01-31 | $12.60 | $13.33 | $12.60 | $13.30 | $13.30 | 22,970 |
2023-01-30 | $12.85 | $12.92 | $12.51 | $12.60 | $12.60 | 20,261 |
2023-01-27 | $13.06 | $13.06 | $12.76 | $12.85 | $12.85 | 16,551 |
2023-01-26 | $13.12 | $13.16 | $12.74 | $12.99 | $12.99 | 25,235 |
2023-01-25 | $13.69 | $13.69 | $12.98 | $13.20 | $13.20 | 16,462 |
2023-01-24 | $13.58 | $13.58 | $13.15 | $13.23 | $13.23 | 20,777 |
2023-01-23 | $13.78 | $13.78 | $13.25 | $13.45 | $13.45 | 16,342 |
2023-01-20 | $13.47 | $13.75 | $13.46 | $13.66 | $13.66 | 13,097 |
2023-01-19 | $13.44 | $13.63 | $13.10 | $13.37 | $13.37 | 16,757 |
2023-01-18 | $13.82 | $13.98 | $13.52 | $13.58 | $13.58 | 14,380 |
2023-01-17 | $13.77 | $13.93 | $13.67 | $13.91 | $13.91 | 24,353 |
2023-01-13 | $13.15 | $13.61 | $12.76 | $13.61 | $13.61 | 13,569 |
2023-01-12 | $12.70 | $13.22 | $12.63 | $13.15 | $13.15 | 16,363 |
2023-01-11 | $12.70 | $12.75 | $12.56 | $12.74 | $12.74 | 19,617 |
2023-01-10 | $12.26 | $12.59 | $12.14 | $12.59 | $12.59 | 26,979 |
2023-01-09 | $12.19 | $12.33 | $11.83 | $12.29 | $12.29 | 11,212 |
2023-01-06 | $11.79 | $12.14 | $11.67 | $12.13 | $12.13 | 11,635 |
2023-01-05 | $11.65 | $11.65 | $11.49 | $11.60 | $11.60 | 14,244 |
2023-01-04 | $11.74 | $11.99 | $11.74 | $11.74 | $11.74 | 5,867 |
2023-01-03 | $11.80 | $11.86 | $11.38 | $11.54 | $11.54 | 9,866 |
2022-12-30 | $11.67 | $12.08 | $11.36 | $11.77 | $11.77 | 38,834 |
2022-12-29 | $11.41 | $11.77 | $11.40 | $11.66 | $11.66 | 7,305 |
2022-12-28 | $11.89 | $11.98 | $11.30 | $11.30 | $11.30 | 20,486 |
2022-12-27 | $11.66 | $11.97 | $11.66 | $11.89 | $11.89 | 8,624 |
2022-12-23 | $11.90 | $11.90 | $11.74 | $11.78 | $11.78 | 4,895 |
2022-12-22 | $12.25 | $12.25 | $11.88 | $12.05 | $12.05 | 21,128 |
2022-12-21 | $12.06 | $12.37 | $11.79 | $12.30 | $12.30 | 12,868 |
2022-12-20 | $11.04 | $12.18 | $10.91 | $12.06 | $12.06 | 55,634 |
2022-12-19 | $11.19 | $11.38 | $11.04 | $11.15 | $11.15 | 16,405 |
2022-12-16 | $11.39 | $11.46 | $11.05 | $11.05 | $11.05 | 49,461 |
2022-12-15 | $11.31 | $11.66 | $11.31 | $11.55 | $11.55 | 10,912 |
2022-12-14 | $11.25 | $11.52 | $11.25 | $11.41 | $11.41 | 24,027 |
2022-12-13 | $11.31 | $11.77 | $10.07 | $11.16 | $11.16 | 141,413 |
2022-12-12 | $11.33 | $11.35 | $10.90 | $11.24 | $11.24 | 28,030 |
2022-12-09 | $11.07 | $11.42 | $11.03 | $11.34 | $11.34 | 15,483 |
2022-12-08 | $11.01 | $11.03 | $10.98 | $10.98 | $10.98 | 2,634 |
2022-12-07 | $10.65 | $10.93 | $10.62 | $10.93 | $10.93 | 12,128 |
2022-12-06 | $11.09 | $11.09 | $10.32 | $10.65 | $10.65 | 22,368 |
2022-12-05 | $11.39 | $11.63 | $10.87 | $10.99 | $10.99 | 15,918 |
2022-12-02 | $11.43 | $11.88 | $11.43 | $11.53 | $11.53 | 11,228 |
2022-12-01 | $11.70 | $11.70 | $11.33 | $11.46 | $11.46 | 7,505 |
2022-11-30 | $11.37 | $11.72 | $11.36 | $11.65 | $11.65 | 10,602 |
2022-11-29 | $11.31 | $11.65 | $11.31 | $11.65 | $11.65 | 8,167 |
2022-11-28 | $11.40 | $11.75 | $11.11 | $11.33 | $11.33 | 7,374 |
2022-11-25 | $11.14 | $11.40 | $11.14 | $11.30 | $11.30 | 2,231 |
2022-11-23 | $11.09 | $11.20 | $10.99 | $11.08 | $11.08 | 6,021 |
2022-11-22 | $10.93 | $11.28 | $10.93 | $11.19 | $11.19 | 8,164 |
2022-11-21 | $10.99 | $11.11 | $10.88 | $10.96 | $10.96 | 7,825 |
2022-11-18 | $11.22 | $11.26 | $10.90 | $11.10 | $11.10 | 9,611 |
2022-11-17 | $11.16 | $11.16 | $10.90 | $11.04 | $11.04 | 11,184 |
2022-11-16 | $11.48 | $11.72 | $11.37 | $11.38 | $11.38 | 7,639 |
2022-11-15 | $11.44 | $11.73 | $11.44 | $11.55 | $11.55 | 12,432 |
2022-11-14 | $11.44 | $11.63 | $11.36 | $11.45 | $11.45 | 9,715 |
2022-11-11 | $11.91 | $11.91 | $11.37 | $11.50 | $11.50 | 18,078 |
2022-11-10 | $11.00 | $11.92 | $10.97 | $11.82 | $11.82 | 30,200 |
2022-11-09 | $11.10 | $11.15 | $10.71 | $10.90 | $10.90 | 16,823 |
2022-11-08 | $11.15 | $11.48 | $11.15 | $11.28 | $11.14 | 19,479 |
2022-11-07 | $10.97 | $11.19 | $10.84 | $11.13 | $10.99 | 29,310 |
2022-11-04 | $10.73 | $10.83 | $10.58 | $10.81 | $10.67 | 7,658 |
2022-11-03 | $10.50 | $10.76 | $10.50 | $10.55 | $10.42 | 9,541 |
2022-11-02 | $10.23 | $10.82 | $10.18 | $10.57 | $10.44 | 36,998 |
2022-11-01 | $9.95 | $10.46 | $9.90 | $10.44 | $10.31 | 38,718 |
2022-10-31 | $10.13 | $10.22 | $10.00 | $10.00 | $9.87 | 27,074 |
2022-10-28 | $9.78 | $10.13 | $9.58 | $10.13 | $10.13 | 17,666 |
2022-10-27 | $9.51 | $9.83 | $9.51 | $9.63 | $9.63 | 13,497 |
2022-10-26 | $9.38 | $9.93 | $9.30 | $9.53 | $9.53 | 30,194 |
2022-10-25 | $8.77 | $8.94 | $8.56 | $8.91 | $8.91 | 11,473 |
2022-10-24 | $8.70 | $8.70 | $8.40 | $8.48 | $8.48 | 18,398 |
2022-10-21 | $8.47 | $8.78 | $8.39 | $8.68 | $8.68 | 14,215 |
2022-10-20 | $8.10 | $8.38 | $8.10 | $8.33 | $8.33 | 6,353 |
2022-10-19 | $8.35 | $8.35 | $7.91 | $8.11 | $8.11 | 17,024 |
2022-10-18 | $8.99 | $9.13 | $8.27 | $8.35 | $8.35 | 32,837 |
2022-10-17 | $8.78 | $8.88 | $8.64 | $8.77 | $8.77 | 19,928 |
2022-10-14 | $8.78 | $8.78 | $8.51 | $8.58 | $8.58 | 16,736 |
2022-10-13 | $8.86 | $8.88 | $8.64 | $8.82 | $8.82 | 20,297 |
2022-10-12 | $9.17 | $9.17 | $8.95 | $8.95 | $8.95 | 5,184 |
2022-10-11 | $8.83 | $9.23 | $8.55 | $9.05 | $9.05 | 22,042 |
2022-10-10 | $8.79 | $9.11 | $8.56 | $8.70 | $8.70 | 17,238 |
2022-10-07 | $9.08 | $9.15 | $8.57 | $8.76 | $8.76 | 21,312 |
2022-10-06 | $9.14 | $9.60 | $9.09 | $9.32 | $9.32 | 7,692 |
2022-10-05 | $8.97 | $9.16 | $8.97 | $9.09 | $9.09 | 8,177 |
2022-10-04 | $8.99 | $9.28 | $8.86 | $9.15 | $9.15 | 20,197 |
2022-10-03 | $8.53 | $8.87 | $7.75 | $8.80 | $8.80 | 46,294 |
2022-09-30 | $8.53 | $8.60 | $8.43 | $8.46 | $8.46 | 37,509 |
2022-09-29 | $8.41 | $8.58 | $8.29 | $8.50 | $8.50 | 13,946 |
2022-09-28 | $8.74 | $8.74 | $8.43 | $8.57 | $8.57 | 48,572 |
2022-09-27 | $8.34 | $8.76 | $8.26 | $8.59 | $8.59 | 51,501 |
2022-09-26 | $8.68 | $8.68 | $8.27 | $8.34 | $8.34 | 22,842 |
2022-09-23 | $8.79 | $8.87 | $8.54 | $8.60 | $8.60 | 138,538 |
2022-09-22 | $8.88 | $9.03 | $8.80 | $8.86 | $8.86 | 10,579 |
2022-09-21 | $8.93 | $9.00 | $8.66 | $8.85 | $8.85 | 19,039 |
2022-09-20 | $9.18 | $9.18 | $8.78 | $8.78 | $8.78 | 18,661 |
2022-09-19 | $9.16 | $9.24 | $8.86 | $9.16 | $9.16 | 25,271 |
2022-09-16 | $9.41 | $9.54 | $8.77 | $8.78 | $8.78 | 90,147 |
2022-09-15 | $9.30 | $9.77 | $9.26 | $9.56 | $9.56 | 26,711 |
2022-09-14 | $9.58 | $9.60 | $9.20 | $9.22 | $9.22 | 23,979 |
2022-09-13 | $10.15 | $10.15 | $9.53 | $9.58 | $9.58 | 17,663 |
2022-09-12 | $10.46 | $10.46 | $10.08 | $10.13 | $10.13 | 12,473 |
2022-09-09 | $10.36 | $10.49 | $10.18 | $10.44 | $10.44 | 36,827 |
2022-09-08 | $10.20 | $10.28 | $9.98 | $10.20 | $10.20 | 28,539 |
2022-09-07 | $10.50 | $10.50 | $10.23 | $10.38 | $10.38 | 53,600 |
2022-09-06 | $10.41 | $10.51 | $10.09 | $10.47 | $10.47 | 17,847 |
2022-09-02 | $10.35 | $10.50 | $10.30 | $10.47 | $10.47 | 12,133 |
2022-09-01 | $9.77 | $10.24 | $9.63 | $10.15 | $10.15 | 17,829 |
2022-08-31 | $10.05 | $10.15 | $9.62 | $9.93 | $9.93 | 10,337 |
2022-08-30 | $10.28 | $10.46 | $9.90 | $10.03 | $10.03 | 8,414 |
2022-08-29 | $10.25 | $10.39 | $10.16 | $10.24 | $10.24 | 11,822 |
2022-08-26 | $10.70 | $10.70 | $10.30 | $10.45 | $10.45 | 10,954 |
2022-08-25 | $10.67 | $10.67 | $10.41 | $10.62 | $10.62 | 11,913 |
2022-08-24 | $10.84 | $10.87 | $10.49 | $10.59 | $10.59 | 18,361 |
2022-08-23 | $10.97 | $11.00 | $10.78 | $10.84 | $10.84 | 10,030 |
2022-08-22 | $11.11 | $11.40 | $10.78 | $10.86 | $10.86 | 15,173 |
2022-08-19 | $11.07 | $11.31 | $10.86 | $11.13 | $11.13 | 11,469 |
2022-08-18 | $11.18 | $11.31 | $10.86 | $11.28 | $11.28 | 11,049 |
2022-08-17 | $11.25 | $11.61 | $11.25 | $11.26 | $11.26 | 7,059 |
2022-08-16 | $11.50 | $11.68 | $11.39 | $11.50 | $11.50 | 15,692 |
2022-08-15 | $11.50 | $11.60 | $11.21 | $11.45 | $11.45 | 17,570 |
2022-08-12 | $11.41 | $11.84 | $11.17 | $11.70 | $11.70 | 89,356 |
2022-08-11 | $11.48 | $11.48 | $11.12 | $11.24 | $11.24 | 29,625 |
2022-08-10 | $11.46 | $11.46 | $11.18 | $11.33 | $11.33 | 30,412 |
2022-08-09 | $11.38 | $11.47 | $10.94 | $11.18 | $11.18 | 23,724 |
2022-08-08 | $11.17 | $11.80 | $11.17 | $11.72 | $11.60 | 27,153 |
2022-08-05 | $11.21 | $11.23 | $11.07 | $11.18 | $11.06 | 10,671 |
2022-08-04 | $11.82 | $11.82 | $11.07 | $11.20 | $11.08 | 125,938 |
2022-08-03 | $10.80 | $12.00 | $10.80 | $11.88 | $11.75 | 100,216 |
2022-08-02 | $10.93 | $10.98 | $10.61 | $10.65 | $10.54 | 11,875 |
2022-08-01 | $10.86 | $11.13 | $10.65 | $10.92 | $10.80 | 20,436 |
2022-07-29 | $10.87 | $11.00 | $10.52 | $10.86 | $10.74 | 24,062 |
2022-07-28 | $10.55 | $10.87 | $10.50 | $10.87 | $10.75 | 22,261 |
2022-07-27 | $10.14 | $10.55 | $9.89 | $10.55 | $10.44 | 402,083 |
2022-07-26 | $10.10 | $10.13 | $9.84 | $9.90 | $9.79 | 9,816 |
2022-07-25 | $10.38 | $10.44 | $10.06 | $10.17 | $10.06 | 9,036 |
2022-07-22 | $10.35 | $10.45 | $10.14 | $10.21 | $10.10 | 8,059 |
2022-07-21 | $10.31 | $10.56 | $10.14 | $10.35 | $10.24 | 14,466 |
2022-07-20 | $9.92 | $10.50 | $9.92 | $10.39 | $10.28 | 16,352 |
2022-07-19 | $9.84 | $9.96 | $9.72 | $9.88 | $9.78 | 7,778 |
2022-07-18 | $9.84 | $9.84 | $9.68 | $9.68 | $9.58 | 5,042 |
2022-07-15 | $9.32 | $9.97 | $9.20 | $9.97 | $9.86 | 14,862 |
2022-07-14 | $9.00 | $9.17 | $8.94 | $9.06 | $8.96 | 7,426 |
2022-07-13 | $8.95 | $9.18 | $8.95 | $9.12 | $9.02 | 2,707 |
2022-07-12 | $8.90 | $9.05 | $8.79 | $8.97 | $8.87 | 7,224 |
2022-07-11 | $9.09 | $9.20 | $8.72 | $8.81 | $8.72 | 15,479 |
2022-07-08 | $9.04 | $9.28 | $9.04 | $9.09 | $8.99 | 4,571 |
2022-07-07 | $8.92 | $9.16 | $8.92 | $9.03 | $8.93 | 7,794 |
2022-07-06 | $9.11 | $9.11 | $8.76 | $8.86 | $8.77 | 8,643 |
2022-07-05 | $9.15 | $9.35 | $8.98 | $9.00 | $8.90 | 34,859 |
2022-07-01 | $9.39 | $9.46 | $9.12 | $9.39 | $9.29 | 8,644 |
2022-06-30 | $8.99 | $9.62 | $8.99 | $9.51 | $9.41 | 11,097 |
2022-06-29 | $8.89 | $9.10 | $8.80 | $9.00 | $8.90 | 15,666 |
2022-06-28 | $9.02 | $9.22 | $8.70 | $8.77 | $8.68 | 12,665 |
2022-06-27 | $9.40 | $9.40 | $8.82 | $8.93 | $8.84 | 10,383 |
2022-06-24 | $8.63 | $9.19 | $8.56 | $9.16 | $9.06 | 36,728 |
2022-06-23 | $8.73 | $8.86 | $8.53 | $8.66 | $8.57 | 18,585 |
2022-06-22 | $8.98 | $9.03 | $8.80 | $8.87 | $8.78 | 17,217 |
2022-06-21 | $8.70 | $9.04 | $8.39 | $9.00 | $8.90 | 26,371 |
2022-06-17 | $8.78 | $9.13 | $8.32 | $8.39 | $8.30 | 62,035 |
2022-06-16 | $9.18 | $9.59 | $8.72 | $8.76 | $8.67 | 68,884 |
2022-06-15 | $9.63 | $9.84 | $9.40 | $9.41 | $9.31 | 17,118 |
2022-06-14 | $9.32 | $9.51 | $9.31 | $9.40 | $9.30 | 10,829 |
2022-06-13 | $9.33 | $9.61 | $9.18 | $9.32 | $9.22 | 52,777 |
2022-06-10 | $9.88 | $9.88 | $9.17 | $9.46 | $9.36 | 23,632 |
2022-06-09 | $10.50 | $10.50 | $9.83 | $9.83 | $9.73 | 23,630 |
2022-06-08 | $10.84 | $10.96 | $10.28 | $10.50 | $10.39 | 17,181 |
2022-06-07 | $10.56 | $11.01 | $10.56 | $10.95 | $10.83 | 6,036 |
2022-06-06 | $11.11 | $11.29 | $10.61 | $10.65 | $10.54 | 9,605 |
2022-06-03 | $10.84 | $11.20 | $10.72 | $11.00 | $10.88 | 11,887 |
2022-06-02 | $10.62 | $11.12 | $10.62 | $11.04 | $10.92 | 9,040 |
2022-06-01 | $10.83 | $10.98 | $10.51 | $10.51 | $10.40 | 14,577 |
2022-05-31 | $10.74 | $11.00 | $10.54 | $10.62 | $10.51 | 15,326 |
2022-05-27 | $11.12 | $11.17 | $10.63 | $10.80 | $10.69 | 7,931 |
2022-05-26 | $10.72 | $10.90 | $10.43 | $10.60 | $10.49 | 18,315 |
2022-05-25 | $10.26 | $10.61 | $10.25 | $10.54 | $10.43 | 16,056 |
2022-05-24 | $10.26 | $10.61 | $10.12 | $10.42 | $10.31 | 22,423 |
2022-05-23 | $10.23 | $10.59 | $10.12 | $10.50 | $10.39 | 24,643 |
2022-05-20 | $11.00 | $11.00 | $10.11 | $10.18 | $10.07 | 21,016 |
2022-05-19 | $11.22 | $11.64 | $10.96 | $10.96 | $10.84 | 22,960 |
2022-05-18 | $11.79 | $12.00 | $11.39 | $11.40 | $11.28 | 21,237 |
2022-05-17 | $11.46 | $12.37 | $11.46 | $12.04 | $11.91 | 26,574 |
2022-05-16 | $11.33 | $11.65 | $11.26 | $11.40 | $11.28 | 20,935 |
2022-05-13 | $11.40 | $11.80 | $11.05 | $11.40 | $11.28 | 22,189 |
2022-05-12 | $11.46 | $11.91 | $11.07 | $11.38 | $11.26 | 32,561 |
2022-05-11 | $11.26 | $11.65 | $11.00 | $11.62 | $11.50 | 20,517 |
2022-05-10 | $11.29 | $11.67 | $11.00 | $11.37 | $11.25 | 10,945 |
2022-05-09 | $11.40 | $11.53 | $11.01 | $11.18 | $11.06 | 21,225 |
2022-05-06 | $12.13 | $12.25 | $11.36 | $11.67 | $11.42 | 30,503 |
2022-05-05 | $12.23 | $12.57 | $11.63 | $12.05 | $11.80 | 48,866 |
2022-05-04 | $12.16 | $12.46 | $12.00 | $12.29 | $12.03 | 33,930 |
2022-05-03 | $11.45 | $12.06 | $11.42 | $12.03 | $11.78 | 33,605 |
2022-05-02 | $11.74 | $11.74 | $11.22 | $11.42 | $11.18 | 36,651 |
2022-04-29 | $12.46 | $12.46 | $11.66 | $11.74 | $11.49 | 19,864 |
2022-04-28 | $12.98 | $12.98 | $12.25 | $12.53 | $12.27 | 20,381 |
2022-04-27 | $12.50 | $13.00 | $12.37 | $13.00 | $12.73 | 18,873 |
2022-04-26 | $12.98 | $13.00 | $12.08 | $12.75 | $12.48 | 25,328 |
2022-04-25 | $12.77 | $13.23 | $12.66 | $13.00 | $12.73 | 31,378 |
2022-04-22 | $12.53 | $12.79 | $12.40 | $12.64 | $12.37 | 11,682 |
2022-04-21 | $13.00 | $13.26 | $12.43 | $12.46 | $12.20 | 14,904 |
2022-04-20 | $12.87 | $13.28 | $12.75 | $13.04 | $12.76 | 8,023 |
2022-04-19 | $13.15 | $13.25 | $12.80 | $12.82 | $12.55 | 14,143 |
2022-04-18 | $13.22 | $13.40 | $12.99 | $13.00 | $12.73 | 22,786 |
2022-04-14 | $13.29 | $13.40 | $13.01 | $13.21 | $12.93 | 13,724 |
2022-04-13 | $13.09 | $13.26 | $13.00 | $13.22 | $12.94 | 24,315 |
2022-04-12 | $12.50 | $12.96 | $12.50 | $12.92 | $12.65 | 26,813 |
2022-04-11 | $11.86 | $12.44 | $11.84 | $12.38 | $12.12 | 22,945 |
2022-04-08 | $11.56 | $11.91 | $11.53 | $11.68 | $11.43 | 11,832 |
2022-04-07 | $11.50 | $11.83 | $11.50 | $11.64 | $11.39 | 5,341 |
2022-04-06 | $11.55 | $11.55 | $11.31 | $11.51 | $11.27 | 6,683 |
2022-04-05 | $11.82 | $12.12 | $11.43 | $11.50 | $11.26 | 23,005 |
2022-04-04 | $11.50 | $11.85 | $11.50 | $11.84 | $11.59 | 5,049 |
2022-04-01 | $11.49 | $11.54 | $11.22 | $11.51 | $11.27 | 17,330 |
2022-03-31 | $11.66 | $11.78 | $11.44 | $11.55 | $11.31 | 13,266 |
2022-03-30 | $12.30 | $12.30 | $11.59 | $11.63 | $11.38 | 12,811 |
2022-03-29 | $12.32 | $12.34 | $12.07 | $12.30 | $12.04 | 10,920 |
2022-03-28 | $12.53 | $12.53 | $12.05 | $12.27 | $12.01 | 9,025 |
2022-03-25 | $12.79 | $12.81 | $12.47 | $12.53 | $12.27 | 16,358 |
2022-03-24 | $12.12 | $12.63 | $11.86 | $12.52 | $12.26 | 19,667 |
2022-03-23 | $12.80 | $12.80 | $12.10 | $12.15 | $11.89 | 19,864 |
2022-03-22 | $12.50 | $12.87 | $12.49 | $12.81 | $12.54 | 15,341 |
2022-03-21 | $12.75 | $13.04 | $12.41 | $12.48 | $12.22 | 39,039 |
2022-03-18 | $11.88 | $12.38 | $11.26 | $12.38 | $12.12 | 65,713 |
2022-03-17 | $11.45 | $11.92 | $11.29 | $11.88 | $11.63 | 14,478 |
2022-03-16 | $11.49 | $11.65 | $11.35 | $11.40 | $11.16 | 9,437 |
2022-03-15 | $11.53 | $11.53 | $11.20 | $11.32 | $11.08 | 5,186 |
2022-03-14 | $11.67 | $11.71 | $11.14 | $11.46 | $11.22 | 12,181 |
2022-03-11 | $12.18 | $12.31 | $11.85 | $11.96 | $11.71 | 23,456 |
2022-03-10 | $12.10 | $12.25 | $11.86 | $12.09 | $11.83 | 20,635 |
2022-03-09 | $11.98 | $12.21 | $11.93 | $12.21 | $11.95 | 15,451 |
2022-03-08 | $11.72 | $12.03 | $11.71 | $11.83 | $11.58 | 17,772 |
2022-03-07 | $12.68 | $12.68 | $11.80 | $11.80 | $11.55 | 19,092 |
2022-03-04 | $12.70 | $12.90 | $12.48 | $12.63 | $12.36 | 6,483 |
2022-03-03 | $12.74 | $12.90 | $12.56 | $12.88 | $12.61 | 4,876 |
2022-03-02 | $12.30 | $12.70 | $12.30 | $12.70 | $12.43 | 19,116 |
2022-03-01 | $12.16 | $12.36 | $12.10 | $12.23 | $11.97 | 10,718 |
2022-02-28 | $12.18 | $12.34 | $12.00 | $12.09 | $11.83 | 11,897 |
2022-02-25 | $11.77 | $12.30 | $11.77 | $12.18 | $11.92 | 10,629 |
