Materialise Nv (MTLS) Exchange: NASDAQ
Data as of May 9, 2025
$4.33 ($0.05) 1.17%
Materialise Nv - Daily Information
Click for more stock information on Materialise Nv.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $4.27 |
Previous Close | $4.33 |
High | $4.37 |
Low | $4.16 |
Adjusted Open | $4.27 |
Previous Adjusted Close | $4.33 |
Adjusted High | $4.37 |
Adjusted Low | $4.16 |
About Materialise Nv (MTLS)
Materialise NV is a Belgium-based 3D printing company founded in 1990. The company has grown from being a small operation of four people to now having over 2,000 employees across Europe, Asia and the USA. Materialise specializes in software development and advanced manufacturing of custom 3D Printed parts and products. The company works hard to remain at the cutting edge of 3D printing technology, and its software solutions are constantly innovating to address the needs of its clients across diverse industries, from automotive and aerospace to medical devices. They have a strong focus on research and development, with the aim to create cutting-edge solutions that significantly reduce time to market and bring costs down. In addition, Materialise works to sustain a leading industry position, creating solutions and services that are needed by their customers in the most efficient and cost-effective way. They have also been consistently credited for their ability to develop innovative software solutions to help facilitate quality control in the manufacturing process as well as in the end product. As a result, Materialise has seen significant growth in the past three decades and is continuing to expand globally to serve its customersâ needs in the 3D printing and rapid prototyping fields.
Invest in Materialise Nv (MTLS)
Historical Stock Data for Materialise Nv (MTLS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $4.27 | $4.37 | $4.16 | $4.33 | $4.33 | 196,209 |
2025-04-10 | $4.35 | $4.45 | $4.19 | $4.28 | $4.28 | 145,477 |
2025-04-09 | $4.11 | $4.50 | $4.08 | $4.40 | $4.40 | 258,067 |
2025-04-08 | $4.35 | $4.36 | $4.12 | $4.17 | $4.17 | 181,964 |
2025-04-07 | $4.08 | $4.40 | $3.93 | $4.16 | $4.16 | 443,121 |
2025-04-04 | $4.44 | $4.44 | $4.08 | $4.18 | $4.18 | 468,096 |
2025-04-03 | $4.73 | $4.75 | $4.45 | $4.47 | $4.47 | 525,777 |
2025-04-02 | $4.75 | $4.84 | $4.70 | $4.77 | $4.77 | 354,382 |
2025-04-01 | $5.01 | $5.01 | $4.76 | $4.77 | $4.77 | 269,802 |
2025-03-31 | $4.86 | $4.97 | $4.81 | $4.92 | $4.92 | 184,864 |
2025-03-28 | $5.04 | $5.09 | $4.94 | $4.96 | $4.96 | 115,137 |
2025-03-27 | $5.12 | $5.20 | $5.05 | $5.07 | $5.07 | 155,678 |