2022-02-24 | $11.56 | $11.82 | $11.53 | $11.75 | $11.50 | 6,314 |
2022-02-23 | $11.58 | $12.05 | $11.58 | $11.79 | $11.54 | 12,829 |
2022-02-22 | $11.50 | $11.91 | $11.32 | $11.61 | $11.36 | 42,835 |
2022-02-18 | $11.92 | $12.26 | $11.92 | $12.10 | $11.84 | 13,547 |
2022-02-17 | $12.19 | $12.30 | $11.98 | $12.02 | $11.77 | 6,960 |
2022-02-16 | $12.01 | $12.42 | $12.01 | $12.42 | $12.16 | 7,339 |
2022-02-15 | $12.26 | $12.44 | $11.93 | $12.33 | $12.07 | 10,330 |
2022-02-14 | $12.18 | $12.52 | $12.00 | $12.19 | $11.93 | 7,440 |
2022-02-11 | $12.09 | $12.46 | $12.03 | $12.11 | $11.85 | 11,737 |
2022-02-10 | $12.30 | $12.58 | $12.06 | $12.12 | $11.86 | 20,591 |
2022-02-09 | $12.70 | $12.76 | $12.24 | $12.35 | $12.09 | 13,308 |
2022-02-08 | $12.44 | $12.90 | $12.40 | $12.76 | $12.37 | 28,221 |
2022-02-07 | $12.39 | $12.59 | $12.03 | $12.37 | $11.99 | 13,196 |
2022-02-04 | $12.41 | $12.47 | $12.26 | $12.43 | $12.05 | 11,842 |
2022-02-03 | $12.35 | $12.56 | $12.34 | $12.42 | $12.04 | 14,620 |
2022-02-02 | $12.29 | $12.60 | $12.29 | $12.51 | $12.13 | 26,622 |
2022-02-01 | $12.30 | $12.39 | $12.20 | $12.39 | $12.01 | 9,278 |
2022-01-31 | $12.05 | $12.28 | $12.03 | $12.26 | $11.89 | 10,769 |
2022-01-28 | $12.03 | $12.20 | $11.90 | $12.20 | $11.83 | 14,741 |
2022-01-27 | $11.85 | $12.10 | $11.85 | $12.03 | $11.66 | 12,388 |
2022-01-26 | $11.59 | $12.10 | $11.36 | $11.68 | $11.32 | 25,087 |
2022-01-25 | $11.27 | $11.45 | $11.03 | $11.22 | $10.88 | 10,301 |
2022-01-24 | $11.00 | $11.51 | $10.81 | $11.44 | $11.09 | 30,763 |
2022-01-21 | $11.10 | $11.44 | $11.10 | $11.13 | $10.79 | 26,883 |
2022-01-20 | $11.60 | $11.65 | $11.13 | $11.13 | $10.79 | 21,108 |
2022-01-19 | $11.73 | $11.73 | $11.50 | $11.50 | $11.15 | 14,114 |
2022-01-18 | $11.98 | $12.12 | $11.71 | $11.75 | $11.39 | 16,910 |
2022-01-14 | $12.06 | $12.09 | $11.77 | $11.90 | $11.54 | 21,210 |
2022-01-13 | $11.94 | $12.35 | $11.94 | $12.04 | $11.67 | 17,921 |
2022-01-12 | $12.08 | $12.13 | $11.90 | $11.90 | $11.54 | 20,561 |
2022-01-11 | $12.06 | $12.37 | $11.99 | $12.22 | $11.85 | 22,016 |
2022-01-10 | $12.22 | $12.22 | $11.88 | $12.15 | $11.78 | 16,267 |
2022-01-07 | $12.25 | $12.32 | $12.18 | $12.21 | $11.84 | 10,444 |
2022-01-06 | $12.21 | $12.45 | $12.01 | $12.35 | $11.97 | 11,727 |
2022-01-05 | $12.40 | $12.47 | $12.08 | $12.14 | $11.77 | 13,488 |
2022-01-04 | $12.53 | $12.71 | $12.37 | $12.49 | $12.11 | 15,226 |
2022-01-03 | $12.45 | $12.62 | $12.33 | $12.59 | $12.21 | 25,745 |
2021-12-31 | $12.59 | $12.63 | $12.45 | $12.50 | $12.12 | 19,632 |
2021-12-30 | $12.51 | $12.85 | $12.49 | $12.57 | $12.19 | 20,526 |
2021-12-29 | $12.48 | $12.63 | $12.35 | $12.57 | $12.19 | 17,040 |
2021-12-28 | $12.50 | $12.60 | $12.36 | $12.42 | $12.04 | 15,502 |
2021-12-27 | $12.19 | $12.66 | $12.17 | $12.59 | $12.21 | 35,360 |
2021-12-23 | $12.00 | $12.23 | $11.82 | $12.11 | $11.74 | 24,659 |
2021-12-22 | $11.75 | $11.99 | $11.67 | $11.94 | $11.58 | 16,112 |
2021-12-21 | $11.70 | $11.96 | $11.61 | $11.76 | $11.40 | 31,076 |
2021-12-20 | $11.49 | $11.60 | $11.13 | $11.54 | $11.19 | 46,600 |
2021-12-17 | $12.08 | $12.12 | $11.57 | $11.62 | $11.27 | 102,713 |
2021-12-16 | $12.04 | $12.09 | $11.80 | $12.00 | $11.63 | 42,095 |
2021-12-15 | $11.98 | $12.05 | $11.51 | $12.04 | $11.67 | 42,639 |
2021-12-14 | $11.87 | $12.16 | $11.76 | $11.87 | $11.51 | 100,043 |
2021-12-13 | $12.06 | $12.26 | $11.77 | $11.95 | $11.58 | 29,586 |
2021-12-10 | $12.28 | $12.44 | $11.97 | $12.19 | $11.82 | 39,912 |
2021-12-09 | $12.71 | $12.88 | $12.23 | $12.25 | $11.88 | 32,402 |
2021-12-08 | $12.94 | $13.24 | $12.67 | $12.87 | $12.48 | 30,634 |
2021-12-07 | $12.62 | $13.12 | $12.58 | $12.93 | $12.54 | 51,995 |
2021-12-06 | $12.10 | $12.60 | $12.10 | $12.46 | $12.08 | 31,201 |
2021-12-03 | $12.28 | $12.28 | $11.83 | $11.99 | $11.62 | 24,087 |
2021-12-02 | $12.05 | $12.28 | $11.85 | $12.16 | $11.79 | 22,391 |
2021-12-01 | $12.00 | $12.23 | $11.91 | $11.93 | $11.57 | 44,241 |
2021-11-30 | $12.00 | $12.04 | $11.50 | $11.82 | $11.46 | 33,855 |
2021-11-29 | $12.15 | $12.25 | $12.03 | $12.08 | $11.71 | 44,241 |
2021-11-26 | $11.75 | $12.15 | $11.49 | $12.13 | $11.76 | 243,777 |
2021-11-24 | $11.73 | $12.11 | $11.73 | $12.02 | $11.65 | 20,066 |
2021-11-23 | $11.66 | $11.79 | $11.52 | $11.72 | $11.36 | 27,926 |
2021-11-22 | $11.61 | $11.83 | $11.53 | $11.56 | $11.21 | 36,818 |
2021-11-19 | $11.69 | $11.97 | $11.25 | $11.46 | $11.11 | 83,954 |
2021-11-18 | $12.32 | $12.46 | $11.81 | $11.89 | $11.53 | 59,601 |
2021-11-17 | $12.81 | $12.81 | $12.28 | $12.34 | $11.96 | 40,423 |
2021-11-16 | $12.94 | $12.94 | $12.54 | $12.82 | $12.43 | 27,749 |
2021-11-15 | $13.60 | $13.60 | $12.90 | $13.00 | $12.60 | 50,126 |
2021-11-12 | $13.02 | $13.79 | $12.93 | $13.63 | $13.21 | 136,009 |
2021-11-11 | $13.04 | $13.04 | $12.93 | $13.02 | $12.62 | 90,262 |
2021-11-10 | $12.89 | $13.04 | $12.85 | $13.00 | $12.60 | 42,311 |
2021-11-09 | $13.03 | $13.16 | $12.68 | $12.87 | $12.48 | 39,523 |
2021-11-08 | $12.87 | $13.22 | $12.80 | $13.15 | $12.63 | 50,357 |
2021-11-05 | $12.87 | $12.98 | $12.60 | $12.71 | $12.21 | 164,480 |
2021-11-04 | $12.73 | $12.74 | $12.60 | $12.73 | $12.23 | 59,045 |
2021-11-03 | $12.67 | $12.79 | $12.63 | $12.75 | $12.25 | 86,402 |
2021-11-02 | $12.60 | $12.81 | $12.42 | $12.76 | $12.26 | 38,607 |
2021-11-01 | $12.72 | $12.79 | $12.45 | $12.60 | $12.10 | 17,510 |
2021-10-29 | $12.39 | $12.86 | $12.36 | $12.67 | $12.17 | 193,886 |
2021-10-28 | $12.41 | $12.54 | $12.32 | $12.38 | $11.89 | 22,554 |
2021-10-27 | $12.60 | $12.77 | $12.30 | $12.47 | $11.98 | 40,085 |
2021-10-26 | $12.75 | $12.84 | $12.56 | $12.75 | $12.25 | 37,649 |
2021-10-25 | $12.74 | $12.95 | $12.69 | $12.83 | $12.32 | 16,844 |
2021-10-22 | $12.68 | $12.91 | $12.68 | $12.77 | $12.27 | 12,296 |
2021-10-21 | $12.77 | $12.99 | $12.72 | $12.75 | $12.25 | 14,684 |
2021-10-20 | $12.75 | $12.92 | $12.70 | $12.85 | $12.34 | 17,668 |
2021-10-19 | $12.82 | $13.00 | $12.67 | $12.83 | $12.32 | 13,498 |
2021-10-18 | $12.65 | $13.05 | $12.65 | $12.81 | $12.30 | 19,340 |
2021-10-15 | $13.13 | $13.16 | $12.76 | $12.79 | $12.28 | 27,519 |
2021-10-14 | $12.87 | $13.17 | $12.70 | $12.87 | $12.36 | 23,967 |
2021-10-13 | $12.73 | $12.87 | $12.55 | $12.75 | $12.25 | 27,867 |
2021-10-12 | $12.67 | $12.85 | $12.57 | $12.83 | $12.32 | 14,208 |
2021-10-11 | $12.75 | $12.83 | $12.50 | $12.67 | $12.17 | 10,044 |
2021-10-08 | $12.87 | $12.92 | $12.51 | $12.75 | $12.25 | 13,989 |
2021-10-07 | $12.68 | $12.93 | $12.68 | $12.76 | $12.26 | 34,042 |
2021-10-06 | $12.62 | $12.93 | $12.43 | $12.71 | $12.21 | 28,148 |
2021-10-05 | $12.83 | $12.98 | $12.64 | $12.73 | $12.23 | 24,050 |
2021-10-04 | $12.67 | $12.99 | $12.52 | $12.90 | $12.39 | 38,274 |
2021-10-01 | $12.52 | $12.82 | $12.45 | $12.62 | $12.12 | 32,256 |
2021-09-30 | $12.84 | $12.91 | $12.45 | $12.51 | $12.02 | 22,850 |
2021-09-29 | $12.68 | $12.96 | $12.61 | $12.77 | $12.27 | 52,545 |
2021-09-28 | $12.56 | $12.90 | $12.40 | $12.57 | $12.07 | 50,000 |
2021-09-27 | $12.17 | $12.73 | $12.17 | $12.58 | $12.08 | 43,648 |
2021-09-24 | $12.21 | $12.39 | $12.06 | $12.23 | $11.75 | 51,520 |
2021-09-23 | $12.23 | $12.50 | $12.10 | $12.27 | $11.79 | 49,629 |
2021-09-22 | $12.07 | $12.39 | $11.82 | $12.20 | $11.72 | 59,955 |
2021-09-21 | $12.13 | $12.23 | $11.52 | $11.91 | $11.44 | 37,147 |
2021-09-20 | $12.49 | $12.59 | $11.70 | $11.98 | $11.51 | 87,458 |
2021-09-17 | $12.56 | $12.86 | $11.53 | $12.70 | $12.20 | 910,705 |
2021-09-16 | $14.44 | $14.54 | $12.00 | $12.55 | $12.05 | 452,125 |
2021-09-15 | $12.10 | $14.79 | $11.00 | $14.59 | $14.01 | 460,288 |
2021-09-14 | $13.04 | $13.08 | $11.82 | $12.08 | $11.60 | 139,448 |
2021-09-13 | $12.95 | $13.11 | $12.86 | $12.86 | $12.35 | 111,558 |
2021-09-10 | $12.88 | $13.08 | $12.86 | $12.86 | $12.35 | 108,633 |
2021-09-09 | $12.88 | $13.07 | $12.86 | $12.86 | $12.35 | 77,428 |
2021-09-08 | $12.91 | $13.02 | $12.86 | $12.86 | $12.35 | 138,755 |
2021-09-07 | $14.15 | $14.15 | $12.86 | $12.91 | $12.40 | 177,494 |
2021-09-03 | $14.47 | $14.47 | $14.11 | $14.24 | $13.68 | 15,098 |
2021-09-02 | $14.18 | $14.67 | $14.01 | $14.58 | $14.00 | 22,818 |
2021-09-01 | $14.33 | $14.33 | $13.98 | $14.15 | $13.59 | 14,212 |
2021-08-31 | $14.24 | $14.30 | $14.02 | $14.18 | $13.62 | 10,047 |
2021-08-30 | $13.85 | $14.57 | $13.85 | $14.10 | $13.54 | 26,685 |
2021-08-27 | $13.61 | $14.01 | $13.60 | $13.60 | $13.06 | 40,931 |
2021-08-26 | $14.15 | $14.33 | $13.59 | $13.59 | $13.05 | 47,944 |
2021-08-25 | $14.41 | $14.75 | $14.19 | $14.27 | $13.71 | 9,971 |
2021-08-24 | $13.67 | $14.42 | $13.67 | $14.26 | $13.70 | 12,068 |
2021-08-23 | $14.48 | $14.58 | $14.02 | $14.17 | $13.61 | 11,873 |
2021-08-20 | $13.69 | $14.29 | $13.69 | $14.29 | $13.73 | 14,567 |
2021-08-19 | $14.09 | $14.17 | $13.60 | $13.83 | $13.28 | 20,724 |
2021-08-18 | $13.34 | $14.17 | $13.34 | $14.17 | $13.61 | 24,281 |
2021-08-17 | $13.99 | $14.18 | $13.21 | $13.34 | $12.81 | 41,809 |
2021-08-16 | $14.18 | $14.38 | $13.90 | $14.02 | $13.47 | 20,062 |
2021-08-13 | $15.01 | $15.40 | $13.81 | $14.13 | $13.57 | 74,401 |
2021-08-12 | $15.33 | $15.60 | $15.13 | $15.13 | $14.53 | 11,645 |
2021-08-11 | $15.25 | $15.50 | $15.25 | $15.44 | $14.83 | 10,376 |
2021-08-10 | $15.55 | $15.76 | $15.37 | $15.47 | $14.86 | 9,664 |
2021-08-09 | $15.87 | $15.87 | $15.35 | $15.43 | $14.82 | 6,117 |
2021-08-06 | $15.71 | $15.95 | $15.71 | $15.80 | $15.06 | 10,969 |
2021-08-05 | $15.84 | $15.89 | $15.50 | $15.61 | $14.88 | 19,182 |
2021-08-04 | $15.85 | $16.27 | $15.85 | $15.92 | $15.17 | 14,978 |
2021-08-03 | $15.67 | $16.17 | $15.67 | $16.05 | $15.30 | 11,021 |
2021-08-02 | $16.56 | $16.56 | $15.62 | $15.81 | $15.07 | 10,651 |
2021-07-30 | $16.09 | $16.58 | $16.04 | $16.36 | $15.59 | 5,855 |
2021-07-29 | $16.05 | $16.30 | $16.05 | $16.06 | $15.31 | 9,578 |
2021-07-28 | $16.40 | $16.40 | $15.71 | $16.08 | $15.33 | 11,908 |
2021-07-27 | $16.22 | $16.57 | $15.56 | $16.19 | $15.43 | 11,413 |
2021-07-26 | $16.54 | $16.54 | $16.02 | $16.27 | $15.51 | 2,062 |
2021-07-23 | $16.89 | $16.89 | $16.50 | $16.50 | $15.73 | 6,054 |
2021-07-22 | $16.32 | $16.75 | $16.32 | $16.75 | $15.96 | 4,346 |
2021-07-21 | $16.99 | $17.43 | $16.41 | $16.56 | $15.78 | 17,173 |
2021-07-20 | $16.12 | $17.87 | $16.08 | $16.73 | $15.95 | 66,007 |
2021-07-19 | $15.61 | $16.14 | $15.28 | $16.01 | $15.26 | 14,016 |
2021-07-16 | $16.21 | $16.41 | $15.70 | $15.81 | $15.07 | 19,386 |
2021-07-15 | $15.93 | $16.51 | $15.75 | $16.04 | $15.29 | 25,476 |
2021-07-14 | $16.31 | $16.32 | $15.96 | $16.08 | $15.33 | 9,648 |
2021-07-13 | $16.15 | $16.38 | $15.88 | $16.30 | $15.54 | 18,211 |
2021-07-12 | $15.79 | $16.29 | $15.79 | $16.24 | $15.48 | 7,105 |
2021-07-09 | $15.66 | $16.06 | $15.66 | $16.06 | $15.31 | 5,981 |
2021-07-08 | $15.68 | $15.77 | $15.36 | $15.59 | $14.86 | 8,358 |
2021-07-07 | $15.88 | $15.98 | $15.70 | $15.87 | $15.13 | 5,931 |
2021-07-06 | $16.19 | $16.19 | $15.84 | $15.96 | $15.21 | 12,397 |
2021-07-02 | $16.32 | $16.45 | $16.00 | $16.22 | $15.46 | 11,347 |
2021-07-01 | $15.57 | $16.20 | $15.57 | $16.18 | $15.42 | 25,279 |
2021-06-30 | $15.41 | $15.74 | $15.28 | $15.44 | $14.72 | 26,932 |
2021-06-29 | $16.04 | $16.18 | $15.32 | $15.48 | $14.75 | 44,551 |
2021-06-28 | $16.58 | $16.65 | $15.84 | $15.96 | $15.21 | 35,806 |
2021-06-25 | $17.12 | $17.14 | $16.38 | $16.40 | $15.63 | 118,244 |
2021-06-24 | $16.95 | $17.12 | $16.73 | $17.08 | $16.28 | 19,070 |
2021-06-23 | $17.65 | $17.99 | $16.79 | $16.99 | $16.19 | 43,294 |
2021-06-22 | $18.01 | $18.01 | $17.53 | $17.61 | $16.78 | 21,251 |
2021-06-21 | $17.86 | $18.74 | $17.77 | $17.95 | $17.11 | 47,438 |
2021-06-18 | $16.99 | $18.48 | $16.82 | $18.26 | $17.40 | 161,607 |
2021-06-17 | $17.69 | $18.00 | $16.82 | $17.48 | $16.66 | 46,507 |
2021-06-16 | $16.65 | $18.12 | $16.28 | $17.76 | $16.93 | 92,556 |
2021-06-15 | $15.80 | $16.90 | $15.58 | $16.80 | $16.01 | 54,195 |
2021-06-14 | $15.53 | $15.81 | $15.53 | $15.70 | $14.96 | 18,583 |
2021-06-11 | $15.50 | $15.77 | $15.50 | $15.64 | $14.91 | 9,991 |
2021-06-10 | $15.92 | $15.95 | $15.50 | $15.67 | $14.93 | 8,564 |
2021-06-09 | $16.12 | $16.38 | $15.74 | $15.86 | $15.12 | 16,983 |
2021-06-08 | $15.71 | $16.35 | $15.50 | $16.06 | $15.31 | 20,030 |
2021-06-07 | $15.64 | $15.80 | $15.31 | $15.72 | $14.98 | 19,089 |
2021-06-04 | $16.06 | $16.12 | $15.56 | $15.72 | $14.98 | 23,905 |
2021-06-03 | $16.29 | $16.29 | $15.88 | $16.00 | $15.25 | 26,240 |
2021-06-02 | $16.49 | $16.49 | $16.15 | $16.49 | $15.72 | 8,465 |
2021-06-01 | $16.30 | $16.72 | $16.26 | $16.29 | $15.53 | 15,635 |
2021-05-28 | $16.92 | $16.92 | $16.22 | $16.24 | $15.48 | 6,503 |
2021-05-27 | $16.66 | $16.95 | $16.66 | $16.70 | $15.92 | 11,815 |
2021-05-26 | $16.30 | $16.69 | $16.09 | $16.60 | $15.82 | 13,487 |
2021-05-25 | $16.38 | $16.38 | $16.09 | $16.14 | $15.38 | 10,492 |
2021-05-24 | $16.64 | $16.64 | $16.21 | $16.23 | $15.47 | 13,882 |
2021-05-21 | $16.94 | $16.94 | $16.54 | $16.67 | $15.89 | 11,226 |
2021-05-20 | $16.35 | $17.09 | $16.21 | $16.85 | $16.06 | 24,723 |
2021-05-19 | $16.55 | $16.62 | $16.24 | $16.30 | $15.54 | 8,914 |
2021-05-18 | $16.90 | $17.10 | $16.60 | $16.77 | $15.98 | 7,539 |
2021-05-17 | $16.82 | $17.10 | $16.73 | $16.82 | $16.03 | 5,490 |
2021-05-14 | $17.04 | $17.15 | $16.86 | $17.03 | $16.23 | 9,249 |
2021-05-13 | $16.53 | $17.20 | $16.53 | $17.03 | $16.23 | 25,119 |
2021-05-12 | $16.46 | $16.70 | $16.46 | $16.57 | $15.79 | 28,740 |
2021-05-11 | $16.34 | $16.76 | $16.10 | $16.46 | $15.69 | 18,335 |
2021-05-10 | $16.74 | $17.00 | $16.47 | $16.57 | $15.79 | 18,474 |
2021-05-07 | $17.00 | $17.02 | $16.56 | $16.75 | $15.96 | 14,591 |
2021-05-06 | $16.99 | $17.29 | $16.71 | $17.04 | $16.13 | 28,756 |
2021-05-05 | $16.97 | $16.98 | $16.76 | $16.92 | $16.01 | 12,651 |
2021-05-04 | $17.31 | $17.31 | $16.67 | $16.72 | $15.82 | 22,531 |
2021-05-03 | $17.60 | $17.60 | $17.02 | $17.60 | $16.65 | 20,202 |
2021-04-30 | $17.04 | $17.47 | $17.04 | $17.36 | $16.43 | 43,565 |
2021-04-29 | $17.75 | $17.75 | $16.90 | $17.13 | $16.21 | 20,808 |
2021-04-28 | $18.15 | $18.15 | $16.96 | $17.40 | $16.47 | 22,598 |
2021-04-27 | $17.21 | $18.00 | $17.21 | $17.94 | $16.98 | 22,241 |
2021-04-26 | $17.53 | $17.55 | $17.11 | $17.35 | $16.42 | 20,477 |
2021-04-23 | $16.71 | $17.46 | $16.71 | $17.45 | $16.51 | 18,785 |
2021-04-22 | $16.37 | $16.85 | $16.32 | $16.71 | $15.81 | 28,433 |
2021-04-21 | $15.90 | $16.28 | $15.90 | $16.22 | $15.35 | 11,600 |
2021-04-20 | $16.35 | $16.35 | $15.90 | $15.91 | $15.06 | 13,527 |
2021-04-19 | $16.46 | $16.53 | $16.01 | $16.46 | $15.58 | 14,645 |
2021-04-16 | $16.62 | $16.69 | $16.21 | $16.64 | $15.75 | 16,033 |
2021-04-15 | $16.28 | $16.33 | $15.90 | $16.33 | $15.45 | 27,188 |
2021-04-14 | $16.79 | $16.79 | $16.00 | $16.18 | $15.31 | 41,782 |
2021-04-13 | $16.74 | $16.77 | $16.33 | $16.42 | $15.54 | 9,662 |
2021-04-12 | $16.60 | $16.92 | $16.57 | $16.76 | $15.86 | 19,127 |
2021-04-09 | $16.15 | $16.50 | $16.10 | $16.45 | $15.57 | 9,555 |
2021-04-08 | $16.07 | $16.20 | $15.71 | $16.14 | $15.27 | 17,090 |
2021-04-07 | $16.10 | $16.42 | $15.94 | $16.14 | $15.27 | 15,642 |
2021-04-06 | $16.42 | $16.42 | $16.10 | $16.20 | $15.33 | 10,452 |
2021-04-05 | $16.28 | $16.60 | $16.12 | $16.42 | $15.54 | 22,828 |
2021-04-01 | $16.34 | $16.50 | $16.03 | $16.24 | $15.37 | 17,831 |
2021-03-31 | $16.60 | $16.80 | $16.22 | $16.27 | $15.40 | 25,627 |
2021-03-30 | $16.52 | $16.68 | $16.40 | $16.56 | $15.67 | 11,179 |
2021-03-29 | $16.38 | $17.11 | $16.17 | $16.27 | $15.40 | 14,184 |
2021-03-26 | $16.22 | $16.71 | $16.13 | $16.57 | $15.68 | 31,959 |
2021-03-25 | $15.59 | $16.17 | $15.20 | $16.09 | $15.23 | 32,000 |
2021-03-24 | $16.15 | $16.34 | $15.66 | $15.71 | $14.87 | 103,286 |
2021-03-23 | $16.83 | $16.92 | $15.91 | $16.06 | $15.20 | 41,675 |
2021-03-22 | $17.70 | $17.70 | $16.91 | $16.92 | $16.01 | 28,160 |
2021-03-19 | $16.55 | $17.62 | $16.55 | $17.48 | $16.54 | 154,865 |
2021-03-18 | $17.40 | $17.43 | $16.55 | $16.73 | $15.83 | 26,918 |
2021-03-17 | $17.87 | $17.98 | $17.13 | $17.40 | $16.47 | 140,479 |
2021-03-16 | $18.29 | $18.29 | $17.81 | $17.87 | $16.91 | 42,283 |
2021-03-15 | $17.96 | $18.54 | $17.81 | $18.54 | $17.54 | 33,493 |
2021-03-12 | $18.34 | $18.80 | $18.00 | $18.00 | $17.03 | 37,793 |
2021-03-11 | $18.73 | $18.87 | $18.18 | $18.37 | $17.38 | 48,703 |
2021-03-10 | $18.05 | $18.77 | $18.05 | $18.66 | $17.66 | 32,954 |
2021-03-09 | $18.00 | $18.10 | $17.66 | $17.76 | $16.81 | 21,491 |
2021-03-08 | $17.98 | $18.37 | $17.66 | $17.72 | $16.77 | 34,273 |
2021-03-05 | $17.48 | $17.75 | $16.92 | $17.65 | $16.70 | 18,187 |
2021-03-04 | $17.27 | $17.33 | $16.49 | $17.26 | $16.33 | 24,315 |
2021-03-03 | $17.46 | $17.96 | $17.11 | $17.27 | $16.34 | 22,418 |
2021-03-02 | $17.87 | $17.92 | $17.36 | $17.43 | $16.49 | 26,008 |
2021-03-01 | $17.49 | $18.07 | $17.28 | $17.74 | $16.79 | 26,450 |
2021-02-26 | $17.28 | $17.50 | $16.81 | $16.81 | $15.91 | 21,312 |
2021-02-25 | $17.83 | $17.88 | $16.95 | $17.04 | $16.13 | 16,843 |
2021-02-24 | $17.69 | $18.19 | $17.63 | $17.74 | $16.79 | 22,149 |
2021-02-23 | $17.36 | $17.84 | $16.90 | $17.70 | $16.75 | 22,059 |
2021-02-22 | $17.61 | $18.00 | $17.31 | $17.31 | $16.38 | 13,897 |
2021-02-19 | $17.57 | $18.06 | $17.57 | $17.70 | $16.75 | 25,142 |
2021-02-18 | $17.21 | $17.70 | $17.17 | $17.48 | $16.54 | 16,506 |
2021-02-17 | $17.30 | $17.83 | $17.05 | $17.36 | $16.43 | 25,938 |
2021-02-16 | $18.26 | $18.26 | $17.52 | $17.52 | $16.58 | 27,172 |
2021-02-12 | $17.64 | $18.14 | $17.50 | $18.09 | $17.12 | 22,414 |
2021-02-11 | $17.98 | $18.16 | $17.46 | $17.68 | $16.73 | 21,085 |
2021-02-10 | $18.33 | $18.53 | $17.69 | $18.05 | $17.08 | 43,476 |
2021-02-09 | $18.90 | $19.00 | $18.18 | $18.33 | $17.35 | 27,036 |
2021-02-08 | $18.89 | $19.28 | $18.82 | $19.09 | $17.97 | 41,775 |
2021-02-05 | $18.32 | $18.82 | $17.70 | $18.75 | $17.65 | 28,425 |
2021-02-04 | $17.92 | $18.51 | $17.82 | $18.03 | $16.97 | 47,619 |
2021-02-03 | $17.76 | $18.10 | $17.00 | $17.81 | $16.76 | 30,026 |
2021-02-02 | $17.15 | $17.91 | $17.06 | $17.78 | $16.73 | 34,605 |
2021-02-01 | $16.77 | $17.03 | $16.31 | $16.91 | $15.92 | 30,976 |
2021-01-29 | $16.41 | $16.50 | $16.08 | $16.28 | $15.32 | 41,410 |
2021-01-28 | $16.44 | $16.59 | $15.93 | $16.41 | $15.44 | 32,053 |
2021-01-27 | $17.30 | $17.50 | $15.34 | $16.14 | $15.19 | 65,659 |
2021-01-26 | $15.93 | $16.75 | $15.84 | $16.55 | $15.58 | 35,295 |
2021-01-25 | $16.14 | $16.58 | $15.84 | $16.00 | $15.06 | 22,657 |
2021-01-22 | $15.75 | $16.29 | $15.55 | $16.22 | $15.27 | 16,480 |
2021-01-21 | $16.24 | $16.41 | $15.65 | $15.90 | $14.96 | 16,827 |
2021-01-20 | $16.22 | $16.51 | $15.95 | $16.20 | $15.25 | 24,652 |
2021-01-19 | $15.92 | $16.38 | $15.65 | $16.35 | $15.39 | 20,085 |
2021-01-15 | $15.87 | $15.89 | $15.08 | $15.74 | $14.81 | 21,910 |
2021-01-14 | $15.99 | $16.35 | $15.88 | $16.01 | $15.07 | 16,405 |
2021-01-13 | $16.37 | $16.44 | $15.84 | $15.99 | $15.05 | 17,498 |
2021-01-12 | $15.76 | $16.45 | $15.60 | $16.39 | $15.43 | 26,575 |
2021-01-11 | $14.87 | $15.81 | $14.87 | $15.70 | $14.78 | 26,332 |
2021-01-08 | $15.69 | $15.86 | $14.74 | $15.15 | $14.26 | 26,484 |
2021-01-07 | $15.45 | $15.90 | $15.45 | $15.56 | $14.64 | 21,561 |
2021-01-06 | $15.23 | $16.09 | $15.09 | $15.45 | $14.54 | 44,873 |
2021-01-05 | $14.48 | $15.37 | $14.48 | $14.81 | $13.94 | 25,725 |
2021-01-04 | $14.54 | $14.65 | $14.10 | $14.39 | $13.54 | 21,971 |
2020-12-31 | $15.02 | $15.02 | $14.54 | $14.54 | $13.68 | 16,488 |
2020-12-30 | $14.88 | $15.00 | $14.62 | $14.88 | $14.00 | 22,084 |
2020-12-29 | $15.40 | $15.64 | $14.77 | $14.78 | $13.91 | 43,213 |
2020-12-28 | $15.98 | $16.07 | $15.38 | $15.38 | $14.48 | 29,572 |
2020-12-24 | $15.60 | $16.00 | $15.52 | $16.00 | $15.06 | 24,844 |
2020-12-23 | $16.07 | $16.50 | $15.17 | $15.60 | $14.68 | 68,879 |
2020-12-22 | $15.94 | $16.65 | $15.86 | $16.59 | $15.61 | 15,137 |
2020-12-21 | $15.63 | $16.03 | $15.21 | $16.01 | $15.07 | 38,503 |
2020-12-18 | $16.56 | $16.74 | $15.65 | $15.82 | $14.89 | 171,522 |
2020-12-17 | $16.69 | $16.94 | $16.39 | $16.45 | $15.48 | 27,599 |
2020-12-16 | $16.34 | $16.75 | $16.34 | $16.52 | $15.55 | 21,759 |
2020-12-15 | $16.23 | $16.60 | $16.00 | $16.42 | $15.45 | 23,172 |
2020-12-14 | $16.38 | $16.61 | $16.02 | $16.24 | $15.28 | 17,010 |
2020-12-11 | $15.98 | $16.42 | $15.79 | $16.38 | $15.42 | 30,056 |
2020-12-10 | $15.00 | $16.33 | $15.00 | $16.16 | $15.21 | 33,081 |
2020-12-09 | $16.36 | $16.36 | $15.01 | $15.01 | $14.13 | 46,737 |
2020-12-08 | $15.69 | $16.30 | $15.44 | $16.21 | $15.26 | 24,136 |
2020-12-07 | $15.52 | $16.00 | $15.18 | $15.75 | $14.82 | 35,122 |
2020-12-04 | $15.30 | $15.70 | $14.84 | $15.40 | $14.49 | 27,239 |
2020-12-03 | $15.89 | $15.92 | $15.31 | $15.38 | $14.48 | 24,997 |
2020-12-02 | $15.71 | $16.20 | $15.57 | $15.94 | $15.00 | 24,572 |
2020-12-01 | $15.61 | $15.97 | $15.54 | $15.89 | $14.96 | 27,223 |
2020-11-30 | $16.38 | $16.38 | $15.40 | $15.42 | $14.51 | 42,013 |
2020-11-27 | $16.63 | $16.71 | $15.96 | $16.62 | $15.64 | 13,718 |
2020-11-25 | $16.84 | $16.85 | $16.38 | $16.43 | $15.46 | 17,968 |
2020-11-24 | $16.96 | $17.06 | $16.71 | $16.92 | $15.92 | 27,278 |
2020-11-23 | $16.60 | $17.15 | $16.39 | $16.84 | $15.85 | 26,114 |
2020-11-20 | $16.29 | $16.69 | $16.26 | $16.60 | $15.62 | 27,433 |
2020-11-19 | $16.56 | $16.69 | $16.39 | $16.49 | $15.52 | 13,423 |
2020-11-18 | $17.15 | $17.15 | $16.72 | $16.72 | $15.74 | 16,046 |
2020-11-17 | $16.78 | $17.24 | $16.66 | $17.12 | $16.11 | 21,116 |
2020-11-16 | $16.66 | $16.90 | $16.36 | $16.79 | $15.80 | 31,033 |
2020-11-13 | $16.30 | $16.48 | $15.93 | $16.23 | $15.28 | 20,634 |
2020-11-12 | $16.26 | $16.26 | $15.85 | $16.10 | $15.15 | 21,044 |
2020-11-11 | $16.36 | $16.44 | $15.90 | $16.38 | $15.42 | 31,995 |
2020-11-10 | $15.87 | $16.69 | $15.62 | $16.12 | $15.17 | 38,891 |
2020-11-09 | $17.84 | $19.00 | $15.84 | $15.88 | $14.95 | 61,283 |
2020-11-06 | $18.14 | $18.14 | $17.01 | $17.10 | $15.97 | 31,307 |
2020-11-05 | $17.65 | $18.14 | $17.50 | $18.01 | $16.82 | 23,259 |
2020-11-04 | $16.95 | $17.61 | $16.69 | $17.52 | $16.37 | 22,084 |
2020-11-03 | $16.97 | $17.44 | $16.92 | $17.21 | $16.08 | 29,420 |
2020-11-02 | $16.22 | $16.79 | $16.07 | $16.54 | $15.45 | 26,245 |
2020-10-30 | $15.83 | $16.40 | $15.03 | $15.86 | $14.82 | 45,418 |
2020-10-29 | $15.35 | $16.40 | $15.34 | $15.93 | $14.88 | 33,214 |
2020-10-28 | $16.39 | $17.00 | $15.17 | $15.22 | $14.22 | 51,166 |
2020-10-27 | $16.73 | $17.56 | $16.59 | $17.50 | $16.35 | 36,342 |
2020-10-26 | $17.10 | $17.10 | $16.38 | $16.73 | $15.63 | 31,521 |
2020-10-23 | $17.49 | $17.89 | $17.18 | $17.31 | $16.17 | 16,488 |
2020-10-22 | $17.40 | $17.51 | $17.05 | $17.33 | $16.19 | 26,660 |
2020-10-21 | $17.56 | $17.74 | $17.12 | $17.34 | $16.20 | 22,888 |
2020-10-20 | $17.28 | $17.66 | $17.28 | $17.45 | $16.30 | 18,281 |
2020-10-19 | $17.72 | $17.91 | $17.10 | $17.14 | $16.01 | 14,556 |
2020-10-16 | $17.37 | $17.84 | $17.09 | $17.62 | $16.46 | 27,840 |
2020-10-15 | $16.75 | $17.36 | $16.40 | $17.28 | $16.14 | 34,832 |
2020-10-14 | $17.40 | $17.40 | $16.65 | $16.77 | $15.67 | 18,137 |
2020-10-13 | $17.04 | $17.47 | $16.90 | $17.26 | $16.12 | 30,203 |
2020-10-12 | $17.30 | $17.43 | $16.75 | $17.26 | $16.12 | 29,213 |
2020-10-09 | $17.06 | $17.70 | $16.91 | $17.22 | $16.09 | 47,142 |
2020-10-08 | $17.70 | $17.70 | $17.24 | $17.30 | $16.16 | 32,675 |
2020-10-07 | $17.84 | $18.36 | $16.93 | $17.47 | $16.32 | 116,978 |
2020-10-06 | $17.50 | $18.26 | $17.47 | $17.60 | $16.44 | 51,728 |
2020-10-05 | $17.47 | $17.90 | $17.33 | $17.43 | $16.28 | 71,590 |
2020-10-02 | $16.72 | $17.50 | $16.72 | $17.23 | $16.09 | 46,505 |
2020-10-01 | $15.99 | $17.12 | $15.78 | $17.02 | $15.90 | 102,911 |
2020-09-30 | $15.22 | $15.88 | $15.22 | $15.64 | $14.61 | 95,544 |
2020-09-29 | $15.23 | $15.60 | $15.22 | $15.38 | $14.37 | 63,845 |
2020-09-28 | $15.70 | $16.06 | $15.04 | $15.34 | $14.33 | 73,731 |
2020-09-25 | $15.55 | $15.72 | $15.14 | $15.50 | $14.48 | 58,230 |
2020-09-24 | $15.93 | $16.16 | $15.37 | $15.60 | $14.57 | 78,426 |
2020-09-23 | $16.52 | $16.94 | $15.75 | $15.78 | $14.74 | 122,647 |
2020-09-22 | $17.50 | $17.71 | $16.24 | $16.80 | $15.69 | 137,949 |
2020-09-21 | $20.73 | $20.82 | $17.52 | $17.62 | $16.46 | 191,896 |
2020-09-18 | $20.88 | $22.61 | $20.83 | $21.20 | $19.80 | 791,972 |
2020-09-17 | $20.01 | $21.15 | $19.84 | $20.88 | $19.50 | 140,218 |
2020-09-16 | $19.13 | $20.52 | $19.00 | $20.35 | $19.01 | 188,674 |
2020-09-15 | $19.36 | $20.00 | $18.94 | $19.13 | $17.87 | 120,656 |
2020-09-14 | $18.18 | $19.76 | $18.11 | $19.05 | $17.79 | 175,098 |
2020-09-11 | $17.33 | $18.16 | $17.20 | $17.89 | $16.71 | 99,775 |
2020-09-10 | $17.86 | $18.65 | $17.18 | $17.30 | $16.16 | 111,991 |
2020-09-09 | $16.76 | $17.98 | $16.50 | $17.91 | $16.73 | 154,665 |
2020-09-08 | $14.41 | $16.61 | $14.40 | $16.46 | $15.38 | 160,182 |
2020-09-04 | $14.51 | $14.75 | $14.26 | $14.59 | $13.63 | 44,056 |
2020-09-03 | $14.64 | $14.70 | $14.30 | $14.41 | $13.46 | 44,344 |
2020-09-02 | $15.03 | $15.08 | $14.45 | $14.72 | $13.75 | 40,666 |
2020-09-01 | $14.39 | $14.91 | $14.33 | $14.85 | $13.87 | 46,701 |
2020-08-31 | $14.40 | $14.66 | $14.15 | $14.45 | $13.50 | 56,126 |
2020-08-28 | $15.27 | $15.40 | $14.37 | $14.51 | $13.55 | 65,165 |
2020-08-27 | $15.24 | $15.68 | $15.08 | $15.11 | $14.11 | 57,031 |
2020-08-26 | $14.51 | $15.22 | $14.44 | $15.00 | $14.01 | 89,654 |
2020-08-25 | $14.37 | $14.40 | $14.14 | $14.34 | $13.40 | 28,837 |
2020-08-24 | $14.32 | $14.45 | $14.07 | $14.40 | $13.45 | 21,295 |
2020-08-21 | $14.05 | $14.26 | $13.98 | $14.08 | $13.15 | 53,197 |
2020-08-20 | $14.20 | $14.70 | $14.20 | $14.30 | $13.36 | 42,060 |
2020-08-19 | $14.51 | $14.57 | $14.24 | $14.41 | $13.46 | 43,215 |
2020-08-18 | $14.70 | $14.75 | $14.47 | $14.56 | $13.60 | 31,738 |
2020-08-17 | $15.60 | $15.87 | $14.27 | $14.62 | $13.66 | 67,465 |
2020-08-14 | $15.50 | $16.22 | $15.43 | $15.79 | $14.75 | 88,166 |
2020-08-13 | $14.33 | $15.93 | $14.33 | $15.49 | $14.47 | 118,600 |
2020-08-12 | $14.34 | $14.55 | $14.10 | $14.39 | $13.44 | 30,782 |
2020-08-11 | $14.52 | $14.65 | $14.13 | $14.13 | $13.20 | 41,000 |
2020-08-10 | $14.63 | $14.89 | $14.12 | $14.25 | $13.31 | 39,864 |
2020-08-07 | $14.20 | $14.66 | $14.14 | $14.59 | $13.63 | 63,357 |
2020-08-06 | $14.44 | $14.73 | $14.25 | $14.30 | $13.28 | 36,041 |
2020-08-05 | $14.40 | $14.83 | $14.21 | $14.32 | $13.30 | 47,609 |
2020-08-04 | $14.54 | $14.54 | $14.23 | $14.31 | $13.29 | 49,875 |
2020-08-03 | $13.10 | $14.79 | $13.10 | $14.59 | $13.55 | 84,662 |
2020-07-31 | $13.61 | $13.65 | $12.38 | $12.83 | $11.92 | 143,639 |
2020-07-30 | $15.00 | $15.35 | $13.91 | $14.13 | $13.13 | 140,036 |
2020-07-29 | $16.95 | $16.95 | $14.86 | $15.17 | $14.09 | 206,395 |
2020-07-28 | $17.48 | $17.89 | $17.41 | $17.48 | $16.24 | 68,025 |
2020-07-27 | $17.80 | $17.90 | $16.93 | $17.68 | $16.43 | 67,779 |
2020-07-24 | $18.10 | $18.12 | $17.30 | $17.41 | $16.17 | 68,488 |
2020-07-23 | $15.44 | $18.51 | $15.44 | $17.89 | $16.62 | 417,901 |
2020-07-22 | $14.85 | $15.46 | $14.85 | $15.44 | $14.34 | 22,711 |
2020-07-21 | $14.70 | $15.07 | $14.44 | $14.98 | $13.92 | 29,021 |
2020-07-20 | $14.28 | $14.63 | $14.14 | $14.57 | $13.54 | 20,844 |
2020-07-17 | $14.65 | $14.65 | $14.18 | $14.22 | $13.21 | 20,849 |
2020-07-16 | $14.87 | $14.96 | $14.43 | $14.53 | $13.50 | 20,624 |
2020-07-15 | $14.66 | $15.05 | $14.51 | $14.88 | $13.82 | 44,608 |
2020-07-14 | $13.55 | $14.36 | $13.55 | $14.28 | $13.27 | 27,267 |
2020-07-13 | $13.89 | $14.08 | $13.59 | $13.61 | $12.64 | 26,382 |
2020-07-10 | $13.40 | $14.02 | $13.40 | $13.57 | $12.61 | 28,074 |
2020-07-09 | $13.73 | $13.73 | $12.81 | $13.44 | $12.49 | 52,844 |
2020-07-08 | $13.62 | $13.81 | $13.23 | $13.68 | $12.71 | 32,820 |
2020-07-07 | $13.76 | $13.87 | $13.41 | $13.66 | $12.69 | 51,193 |
2020-07-06 | $14.12 | $14.17 | $13.83 | $13.95 | $12.96 | 33,801 |
2020-07-02 | $13.94 | $14.10 | $13.58 | $13.69 | $12.72 | 25,508 |
2020-07-01 | $13.87 | $13.92 | $13.58 | $13.63 | $12.66 | 33,492 |
2020-06-30 | $13.93 | $14.02 | $13.63 | $13.85 | $12.87 | 40,235 |
2020-06-29 | $13.35 | $13.87 | $12.98 | $13.76 | $12.78 | 60,179 |
2020-06-26 | $13.60 | $13.67 | $12.86 | $13.41 | $12.46 | 100,647 |
2020-06-25 | $13.04 | $13.69 | $12.74 | $13.67 | $12.70 | 63,028 |
2020-06-24 | $13.02 | $13.06 | $12.65 | $12.86 | $11.95 | 38,956 |
2020-06-23 | $13.39 | $13.40 | $13.08 | $13.23 | $12.29 | 29,350 |
2020-06-22 | $12.40 | $13.16 | $12.26 | $13.12 | $12.19 | 42,159 |
2020-06-19 | $12.85 | $13.02 | $12.36 | $12.41 | $11.53 | 39,575 |
2020-06-18 | $12.75 | $12.86 | $12.59 | $12.69 | $11.79 | 24,735 |
2020-06-17 | $12.93 | $13.00 | $12.59 | $12.75 | $11.84 | 23,627 |
2020-06-16 | $13.58 | $13.59 | $12.38 | $13.05 | $12.12 | 40,378 |
2020-06-15 | $11.76 | $13.06 | $11.76 | $12.73 | $11.83 | 51,197 |
2020-06-12 | $12.69 | $13.12 | $11.88 | $12.11 | $11.25 | 44,731 |
2020-06-11 | $13.48 | $13.75 | $11.82 | $12.07 | $11.21 | 78,925 |
2020-06-10 | $13.39 | $13.96 | $13.17 | $13.95 | $12.96 | 96,022 |
2020-06-09 | $12.75 | $13.07 | $12.30 | $12.79 | $11.88 | 44,200 |
2020-06-08 | $12.83 | $13.29 | $12.83 | $13.05 | $12.12 | 39,264 |
2020-06-05 | $12.50 | $12.84 | $12.32 | $12.46 | $11.58 | 65,709 |
2020-06-04 | $12.40 | $12.40 | $11.80 | $12.01 | $11.16 | 42,137 |
2020-06-03 | $11.56 | $12.49 | $11.35 | $12.18 | $11.32 | 73,929 |
2020-06-02 | $11.45 | $11.65 | $11.13 | $11.25 | $10.45 | 39,288 |
2020-06-01 | $11.49 | $11.51 | $11.11 | $11.26 | $10.46 | 45,772 |
2020-05-29 | $11.48 | $11.67 | $10.96 | $11.25 | $10.45 | 96,885 |
2020-05-28 | $11.56 | $11.94 | $11.39 | $11.71 | $10.88 | 56,777 |
2020-05-27 | $11.61 | $11.61 | $10.79 | $11.38 | $10.57 | 68,254 |
2020-05-26 | $11.18 | $11.69 | $10.76 | $11.31 | $10.51 | 76,005 |
2020-05-22 | $10.57 | $10.57 | $10.14 | $10.55 | $9.80 | 30,698 |
2020-05-21 | $10.32 | $10.87 | $10.24 | $10.55 | $9.80 | 35,169 |
2020-05-20 | $10.05 | $10.71 | $10.01 | $10.47 | $9.73 | 59,289 |
2020-05-19 | $10.37 | $10.45 | $9.96 | $10.03 | $9.32 | 37,694 |
2020-05-18 | $10.03 | $10.48 | $9.94 | $10.29 | $9.56 | 68,276 |
2020-05-15 | $9.21 | $9.92 | $9.18 | $9.47 | $8.80 | 64,437 |
2020-05-14 | $9.15 | $9.46 | $8.71 | $9.28 | $8.62 | 42,874 |
2020-05-13 | $9.39 | $9.39 | $9.03 | $9.36 | $8.70 | 38,624 |
2020-05-12 | $9.64 | $9.66 | $9.38 | $9.53 | $8.85 | 37,997 |
2020-05-11 | $9.66 | $9.77 | $9.22 | $9.67 | $8.98 | 35,959 |
2020-05-08 | $9.26 | $9.81 | $9.25 | $9.72 | $9.03 | 31,310 |
2020-05-07 | $9.25 | $9.42 | $8.85 | $9.07 | $8.36 | 31,397 |
2020-05-06 | $9.52 | $9.65 | $9.00 | $9.08 | $8.37 | 20,410 |
2020-05-05 | $9.64 | $9.78 | $9.29 | $9.43 | $8.69 | 24,099 |
2020-05-04 | $8.82 | $9.79 | $8.82 | $9.52 | $8.77 | 32,439 |
2020-05-01 | $9.22 | $9.43 | $8.81 | $9.08 | $8.37 | 39,972 |