2025-03-26 | $5.14 | $5.21 | $5.12 | $5.16 | $5.16 | 150,620 |
2025-03-25 | $5.19 | $5.25 | $5.15 | $5.17 | $5.17 | 200,681 |
2025-03-24 | $5.15 | $5.23 | $5.01 | $5.18 | $5.18 | 241,738 |
2025-03-21 | $5.11 | $5.20 | $5.06 | $5.09 | $5.09 | 153,843 |
2025-03-20 | $5.38 | $5.42 | $5.11 | $5.11 | $5.11 | 335,272 |
2025-03-19 | $5.27 | $5.46 | $5.27 | $5.42 | $5.42 | 144,442 |
2025-03-18 | $5.22 | $5.31 | $5.15 | $5.29 | $5.29 | 135,200 |
2025-03-17 | $5.24 | $5.35 | $5.21 | $5.24 | $5.24 | 188,462 |
2025-03-14 | $4.96 | $5.26 | $4.96 | $5.24 | $5.24 | 282,973 |
2025-03-13 | $4.98 | $5.02 | $4.87 | $4.94 | $4.94 | 274,229 |
2025-03-12 | $5.01 | $5.13 | $4.96 | $4.97 | $4.97 | 224,806 |
2025-03-11 | $4.90 | $5.07 | $4.90 | $4.98 | $4.98 | 133,791 |
2025-03-10 | $4.97 | $4.99 | $4.87 | $4.90 | $4.90 | 294,038 |
2025-03-07 | $5.05 | $5.13 | $4.96 | $5.01 | $5.01 | 174,028 |
2025-03-06 | $5.06 | $5.15 | $4.98 | $5.05 | $5.05 | 266,054 |
2025-03-05 | $5.07 | $5.17 | $5.06 | $5.12 | $5.12 | 176,667 |
2025-03-04 | $5.09 | $5.13 | $4.93 | $5.03 | $5.03 | 396,416 |
2025-03-03 | $5.32 | $5.45 | $5.12 | $5.13 | $5.13 | 255,964 |
2025-02-28 | $5.20 | $5.38 | $5.17 | $5.26 | $5.26 | 300,689 |
2025-02-27 | $5.40 | $5.41 | $5.20 | $5.21 | $5.21 | 512,911 |
2025-02-26 | $5.41 | $5.53 | $5.25 | $5.40 | $5.40 | 514,133 |
2025-02-25 | $6.08 | $6.08 | $5.38 | $5.38 | $5.38 | 955,610 |
2025-02-24 | $5.84 | $6.13 | $5.60 | $6.10 | $6.10 | 1,332,720 |
2025-02-21 | $6.07 | $6.22 | $5.90 | $5.90 | $5.90 | 699,650 |
2025-02-20 | $7.35 | $7.35 | $5.70 | $5.96 | $5.96 | 2,803,644 |
2025-02-19 | $9.32 | $9.34 | $9.09 | $9.22 | $9.22 | 198,467 |
2025-02-18 | $9.62 | $9.62 | $9.23 | $9.28 | $9.28 | 283,550 |
2025-02-14 | $9.43 | $9.69 | $9.38 | $9.62 | $9.62 | 343,328 |
2025-02-13 | $8.90 | $9.48 | $8.90 | $9.41 | $9.41 | 347,981 |
2025-02-12 | $8.86 | $9.06 | $8.84 | $8.98 | $8.98 | 102,212 |
2025-02-11 | $8.83 | $9.05 | $8.79 | $9.02 | $9.02 | 100,174 |
2025-02-10 | $8.85 | $9.00 | $8.65 | $8.86 | $8.86 | 112,672 |
2025-02-07 | $9.18 | $9.28 | $8.90 | $8.93 | $8.93 | 121,045 |
2025-02-06 | $8.90 | $9.22 | $8.72 | $9.21 | $9.21 | 231,897 |
2025-02-05 | $8.57 | $8.98 | $8.50 | $8.87 | $8.87 | 264,162 |
2025-02-04 | $8.37 | $8.59 | $8.29 | $8.58 | $8.58 | 141,847 |
2025-02-03 | $7.83 | $8.37 | $7.52 | $8.33 | $8.33 | 253,974 |
2025-01-31 | $8.72 | $8.77 | $8.38 | $8.38 | $8.38 | 150,003 |
2025-01-30 | $8.61 | $8.85 | $8.59 | $8.65 | $8.65 | 163,579 |
2025-01-29 | $8.46 | $8.68 | $8.28 | $8.57 | $8.57 | 274,221 |
2025-01-28 | $8.00 | $8.49 | $7.99 | $8.46 | $8.46 | 306,264 |
2025-01-27 | $7.96 | $8.24 | $7.94 | $8.05 | $8.05 | 159,016 |