2020-04-30 | $11.50 | $11.50 | $9.72 | $9.72 | $8.96 | 38,197 |
2020-04-29 | $10.42 | $12.03 | $9.83 | $11.43 | $10.53 | 40,718 |
2020-04-28 | $10.18 | $10.46 | $9.65 | $9.83 | $9.06 | 28,476 |
2020-04-27 | $8.96 | $9.90 | $8.75 | $9.71 | $8.95 | 39,883 |
2020-04-24 | $8.18 | $8.93 | $8.15 | $8.76 | $8.07 | 21,805 |
2020-04-23 | $8.22 | $8.53 | $8.11 | $8.21 | $7.56 | 27,506 |
2020-04-22 | $8.44 | $8.44 | $8.01 | $8.10 | $7.46 | 19,476 |
2020-04-21 | $7.86 | $8.16 | $7.78 | $8.08 | $7.45 | 21,817 |
2020-04-20 | $8.06 | $8.32 | $8.03 | $8.08 | $7.45 | 12,942 |
2020-04-17 | $7.99 | $8.61 | $7.99 | $8.23 | $7.58 | 31,258 |
2020-04-16 | $7.82 | $8.13 | $7.59 | $8.12 | $7.48 | 41,282 |
2020-04-15 | $8.38 | $8.38 | $7.62 | $7.67 | $7.07 | 36,018 |
2020-04-14 | $8.30 | $8.90 | $8.25 | $8.44 | $7.78 | 26,505 |
2020-04-13 | $8.93 | $8.93 | $8.06 | $8.13 | $7.49 | 13,263 |
2020-04-09 | $8.66 | $9.14 | $8.51 | $8.99 | $8.28 | 24,750 |
2020-04-08 | $8.20 | $8.96 | $8.17 | $8.77 | $8.08 | 31,010 |
2020-04-07 | $8.54 | $8.73 | $7.87 | $8.13 | $7.49 | 39,461 |
2020-04-06 | $8.18 | $8.45 | $7.83 | $8.12 | $7.48 | 27,818 |
2020-04-03 | $8.00 | $8.27 | $7.51 | $7.84 | $7.22 | 49,501 |
2020-04-02 | $7.59 | $8.31 | $7.56 | $7.91 | $7.29 | 39,759 |
2020-04-01 | $7.78 | $8.09 | $7.54 | $7.74 | $7.13 | 48,450 |
2020-03-31 | $9.08 | $9.24 | $7.96 | $8.08 | $7.45 | 33,114 |
2020-03-30 | $8.61 | $9.09 | $8.60 | $9.02 | $8.31 | 16,604 |
2020-03-27 | $9.11 | $9.19 | $8.55 | $8.56 | $7.89 | 23,380 |
2020-03-26 | $8.82 | $9.59 | $8.79 | $9.51 | $8.76 | 34,992 |
2020-03-25 | $8.74 | $9.09 | $8.04 | $8.49 | $7.82 | 37,091 |
2020-03-24 | $7.84 | $9.03 | $7.80 | $8.55 | $7.88 | 35,595 |
2020-03-23 | $7.70 | $8.15 | $7.25 | $7.34 | $6.76 | 45,201 |
2020-03-20 | $8.38 | $8.77 | $7.72 | $7.92 | $7.30 | 49,171 |
2020-03-19 | $7.78 | $9.07 | $7.78 | $8.51 | $7.84 | 28,647 |
2020-03-18 | $8.88 | $9.60 | $7.52 | $7.88 | $7.26 | 32,768 |
2020-03-17 | $7.16 | $9.54 | $6.94 | $9.12 | $8.40 | 82,190 |
2020-03-16 | $8.50 | $8.50 | $6.77 | $6.85 | $6.31 | 44,676 |
2020-03-13 | $9.03 | $9.06 | $8.46 | $9.00 | $8.29 | 32,908 |
2020-03-12 | $9.60 | $9.95 | $8.47 | $8.59 | $7.92 | 54,772 |
2020-03-11 | $11.55 | $11.88 | $10.04 | $10.09 | $9.30 | 22,570 |
2020-03-10 | $12.03 | $12.03 | $11.34 | $11.89 | $10.96 | 32,381 |
2020-03-09 | $11.80 | $12.45 | $11.25 | $11.73 | $10.81 | 27,386 |
2020-03-06 | $12.62 | $12.75 | $11.94 | $12.29 | $11.32 | 36,943 |
2020-03-05 | $13.20 | $13.41 | $12.75 | $12.99 | $11.97 | 13,067 |
2020-03-04 | $12.67 | $13.33 | $12.48 | $13.23 | $12.19 | 19,683 |
2020-03-03 | $12.95 | $13.34 | $12.11 | $12.56 | $11.57 | 27,686 |
2020-03-02 | $12.63 | $13.04 | $12.54 | $12.93 | $11.91 | 16,532 |
2020-02-28 | $12.50 | $12.90 | $12.50 | $12.58 | $11.59 | 35,198 |
2020-02-27 | $12.85 | $13.11 | $12.46 | $12.86 | $11.85 | 30,642 |
2020-02-26 | $13.75 | $13.75 | $13.06 | $13.06 | $12.03 | 12,303 |
2020-02-25 | $14.26 | $14.30 | $13.51 | $13.57 | $12.50 | 21,672 |
2020-02-24 | $14.22 | $14.61 | $14.22 | $14.24 | $13.12 | 8,256 |
2020-02-21 | $14.75 | $14.83 | $14.52 | $14.72 | $13.56 | 11,055 |
2020-02-20 | $14.72 | $14.88 | $14.52 | $14.70 | $13.55 | 17,596 |
2020-02-19 | $14.68 | $14.96 | $14.68 | $14.76 | $13.60 | 9,984 |
2020-02-18 | $14.49 | $14.72 | $14.49 | $14.58 | $13.43 | 9,432 |
2020-02-14 | $14.53 | $14.73 | $14.26 | $14.52 | $13.38 | 8,470 |
2020-02-13 | $14.43 | $14.62 | $14.23 | $14.50 | $13.36 | 10,156 |
2020-02-12 | $14.50 | $14.64 | $14.41 | $14.59 | $13.44 | 8,871 |
2020-02-11 | $14.51 | $14.57 | $14.32 | $14.50 | $13.36 | 6,859 |
2020-02-10 | $14.19 | $14.55 | $14.19 | $14.35 | $13.22 | 5,778 |
2020-02-07 | $14.60 | $14.60 | $14.18 | $14.25 | $13.13 | 8,695 |
2020-02-06 | $14.71 | $14.88 | $14.66 | $14.80 | $13.52 | 12,942 |
2020-02-05 | $14.38 | $14.76 | $14.37 | $14.50 | $13.25 | 21,087 |
2020-02-04 | $14.40 | $14.58 | $14.14 | $14.35 | $13.11 | 28,080 |
2020-02-03 | $14.08 | $14.40 | $14.03 | $14.40 | $13.16 | 19,036 |
2020-01-31 | $14.27 | $14.33 | $13.88 | $14.00 | $12.79 | 20,287 |
2020-01-30 | $14.05 | $14.29 | $14.01 | $14.23 | $13.00 | 10,422 |
2020-01-29 | $14.00 | $14.48 | $14.00 | $14.28 | $13.05 | 30,255 |
2020-01-28 | $14.55 | $15.00 | $14.55 | $15.00 | $13.71 | 14,839 |
2020-01-27 | $14.22 | $14.43 | $14.05 | $14.29 | $13.06 | 11,330 |
2020-01-24 | $14.37 | $14.44 | $14.20 | $14.44 | $13.19 | 7,598 |
2020-01-23 | $14.21 | $14.42 | $14.05 | $14.42 | $13.18 | 28,767 |
2020-01-22 | $13.68 | $13.83 | $13.63 | $13.76 | $12.57 | 6,476 |
2020-01-21 | $14.23 | $14.28 | $13.41 | $13.68 | $12.50 | 21,821 |
2020-01-17 | $14.09 | $14.29 | $13.99 | $14.23 | $13.00 | 13,941 |
2020-01-16 | $14.51 | $14.51 | $13.77 | $13.85 | $12.66 | 25,121 |
2020-01-15 | $14.21 | $14.54 | $14.21 | $14.51 | $13.26 | 14,713 |
2020-01-14 | $13.74 | $14.37 | $13.74 | $14.25 | $13.02 | 12,239 |
2020-01-13 | $13.39 | $13.76 | $13.39 | $13.74 | $12.55 | 13,201 |
2020-01-10 | $14.00 | $14.06 | $13.39 | $13.50 | $12.34 | 18,257 |
2020-01-09 | $14.25 | $14.38 | $14.05 | $14.05 | $12.84 | 6,088 |
2020-01-08 | $14.44 | $14.44 | $14.07 | $14.25 | $13.02 | 8,582 |
2020-01-07 | $14.08 | $14.39 | $14.06 | $14.24 | $13.01 | 17,677 |
2020-01-06 | $13.84 | $14.22 | $13.84 | $14.12 | $12.90 | 21,438 |
2020-01-03 | $14.10 | $14.41 | $13.76 | $13.93 | $12.73 | 17,842 |
2020-01-02 | $14.44 | $14.55 | $14.13 | $14.20 | $12.98 | 14,509 |
2019-12-31 | $14.36 | $14.55 | $14.30 | $14.40 | $13.16 | 12,049 |
2019-12-30 | $15.09 | $15.09 | $14.31 | $14.35 | $13.11 | 7,861 |
2019-12-27 | $14.93 | $15.17 | $14.67 | $15.17 | $13.86 | 7,883 |
2019-12-26 | $14.97 | $15.10 | $14.90 | $14.94 | $13.65 | 4,626 |
2019-12-24 | $15.45 | $15.45 | $14.90 | $14.96 | $13.67 | 15,592 |
2019-12-23 | $15.35 | $15.48 | $15.12 | $15.38 | $14.05 | 22,353 |
2019-12-20 | $15.05 | $15.63 | $14.87 | $15.46 | $14.13 | 80,481 |
2019-12-19 | $15.70 | $15.78 | $14.81 | $14.94 | $13.65 | 25,894 |
2019-12-18 | $15.83 | $15.85 | $15.58 | $15.78 | $14.42 | 23,342 |
2019-12-17 | $15.60 | $15.92 | $15.45 | $15.68 | $14.33 | 41,933 |
2019-12-16 | $15.95 | $15.95 | $15.55 | $15.59 | $14.25 | 34,263 |
2019-12-13 | $16.28 | $16.40 | $15.66 | $16.01 | $14.63 | 40,397 |
2019-12-12 | $15.57 | $16.44 | $15.42 | $16.30 | $14.89 | 57,786 |
2019-12-11 | $15.43 | $15.59 | $15.25 | $15.59 | $14.25 | 18,781 |
2019-12-10 | $15.25 | $15.48 | $15.24 | $15.40 | $14.07 | 27,241 |
2019-12-09 | $15.76 | $15.76 | $15.20 | $15.24 | $13.93 | 15,919 |
2019-12-06 | $15.41 | $15.83 | $15.41 | $15.78 | $14.42 | 43,601 |
2019-12-05 | $15.20 | $15.50 | $15.12 | $15.20 | $13.89 | 21,551 |
2019-12-04 | $15.15 | $15.33 | $15.05 | $15.09 | $13.79 | 19,299 |
2019-12-03 | $14.96 | $15.23 | $14.96 | $15.15 | $13.84 | 20,757 |
2019-12-02 | $15.03 | $15.18 | $14.84 | $15.04 | $13.74 | 14,458 |
2019-11-29 | $15.17 | $15.22 | $15.12 | $15.13 | $13.82 | 4,465 |
2019-11-27 | $15.20 | $15.25 | $15.13 | $15.20 | $13.89 | 8,862 |
2019-11-26 | $15.21 | $15.60 | $15.10 | $15.27 | $13.95 | 31,105 |
2019-11-25 | $15.06 | $15.48 | $15.06 | $15.29 | $13.97 | 23,522 |
2019-11-22 | $15.30 | $15.30 | $14.64 | $15.00 | $13.71 | 16,494 |
2019-11-21 | $14.54 | $15.11 | $14.51 | $15.10 | $13.80 | 29,266 |
2019-11-20 | $14.58 | $14.99 | $14.58 | $14.63 | $13.37 | 18,703 |
2019-11-19 | $15.03 | $15.08 | $14.62 | $14.66 | $13.40 | 16,662 |
2019-11-18 | $14.79 | $15.07 | $14.72 | $15.02 | $13.72 | 14,008 |
2019-11-15 | $14.66 | $15.10 | $14.54 | $14.86 | $13.58 | 28,031 |
2019-11-14 | $14.51 | $14.74 | $14.41 | $14.55 | $13.29 | 16,750 |
2019-11-13 | $14.25 | $14.69 | $14.22 | $14.47 | $13.22 | 22,113 |
2019-11-12 | $14.19 | $14.36 | $14.14 | $14.19 | $12.97 | 20,679 |
2019-11-11 | $14.41 | $14.45 | $14.06 | $14.06 | $12.85 | 16,766 |
2019-11-08 | $14.24 | $14.50 | $14.24 | $14.41 | $13.17 | 12,209 |
2019-11-07 | $14.30 | $14.30 | $14.14 | $14.18 | $12.96 | 19,328 |
2019-11-06 | $13.89 | $14.46 | $13.89 | $14.37 | $12.93 | 25,157 |
2019-11-05 | $13.74 | $14.25 | $13.70 | $14.07 | $12.66 | 25,987 |
2019-11-04 | $13.60 | $13.79 | $13.54 | $13.62 | $12.26 | 28,312 |
2019-11-01 | $13.44 | $13.59 | $13.23 | $13.51 | $12.16 | 32,068 |
2019-10-31 | $13.42 | $13.53 | $13.20 | $13.42 | $12.08 | 18,145 |
2019-10-30 | $13.04 | $13.55 | $13.00 | $13.55 | $12.19 | 90,458 |
2019-10-29 | $12.98 | $13.17 | $12.98 | $13.11 | $11.80 | 30,914 |
2019-10-28 | $12.89 | $13.20 | $12.89 | $13.05 | $11.74 | 32,048 |
2019-10-25 | $13.42 | $13.52 | $12.67 | $12.82 | $11.54 | 68,325 |
2019-10-24 | $13.41 | $13.61 | $13.41 | $13.46 | $12.11 | 9,008 |
2019-10-23 | $13.75 | $13.90 | $13.17 | $13.48 | $12.13 | 29,914 |
2019-10-22 | $13.58 | $13.78 | $13.46 | $13.75 | $12.37 | 17,433 |
2019-10-21 | $13.84 | $13.90 | $13.54 | $13.68 | $12.31 | 24,057 |
2019-10-18 | $13.63 | $13.78 | $13.40 | $13.67 | $12.30 | 14,410 |
2019-10-17 | $13.82 | $13.85 | $13.47 | $13.74 | $12.36 | 16,557 |
2019-10-16 | $13.76 | $13.99 | $13.68 | $13.80 | $12.42 | 6,856 |
2019-10-15 | $13.98 | $13.98 | $13.72 | $13.72 | $12.34 | 11,081 |
2019-10-14 | $14.14 | $14.16 | $13.90 | $13.99 | $12.59 | 5,749 |
2019-10-11 | $13.45 | $14.28 | $13.45 | $14.14 | $12.72 | 14,417 |
2019-10-10 | $13.80 | $13.98 | $12.96 | $13.23 | $11.90 | 15,508 |
2019-10-09 | $13.67 | $13.88 | $13.67 | $13.67 | $12.30 | 11,213 |
2019-10-08 | $13.48 | $13.68 | $13.25 | $13.60 | $12.24 | 7,660 |
2019-10-07 | $13.87 | $13.87 | $13.55 | $13.55 | $12.19 | 4,929 |
2019-10-04 | $13.95 | $13.99 | $13.62 | $13.99 | $12.59 | 17,433 |
2019-10-03 | $13.64 | $13.96 | $13.43 | $13.96 | $12.56 | 6,059 |
2019-10-02 | $13.97 | $14.35 | $13.69 | $13.72 | $12.34 | 10,837 |
2019-10-01 | $14.18 | $14.50 | $13.70 | $14.15 | $12.73 | 21,543 |
2019-09-30 | $14.15 | $14.32 | $14.04 | $14.16 | $12.74 | 15,627 |
2019-09-27 | $14.31 | $14.54 | $14.15 | $14.25 | $12.82 | 6,794 |
2019-09-26 | $14.48 | $14.48 | $14.26 | $14.31 | $12.88 | 7,994 |
2019-09-25 | $14.47 | $14.91 | $14.18 | $14.38 | $12.94 | 16,477 |
2019-09-24 | $15.10 | $15.10 | $14.35 | $14.36 | $12.92 | 17,373 |
2019-09-23 | $15.02 | $15.44 | $14.96 | $15.11 | $13.60 | 16,458 |
2019-09-20 | $15.32 | $15.47 | $14.91 | $15.08 | $13.57 | 43,220 |
2019-09-19 | $15.11 | $15.53 | $15.07 | $15.31 | $13.78 | 22,227 |
2019-09-18 | $15.21 | $15.40 | $14.86 | $15.07 | $13.56 | 18,352 |
2019-09-17 | $15.08 | $15.32 | $14.94 | $15.14 | $13.62 | 13,276 |
2019-09-16 | $15.60 | $15.77 | $15.01 | $15.09 | $13.58 | 20,842 |
2019-09-13 | $15.88 | $15.95 | $15.53 | $15.65 | $14.08 | 28,105 |
2019-09-12 | $15.74 | $15.89 | $15.43 | $15.84 | $14.25 | 24,816 |
2019-09-11 | $15.45 | $15.95 | $15.35 | $15.81 | $14.23 | 24,587 |
2019-09-10 | $15.27 | $15.50 | $15.14 | $15.27 | $13.74 | 20,284 |
2019-09-09 | $14.91 | $15.33 | $14.91 | $15.20 | $13.68 | 10,183 |
2019-09-06 | $15.37 | $15.37 | $14.86 | $14.94 | $13.44 | 12,622 |
2019-09-05 | $15.24 | $15.51 | $14.93 | $15.24 | $13.71 | 21,260 |
2019-09-04 | $15.17 | $15.17 | $14.95 | $14.98 | $13.48 | 6,798 |
2019-09-03 | $15.03 | $15.07 | $14.65 | $14.97 | $13.47 | 23,023 |
2019-08-30 | $15.25 | $15.25 | $14.95 | $15.13 | $13.61 | 13,186 |
2019-08-29 | $15.01 | $15.22 | $14.90 | $15.12 | $13.60 | 8,444 |
2019-08-28 | $14.58 | $14.98 | $14.58 | $14.83 | $13.34 | 8,686 |
2019-08-27 | $15.13 | $15.13 | $14.52 | $14.57 | $13.11 | 20,814 |
2019-08-26 | $15.13 | $15.20 | $14.96 | $14.96 | $13.46 | 16,024 |
2019-08-23 | $15.25 | $15.30 | $14.65 | $15.01 | $13.51 | 42,751 |
2019-08-22 | $14.94 | $15.61 | $14.94 | $15.34 | $13.80 | 35,540 |
2019-08-21 | $15.06 | $15.31 | $14.75 | $14.84 | $13.35 | 16,806 |
2019-08-20 | $14.79 | $14.94 | $14.62 | $14.82 | $13.33 | 13,749 |
2019-08-19 | $14.71 | $15.16 | $14.71 | $14.86 | $13.37 | 15,639 |
2019-08-16 | $14.57 | $14.95 | $14.57 | $14.64 | $13.17 | 24,383 |
2019-08-15 | $14.35 | $14.64 | $14.35 | $14.37 | $12.93 | 16,426 |
2019-08-14 | $14.72 | $14.72 | $14.26 | $14.37 | $12.93 | 13,487 |
2019-08-13 | $14.46 | $15.06 | $14.43 | $14.88 | $13.39 | 13,478 |
2019-08-12 | $14.74 | $14.83 | $14.41 | $14.41 | $12.97 | 12,300 |
2019-08-09 | $14.85 | $15.06 | $14.74 | $14.79 | $13.31 | 8,279 |
2019-08-08 | $14.95 | $15.03 | $14.85 | $14.88 | $13.39 | 27,500 |
2019-08-07 | $14.82 | $15.09 | $14.66 | $14.95 | $13.34 | 12,513 |
2019-08-06 | $14.80 | $15.10 | $14.62 | $15.09 | $13.47 | 17,083 |
2019-08-05 | $15.16 | $15.16 | $14.49 | $14.82 | $13.23 | 28,589 |
2019-08-02 | $15.05 | $15.45 | $15.01 | $15.43 | $13.77 | 24,737 |
2019-08-01 | $16.00 | $16.01 | $15.16 | $15.21 | $13.58 | 32,708 |
2019-07-31 | $16.30 | $16.44 | $16.05 | $16.06 | $14.33 | 35,715 |
2019-07-30 | $15.56 | $16.51 | $15.32 | $16.11 | $14.38 | 37,021 |
2019-07-29 | $14.68 | $15.63 | $14.68 | $15.49 | $13.83 | 45,707 |
2019-07-26 | $14.28 | $14.90 | $14.28 | $14.57 | $13.00 | 64,101 |
2019-07-25 | $13.90 | $14.25 | $13.90 | $14.12 | $12.60 | 29,995 |
2019-07-24 | $14.75 | $14.91 | $13.65 | $13.88 | $12.39 | 103,570 |
2019-07-23 | $13.32 | $13.56 | $13.12 | $13.23 | $11.81 | 25,956 |
2019-07-22 | $13.44 | $13.50 | $12.99 | $13.38 | $11.94 | 67,269 |
2019-07-19 | $13.45 | $13.65 | $13.26 | $13.49 | $12.04 | 15,803 |
2019-07-18 | $13.84 | $13.97 | $13.51 | $13.54 | $12.09 | 24,118 |
2019-07-17 | $14.37 | $14.37 | $13.81 | $13.87 | $12.38 | 21,813 |
2019-07-16 | $14.06 | $14.60 | $13.88 | $14.38 | $12.84 | 25,715 |
2019-07-15 | $15.22 | $15.61 | $14.10 | $14.28 | $12.75 | 20,396 |
2019-07-12 | $15.23 | $15.41 | $15.14 | $15.17 | $13.54 | 6,708 |
2019-07-11 | $15.40 | $15.52 | $15.03 | $15.22 | $13.59 | 10,903 |
2019-07-10 | $15.20 | $15.58 | $15.17 | $15.17 | $13.54 | 9,673 |
2019-07-09 | $15.11 | $15.43 | $15.02 | $15.09 | $13.47 | 7,202 |
2019-07-08 | $15.39 | $15.42 | $14.95 | $15.07 | $13.45 | 17,641 |
2019-07-05 | $15.42 | $15.71 | $15.39 | $15.39 | $13.74 | 3,945 |
2019-07-03 | $15.36 | $15.79 | $15.31 | $15.56 | $13.89 | 6,619 |
2019-07-02 | $15.33 | $15.70 | $15.25 | $15.37 | $13.72 | 7,753 |
2019-07-01 | $15.53 | $15.85 | $14.91 | $15.32 | $13.67 | 26,448 |
2019-06-28 | $15.84 | $16.29 | $15.35 | $15.44 | $13.78 | 31,886 |
2019-06-27 | $15.59 | $15.94 | $15.36 | $15.89 | $14.18 | 33,184 |
2019-06-26 | $16.37 | $16.58 | $15.56 | $15.59 | $13.92 | 18,433 |
2019-06-25 | $16.89 | $16.97 | $16.20 | $16.46 | $14.69 | 17,821 |
2019-06-24 | $18.00 | $18.14 | $16.69 | $16.72 | $14.92 | 49,357 |
2019-06-21 | $16.71 | $17.71 | $16.31 | $17.71 | $15.81 | 53,170 |
2019-06-20 | $16.93 | $16.95 | $16.53 | $16.79 | $14.99 | 25,364 |
2019-06-19 | $16.92 | $17.02 | $16.58 | $16.65 | $14.86 | 19,916 |
2019-06-18 | $17.50 | $17.79 | $16.91 | $16.91 | $15.09 | 31,334 |
2019-06-17 | $17.38 | $17.99 | $17.03 | $17.53 | $15.65 | 51,408 |
2019-06-14 | $15.77 | $18.43 | $15.66 | $17.28 | $15.42 | 61,674 |
2019-06-13 | $14.69 | $16.24 | $14.58 | $15.77 | $14.08 | 73,676 |
2019-06-12 | $14.12 | $14.59 | $14.12 | $14.53 | $12.97 | 12,081 |
2019-06-11 | $13.99 | $14.25 | $13.88 | $14.25 | $12.72 | 30,332 |
2019-06-10 | $14.03 | $14.23 | $13.86 | $13.86 | $12.37 | 9,234 |
2019-06-07 | $13.91 | $14.09 | $13.81 | $13.97 | $12.47 | 6,537 |
2019-06-06 | $14.25 | $14.25 | $13.85 | $13.88 | $12.39 | 23,976 |
2019-06-05 | $14.16 | $14.23 | $14.01 | $14.21 | $12.68 | 19,556 |
2019-06-04 | $14.02 | $14.24 | $13.94 | $14.06 | $12.55 | 30,709 |
2019-06-03 | $13.76 | $14.07 | $13.76 | $13.87 | $12.38 | 16,268 |
2019-05-31 | $14.12 | $14.45 | $13.71 | $13.84 | $12.35 | 21,789 |
2019-05-30 | $14.27 | $14.58 | $14.11 | $14.33 | $12.79 | 7,927 |
2019-05-29 | $14.60 | $14.64 | $14.08 | $14.27 | $12.74 | 25,013 |
2019-05-28 | $14.48 | $14.60 | $14.38 | $14.59 | $13.02 | 21,552 |
2019-05-24 | $14.67 | $14.69 | $14.00 | $14.44 | $12.89 | 34,813 |
2019-05-23 | $14.77 | $14.93 | $14.69 | $14.81 | $13.22 | 37,067 |
2019-05-22 | $14.83 | $15.00 | $14.72 | $15.00 | $13.39 | 26,700 |
2019-05-21 | $14.45 | $14.91 | $14.37 | $14.91 | $13.31 | 18,028 |
2019-05-20 | $14.01 | $14.39 | $14.01 | $14.39 | $12.84 | 18,487 |
2019-05-17 | $14.45 | $14.74 | $14.02 | $14.05 | $12.54 | 31,011 |
2019-05-16 | $14.55 | $14.80 | $14.55 | $14.61 | $13.04 | 17,581 |
2019-05-15 | $15.00 | $15.00 | $14.52 | $14.62 | $13.05 | 26,758 |
2019-05-14 | $14.77 | $15.15 | $14.65 | $14.97 | $13.36 | 34,875 |
2019-05-13 | $14.52 | $14.98 | $14.52 | $14.67 | $13.09 | 22,349 |
2019-05-10 | $15.00 | $15.00 | $14.64 | $14.82 | $13.23 | 20,642 |
2019-05-09 | $14.97 | $15.10 | $14.82 | $15.10 | $13.48 | 10,958 |
2019-05-08 | $15.15 | $15.37 | $15.04 | $15.12 | $13.39 | 10,896 |
2019-05-07 | $15.04 | $15.38 | $15.02 | $15.16 | $13.42 | 17,816 |
2019-05-06 | $15.14 | $15.34 | $14.95 | $15.16 | $13.42 | 7,921 |
2019-05-03 | $15.33 | $15.52 | $15.26 | $15.37 | $13.61 | 17,752 |
2019-05-02 | $15.03 | $15.29 | $14.95 | $15.14 | $13.41 | 9,214 |
2019-05-01 | $15.16 | $15.34 | $15.08 | $15.10 | $13.37 | 20,497 |
2019-04-30 | $15.53 | $15.58 | $15.06 | $15.17 | $13.43 | 20,914 |
2019-04-29 | $15.42 | $15.60 | $15.18 | $15.50 | $13.73 | 20,096 |
2019-04-26 | $15.15 | $15.36 | $15.00 | $15.28 | $13.53 | 30,195 |
2019-04-25 | $15.60 | $15.62 | $15.05 | $15.05 | $13.33 | 23,581 |
2019-04-24 | $15.34 | $16.07 | $15.34 | $15.58 | $13.80 | 81,073 |
2019-04-23 | $13.92 | $14.50 | $13.92 | $14.06 | $12.45 | 32,388 |
2019-04-22 | $13.80 | $14.02 | $13.57 | $13.92 | $12.33 | 21,415 |
2019-04-18 | $13.89 | $14.00 | $13.67 | $13.86 | $12.27 | 19,942 |
2019-04-17 | $13.84 | $14.13 | $13.66 | $13.70 | $12.13 | 16,874 |
2019-04-16 | $13.62 | $13.82 | $13.56 | $13.80 | $12.22 | 15,604 |
2019-04-15 | $13.52 | $13.73 | $13.35 | $13.59 | $12.03 | 14,401 |
2019-04-12 | $13.69 | $13.83 | $13.40 | $13.53 | $11.98 | 17,637 |
2019-04-11 | $13.98 | $13.98 | $13.52 | $13.58 | $12.03 | 13,868 |
2019-04-10 | $13.36 | $13.97 | $13.36 | $13.97 | $12.37 | 15,111 |
2019-04-09 | $13.70 | $13.86 | $13.25 | $13.32 | $11.80 | 19,305 |
2019-04-08 | $13.86 | $14.00 | $13.69 | $13.73 | $12.16 | 9,613 |
2019-04-05 | $13.60 | $14.10 | $13.60 | $13.95 | $12.35 | 25,443 |
2019-04-04 | $13.56 | $13.72 | $13.45 | $13.55 | $12.00 | 20,914 |
2019-04-03 | $13.53 | $13.67 | $13.49 | $13.55 | $12.00 | 10,432 |
2019-04-02 | $13.68 | $13.68 | $13.31 | $13.45 | $11.91 | 13,455 |
2019-04-01 | $13.55 | $13.81 | $13.30 | $13.63 | $12.07 | 13,831 |
2019-03-29 | $13.65 | $13.71 | $13.22 | $13.47 | $11.93 | 29,119 |
2019-03-28 | $13.48 | $13.94 | $13.41 | $13.58 | $12.03 | 17,004 |
2019-03-27 | $13.54 | $13.75 | $13.15 | $13.46 | $11.92 | 29,360 |
2019-03-26 | $13.13 | $13.75 | $13.13 | $13.56 | $12.01 | 31,951 |
2019-03-25 | $12.75 | $13.20 | $12.75 | $13.15 | $11.64 | 14,627 |
2019-03-22 | $13.10 | $13.10 | $12.48 | $12.67 | $11.22 | 35,238 |
2019-03-21 | $13.30 | $13.71 | $13.06 | $13.19 | $11.68 | 26,969 |
2019-03-20 | $13.72 | $13.77 | $13.23 | $13.30 | $11.78 | 40,515 |
2019-03-19 | $13.71 | $13.89 | $13.44 | $13.75 | $12.18 | 26,328 |
2019-03-18 | $13.44 | $13.71 | $13.33 | $13.67 | $12.11 | 29,344 |
2019-03-15 | $13.65 | $13.98 | $13.58 | $13.63 | $12.07 | 48,102 |
2019-03-14 | $13.61 | $13.85 | $13.61 | $13.65 | $12.09 | 50,880 |
2019-03-13 | $13.72 | $13.95 | $13.66 | $13.68 | $12.11 | 32,693 |
2019-03-12 | $14.05 | $14.08 | $13.65 | $13.73 | $12.16 | 60,013 |
2019-03-11 | $13.97 | $14.08 | $13.89 | $14.03 | $12.42 | 34,486 |
2019-03-08 | $13.55 | $13.95 | $13.55 | $13.86 | $12.27 | 24,132 |
2019-03-07 | $14.00 | $14.26 | $13.54 | $13.58 | $12.03 | 89,799 |
2019-03-06 | $14.01 | $14.06 | $13.91 | $13.99 | $12.39 | 36,451 |
2019-03-05 | $14.05 | $14.15 | $13.94 | $14.02 | $12.42 | 22,453 |
2019-03-04 | $14.53 | $14.53 | $13.91 | $14.06 | $12.45 | 38,349 |
2019-03-01 | $14.25 | $14.58 | $14.02 | $14.50 | $12.84 | 18,841 |
2019-02-28 | $14.31 | $14.35 | $14.01 | $14.16 | $12.54 | 20,122 |
2019-02-27 | $14.68 | $14.89 | $14.17 | $14.32 | $12.68 | 39,205 |
2019-02-26 | $14.56 | $15.06 | $14.48 | $14.67 | $12.99 | 110,574 |
2019-02-25 | $14.82 | $14.97 | $14.47 | $14.62 | $12.95 | 68,063 |
2019-02-22 | $15.03 | $15.13 | $14.42 | $14.82 | $13.12 | 88,422 |
2019-02-21 | $15.00 | $15.29 | $14.94 | $14.95 | $13.24 | 65,344 |
2019-02-20 | $14.06 | $14.92 | $14.06 | $14.83 | $13.13 | 68,653 |
2019-02-19 | $14.05 | $14.25 | $13.93 | $14.06 | $12.45 | 43,590 |
2019-02-15 | $14.03 | $14.12 | $13.85 | $14.07 | $12.46 | 50,943 |
2019-02-14 | $13.60 | $14.14 | $13.59 | $13.92 | $12.33 | 54,131 |
2019-02-13 | $13.82 | $13.96 | $13.48 | $13.60 | $12.04 | 61,505 |
2019-02-12 | $13.50 | $13.94 | $13.50 | $13.83 | $12.25 | 51,980 |
2019-02-11 | $13.70 | $14.08 | $13.39 | $13.48 | $11.94 | 60,165 |
2019-02-08 | $13.62 | $13.92 | $13.53 | $13.72 | $12.15 | 47,436 |
2019-02-07 | $14.10 | $14.12 | $13.76 | $13.84 | $12.15 | 58,937 |
2019-02-06 | $13.60 | $14.18 | $13.56 | $14.12 | $12.40 | 110,439 |
2019-02-05 | $14.23 | $14.33 | $13.43 | $13.60 | $11.94 | 173,546 |
2019-02-04 | $13.74 | $14.60 | $13.73 | $14.20 | $12.47 | 63,770 |
2019-02-01 | $14.18 | $14.28 | $13.45 | $13.74 | $12.06 | 59,166 |
2019-01-31 | $14.15 | $14.50 | $14.11 | $14.20 | $12.47 | 72,113 |
2019-01-30 | $13.86 | $14.39 | $13.86 | $14.15 | $12.42 | 46,864 |
2019-01-29 | $14.15 | $14.37 | $13.56 | $13.92 | $12.22 | 88,675 |
2019-01-28 | $13.92 | $14.37 | $13.89 | $14.20 | $12.47 | 90,150 |
2019-01-25 | $14.68 | $14.88 | $13.75 | $13.93 | $12.23 | 106,862 |
2019-01-24 | $14.79 | $15.06 | $14.35 | $14.63 | $12.84 | 70,345 |
2019-01-23 | $16.11 | $16.90 | $14.70 | $14.95 | $13.12 | 133,338 |
2019-01-22 | $17.40 | $17.56 | $16.75 | $17.21 | $15.11 | 64,054 |
2019-01-18 | $17.30 | $17.61 | $17.12 | $17.48 | $15.35 | 40,520 |
2019-01-17 | $17.60 | $17.68 | $17.12 | $17.19 | $15.09 | 46,700 |
2019-01-16 | $17.68 | $18.16 | $17.57 | $17.68 | $15.52 | 30,186 |
2019-01-15 | $17.53 | $17.74 | $16.26 | $17.64 | $15.49 | 67,795 |
2019-01-14 | $18.11 | $18.11 | $17.51 | $17.52 | $15.38 | 25,904 |
2019-01-11 | $18.29 | $18.51 | $18.06 | $18.22 | $15.99 | 34,445 |
2019-01-10 | $18.10 | $18.65 | $18.04 | $18.33 | $16.09 | 17,356 |
2019-01-09 | $18.37 | $18.55 | $17.55 | $18.29 | $16.06 | 34,633 |
2019-01-08 | $18.49 | $18.63 | $18.12 | $18.26 | $16.03 | 41,987 |
2019-01-07 | $17.90 | $18.25 | $17.52 | $18.15 | $15.93 | 47,407 |
2019-01-04 | $17.06 | $17.89 | $16.92 | $17.76 | $15.59 | 27,955 |
2019-01-03 | $17.04 | $17.51 | $16.51 | $16.82 | $14.77 | 35,123 |
2019-01-02 | $16.81 | $17.38 | $16.45 | $17.14 | $15.05 | 39,116 |
2018-12-31 | $16.87 | $17.14 | $16.44 | $16.91 | $14.84 | 46,490 |
2018-12-28 | $15.84 | $16.91 | $15.70 | $16.87 | $14.81 | 76,181 |
2018-12-27 | $15.60 | $15.95 | $15.07 | $15.83 | $13.90 | 64,417 |
2018-12-26 | $16.23 | $16.49 | $15.76 | $15.79 | $13.86 | 104,074 |
2018-12-24 | $16.29 | $16.46 | $15.76 | $15.84 | $13.91 | 42,499 |
2018-12-21 | $16.77 | $17.09 | $15.78 | $16.53 | $14.51 | 119,329 |
2018-12-20 | $16.95 | $17.12 | $16.34 | $16.74 | $14.70 | 65,024 |
2018-12-19 | $17.45 | $17.54 | $16.91 | $17.03 | $14.95 | 67,493 |
2018-12-18 | $17.13 | $17.57 | $16.97 | $17.45 | $15.32 | 42,750 |
2018-12-17 | $17.30 | $17.53 | $16.83 | $16.96 | $14.89 | 48,818 |
2018-12-14 | $17.06 | $17.57 | $17.00 | $17.27 | $15.16 | 35,755 |
2018-12-13 | $18.01 | $18.39 | $16.78 | $17.17 | $15.07 | 77,115 |
2018-12-12 | $17.85 | $18.59 | $17.79 | $18.02 | $15.82 | 45,362 |
2018-12-11 | $17.10 | $17.86 | $17.10 | $17.70 | $15.54 | 80,518 |
2018-12-10 | $20.65 | $20.65 | $16.59 | $16.99 | $14.91 | 227,215 |
2018-12-07 | $22.00 | $22.19 | $20.75 | $21.84 | $19.17 | 49,499 |
2018-12-06 | $21.59 | $22.31 | $21.59 | $21.84 | $19.17 | 63,362 |
2018-12-04 | $22.21 | $22.32 | $21.47 | $21.50 | $18.87 | 41,113 |
2018-12-03 | $21.99 | $22.46 | $21.75 | $22.32 | $19.59 | 22,892 |
2018-11-30 | $21.84 | $22.23 | $21.30 | $21.74 | $19.08 | 75,827 |
2018-11-29 | $21.72 | $22.01 | $21.50 | $21.84 | $19.17 | 26,668 |
2018-11-28 | $21.61 | $21.96 | $21.43 | $21.83 | $19.16 | 21,001 |
2018-11-27 | $21.70 | $21.75 | $21.00 | $21.54 | $18.91 | 33,362 |
2018-11-26 | $21.35 | $21.85 | $21.07 | $21.67 | $19.02 | 79,658 |
2018-11-23 | $21.29 | $21.50 | $20.95 | $21.30 | $18.70 | 14,219 |
2018-11-21 | $20.81 | $21.62 | $20.81 | $21.28 | $18.68 | 20,130 |
2018-11-20 | $21.00 | $21.14 | $20.30 | $20.87 | $18.32 | 73,957 |
2018-11-19 | $22.64 | $22.65 | $21.06 | $21.43 | $18.81 | 40,770 |
2018-11-16 | $22.63 | $22.74 | $21.83 | $22.65 | $19.88 | 44,296 |
2018-11-15 | $22.66 | $23.54 | $22.43 | $22.93 | $20.13 | 37,702 |
2018-11-14 | $22.87 | $23.50 | $22.56 | $22.78 | $20.00 | 35,733 |
2018-11-13 | $23.00 | $24.49 | $22.20 | $22.65 | $19.88 | 84,537 |
2018-11-12 | $20.97 | $23.05 | $20.80 | $22.70 | $19.93 | 66,933 |
2018-11-09 | $22.11 | $22.11 | $20.93 | $21.04 | $18.47 | 41,143 |
2018-11-08 | $21.86 | $22.80 | $21.80 | $22.17 | $19.46 | 72,384 |
2018-11-07 | $21.43 | $21.68 | $21.34 | $21.49 | $18.78 | 18,036 |
2018-11-06 | $21.29 | $21.58 | $21.09 | $21.20 | $18.53 | 19,912 |
2018-11-05 | $21.40 | $21.51 | $20.89 | $21.34 | $18.65 | 41,105 |
2018-11-02 | $20.76 | $21.37 | $20.73 | $21.36 | $18.67 | 40,270 |
2018-11-01 | $20.52 | $20.94 | $20.32 | $20.67 | $18.06 | 34,762 |
2018-10-31 | $21.25 | $21.57 | $20.28 | $20.37 | $17.80 | 45,952 |
2018-10-30 | $20.35 | $21.28 | $20.35 | $21.01 | $18.36 | 33,321 |
2018-10-29 | $20.57 | $21.18 | $20.25 | $20.41 | $17.84 | 56,854 |
2018-10-26 | $21.11 | $21.44 | $20.25 | $20.26 | $17.71 | 63,986 |
2018-10-25 | $21.16 | $22.01 | $20.79 | $21.42 | $18.72 | 46,382 |
2018-10-24 | $24.00 | $24.67 | $20.78 | $21.00 | $18.35 | 104,300 |
2018-10-23 | $23.08 | $23.18 | $22.03 | $22.89 | $20.00 | 56,506 |
2018-10-22 | $23.26 | $23.47 | $22.79 | $23.24 | $20.31 | 27,665 |
2018-10-19 | $23.68 | $24.00 | $23.01 | $23.08 | $20.17 | 26,449 |
2018-10-18 | $23.20 | $23.73 | $23.10 | $23.53 | $20.56 | 32,837 |
2018-10-17 | $23.18 | $24.13 | $22.84 | $23.17 | $20.25 | 43,549 |
2018-10-16 | $22.08 | $23.15 | $22.06 | $23.08 | $20.17 | 33,764 |
2018-10-15 | $21.24 | $22.00 | $21.18 | $21.83 | $19.08 | 17,511 |
2018-10-12 | $22.27 | $22.45 | $21.00 | $21.31 | $18.62 | 39,938 |
2018-10-11 | $22.26 | $22.73 | $21.78 | $21.94 | $19.17 | 35,737 |
2018-10-10 | $22.54 | $22.84 | $22.35 | $22.35 | $19.53 | 36,193 |
2018-10-09 | $23.34 | $23.82 | $22.35 | $22.54 | $19.70 | 52,695 |
2018-10-08 | $23.39 | $23.85 | $23.34 | $23.41 | $20.46 | 17,681 |
2018-10-05 | $23.62 | $23.84 | $23.01 | $23.45 | $20.49 | 19,772 |
2018-10-04 | $23.53 | $23.86 | $23.49 | $23.69 | $20.70 | 59,756 |
2018-10-03 | $22.52 | $23.65 | $22.45 | $23.48 | $20.52 | 33,197 |
2018-10-02 | $22.29 | $22.74 | $22.25 | $22.42 | $19.59 | 25,135 |
2018-10-01 | $22.95 | $23.34 | $22.40 | $22.48 | $19.65 | 62,499 |
2018-09-28 | $23.13 | $23.26 | $22.80 | $22.89 | $20.00 | 18,756 |
2018-09-27 | $23.19 | $23.62 | $23.10 | $23.13 | $20.21 | 17,189 |
2018-09-26 | $23.58 | $23.89 | $23.08 | $23.18 | $20.26 | 52,263 |
2018-09-25 | $20.59 | $23.95 | $20.59 | $23.40 | $20.45 | 229,345 |
2018-09-24 | $21.85 | $21.85 | $20.51 | $20.51 | $17.92 | 49,983 |
2018-09-21 | $21.43 | $22.35 | $21.28 | $21.86 | $19.10 | 57,128 |
2018-09-20 | $21.42 | $21.78 | $21.07 | $21.45 | $18.75 | 19,384 |
2018-09-19 | $22.56 | $22.56 | $20.54 | $21.29 | $18.61 | 42,390 |
2018-09-18 | $23.04 | $23.31 | $22.39 | $22.64 | $19.79 | 20,064 |
2018-09-17 | $22.89 | $23.49 | $22.28 | $23.00 | $20.10 | 51,840 |
2018-09-14 | $22.63 | $23.30 | $22.50 | $22.82 | $19.94 | 16,690 |
2018-09-13 | $22.94 | $23.39 | $21.95 | $22.55 | $19.71 | 20,189 |
2018-09-12 | $22.84 | $24.82 | $21.93 | $22.75 | $19.88 | 75,371 |
2018-09-11 | $20.99 | $23.24 | $20.98 | $22.84 | $19.96 | 86,353 |
2018-09-10 | $20.00 | $21.22 | $19.66 | $20.80 | $18.18 | 64,682 |
2018-09-07 | $19.45 | $19.93 | $19.29 | $19.92 | $17.41 | 10,487 |
2018-09-06 | $19.31 | $19.65 | $19.30 | $19.55 | $17.09 | 17,216 |
2018-09-05 | $19.25 | $19.32 | $19.09 | $19.25 | $16.82 | 10,959 |
2018-09-04 | $19.55 | $19.55 | $19.09 | $19.33 | $16.89 | 10,483 |
2018-08-31 | $19.29 | $19.80 | $19.29 | $19.64 | $17.16 | 11,888 |
2018-08-30 | $19.45 | $19.48 | $19.02 | $19.45 | $17.00 | 31,960 |
2018-08-29 | $19.62 | $19.62 | $18.73 | $18.93 | $16.54 | 29,899 |
2018-08-28 | $19.22 | $19.60 | $19.22 | $19.43 | $16.98 | 5,884 |
2018-08-27 | $19.77 | $19.77 | $18.95 | $19.27 | $16.84 | 19,815 |
2018-08-24 | $19.37 | $19.37 | $19.01 | $19.13 | $16.72 | 23,016 |
2018-08-23 | $19.46 | $19.69 | $19.00 | $19.14 | $16.73 | 17,619 |
2018-08-22 | $19.59 | $19.71 | $19.24 | $19.37 | $16.93 | 16,190 |
2018-08-21 | $19.08 | $19.53 | $19.08 | $19.40 | $16.95 | 29,844 |
2018-08-20 | $18.61 | $19.08 | $18.61 | $18.94 | $16.55 | 21,774 |
2018-08-17 | $18.64 | $18.82 | $18.49 | $18.54 | $16.20 | 21,338 |
2018-08-16 | $19.04 | $19.04 | $18.61 | $18.74 | $16.38 | 7,381 |
2018-08-15 | $18.90 | $18.90 | $18.67 | $18.76 | $16.39 | 14,162 |
2018-08-14 | $18.89 | $19.29 | $18.81 | $18.91 | $16.53 | 16,924 |
2018-08-13 | $19.02 | $19.19 | $18.73 | $18.81 | $16.44 | 18,423 |
2018-08-10 | $18.80 | $19.18 | $18.64 | $19.02 | $16.62 | 25,177 |
2018-08-09 | $19.21 | $19.27 | $18.92 | $19.10 | $16.69 | 8,225 |
2018-08-08 | $19.29 | $19.60 | $19.00 | $19.17 | $16.67 | 7,211 |
2018-08-07 | $18.80 | $19.30 | $18.80 | $19.11 | $16.61 | 12,342 |
2018-08-06 | $19.19 | $19.19 | $18.65 | $18.70 | $16.26 | 19,187 |
2018-08-03 | $19.01 | $19.32 | $18.83 | $19.32 | $16.80 | 15,788 |
2018-08-02 | $19.03 | $19.23 | $18.92 | $18.95 | $16.47 | 23,370 |
2018-08-01 | $18.60 | $19.24 | $18.50 | $19.06 | $16.57 | 26,998 |
2018-07-31 | $18.64 | $18.64 | $18.28 | $18.58 | $16.15 | 13,138 |
2018-07-30 | $19.45 | $19.45 | $18.47 | $18.66 | $16.22 | 14,140 |
2018-07-27 | $19.41 | $19.54 | $19.04 | $19.31 | $16.79 | 18,949 |
2018-07-26 | $17.23 | $19.53 | $17.14 | $19.28 | $16.76 | 29,281 |
2018-07-25 | $21.01 | $23.19 | $17.40 | $17.73 | $15.41 | 108,072 |
2018-07-24 | $20.21 | $20.26 | $19.70 | $20.05 | $17.43 | 19,779 |
2018-07-23 | $19.75 | $20.49 | $19.75 | $20.06 | $17.44 | 28,488 |
2018-07-20 | $19.40 | $19.91 | $19.40 | $19.71 | $17.14 | 19,825 |
2018-07-19 | $19.32 | $19.75 | $19.20 | $19.39 | $16.86 | 15,617 |
2018-07-18 | $19.24 | $19.45 | $18.93 | $19.37 | $16.84 | 24,223 |
2018-07-17 | $19.16 | $19.36 | $19.15 | $19.22 | $16.71 | 9,674 |
2018-07-16 | $18.84 | $19.21 | $18.84 | $19.15 | $16.65 | 10,301 |
2018-07-13 | $19.01 | $19.05 | $18.81 | $18.90 | $16.43 | 8,561 |
2018-07-12 | $19.12 | $19.25 | $18.72 | $18.92 | $16.45 | 7,759 |
2018-07-11 | $19.10 | $19.18 | $19.00 | $19.14 | $16.64 | 10,785 |
2018-07-10 | $19.30 | $19.80 | $19.00 | $19.01 | $16.53 | 36,686 |
2018-07-09 | $19.06 | $19.69 | $19.03 | $19.28 | $16.76 | 23,741 |
2018-07-06 | $18.29 | $19.82 | $18.29 | $19.00 | $16.52 | 50,265 |
2018-07-05 | $18.26 | $18.39 | $18.10 | $18.31 | $15.92 | 12,034 |
2018-07-03 | $18.12 | $18.36 | $18.12 | $18.15 | $15.78 | 7,699 |
2018-07-02 | $17.97 | $18.28 | $17.78 | $18.27 | $15.88 | 10,238 |