2025-01-24 | $7.81 | $8.28 | $7.81 | $8.20 | $8.20 | 254,450 |
2025-01-23 | $7.81 | $7.88 | $7.70 | $7.82 | $7.82 | 62,915 |
2025-01-22 | $7.80 | $7.98 | $7.80 | $7.91 | $7.91 | 86,888 |
2025-01-21 | $7.61 | $7.87 | $7.56 | $7.87 | $7.87 | 122,131 |
2025-01-17 | $7.88 | $7.88 | $7.55 | $7.60 | $7.60 | 286,072 |
2025-01-16 | $7.97 | $8.07 | $7.80 | $7.86 | $7.86 | 92,582 |
2025-01-15 | $7.66 | $8.10 | $7.66 | $8.06 | $8.06 | 277,502 |
2025-01-14 | $7.14 | $7.64 | $7.12 | $7.53 | $7.53 | 121,835 |
2025-01-13 | $7.39 | $7.39 | $7.03 | $7.15 | $7.15 | 100,995 |
2025-01-10 | $7.31 | $7.42 | $6.98 | $7.39 | $7.39 | 221,579 |
2025-01-08 | $8.00 | $8.05 | $7.28 | $7.44 | $7.44 | 303,380 |
2025-01-07 | $7.95 | $8.16 | $7.68 | $8.07 | $8.07 | 289,335 |
2025-01-06 | $7.76 | $8.18 | $7.76 | $7.87 | $7.87 | 262,935 |
2025-01-03 | $7.11 | $7.86 | $7.11 | $7.68 | $7.68 | 336,832 |
2025-01-02 | $7.12 | $7.28 | $6.97 | $7.09 | $7.09 | 133,294 |
2024-12-31 | $7.12 | $7.15 | $6.97 | $7.04 | $7.04 | 45,753 |
2024-12-30 | $7.05 | $7.16 | $6.96 | $7.10 | $7.10 | 90,861 |
2024-12-27 | $7.28 | $7.39 | $7.12 | $7.19 | $7.19 | 68,990 |
2024-12-26 | $7.33 | $7.43 | $7.16 | $7.37 | $7.37 | 73,116 |
2024-12-24 | $7.22 | $7.35 | $7.16 | $7.33 | $7.33 | 47,258 |
2024-12-23 | $7.35 | $7.53 | $7.16 | $7.23 | $7.23 | 137,711 |
2024-12-20 | $7.61 | $7.69 | $7.42 | $7.45 | $7.45 | 98,523 |
2024-12-19 | $7.45 | $7.67 | $7.31 | $7.65 | $7.65 | 464,015 |
2024-12-18 | $7.91 | $8.09 | $7.37 | $7.39 | $7.39 | 230,658 |
2024-12-17 | $7.91 | $7.93 | $7.70 | $7.91 | $7.91 | 108,224 |
2024-12-16 | $7.89 | $8.09 | $7.83 | $7.96 | $7.96 | 94,442 |
2024-12-13 | $8.46 | $8.50 | $7.80 | $7.90 | $7.90 | 153,689 |
2024-12-12 | $8.16 | $8.50 | $8.16 | $8.44 | $8.44 | 173,766 |
2024-12-11 | $8.00 | $8.16 | $7.80 | $8.13 | $8.13 | 125,184 |
2024-12-10 | $8.25 | $8.25 | $8.06 | $8.06 | $8.06 | 95,425 |
2024-12-09 | $8.32 | $8.49 | $7.92 | $8.23 | $8.23 | 752,011 |
2024-12-06 | $7.39 | $8.42 | $7.33 | $8.30 | $8.30 | 514,713 |
2024-12-05 | $7.42 | $7.56 | $7.31 | $7.39 | $7.39 | 186,973 |
2024-12-04 | $7.64 | $7.66 | $7.40 | $7.42 | $7.42 | 212,122 |
2024-12-03 | $7.64 | $7.87 | $7.54 | $7.65 | $7.65 | 294,516 |
2024-12-02 | $7.70 | $7.74 | $7.54 | $7.58 | $7.58 | 215,574 |
2024-11-29 | $7.30 | $7.66 | $7.30 | $7.63 | $7.63 | 132,056 |
2024-11-27 | $7.13 | $7.40 | $7.05 | $7.33 | $7.33 | 157,679 |
2024-11-26 | $7.31 | $7.31 | $7.10 | $7.15 | $7.15 | 172,266 |
2024-11-25 | $7.43 | $7.50 | $7.26 | $7.29 | $7.29 | 116,191 |
2024-11-22 | $7.49 | $7.51 | $7.33 | $7.36 | $7.36 | 106,673 |