2018-06-29 | $18.10 | $18.17 | $17.56 | $17.78 | $15.46 | 20,723 |
2018-06-28 | $17.73 | $18.16 | $17.71 | $18.05 | $15.69 | 15,670 |
2018-06-27 | $17.70 | $17.95 | $17.56 | $17.80 | $15.47 | 18,183 |
2018-06-26 | $17.04 | $17.91 | $16.84 | $17.86 | $15.53 | 21,922 |
2018-06-25 | $16.94 | $17.21 | $16.72 | $17.07 | $14.84 | 28,615 |
2018-06-22 | $16.10 | $17.00 | $15.86 | $16.90 | $14.69 | 130,193 |
2018-06-21 | $16.34 | $16.45 | $16.11 | $16.11 | $14.01 | 12,149 |
2018-06-20 | $16.58 | $16.74 | $16.31 | $16.46 | $14.31 | 20,464 |
2018-06-19 | $16.31 | $16.76 | $16.18 | $16.57 | $14.41 | 26,323 |
2018-06-18 | $16.44 | $16.55 | $16.20 | $16.34 | $14.21 | 12,345 |
2018-06-15 | $16.45 | $16.61 | $16.34 | $16.45 | $14.30 | 25,629 |
2018-06-14 | $16.36 | $16.63 | $16.30 | $16.52 | $14.36 | 7,020 |
2018-06-13 | $16.13 | $16.50 | $16.12 | $16.50 | $14.34 | 9,668 |
2018-06-12 | $16.52 | $16.60 | $16.34 | $16.41 | $14.27 | 8,524 |
2018-06-11 | $16.70 | $16.70 | $16.33 | $16.61 | $14.44 | 14,834 |
2018-06-08 | $16.77 | $16.95 | $16.52 | $16.60 | $14.43 | 9,882 |
2018-06-07 | $16.71 | $16.99 | $16.71 | $16.84 | $14.64 | 5,008 |
2018-06-06 | $16.64 | $17.04 | $16.48 | $16.92 | $14.71 | 14,617 |
2018-06-05 | $16.55 | $16.71 | $16.45 | $16.67 | $14.49 | 12,084 |
2018-06-04 | $16.47 | $16.94 | $16.47 | $16.61 | $14.44 | 14,584 |
2018-06-01 | $16.85 | $16.95 | $16.19 | $16.47 | $14.32 | 19,339 |
2018-05-31 | $16.60 | $17.04 | $16.45 | $16.81 | $14.61 | 14,824 |
2018-05-30 | $16.55 | $16.95 | $16.55 | $16.60 | $14.43 | 20,010 |
2018-05-29 | $16.18 | $16.62 | $16.18 | $16.40 | $14.26 | 11,021 |
2018-05-25 | $16.15 | $16.70 | $16.13 | $16.20 | $14.08 | 15,857 |
2018-05-24 | $15.94 | $16.34 | $15.85 | $16.15 | $14.04 | 7,621 |
2018-05-23 | $15.94 | $16.02 | $15.49 | $15.97 | $13.88 | 9,124 |
2018-05-22 | $16.36 | $16.37 | $15.90 | $15.93 | $13.85 | 10,845 |
2018-05-21 | $16.35 | $16.47 | $16.18 | $16.37 | $14.23 | 9,925 |
2018-05-18 | $16.39 | $16.70 | $15.95 | $16.35 | $14.21 | 26,696 |
2018-05-17 | $16.23 | $16.44 | $16.17 | $16.32 | $14.19 | 8,680 |
2018-05-16 | $16.13 | $16.32 | $16.06 | $16.18 | $14.07 | 20,216 |
2018-05-15 | $16.00 | $16.30 | $16.00 | $16.13 | $14.02 | 13,942 |
2018-05-14 | $15.90 | $16.29 | $15.89 | $16.05 | $13.95 | 15,604 |
2018-05-11 | $15.83 | $16.03 | $15.69 | $15.90 | $13.82 | 25,284 |
2018-05-10 | $15.71 | $15.87 | $15.56 | $15.78 | $13.72 | 26,916 |
2018-05-09 | $15.54 | $15.79 | $15.50 | $15.75 | $13.69 | 19,020 |
2018-05-08 | $15.60 | $15.73 | $15.47 | $15.54 | $13.42 | 14,225 |
2018-05-07 | $15.36 | $15.70 | $15.36 | $15.53 | $13.42 | 20,027 |
2018-05-04 | $15.30 | $15.41 | $15.17 | $15.36 | $13.27 | 12,352 |
2018-05-03 | $15.36 | $15.38 | $14.96 | $15.25 | $13.17 | 13,495 |
2018-05-02 | $15.27 | $15.48 | $15.20 | $15.30 | $13.22 | 20,787 |
2018-05-01 | $15.19 | $15.25 | $14.71 | $15.25 | $13.17 | 18,796 |
2018-04-30 | $15.34 | $15.58 | $15.09 | $15.17 | $13.11 | 23,176 |
2018-04-27 | $15.45 | $15.45 | $15.27 | $15.34 | $13.25 | 8,962 |
2018-04-26 | $14.95 | $15.39 | $14.63 | $15.24 | $13.17 | 21,192 |
2018-04-25 | $15.00 | $15.09 | $14.38 | $14.50 | $12.53 | 77,251 |
2018-04-24 | $14.13 | $15.53 | $13.89 | $15.51 | $13.40 | 56,224 |
2018-04-23 | $14.10 | $14.10 | $13.97 | $14.07 | $12.15 | 7,989 |
2018-04-20 | $14.21 | $14.21 | $13.90 | $14.02 | $12.11 | 14,599 |
2018-04-19 | $14.22 | $14.51 | $14.12 | $14.29 | $12.34 | 7,299 |
2018-04-18 | $14.50 | $14.52 | $14.16 | $14.16 | $12.23 | 13,832 |
2018-04-17 | $14.23 | $14.70 | $14.19 | $14.35 | $12.40 | 9,288 |
2018-04-16 | $14.24 | $14.24 | $13.98 | $14.08 | $12.16 | 9,388 |
2018-04-13 | $14.08 | $14.08 | $13.86 | $13.92 | $12.03 | 5,267 |
2018-04-12 | $13.96 | $14.22 | $13.91 | $14.18 | $12.25 | 5,910 |
2018-04-11 | $14.07 | $14.13 | $13.85 | $13.97 | $12.07 | 7,062 |
2018-04-10 | $14.16 | $14.30 | $14.07 | $14.17 | $12.24 | 12,279 |
2018-04-09 | $14.10 | $14.16 | $14.00 | $14.08 | $12.16 | 7,234 |
2018-04-06 | $14.06 | $14.17 | $13.85 | $14.08 | $12.16 | 13,403 |
2018-04-05 | $14.21 | $14.22 | $14.02 | $14.12 | $12.20 | 13,141 |
2018-04-04 | $14.10 | $14.39 | $14.10 | $14.32 | $12.37 | 10,369 |
2018-04-03 | $13.83 | $14.25 | $13.83 | $14.21 | $12.28 | 13,668 |
2018-04-02 | $14.09 | $14.09 | $13.50 | $13.82 | $11.94 | 15,671 |
2018-03-29 | $14.74 | $14.74 | $13.88 | $14.01 | $12.10 | 15,069 |
2018-03-28 | $13.86 | $14.05 | $13.60 | $13.97 | $12.07 | 12,090 |
2018-03-27 | $13.95 | $14.00 | $13.59 | $13.84 | $11.96 | 22,607 |
2018-03-26 | $14.25 | $14.28 | $13.19 | $14.03 | $12.12 | 52,123 |
2018-03-23 | $14.51 | $14.62 | $14.26 | $14.30 | $12.35 | 15,392 |
2018-03-22 | $14.29 | $14.75 | $14.29 | $14.53 | $12.55 | 15,758 |
2018-03-21 | $14.57 | $14.77 | $14.29 | $14.29 | $12.34 | 11,395 |
2018-03-20 | $14.73 | $14.80 | $14.25 | $14.46 | $12.49 | 9,874 |
2018-03-19 | $14.59 | $14.78 | $14.46 | $14.76 | $12.75 | 18,499 |
2018-03-16 | $14.52 | $14.71 | $14.42 | $14.59 | $12.60 | 45,482 |
2018-03-15 | $14.55 | $14.85 | $14.42 | $14.42 | $12.46 | 12,196 |
2018-03-14 | $14.67 | $14.77 | $14.28 | $14.47 | $12.50 | 19,725 |
2018-03-13 | $14.88 | $14.88 | $14.00 | $14.61 | $12.62 | 15,684 |
2018-03-12 | $15.25 | $15.30 | $14.82 | $14.91 | $12.88 | 16,038 |
2018-03-09 | $15.25 | $15.30 | $14.71 | $15.25 | $13.17 | 21,726 |
2018-03-08 | $14.84 | $15.20 | $14.65 | $15.12 | $13.06 | 18,181 |
2018-03-07 | $14.76 | $15.20 | $14.63 | $14.88 | $12.85 | 14,424 |
2018-03-06 | $14.76 | $14.87 | $14.65 | $14.81 | $12.79 | 21,300 |
2018-03-05 | $14.71 | $14.96 | $14.62 | $14.74 | $12.73 | 12,126 |
2018-03-02 | $14.25 | $14.72 | $14.07 | $14.72 | $12.72 | 17,924 |
2018-03-01 | $14.26 | $14.74 | $13.93 | $14.33 | $12.38 | 12,186 |
2018-02-28 | $14.56 | $14.67 | $14.25 | $14.28 | $12.34 | 11,692 |
2018-02-27 | $14.73 | $14.87 | $14.51 | $14.59 | $12.60 | 12,231 |
2018-02-26 | $14.69 | $14.79 | $14.60 | $14.74 | $12.73 | 5,351 |
2018-02-23 | $14.65 | $14.66 | $14.26 | $14.66 | $12.66 | 7,820 |
2018-02-22 | $14.35 | $14.68 | $14.23 | $14.55 | $12.57 | 12,892 |
2018-02-21 | $14.39 | $14.67 | $14.09 | $14.34 | $12.39 | 16,591 |
2018-02-20 | $14.36 | $14.53 | $14.14 | $14.38 | $12.42 | 18,401 |
2018-02-16 | $14.29 | $14.58 | $13.89 | $14.49 | $12.52 | 13,889 |
2018-02-15 | $14.79 | $14.79 | $14.15 | $14.45 | $12.48 | 28,313 |
2018-02-14 | $14.17 | $14.94 | $14.02 | $14.77 | $12.76 | 45,767 |
2018-02-13 | $14.28 | $14.43 | $14.11 | $14.26 | $12.32 | 22,799 |
2018-02-12 | $14.42 | $14.52 | $14.23 | $14.34 | $12.39 | 20,114 |
2018-02-09 | $14.35 | $14.69 | $14.00 | $14.33 | $12.38 | 35,769 |
2018-02-08 | $14.27 | $14.33 | $13.92 | $14.14 | $12.22 | 9,613 |
2018-02-07 | $13.64 | $14.58 | $13.61 | $14.25 | $12.22 | 35,754 |
2018-02-06 | $13.00 | $13.76 | $13.00 | $13.63 | $11.69 | 55,484 |
2018-02-05 | $13.85 | $13.95 | $13.09 | $13.19 | $11.31 | 48,669 |
2018-02-02 | $14.32 | $14.45 | $13.76 | $13.95 | $11.97 | 45,000 |
2018-02-01 | $14.60 | $14.95 | $14.37 | $14.45 | $12.40 | 44,214 |
2018-01-31 | $15.63 | $15.63 | $14.51 | $14.60 | $12.52 | 29,603 |
2018-01-30 | $15.48 | $15.70 | $15.28 | $15.48 | $13.28 | 19,538 |
2018-01-29 | $15.57 | $16.12 | $15.44 | $15.49 | $13.29 | 26,666 |
2018-01-26 | $15.70 | $15.73 | $15.39 | $15.57 | $13.36 | 15,859 |
2018-01-25 | $15.58 | $15.75 | $15.35 | $15.70 | $13.47 | 18,758 |
2018-01-24 | $14.10 | $15.58 | $14.04 | $15.54 | $13.33 | 69,122 |
2018-01-23 | $13.80 | $14.09 | $13.61 | $13.97 | $11.98 | 19,276 |
2018-01-22 | $13.89 | $13.89 | $13.46 | $13.80 | $11.84 | 19,132 |
2018-01-19 | $13.14 | $13.86 | $13.14 | $13.86 | $11.89 | 17,273 |
2018-01-18 | $13.49 | $13.55 | $13.15 | $13.18 | $11.31 | 9,605 |
2018-01-17 | $13.55 | $13.95 | $13.39 | $13.49 | $11.57 | 14,099 |
2018-01-16 | $13.57 | $13.86 | $13.27 | $13.40 | $11.49 | 17,130 |
2018-01-12 | $13.67 | $14.11 | $13.47 | $13.53 | $11.61 | 21,238 |
2018-01-11 | $13.46 | $13.71 | $13.39 | $13.67 | $11.73 | 12,072 |
2018-01-10 | $13.18 | $13.53 | $13.11 | $13.38 | $11.48 | 15,639 |
2018-01-09 | $13.29 | $13.49 | $13.13 | $13.20 | $11.32 | 23,228 |
2018-01-08 | $13.58 | $13.63 | $13.04 | $13.42 | $11.51 | 25,444 |
2018-01-05 | $13.17 | $13.62 | $13.17 | $13.60 | $11.67 | 26,171 |
2018-01-04 | $13.13 | $13.27 | $13.05 | $13.15 | $11.28 | 19,737 |
2018-01-03 | $12.85 | $13.22 | $12.71 | $13.08 | $11.22 | 25,151 |
2018-01-02 | $12.79 | $13.62 | $12.61 | $12.85 | $11.02 | 49,012 |
2017-12-29 | $13.32 | $13.41 | $12.00 | $12.74 | $10.93 | 104,509 |
2017-12-28 | $14.10 | $14.11 | $13.18 | $13.36 | $11.46 | 41,810 |
2017-12-27 | $14.52 | $14.58 | $14.11 | $14.20 | $12.18 | 25,561 |
2017-12-26 | $14.52 | $14.94 | $14.29 | $14.51 | $12.45 | 8,482 |
2017-12-22 | $14.71 | $14.89 | $14.50 | $14.61 | $12.53 | 11,559 |
2017-12-21 | $14.83 | $14.95 | $14.71 | $14.82 | $12.71 | 11,143 |
2017-12-20 | $14.83 | $14.97 | $14.71 | $14.87 | $12.76 | 12,915 |
2017-12-19 | $14.99 | $15.02 | $14.65 | $14.77 | $12.67 | 22,807 |
2017-12-18 | $15.32 | $15.42 | $14.79 | $15.03 | $12.89 | 22,163 |
2017-12-15 | $14.86 | $15.49 | $14.78 | $15.31 | $13.13 | 86,423 |
2017-12-14 | $14.94 | $15.03 | $14.60 | $14.89 | $12.77 | 23,105 |
2017-12-13 | $14.89 | $15.08 | $14.81 | $15.01 | $12.88 | 13,479 |
2017-12-12 | $15.19 | $15.19 | $14.83 | $14.94 | $12.82 | 14,568 |
2017-12-11 | $14.84 | $15.34 | $14.84 | $15.14 | $12.99 | 15,851 |
2017-12-08 | $14.85 | $14.98 | $14.54 | $14.84 | $12.73 | 19,267 |
2017-12-07 | $14.64 | $15.12 | $14.64 | $14.85 | $12.74 | 19,516 |
2017-12-06 | $14.67 | $14.81 | $14.59 | $14.67 | $12.58 | 14,945 |
2017-12-05 | $14.48 | $14.89 | $14.35 | $14.73 | $12.64 | 18,331 |
2017-12-04 | $14.88 | $15.00 | $14.40 | $14.47 | $12.41 | 29,471 |
2017-12-01 | $15.09 | $15.09 | $14.14 | $14.75 | $12.65 | 30,598 |
2017-11-30 | $15.34 | $15.62 | $14.91 | $15.04 | $12.90 | 17,976 |
2017-11-29 | $15.05 | $15.66 | $14.65 | $15.33 | $13.15 | 22,705 |
2017-11-28 | $15.10 | $15.35 | $14.89 | $15.05 | $12.91 | 35,080 |
2017-11-27 | $15.07 | $15.26 | $15.07 | $15.11 | $12.96 | 16,192 |
2017-11-24 | $14.68 | $15.32 | $14.51 | $15.26 | $13.09 | 18,035 |
2017-11-22 | $14.75 | $14.94 | $14.66 | $14.69 | $12.60 | 16,761 |
2017-11-21 | $14.61 | $14.95 | $14.27 | $14.74 | $12.64 | 25,034 |
2017-11-20 | $14.36 | $14.98 | $14.36 | $14.63 | $12.55 | 20,825 |
2017-11-17 | $14.15 | $14.56 | $14.12 | $14.38 | $12.34 | 24,584 |
2017-11-16 | $14.09 | $14.55 | $14.09 | $14.21 | $12.19 | 26,523 |
2017-11-15 | $13.93 | $14.31 | $13.93 | $14.09 | $12.09 | 33,182 |
2017-11-14 | $13.79 | $14.18 | $13.73 | $14.05 | $12.05 | 39,366 |
2017-11-13 | $14.03 | $14.42 | $13.80 | $13.92 | $11.94 | 77,726 |
2017-11-10 | $14.02 | $14.28 | $13.90 | $14.03 | $12.04 | 17,225 |
2017-11-09 | $13.83 | $14.62 | $13.79 | $14.05 | $12.05 | 29,572 |
2017-11-08 | $13.90 | $14.16 | $13.68 | $14.02 | $11.92 | 20,673 |
2017-11-07 | $14.85 | $14.85 | $13.91 | $14.01 | $11.92 | 30,669 |
2017-11-06 | $14.50 | $15.22 | $14.42 | $14.80 | $12.59 | 49,730 |
2017-11-03 | $14.45 | $14.75 | $14.45 | $14.52 | $12.35 | 30,035 |
2017-11-02 | $14.16 | $14.92 | $14.09 | $14.52 | $12.35 | 51,005 |
2017-11-01 | $14.58 | $14.58 | $14.19 | $14.20 | $12.08 | 35,251 |
2017-10-31 | $14.04 | $14.52 | $13.87 | $14.37 | $12.22 | 35,369 |
2017-10-30 | $14.38 | $14.38 | $13.89 | $13.97 | $11.88 | 41,600 |
2017-10-27 | $14.31 | $14.67 | $14.31 | $14.37 | $12.22 | 46,582 |
2017-10-26 | $14.75 | $14.75 | $14.32 | $14.36 | $12.21 | 30,942 |
2017-10-25 | $15.50 | $15.50 | $14.67 | $14.68 | $12.49 | 53,584 |
2017-10-24 | $15.16 | $15.51 | $15.16 | $15.31 | $13.02 | 19,194 |
2017-10-23 | $15.11 | $15.35 | $15.11 | $15.23 | $12.95 | 11,923 |
2017-10-20 | $15.25 | $15.51 | $15.17 | $15.19 | $12.92 | 30,652 |
2017-10-19 | $15.19 | $15.62 | $15.19 | $15.34 | $13.05 | 17,781 |
2017-10-18 | $15.03 | $15.63 | $15.03 | $15.40 | $13.10 | 36,324 |
2017-10-17 | $14.75 | $15.35 | $14.75 | $15.02 | $12.78 | 41,648 |
2017-10-16 | $15.35 | $15.45 | $14.61 | $14.71 | $12.51 | 45,752 |
2017-10-13 | $15.59 | $15.60 | $15.27 | $15.46 | $13.15 | 18,403 |
2017-10-12 | $15.90 | $15.90 | $15.49 | $15.60 | $13.27 | 17,802 |
2017-10-11 | $15.99 | $16.14 | $15.95 | $15.99 | $13.60 | 15,636 |
2017-10-10 | $16.11 | $16.31 | $15.99 | $16.10 | $13.69 | 17,256 |
2017-10-09 | $16.40 | $16.52 | $16.10 | $16.13 | $13.72 | 13,567 |
2017-10-06 | $16.14 | $16.48 | $16.14 | $16.42 | $13.97 | 21,765 |
2017-10-05 | $16.20 | $16.85 | $16.08 | $16.28 | $13.85 | 55,790 |
2017-10-04 | $16.06 | $16.40 | $16.06 | $16.19 | $13.77 | 17,196 |
2017-10-03 | $16.41 | $16.44 | $15.87 | $16.09 | $13.69 | 27,232 |
2017-10-02 | $16.05 | $16.44 | $16.05 | $16.36 | $13.92 | 34,055 |
2017-09-29 | $16.94 | $17.01 | $15.15 | $16.05 | $13.65 | 96,586 |
2017-09-28 | $16.93 | $17.06 | $16.67 | $16.93 | $14.40 | 22,465 |
2017-09-27 | $16.36 | $17.12 | $16.27 | $16.98 | $14.44 | 40,649 |
2017-09-26 | $16.23 | $16.50 | $15.71 | $16.31 | $13.87 | 56,724 |
2017-09-25 | $15.99 | $16.44 | $15.76 | $16.12 | $13.71 | 26,369 |
2017-09-22 | $15.55 | $16.14 | $15.55 | $15.99 | $13.60 | 24,870 |
2017-09-21 | $15.51 | $15.70 | $15.47 | $15.60 | $13.27 | 12,370 |
2017-09-20 | $15.50 | $15.57 | $15.42 | $15.57 | $13.24 | 13,861 |
2017-09-19 | $15.68 | $15.71 | $15.39 | $15.52 | $13.20 | 13,850 |
2017-09-18 | $15.05 | $15.73 | $15.05 | $15.63 | $13.29 | 29,329 |
2017-09-15 | $15.00 | $15.24 | $14.81 | $15.02 | $12.78 | 113,464 |
2017-09-14 | $14.83 | $15.12 | $14.78 | $14.97 | $12.73 | 25,252 |
2017-09-13 | $14.85 | $15.21 | $14.83 | $14.86 | $12.64 | 29,683 |
2017-09-12 | $14.64 | $15.00 | $14.56 | $14.82 | $12.61 | 22,554 |
2017-09-11 | $14.79 | $15.06 | $14.55 | $14.61 | $12.43 | 35,369 |
2017-09-08 | $14.86 | $14.97 | $14.42 | $14.74 | $12.54 | 23,942 |
2017-09-07 | $14.97 | $15.14 | $14.80 | $14.84 | $12.62 | 14,785 |
2017-09-06 | $14.86 | $15.32 | $14.78 | $14.93 | $12.70 | 53,238 |
2017-09-05 | $15.44 | $15.44 | $14.67 | $14.82 | $12.61 | 31,029 |
2017-09-01 | $15.60 | $15.60 | $15.30 | $15.44 | $13.13 | 15,777 |
2017-08-31 | $15.30 | $15.67 | $15.30 | $15.58 | $13.25 | 26,980 |
2017-08-30 | $15.23 | $15.73 | $15.20 | $15.28 | $13.00 | 13,200 |
2017-08-29 | $15.65 | $15.65 | $15.16 | $15.24 | $12.96 | 38,020 |
2017-08-28 | $15.38 | $15.95 | $15.38 | $15.74 | $13.39 | 38,992 |
2017-08-25 | $14.86 | $15.47 | $14.86 | $15.38 | $13.08 | 28,821 |
2017-08-24 | $14.90 | $14.93 | $14.83 | $14.84 | $12.62 | 14,309 |
2017-08-23 | $14.66 | $15.01 | $14.66 | $14.77 | $12.56 | 17,304 |
2017-08-22 | $14.94 | $15.03 | $14.74 | $14.76 | $12.55 | 9,345 |
2017-08-21 | $14.71 | $14.94 | $14.21 | $14.85 | $12.63 | 17,912 |
2017-08-18 | $14.64 | $14.84 | $14.63 | $14.77 | $12.56 | 31,280 |
2017-08-17 | $14.64 | $15.11 | $14.45 | $14.76 | $12.55 | 36,107 |
2017-08-16 | $14.87 | $15.01 | $14.64 | $14.71 | $12.51 | 19,890 |
2017-08-15 | $14.71 | $14.97 | $14.34 | $14.74 | $12.54 | 68,556 |
2017-08-14 | $14.41 | $14.82 | $14.22 | $14.66 | $12.47 | 23,857 |
2017-08-11 | $13.53 | $14.63 | $13.48 | $14.24 | $12.11 | 99,420 |
2017-08-10 | $14.73 | $15.15 | $14.24 | $14.24 | $12.11 | 51,732 |
2017-08-09 | $14.95 | $14.95 | $14.53 | $14.75 | $12.55 | 55,952 |
2017-08-08 | $15.04 | $15.60 | $15.00 | $15.06 | $12.81 | 41,131 |
2017-08-07 | $14.78 | $15.25 | $14.73 | $15.10 | $12.78 | 37,693 |
2017-08-04 | $14.66 | $14.99 | $14.66 | $14.68 | $12.43 | 19,754 |
2017-08-03 | $14.84 | $14.89 | $14.57 | $14.64 | $12.39 | 17,006 |
2017-08-02 | $14.58 | $14.96 | $14.42 | $14.87 | $12.59 | 38,005 |
2017-08-01 | $14.57 | $14.71 | $14.39 | $14.62 | $12.38 | 58,274 |
2017-07-31 | $14.72 | $14.73 | $14.41 | $14.52 | $12.29 | 28,848 |
2017-07-28 | $14.50 | $14.99 | $14.50 | $14.68 | $12.43 | 63,055 |
2017-07-27 | $14.30 | $14.96 | $14.08 | $14.53 | $12.30 | 77,107 |
2017-07-26 | $15.08 | $15.08 | $14.18 | $14.26 | $12.07 | 37,772 |
2017-07-25 | $14.90 | $15.23 | $14.71 | $15.06 | $12.75 | 37,463 |
2017-07-24 | $14.81 | $14.92 | $14.58 | $14.84 | $12.56 | 23,568 |
2017-07-21 | $15.05 | $15.49 | $14.62 | $14.81 | $12.54 | 84,906 |
2017-07-20 | $15.37 | $15.37 | $14.62 | $14.83 | $12.56 | 36,678 |
2017-07-19 | $15.18 | $15.74 | $15.14 | $15.37 | $13.01 | 44,850 |
2017-07-18 | $15.39 | $15.66 | $15.05 | $15.18 | $12.85 | 25,723 |
2017-07-17 | $15.85 | $15.85 | $15.34 | $15.40 | $13.04 | 19,611 |
2017-07-14 | $15.83 | $16.05 | $15.64 | $15.86 | $13.43 | 19,778 |
2017-07-13 | $15.63 | $16.15 | $15.46 | $15.83 | $13.40 | 37,718 |
2017-07-12 | $15.84 | $16.25 | $15.58 | $15.64 | $13.24 | 28,217 |
2017-07-11 | $15.63 | $15.83 | $15.43 | $15.78 | $13.36 | 18,152 |
2017-07-10 | $15.40 | $15.79 | $15.26 | $15.62 | $13.22 | 19,272 |
2017-07-07 | $15.16 | $15.65 | $14.80 | $15.41 | $13.05 | 47,765 |
2017-07-06 | $14.58 | $15.17 | $14.56 | $15.12 | $12.80 | 38,429 |
2017-07-05 | $15.45 | $15.45 | $14.58 | $14.77 | $12.50 | 152,471 |
2017-07-03 | $15.61 | $15.73 | $15.33 | $15.53 | $13.15 | 31,324 |
2017-06-30 | $15.70 | $15.80 | $15.45 | $15.61 | $13.22 | 37,255 |
2017-06-29 | $15.25 | $15.66 | $14.78 | $15.60 | $13.21 | 104,559 |
2017-06-28 | $14.99 | $15.48 | $14.87 | $15.25 | $12.91 | 47,128 |
2017-06-27 | $14.95 | $14.98 | $14.74 | $14.92 | $12.63 | 25,638 |
2017-06-26 | $14.77 | $14.98 | $14.61 | $14.94 | $12.65 | 34,137 |
2017-06-23 | $14.29 | $14.74 | $14.00 | $14.59 | $12.35 | 220,581 |
2017-06-22 | $14.05 | $14.54 | $13.88 | $14.29 | $12.10 | 38,629 |
2017-06-21 | $14.02 | $14.25 | $13.62 | $14.07 | $11.91 | 48,955 |
2017-06-20 | $13.90 | $14.10 | $13.80 | $14.01 | $11.86 | 29,146 |
2017-06-19 | $13.85 | $14.05 | $13.55 | $13.86 | $11.73 | 31,893 |
2017-06-16 | $13.73 | $14.26 | $13.73 | $13.86 | $11.73 | 61,600 |
2017-06-15 | $13.67 | $13.92 | $13.40 | $13.77 | $11.66 | 36,719 |
2017-06-14 | $13.80 | $13.93 | $13.57 | $13.82 | $11.70 | 56,715 |
2017-06-13 | $14.49 | $14.55 | $13.52 | $13.78 | $11.67 | 50,437 |
2017-06-12 | $14.00 | $14.53 | $14.00 | $14.46 | $12.24 | 36,655 |
2017-06-09 | $14.02 | $14.36 | $13.83 | $13.99 | $11.84 | 43,045 |
2017-06-08 | $13.87 | $14.24 | $13.82 | $14.01 | $11.86 | 22,938 |
2017-06-07 | $13.99 | $13.99 | $13.62 | $13.77 | $11.66 | 10,806 |
2017-06-06 | $13.55 | $14.05 | $13.55 | $13.97 | $11.83 | 22,483 |
2017-06-05 | $14.07 | $14.07 | $13.56 | $13.61 | $11.52 | 16,579 |
2017-06-02 | $13.93 | $14.40 | $13.91 | $14.09 | $11.93 | 35,685 |
2017-06-01 | $13.64 | $13.99 | $13.45 | $13.92 | $11.78 | 65,730 |
2017-05-31 | $13.25 | $13.83 | $12.87 | $13.61 | $11.52 | 60,770 |
2017-05-30 | $13.32 | $13.33 | $12.94 | $13.25 | $11.22 | 30,611 |
2017-05-26 | $13.24 | $13.42 | $12.85 | $13.35 | $11.30 | 42,229 |
2017-05-25 | $12.99 | $14.00 | $12.60 | $13.39 | $11.34 | 59,963 |
2017-05-24 | $13.00 | $13.32 | $12.93 | $13.09 | $11.08 | 20,717 |
2017-05-23 | $12.73 | $13.02 | $12.53 | $13.00 | $11.01 | 15,820 |
2017-05-22 | $12.83 | $12.85 | $12.70 | $12.73 | $10.78 | 21,308 |
2017-05-19 | $12.84 | $13.13 | $12.52 | $12.85 | $10.88 | 28,641 |
2017-05-18 | $12.53 | $13.38 | $12.35 | $12.92 | $10.94 | 52,180 |
2017-05-17 | $12.41 | $12.75 | $12.20 | $12.55 | $10.63 | 22,874 |
2017-05-16 | $13.01 | $13.01 | $12.46 | $12.74 | $10.79 | 18,887 |
2017-05-15 | $12.99 | $13.28 | $12.71 | $12.97 | $10.98 | 21,482 |
2017-05-12 | $12.85 | $13.25 | $12.41 | $12.97 | $10.98 | 52,142 |
2017-05-11 | $13.52 | $13.91 | $12.62 | $13.00 | $11.01 | 36,296 |
2017-05-10 | $12.92 | $14.00 | $12.00 | $13.51 | $11.44 | 113,627 |
2017-05-09 | $12.90 | $13.01 | $12.82 | $12.95 | $10.96 | 12,415 |
2017-05-08 | $12.82 | $12.95 | $12.52 | $12.93 | $10.95 | 21,579 |
2017-05-05 | $12.44 | $13.05 | $12.11 | $12.99 | $10.94 | 36,802 |
2017-05-04 | $12.09 | $12.44 | $12.05 | $12.42 | $10.46 | 15,295 |
2017-05-03 | $12.31 | $12.47 | $11.92 | $12.05 | $10.15 | 34,279 |
2017-05-02 | $12.36 | $12.68 | $11.97 | $12.30 | $10.36 | 16,826 |
2017-05-01 | $12.15 | $12.41 | $11.91 | $12.38 | $10.42 | 20,142 |
2017-04-28 | $12.03 | $12.10 | $11.89 | $11.96 | $10.07 | 20,472 |
2017-04-27 | $12.24 | $12.46 | $12.10 | $12.10 | $10.19 | 21,956 |
2017-04-26 | $11.87 | $12.43 | $11.66 | $12.32 | $10.37 | 25,057 |
2017-04-25 | $12.13 | $12.49 | $11.80 | $11.87 | $10.00 | 27,452 |
2017-04-24 | $12.20 | $12.45 | $11.93 | $12.02 | $10.12 | 30,243 |
2017-04-21 | $11.80 | $12.22 | $11.66 | $11.90 | $10.02 | 32,485 |
2017-04-20 | $11.35 | $12.69 | $11.17 | $11.55 | $9.73 | 31,731 |
2017-04-19 | $11.16 | $11.31 | $11.05 | $11.22 | $9.45 | 17,583 |
2017-04-18 | $10.65 | $11.08 | $10.65 | $11.06 | $9.31 | 11,772 |
2017-04-17 | $10.52 | $10.76 | $10.49 | $10.73 | $9.04 | 6,946 |
2017-04-13 | $11.02 | $11.02 | $10.37 | $10.43 | $8.78 | 10,358 |
2017-04-12 | $10.99 | $10.99 | $10.58 | $10.73 | $9.04 | 12,480 |
2017-04-11 | $10.83 | $10.99 | $10.76 | $10.98 | $9.25 | 14,314 |
2017-04-10 | $11.04 | $11.16 | $10.76 | $10.86 | $9.14 | 11,162 |
2017-04-07 | $10.98 | $11.17 | $10.93 | $11.04 | $9.30 | 24,555 |
2017-04-06 | $10.61 | $11.18 | $10.26 | $11.02 | $9.28 | 58,001 |
2017-04-05 | $11.26 | $11.26 | $10.60 | $10.66 | $8.98 | 31,376 |
2017-04-04 | $11.45 | $11.45 | $10.90 | $11.13 | $9.37 | 33,369 |
2017-04-03 | $10.85 | $11.73 | $10.70 | $11.49 | $9.68 | 146,944 |
2017-03-31 | $11.02 | $11.22 | $10.84 | $10.87 | $9.15 | 19,438 |
2017-03-30 | $10.77 | $10.95 | $10.70 | $10.92 | $9.20 | 16,537 |
2017-03-29 | $10.90 | $11.02 | $10.71 | $10.74 | $9.04 | 8,747 |
2017-03-28 | $10.92 | $11.14 | $10.78 | $10.94 | $9.21 | 21,691 |
2017-03-27 | $10.66 | $11.00 | $10.66 | $10.91 | $9.19 | 16,104 |
2017-03-24 | $10.82 | $10.97 | $10.74 | $10.76 | $9.06 | 14,729 |
2017-03-23 | $10.51 | $10.86 | $10.49 | $10.78 | $9.08 | 15,594 |
2017-03-22 | $10.71 | $10.89 | $10.39 | $10.48 | $8.82 | 22,329 |
2017-03-21 | $10.91 | $10.98 | $10.58 | $10.74 | $9.04 | 42,005 |
2017-03-20 | $11.50 | $11.50 | $10.76 | $10.87 | $9.15 | 29,929 |
2017-03-17 | $11.39 | $11.64 | $11.20 | $11.54 | $9.72 | 129,647 |
2017-03-16 | $11.08 | $11.50 | $11.08 | $11.45 | $9.64 | 34,527 |
2017-03-15 | $10.75 | $11.15 | $10.75 | $11.08 | $9.33 | 36,796 |
2017-03-14 | $10.32 | $10.73 | $10.32 | $10.67 | $8.98 | 36,680 |
2017-03-13 | $10.00 | $10.45 | $10.00 | $10.39 | $8.75 | 30,427 |
2017-03-10 | $10.12 | $10.12 | $9.88 | $10.02 | $8.44 | 32,120 |
2017-03-09 | $10.19 | $10.25 | $10.01 | $10.02 | $8.44 | 27,629 |
2017-03-08 | $10.43 | $10.43 | $10.20 | $10.21 | $8.60 | 16,469 |
2017-03-07 | $10.23 | $10.45 | $10.15 | $10.38 | $8.74 | 34,742 |
2017-03-06 | $10.72 | $10.73 | $10.35 | $10.45 | $8.80 | 52,689 |
2017-03-03 | $10.79 | $10.84 | $10.62 | $10.77 | $9.07 | 28,166 |
2017-03-02 | $11.01 | $11.01 | $10.70 | $10.75 | $9.05 | 21,748 |
2017-03-01 | $10.61 | $11.01 | $10.59 | $10.96 | $9.23 | 28,038 |
2017-02-28 | $10.81 | $10.85 | $10.58 | $10.62 | $8.94 | 30,158 |
2017-02-27 | $10.87 | $10.93 | $10.80 | $10.85 | $9.14 | 15,913 |
2017-02-24 | $10.79 | $11.01 | $10.79 | $10.88 | $9.16 | 16,211 |
2017-02-23 | $10.93 | $10.98 | $10.62 | $10.86 | $9.14 | 24,879 |
2017-02-22 | $10.68 | $10.92 | $10.67 | $10.89 | $9.17 | 25,576 |
2017-02-21 | $10.78 | $10.78 | $10.60 | $10.67 | $8.98 | 28,805 |
2017-02-17 | $10.73 | $10.73 | $10.61 | $10.72 | $9.03 | 40,025 |
2017-02-16 | $10.54 | $10.77 | $10.54 | $10.71 | $9.02 | 32,568 |
2017-02-15 | $10.54 | $10.62 | $10.32 | $10.59 | $8.92 | 35,777 |
2017-02-14 | $11.03 | $11.03 | $10.57 | $10.61 | $8.93 | 31,944 |
2017-02-13 | $10.84 | $11.16 | $10.77 | $11.01 | $9.27 | 33,934 |
2017-02-10 | $10.79 | $10.84 | $10.56 | $10.81 | $9.10 | 24,215 |
2017-02-09 | $10.72 | $10.87 | $10.37 | $10.77 | $9.07 | 30,917 |
2017-02-08 | $10.72 | $10.73 | $10.45 | $10.72 | $9.03 | 21,085 |
2017-02-07 | $10.87 | $10.95 | $10.69 | $10.77 | $9.01 | 13,348 |
2017-02-06 | $10.92 | $11.00 | $10.71 | $10.86 | $9.09 | 40,918 |
2017-02-03 | $10.75 | $10.98 | $10.66 | $10.98 | $9.19 | 24,028 |
2017-02-02 | $11.12 | $11.20 | $10.71 | $10.75 | $8.99 | 30,643 |
2017-02-01 | $11.41 | $11.42 | $11.00 | $11.09 | $9.28 | 28,315 |
2017-01-31 | $10.95 | $11.42 | $10.69 | $11.41 | $9.55 | 171,287 |
2017-01-30 | $11.40 | $11.40 | $10.97 | $11.04 | $9.24 | 56,983 |
2017-01-27 | $11.12 | $11.59 | $11.00 | $11.40 | $9.54 | 46,059 |
2017-01-26 | $11.98 | $11.98 | $11.14 | $11.21 | $9.38 | 63,807 |
2017-01-25 | $13.59 | $13.65 | $11.88 | $12.07 | $10.10 | 92,139 |
2017-01-24 | $12.68 | $13.50 | $12.66 | $13.39 | $11.20 | 61,287 |
2017-01-23 | $12.82 | $12.97 | $12.67 | $12.68 | $10.61 | 21,404 |
2017-01-20 | $12.96 | $13.14 | $12.91 | $12.98 | $10.86 | 23,018 |
2017-01-19 | $13.30 | $13.30 | $12.86 | $13.04 | $10.91 | 37,064 |
2017-01-18 | $13.26 | $13.29 | $13.13 | $13.25 | $11.08 | 20,918 |
2017-01-17 | $13.78 | $13.78 | $13.17 | $13.26 | $11.09 | 62,733 |
2017-01-13 | $14.05 | $14.10 | $13.80 | $13.83 | $11.57 | 14,799 |
2017-01-12 | $14.29 | $14.29 | $13.90 | $14.01 | $11.72 | 20,826 |
2017-01-11 | $14.15 | $14.49 | $14.06 | $14.39 | $12.04 | 20,655 |
2017-01-10 | $13.92 | $14.20 | $13.92 | $14.20 | $11.88 | 16,154 |
2017-01-09 | $14.11 | $14.19 | $13.90 | $13.91 | $11.64 | 26,263 |
2017-01-06 | $14.32 | $14.45 | $13.92 | $14.11 | $11.80 | 32,834 |
2017-01-05 | $14.72 | $14.82 | $14.23 | $14.28 | $11.95 | 29,637 |
2017-01-04 | $14.10 | $14.87 | $14.06 | $14.65 | $12.26 | 53,542 |
2017-01-03 | $13.87 | $14.39 | $13.87 | $14.09 | $11.79 | 39,782 |
2016-12-30 | $13.94 | $13.98 | $13.64 | $13.87 | $11.60 | 72,300 |
2016-12-29 | $13.87 | $14.03 | $13.67 | $13.94 | $11.66 | 43,116 |
2016-12-28 | $13.99 | $14.02 | $13.85 | $13.93 | $11.65 | 20,252 |
2016-12-27 | $14.14 | $14.14 | $13.69 | $13.93 | $11.65 | 19,754 |
2016-12-23 | $13.97 | $14.11 | $13.93 | $14.03 | $11.74 | 19,895 |
2016-12-22 | $14.43 | $14.43 | $13.65 | $13.91 | $11.64 | 53,587 |
2016-12-21 | $14.43 | $14.48 | $14.20 | $14.32 | $11.98 | 26,577 |
2016-12-20 | $14.30 | $14.51 | $14.15 | $14.49 | $12.12 | 47,821 |
2016-12-19 | $13.93 | $14.37 | $13.75 | $14.13 | $11.82 | 52,152 |
2016-12-16 | $13.50 | $14.19 | $13.50 | $14.15 | $11.84 | 229,651 |
2016-12-15 | $13.43 | $13.53 | $13.18 | $13.49 | $11.29 | 67,604 |
2016-12-14 | $13.44 | $13.44 | $12.68 | $13.20 | $11.04 | 78,067 |
2016-12-13 | $13.31 | $13.60 | $13.31 | $13.34 | $11.16 | 79,807 |
2016-12-12 | $13.40 | $13.55 | $13.01 | $13.24 | $11.08 | 84,544 |
2016-12-09 | $13.27 | $13.49 | $13.17 | $13.39 | $11.20 | 68,304 |
2016-12-08 | $11.94 | $13.46 | $11.83 | $13.45 | $11.25 | 91,930 |
2016-12-07 | $11.59 | $11.90 | $11.54 | $11.84 | $9.91 | 42,228 |
2016-12-06 | $11.50 | $11.67 | $11.30 | $11.54 | $9.65 | 51,124 |
2016-12-05 | $11.25 | $11.58 | $11.20 | $11.58 | $9.69 | 46,057 |
2016-12-02 | $11.52 | $11.62 | $11.00 | $11.23 | $9.40 | 31,572 |
2016-12-01 | $11.42 | $11.71 | $11.41 | $11.62 | $9.72 | 42,525 |
2016-11-30 | $11.47 | $11.48 | $11.13 | $11.32 | $9.47 | 54,342 |
2016-11-29 | $11.75 | $11.75 | $11.43 | $11.46 | $9.59 | 34,754 |
2016-11-28 | $11.26 | $11.83 | $11.16 | $11.77 | $9.85 | 61,346 |
2016-11-25 | $11.13 | $11.37 | $11.00 | $11.37 | $9.51 | 43,241 |
2016-11-23 | $10.74 | $11.12 | $10.63 | $11.10 | $9.29 | 33,287 |
2016-11-22 | $11.21 | $11.21 | $10.36 | $10.74 | $8.99 | 100,877 |
2016-11-21 | $10.79 | $10.98 | $10.36 | $10.70 | $8.95 | 29,862 |
2016-11-18 | $10.41 | $10.72 | $10.41 | $10.68 | $8.93 | 93,043 |
2016-11-17 | $10.07 | $10.42 | $10.07 | $10.41 | $8.71 | 29,331 |
2016-11-16 | $9.63 | $10.20 | $9.59 | $10.16 | $8.50 | 69,638 |
2016-11-15 | $9.62 | $9.62 | $9.44 | $9.60 | $8.03 | 25,743 |
2016-11-14 | $9.65 | $10.12 | $9.55 | $9.60 | $8.03 | 116,432 |
2016-11-11 | $9.50 | $9.65 | $9.44 | $9.55 | $7.99 | 126,070 |
2016-11-10 | $9.56 | $9.60 | $9.40 | $9.40 | $7.86 | 75,984 |
2016-11-09 | $9.43 | $9.55 | $9.37 | $9.52 | $7.96 | 41,763 |
2016-11-08 | $9.45 | $9.45 | $9.41 | $9.44 | $7.90 | 30,537 |
2016-11-07 | $9.47 | $9.49 | $9.38 | $9.45 | $7.86 | 41,584 |
2016-11-04 | $9.41 | $9.50 | $9.38 | $9.40 | $7.81 | 34,351 |
2016-11-03 | $9.44 | $9.49 | $9.32 | $9.34 | $7.76 | 38,121 |
2016-11-02 | $9.32 | $9.52 | $9.32 | $9.36 | $7.78 | 49,357 |
2016-11-01 | $9.57 | $9.57 | $9.28 | $9.34 | $7.76 | 44,398 |
2016-10-31 | $9.50 | $9.50 | $9.35 | $9.35 | $7.77 | 24,135 |
2016-10-28 | $9.45 | $9.57 | $9.41 | $9.44 | $7.85 | 26,803 |
2016-10-27 | $9.28 | $9.44 | $9.28 | $9.36 | $7.78 | 14,094 |
2016-10-26 | $9.47 | $9.51 | $9.23 | $9.23 | $7.67 | 87,456 |
2016-10-25 | $8.81 | $8.91 | $8.81 | $8.87 | $7.37 | 8,054 |
2016-10-24 | $8.83 | $8.89 | $8.76 | $8.85 | $7.36 | 19,537 |
2016-10-21 | $8.83 | $8.88 | $8.77 | $8.79 | $7.31 | 16,733 |
2016-10-20 | $8.89 | $8.94 | $8.83 | $8.85 | $7.36 | 29,022 |
2016-10-19 | $8.91 | $8.93 | $8.82 | $8.84 | $7.35 | 22,647 |
2016-10-18 | $9.00 | $9.00 | $8.86 | $8.89 | $7.39 | 50,507 |
2016-10-17 | $8.97 | $8.97 | $8.91 | $8.92 | $7.42 | 5,426 |
2016-10-14 | $8.96 | $9.00 | $8.94 | $8.94 | $7.43 | 27,895 |
2016-10-13 | $8.99 | $9.00 | $8.94 | $8.94 | $7.43 | 17,061 |
2016-10-12 | $8.99 | $9.00 | $8.95 | $8.97 | $7.46 | 10,470 |
2016-10-11 | $9.00 | $9.10 | $8.92 | $8.94 | $7.43 | 21,490 |
2016-10-10 | $8.93 | $9.01 | $8.93 | $8.98 | $7.47 | 10,730 |
2016-10-07 | $8.95 | $8.96 | $8.92 | $8.92 | $7.42 | 9,853 |
2016-10-06 | $8.93 | $8.97 | $8.92 | $8.94 | $7.43 | 2,570 |
2016-10-05 | $8.92 | $9.00 | $8.92 | $8.93 | $7.42 | 6,473 |
2016-10-04 | $9.02 | $9.02 | $8.92 | $8.92 | $7.42 | 11,689 |
2016-10-03 | $8.97 | $9.12 | $8.97 | $9.05 | $7.52 | 25,443 |
2016-09-30 | $8.97 | $9.00 | $8.95 | $8.97 | $7.46 | 28,950 |
2016-09-29 | $8.98 | $8.98 | $8.90 | $8.93 | $7.42 | 12,674 |
2016-09-28 | $8.94 | $8.98 | $8.92 | $8.95 | $7.44 | 35,077 |
2016-09-27 | $8.91 | $8.94 | $8.81 | $8.93 | $7.42 | 50,529 |
2016-09-26 | $8.93 | $8.97 | $8.85 | $8.86 | $7.37 | 23,037 |
2016-09-23 | $8.88 | $8.98 | $8.88 | $8.96 | $7.45 | 13,314 |
2016-09-22 | $8.93 | $8.97 | $8.93 | $8.96 | $7.45 | 7,875 |
2016-09-21 | $8.97 | $8.98 | $8.88 | $8.91 | $7.41 | 9,232 |
2016-09-20 | $8.98 | $8.98 | $8.89 | $8.90 | $7.40 | 7,518 |
2016-09-19 | $8.88 | $8.97 | $8.88 | $8.94 | $7.43 | 7,386 |
2016-09-16 | $9.00 | $9.00 | $8.84 | $8.84 | $7.35 | 83,939 |
2016-09-15 | $8.97 | $8.99 | $8.91 | $8.99 | $7.47 | 6,172 |
2016-09-14 | $8.87 | $8.97 | $8.86 | $8.93 | $7.42 | 7,032 |
2016-09-13 | $8.97 | $8.97 | $8.87 | $8.89 | $7.39 | 8,446 |
2016-09-12 | $8.91 | $8.96 | $8.85 | $8.94 | $7.43 | 9,933 |
2016-09-09 | $8.95 | $8.99 | $8.88 | $8.88 | $7.38 | 19,833 |
2016-09-08 | $8.87 | $8.98 | $8.87 | $8.95 | $7.44 | 14,729 |
2016-09-07 | $8.99 | $9.00 | $8.98 | $9.00 | $7.48 | 12,638 |
2016-09-06 | $8.99 | $9.00 | $8.94 | $8.97 | $7.46 | 10,387 |
2016-09-02 | $8.95 | $8.98 | $8.94 | $8.96 | $7.45 | 8,444 |
2016-09-01 | $8.95 | $8.98 | $8.83 | $8.93 | $7.42 | 15,377 |
2016-08-31 | $8.88 | $8.95 | $8.88 | $8.91 | $7.41 | 15,168 |
2016-08-30 | $8.98 | $8.98 | $8.89 | $8.91 | $7.41 | 14,501 |
2016-08-29 | $8.96 | $8.96 | $8.92 | $8.94 | $7.43 | 4,105 |
2016-08-26 | $9.02 | $9.02 | $8.93 | $8.97 | $7.46 | 5,628 |
2016-08-25 | $9.02 | $9.03 | $8.99 | $8.99 | $7.47 | 7,053 |
2016-08-24 | $8.95 | $9.04 | $8.95 | $9.01 | $7.49 | 20,277 |
2016-08-23 | $8.94 | $8.98 | $8.91 | $8.95 | $7.44 | 18,030 |
2016-08-22 | $8.98 | $8.98 | $8.90 | $8.93 | $7.42 | 9,353 |
2016-08-19 | $8.89 | $8.98 | $8.89 | $8.94 | $7.43 | 10,688 |
2016-08-18 | $8.82 | $8.99 | $8.72 | $8.92 | $7.42 | 29,744 |
2016-08-17 | $8.47 | $8.47 | $8.30 | $8.35 | $6.94 | 4,382 |
2016-08-16 | $8.55 | $8.66 | $8.45 | $8.50 | $7.07 | 14,295 |
2016-08-15 | $8.55 | $8.55 | $8.33 | $8.44 | $7.02 | 26,684 |
2016-08-12 | $8.67 | $8.77 | $8.64 | $8.67 | $7.21 | 11,401 |
2016-08-11 | $8.74 | $8.74 | $8.68 | $8.69 | $7.22 | 6,420 |
2016-08-10 | $8.77 | $8.77 | $8.74 | $8.76 | $7.28 | 2,993 |
2016-08-09 | $8.89 | $8.89 | $8.80 | $8.83 | $7.34 | 5,198 |
2016-08-08 | $8.98 | $8.98 | $8.85 | $8.88 | $7.38 | 5,873 |
2016-08-05 | $9.06 | $9.10 | $8.99 | $9.04 | $7.46 | 12,105 |
2016-08-04 | $8.89 | $9.10 | $8.89 | $8.95 | $7.39 | 8,571 |
2016-08-03 | $8.90 | $9.01 | $8.85 | $8.95 | $7.39 | 6,373 |
2016-08-02 | $9.02 | $9.02 | $8.85 | $8.93 | $7.37 | 13,304 |
2016-08-01 | $9.09 | $9.15 | $9.04 | $9.08 | $7.50 | 8,569 |
2016-07-29 | $9.08 | $9.18 | $9.03 | $9.13 | $7.54 | 22,696 |
2016-07-28 | $8.88 | $9.05 | $8.88 | $9.04 | $7.46 | 15,242 |
2016-07-27 | $9.00 | $9.00 | $8.72 | $8.82 | $7.28 | 22,159 |
2016-07-26 | $8.97 | $9.09 | $8.94 | $9.04 | $7.46 | 5,427 |
2016-07-25 | $9.09 | $9.09 | $8.84 | $8.88 | $7.33 | 6,902 |
2016-07-22 | $9.06 | $9.25 | $8.99 | $9.03 | $7.46 | 5,112 |
2016-07-21 | $9.05 | $9.09 | $8.94 | $9.01 | $7.44 | 7,503 |
2016-07-20 | $8.93 | $9.32 | $8.80 | $9.06 | $7.48 | 29,847 |
2016-07-19 | $9.22 | $9.38 | $8.76 | $8.86 | $7.32 | 52,652 |
2016-07-18 | $9.18 | $9.28 | $9.13 | $9.27 | $7.65 | 51,973 |
2016-07-15 | $9.10 | $9.12 | $8.93 | $9.09 | $7.51 | 14,104 |
2016-07-14 | $9.07 | $9.19 | $9.00 | $9.00 | $7.43 | 16,521 |
2016-07-13 | $8.97 | $9.08 | $8.85 | $9.01 | $7.44 | 15,758 |
2016-07-12 | $8.97 | $9.00 | $8.79 | $8.94 | $7.38 | 22,230 |
2016-07-11 | $8.89 | $8.98 | $8.70 | $8.94 | $7.38 | 21,055 |
2016-07-08 | $8.41 | $8.80 | $8.41 | $8.78 | $7.25 | 15,218 |
2016-07-07 | $8.27 | $8.43 | $8.27 | $8.38 | $6.92 | 9,710 |
2016-07-06 | $8.15 | $8.30 | $8.09 | $8.29 | $6.85 | 19,424 |
2016-07-05 | $8.42 | $8.42 | $8.23 | $8.29 | $6.85 | 8,464 |
2016-07-01 | $8.44 | $8.49 | $8.22 | $8.40 | $6.94 | 16,110 |
2016-06-30 | $8.30 | $8.49 | $8.15 | $8.46 | $6.99 | 20,464 |
2016-06-29 | $8.19 | $8.50 | $8.19 | $8.28 | $6.84 | 18,089 |
2016-06-28 | $8.12 | $8.41 | $8.09 | $8.10 | $6.69 | 21,226 |
2016-06-27 | $7.90 | $8.15 | $7.90 | $8.11 | $6.70 | 25,709 |
2016-06-24 | $7.90 | $8.07 | $7.87 | $8.01 | $6.61 | 49,577 |
2016-06-23 | $8.07 | $8.39 | $8.07 | $8.29 | $6.85 | 15,595 |
2016-06-22 | $8.24 | $8.36 | $7.97 | $8.00 | $6.61 | 23,667 |
2016-06-21 | $8.50 | $8.50 | $8.00 | $8.24 | $6.80 | 20,935 |
2016-06-20 | $8.65 | $8.84 | $8.58 | $8.59 | $7.09 | 17,222 |
2016-06-17 | $8.77 | $8.77 | $8.36 | $8.47 | $6.99 | 88,277 |
2016-06-16 | $8.62 | $8.77 | $8.48 | $8.74 | $7.22 | 9,009 |
2016-06-15 | $8.79 | $8.95 | $8.73 | $8.76 | $7.23 | 28,743 |
2016-06-14 | $8.70 | $8.77 | $8.64 | $8.73 | $7.21 | 13,930 |
2016-06-13 | $8.67 | $8.75 | $8.61 | $8.67 | $7.16 | 17,345 |
2016-06-10 | $8.44 | $8.65 | $8.39 | $8.63 | $7.13 | 12,341 |
2016-06-09 | $8.41 | $8.52 | $8.33 | $8.47 | $6.99 | 14,277 |
2016-06-08 | $8.24 | $8.45 | $8.24 | $8.37 | $6.91 | 19,778 |
2016-06-07 | $8.46 | $8.46 | $7.99 | $8.20 | $6.77 | 25,893 |
2016-06-06 | $8.67 | $8.70 | $8.36 | $8.37 | $6.91 | 20,623 |
2016-06-03 | $8.74 | $8.74 | $8.70 | $8.74 | $7.22 | 6,333 |
2016-06-02 | $8.65 | $8.72 | $8.64 | $8.71 | $7.19 | 12,921 |
2016-06-01 | $8.69 | $8.69 | $8.52 | $8.62 | $7.12 | 8,432 |
2016-05-31 | $8.50 | $8.70 | $8.24 | $8.66 | $7.15 | 13,408 |
2016-05-27 | $8.70 | $8.70 | $8.50 | $8.55 | $7.06 | 18,262 |
2016-05-26 | $8.70 | $8.70 | $8.54 | $8.64 | $7.13 | 5,338 |
2016-05-25 | $8.67 | $8.70 | $8.63 | $8.68 | $7.17 | 9,599 |
2016-05-24 | $8.37 | $8.75 | $8.37 | $8.63 | $7.13 | 13,860 |
2016-05-23 | $8.39 | $8.40 | $8.33 | $8.33 | $6.88 | 5,154 |
2016-05-20 | $8.13 | $8.29 | $8.13 | $8.26 | $6.82 | 10,865 |
2016-05-19 | $8.10 | $8.12 | $8.07 | $8.08 | $6.67 | 6,773 |
2016-05-18 | $8.06 | $8.14 | $8.04 | $8.04 | $6.64 | 5,466 |
2016-05-17 | $8.53 | $8.53 | $8.02 | $8.06 | $6.66 | 11,715 |
2016-05-16 | $8.61 | $8.64 | $8.42 | $8.47 | $6.99 | 18,804 |
2016-05-13 | $8.60 | $8.70 | $8.44 | $8.48 | $7.00 | 6,436 |
2016-05-12 | $8.49 | $8.69 | $8.44 | $8.64 | $7.13 | 11,538 |
2016-05-11 | $8.48 | $8.48 | $8.31 | $8.47 | $6.99 | 20,602 |
2016-05-10 | $8.24 | $8.46 | $8.24 | $8.41 | $6.94 | 11,548 |
2016-05-09 | $7.83 | $8.30 | $7.61 | $8.28 | $6.84 | 35,391 |
2016-05-06 | $8.00 | $8.08 | $7.62 | $7.74 | $6.39 | 17,539 |
2016-05-05 | $8.27 | $8.30 | $8.07 | $8.08 | $6.62 | 6,236 |
2016-05-04 | $8.22 | $8.38 | $8.15 | $8.20 | $6.72 | 16,987 |
2016-05-03 | $8.35 | $8.48 | $8.21 | $8.25 | $6.76 | 14,258 |
2016-05-02 | $8.21 | $8.44 | $8.21 | $8.36 | $6.85 | 11,105 |
2016-04-29 | $8.17 | $8.36 | $8.15 | $8.19 | $6.71 | 29,936 |
2016-04-28 | $8.49 | $8.55 | $8.27 | $8.30 | $6.80 | 12,232 |
2016-04-27 | $9.05 | $9.05 | $8.50 | $8.56 | $7.01 | 33,228 |
2016-04-26 | $8.51 | $8.57 | $8.49 | $8.57 | $7.02 | 19,243 |
2016-04-25 | $8.25 | $8.50 | $8.24 | $8.41 | $6.89 | 25,830 |
2016-04-22 | $8.15 | $8.35 | $8.15 | $8.28 | $6.78 | 36,899 |
2016-04-21 | $8.12 | $8.27 | $8.05 | $8.14 | $6.67 | 4,693 |
2016-04-20 | $8.10 | $8.15 | $8.07 | $8.07 | $6.61 | 4,983 |
2016-04-19 | $8.18 | $8.38 | $8.10 | $8.21 | $6.73 | 8,653 |
2016-04-18 | $8.02 | $8.20 | $7.98 | $8.08 | $6.62 | 13,808 |
2016-04-15 | $7.81 | $8.05 | $7.81 | $8.05 | $6.60 | 10,067 |
2016-04-14 | $7.86 | $7.86 | $7.81 | $7.86 | $6.44 | 5,411 |
2016-04-13 | $7.60 | $7.80 | $7.48 | $7.79 | $6.38 | 14,264 |
2016-04-12 | $7.47 | $7.56 | $7.38 | $7.53 | $6.17 | 5,415 |
2016-04-11 | $7.52 | $7.52 | $7.43 | $7.43 | $6.09 | 6,677 |
2016-04-08 | $7.55 | $7.55 | $7.29 | $7.37 | $6.04 | 8,912 |
2016-04-07 | $7.50 | $7.57 | $7.43 | $7.44 | $6.10 | 6,460 |
2016-04-06 | $7.55 | $7.63 | $7.52 | $7.54 | $6.18 | 7,960 |
2016-04-05 | $7.62 | $7.62 | $7.51 | $7.52 | $6.16 | 6,674 |
2016-04-04 | $7.62 | $7.63 | $7.50 | $7.54 | $6.18 | 10,620 |
2016-04-01 | $7.56 | $7.64 | $7.56 | $7.60 | $6.23 | 3,659 |
2016-03-31 | $7.74 | $7.75 | $7.58 | $7.59 | $6.22 | 7,985 |
2016-03-30 | $7.55 | $7.74 | $7.40 | $7.59 | $6.22 | 12,572 |
2016-03-29 | $7.33 | $7.55 | $7.20 | $7.54 | $6.18 | 11,869 |
2016-03-28 | $7.31 | $7.35 | $7.28 | $7.31 | $5.99 | 3,102 |
2016-03-24 | $7.19 | $7.34 | $7.19 | $7.28 | $5.97 | 3,621 |
2016-03-23 | $7.38 | $7.38 | $7.25 | $7.27 | $5.96 | 9,495 |
2016-03-22 | $7.34 | $7.43 | $7.22 | $7.30 | $5.98 | 4,206 |
2016-03-21 | $7.39 | $7.42 | $7.36 | $7.39 | $6.06 | 6,162 |
2016-03-18 | $7.44 | $7.50 | $7.44 | $7.47 | $6.12 | 24,232 |
2016-03-17 | $7.31 | $7.48 | $7.31 | $7.37 | $6.04 | 9,117 |
2016-03-16 | $7.48 | $7.48 | $7.36 | $7.40 | $6.06 | 3,551 |
2016-03-15 | $7.62 | $7.62 | $7.30 | $7.33 | $6.01 | 7,508 |
2016-03-14 | $7.55 | $7.69 | $7.55 | $7.60 | $6.23 | 12,507 |
2016-03-11 | $7.48 | $7.50 | $7.34 | $7.49 | $6.14 | 7,517 |
2016-03-10 | $7.53 | $7.73 | $7.45 | $7.46 | $6.11 | 11,038 |
2016-03-09 | $7.42 | $7.50 | $7.39 | $7.48 | $6.13 | 4,561 |
2016-03-08 | $7.33 | $7.49 | $7.33 | $7.40 | $6.06 | 10,814 |
2016-03-07 | $7.45 | $7.50 | $7.39 | $7.42 | $6.08 | 13,651 |
2016-03-04 | $7.38 | $7.50 | $7.33 | $7.47 | $6.12 | 8,313 |
2016-03-03 | $7.50 | $7.50 | $7.44 | $7.49 | $6.14 | 22,041 |
2016-03-02 | $7.50 | $7.50 | $7.33 | $7.49 | $6.14 | 11,471 |
2016-03-01 | $7.35 | $7.49 | $7.17 | $7.45 | $6.10 | 10,089 |
2016-02-29 | $6.99 | $7.40 | $6.99 | $7.35 | $6.02 | 25,826 |
2016-02-26 | $7.16 | $7.17 | $6.85 | $6.97 | $5.71 | 13,982 |
2016-02-25 | $7.15 | $7.16 | $7.07 | $7.16 | $5.87 | 7,327 |
2016-02-24 | $6.99 | $7.05 | $6.99 | $7.05 | $5.78 | 2,963 |
2016-02-23 | $7.12 | $7.25 | $6.90 | $6.97 | $5.71 | 17,289 |
2016-02-22 | $7.37 | $7.42 | $7.09 | $7.12 | $5.83 | 17,371 |
2016-02-19 | $7.28 | $7.45 | $7.22 | $7.24 | $5.93 | 10,095 |
2016-02-18 | $7.42 | $7.46 | $7.28 | $7.29 | $5.97 | 7,245 |
2016-02-17 | $7.43 | $7.75 | $7.29 | $7.43 | $6.09 | 17,587 |
2016-02-16 | $7.19 | $7.50 | $6.98 | $7.43 | $6.09 | 11,812 |
2016-02-12 | $7.19 | $7.23 | $6.88 | $7.21 | $5.91 | 11,860 |
2016-02-11 | $7.40 | $7.40 | $7.15 | $7.19 | $5.89 | 6,961 |
2016-02-10 | $7.33 | $7.65 | $7.03 | $7.52 | $6.16 | 17,686 |
2016-02-09 | $7.23 | $7.35 | $7.11 | $7.21 | $5.91 | 4,780 |
2016-02-08 | $7.10 | $7.40 | $7.10 | $7.32 | $6.00 | 14,366 |
2016-02-05 | $7.70 | $7.70 | $7.22 | $7.22 | $5.87 | 27,662 |
2016-02-04 | $7.59 | $7.72 | $7.59 | $7.65 | $6.22 | 6,537 |
2016-02-03 | $7.70 | $7.70 | $7.25 | $7.48 | $6.08 | 11,626 |
2016-02-02 | $7.76 | $7.76 | $7.41 | $7.61 | $6.18 | 10,070 |
2016-02-01 | $7.54 | $8.40 | $7.54 | $7.87 | $6.40 | 64,713 |
2016-01-29 | $6.64 | $7.80 | $6.54 | $7.80 | $6.34 | 51,287 |
2016-01-28 | $6.58 | $6.78 | $6.49 | $6.63 | $5.39 | 10,118 |
2016-01-27 | $6.25 | $6.64 | $6.25 | $6.39 | $5.19 | 24,124 |
2016-01-26 | $5.72 | $5.77 | $5.66 | $5.77 | $4.69 | 14,316 |
2016-01-25 | $5.71 | $5.73 | $5.59 | $5.61 | $4.56 | 4,158 |
2016-01-22 | $5.55 | $5.75 | $5.55 | $5.75 | $4.67 | 9,394 |
2016-01-21 | $5.32 | $5.49 | $5.27 | $5.42 | $4.40 | 14,970 |
2016-01-20 | $5.05 | $5.46 | $4.92 | $5.31 | $4.32 | 19,709 |
2016-01-19 | $5.53 | $5.53 | $5.11 | $5.22 | $4.24 | 14,173 |
2016-01-15 | $5.44 | $5.50 | $5.27 | $5.38 | $4.37 | 12,598 |
2016-01-14 | $5.63 | $5.75 | $5.55 | $5.61 | $4.56 | 6,378 |
2016-01-13 | $5.83 | $5.83 | $5.55 | $5.57 | $4.53 | 11,769 |
2016-01-12 | $5.92 | $5.92 | $5.54 | $5.69 | $4.62 | 13,804 |
2016-01-11 | $5.71 | $5.88 | $5.70 | $5.80 | $4.71 | 6,313 |
2016-01-08 | $5.79 | $5.91 | $5.65 | $5.70 | $4.63 | 17,162 |
2016-01-07 | $5.62 | $5.83 | $5.62 | $5.72 | $4.65 | 23,084 |
2016-01-06 | $5.74 | $5.87 | $5.66 | $5.70 | $4.63 | 13,057 |
2016-01-05 | $5.87 | $6.02 | $5.75 | $5.80 | $4.71 | 13,619 |
2016-01-04 | $6.02 | $6.16 | $5.87 | $5.91 | $4.80 | 22,665 |
2015-12-31 | $6.04 | $6.17 | $6.02 | $6.04 | $4.91 | 19,910 |
2015-12-30 | $6.05 | $6.21 | $6.03 | $6.04 | $4.91 | 14,807 |
2015-12-29 | $6.16 | $6.28 | $6.05 | $6.11 | $4.97 | 8,627 |
2015-12-28 | $6.06 | $6.31 | $6.06 | $6.14 | $4.99 | 17,978 |
2015-12-24 | $6.04 | $6.22 | $6.03 | $6.14 | $4.99 | 5,920 |
2015-12-23 | $5.98 | $6.08 | $5.98 | $6.04 | $4.91 | 14,682 |
2015-12-22 | $6.00 | $6.07 | $5.90 | $6.03 | $4.90 | 8,650 |
2015-12-21 | $5.85 | $5.93 | $5.81 | $5.89 | $4.79 | 18,667 |
2015-12-18 | $6.01 | $6.16 | $5.50 | $5.50 | $4.47 | 106,740 |
2015-12-17 | $6.38 | $6.38 | $6.02 | $6.03 | $4.90 | 11,948 |
2015-12-16 | $6.39 | $6.39 | $6.13 | $6.17 | $5.01 | 14,741 |
2015-12-15 | $6.16 | $6.21 | $6.15 | $6.17 | $5.01 | 15,822 |
2015-12-14 | $6.30 | $6.36 | $6.15 | $6.16 | $5.01 | 15,447 |
2015-12-11 | $6.60 | $6.69 | $6.03 | $6.18 | $5.02 | 17,192 |
2015-12-10 | $6.95 | $6.95 | $6.70 | $6.74 | $5.48 | 11,165 |
2015-12-09 | $6.95 | $7.03 | $6.91 | $6.93 | $5.63 | 5,017 |
2015-12-08 | $6.77 | $6.99 | $6.77 | $6.91 | $5.62 | 5,150 |
2015-12-07 | $7.01 | $7.05 | $6.92 | $6.92 | $5.62 | 7,367 |
2015-12-04 | $6.91 | $7.04 | $6.91 | $7.04 | $5.72 | 4,696 |
2015-12-03 | $6.95 | $6.98 | $6.91 | $6.91 | $5.62 | 5,508 |
2015-12-02 | $7.05 | $7.07 | $6.95 | $7.00 | $5.69 | 6,574 |
2015-12-01 | $6.98 | $7.03 | $6.96 | $6.98 | $5.67 | 3,158 |
2015-11-30 | $7.11 | $7.15 | $6.97 | $7.02 | $5.71 | 10,512 |
2015-11-27 | $7.05 | $7.09 | $7.02 | $7.09 | $5.76 | 3,177 |
2015-11-25 | $6.79 | $7.14 | $6.75 | $7.06 | $5.74 | 11,715 |
2015-11-24 | $6.72 | $6.90 | $6.72 | $6.81 | $5.53 | 5,152 |
2015-11-23 | $6.86 | $6.86 | $6.72 | $6.72 | $5.46 | 8,680 |
2015-11-20 | $6.80 | $6.88 | $6.79 | $6.80 | $5.53 | 9,789 |
2015-11-19 | $6.83 | $6.85 | $6.72 | $6.77 | $5.50 | 19,831 |
2015-11-18 | $6.88 | $6.89 | $6.78 | $6.89 | $5.60 | 8,283 |
2015-11-17 | $6.86 | $6.87 | $6.83 | $6.85 | $5.57 | 3,432 |
2015-11-16 | $6.80 | $6.85 | $6.80 | $6.81 | $5.53 | 6,812 |
2015-11-13 | $6.95 | $6.95 | $6.78 | $6.78 | $5.51 | 7,164 |
2015-11-12 | $7.19 | $7.19 | $7.01 | $7.01 | $5.70 | 8,408 |
2015-11-11 | $7.25 | $7.25 | $7.14 | $7.14 | $5.80 | 4,631 |
2015-11-10 | $7.22 | $7.25 | $7.17 | $7.25 | $5.89 | 7,763 |
2015-11-09 | $7.25 | $7.25 | $7.12 | $7.22 | $5.87 | 3,987 |
2015-11-06 | $7.08 | $7.24 | $7.06 | $7.24 | $5.88 | 5,919 |
2015-11-05 | $7.15 | $7.21 | $7.15 | $7.21 | $5.83 | 2,554 |
2015-11-04 | $7.20 | $7.20 | $7.16 | $7.19 | $5.81 | 5,956 |
2015-11-03 | $7.06 | $7.20 | $7.06 | $7.12 | $5.75 | 8,938 |
2015-11-02 | $6.84 | $7.10 | $6.84 | $7.10 | $5.74 | 10,612 |
2015-10-30 | $7.07 | $7.07 | $7.02 | $7.07 | $5.71 | 8,423 |
2015-10-29 | $7.07 | $7.07 | $7.03 | $7.04 | $5.69 | 9,982 |
2015-10-28 | $7.06 | $7.07 | $7.01 | $7.07 | $5.71 | 34,962 |
2015-10-27 | $7.07 | $7.07 | $7.02 | $7.04 | $5.69 | 12,220 |
2015-10-26 | $7.06 | $7.07 | $6.99 | $7.05 | $5.70 | 4,621 |
2015-10-23 | $7.07 | $7.07 | $7.02 | $7.07 | $5.71 | 12,007 |
2015-10-22 | $6.99 | $7.07 | $6.92 | $7.07 | $5.71 | 6,965 |
2015-10-21 | $7.07 | $7.07 | $6.96 | $6.97 | $5.63 | 3,461 |
2015-10-20 | $7.06 | $7.07 | $7.01 | $7.07 | $5.71 | 3,509 |
2015-10-19 | $6.90 | $7.07 | $6.90 | $7.06 | $5.71 | 4,665 |
2015-10-16 | $7.07 | $7.07 | $7.04 | $7.06 | $5.71 | 15,779 |
2015-10-15 | $7.06 | $7.07 | $6.90 | $7.06 | $5.71 | 14,507 |
2015-10-14 | $7.01 | $7.03 | $6.92 | $6.95 | $5.62 | 3,741 |
2015-10-13 | $7.05 | $7.07 | $7.00 | $7.04 | $5.69 | 12,713 |
2015-10-12 | $7.05 | $7.07 | $6.96 | $7.04 | $5.69 | 5,577 |
2015-10-09 | $7.07 | $7.07 | $7.00 | $7.06 | $5.71 | 4,137 |
2015-10-08 | $7.05 | $7.07 | $7.03 | $7.07 | $5.71 | 15,789 |
2015-10-07 | $7.00 | $7.07 | $6.96 | $7.05 | $5.70 | 17,039 |
2015-10-06 | $6.86 | $7.01 | $6.86 | $7.00 | $5.66 | 10,386 |
2015-10-05 | $6.96 | $7.03 | $6.82 | $6.99 | $5.65 | 24,589 |
2015-10-02 | $6.86 | $7.00 | $6.86 | $7.00 | $5.66 | 6,261 |
2015-10-01 | $7.01 | $7.01 | $6.76 | $6.91 | $5.59 | 11,643 |
2015-09-30 | $6.79 | $6.96 | $6.79 | $6.94 | $5.61 | 12,768 |
2015-09-29 | $6.72 | $6.88 | $6.68 | $6.81 | $5.50 | 8,880 |
2015-09-28 | $6.67 | $6.70 | $6.50 | $6.62 | $5.35 | 10,078 |
2015-09-25 | $6.76 | $6.76 | $6.60 | $6.61 | $5.34 | 17,112 |
2015-09-24 | $6.63 | $6.73 | $6.62 | $6.72 | $5.43 | 11,794 |
2015-09-23 | $6.90 | $6.90 | $6.78 | $6.81 | $5.50 | 9,709 |
2015-09-22 | $6.73 | $6.81 | $6.73 | $6.76 | $5.46 | 9,461 |
2015-09-21 | $6.79 | $6.80 | $6.67 | $6.75 | $5.46 | 4,731 |
2015-09-18 | $6.40 | $6.72 | $6.40 | $6.66 | $5.38 | 43,851 |
2015-09-17 | $6.52 | $6.63 | $6.46 | $6.51 | $5.26 | 8,939 |
2015-09-16 | $6.64 | $6.70 | $6.43 | $6.47 | $5.23 | 6,949 |
2015-09-15 | $6.68 | $6.80 | $6.64 | $6.70 | $5.42 | 7,601 |
2015-09-14 | $6.70 | $6.76 | $6.53 | $6.64 | $5.37 | 7,056 |
2015-09-11 | $6.39 | $6.72 | $6.39 | $6.72 | $5.43 | 4,899 |
2015-09-10 | $6.41 | $6.54 | $6.41 | $6.45 | $5.21 | 12,418 |
2015-09-09 | $6.69 | $6.69 | $6.31 | $6.36 | $5.14 | 5,203 |
2015-09-08 | $7.05 | $7.05 | $6.43 | $6.64 | $5.37 | 12,248 |
2015-09-04 | $6.87 | $7.07 | $6.87 | $6.99 | $5.65 | 5,225 |
2015-09-03 | $6.96 | $6.97 | $6.92 | $6.93 | $5.60 | 2,243 |
2015-09-02 | $6.91 | $7.04 | $6.82 | $6.99 | $5.65 | 8,259 |
2015-09-01 | $7.01 | $7.08 | $6.70 | $6.72 | $5.43 | 8,855 |