2024-11-21 | $7.16 | $7.54 | $7.14 | $7.48 | $7.48 | 171,600 |
2024-11-20 | $6.82 | $7.19 | $6.76 | $7.12 | $7.12 | 185,616 |
2024-11-19 | $6.64 | $6.84 | $6.61 | $6.76 | $6.76 | 54,246 |
2024-11-18 | $7.07 | $7.13 | $6.72 | $6.73 | $6.73 | 198,842 |
2024-11-15 | $7.16 | $7.26 | $6.85 | $6.89 | $6.89 | 298,901 |
2024-11-14 | $7.35 | $7.43 | $7.09 | $7.16 | $7.16 | 369,575 |
2024-11-13 | $7.07 | $7.56 | $6.93 | $7.34 | $7.34 | 501,317 |
2024-11-12 | $7.10 | $7.10 | $6.89 | $7.02 | $7.02 | 339,016 |
2024-11-11 | $6.79 | $7.10 | $6.65 | $7.08 | $7.08 | 367,115 |
2024-11-08 | $6.38 | $6.81 | $6.31 | $6.72 | $6.72 | 274,751 |
2024-11-07 | $6.40 | $6.45 | $6.20 | $6.31 | $6.31 | 102,369 |
2024-11-06 | $6.21 | $6.48 | $6.16 | $6.46 | $6.46 | 240,539 |
2024-11-05 | $6.14 | $6.20 | $6.02 | $6.04 | $6.04 | 82,508 |
2024-11-04 | $6.33 | $6.33 | $6.05 | $6.14 | $6.14 | 125,238 |
2024-11-01 | $5.91 | $6.20 | $5.90 | $6.20 | $6.20 | 109,814 |
2024-10-31 | $6.15 | $6.15 | $5.85 | $5.91 | $5.91 | 160,476 |
2024-10-30 | $6.24 | $6.33 | $6.13 | $6.17 | $6.17 | 109,356 |
2024-10-29 | $6.38 | $6.42 | $6.09 | $6.17 | $6.17 | 176,406 |
2024-10-28 | $6.04 | $6.46 | $6.00 | $6.39 | $6.39 | 459,267 |
2024-10-25 | $6.10 | $6.20 | $5.87 | $5.96 | $5.96 | 260,289 |
2024-10-24 | $5.42 | $6.05 | $5.42 | $6.02 | $6.02 | 822,398 |
2024-10-23 | $5.18 | $5.19 | $5.03 | $5.09 | $5.09 | 97,983 |
2024-10-22 | $5.19 | $5.27 | $5.14 | $5.18 | $5.18 | 70,976 |
2024-10-21 | $5.36 | $5.39 | $5.16 | $5.18 | $5.18 | 65,640 |
2024-10-18 | $5.16 | $5.44 | $5.07 | $5.40 | $5.40 | 97,750 |
2024-10-17 | $5.14 | $5.16 | $5.07 | $5.16 | $5.16 | 52,317 |
2024-10-16 | $5.08 | $5.19 | $5.08 | $5.15 | $5.15 | 28,746 |
2024-10-15 | $5.04 | $5.15 | $5.03 | $5.09 | $5.09 | 59,157 |
2024-10-14 | $5.08 | $5.15 | $5.01 | $5.04 | $5.04 | 64,269 |
2024-10-11 | $5.00 | $5.09 | $4.97 | $5.09 | $5.09 | 52,194 |
2024-10-10 | $5.00 | $5.06 | $4.97 | $5.00 | $5.00 | 49,911 |
2024-10-09 | $5.01 | $5.06 | $4.97 | $4.99 | $4.99 | 50,494 |
2024-10-08 | $5.03 | $5.10 | $5.01 | $5.04 | $5.04 | 86,520 |
2024-10-07 | $5.14 | $5.19 | $5.05 | $5.08 | $5.08 | 82,882 |
2024-10-04 | $5.22 | $5.23 | $5.07 | $5.14 | $5.14 | 80,168 |
2024-10-03 | $5.10 | $5.21 | $5.02 | $5.14 | $5.14 | 132,849 |
2024-10-02 | $5.27 | $5.31 | $5.13 | $5.14 | $5.14 | 58,654 |
2024-10-01 | $5.49 | $5.50 | $5.24 | $5.32 | $5.32 | 72,195 |
2024-09-30 | $5.35 | $5.50 | $5.30 | $5.48 | $5.48 | 110,959 |
2024-09-27 | $5.30 | $5.41 | $5.25 | $5.34 | $5.34 | 136,177 |
2024-09-26 | $5.26 | $5.29 | $5.22 | $5.27 | $5.27 | 44,271 |
2024-09-25 | $5.25 | $5.25 | $5.19 | $5.21 | $5.21 | 39,810 |
2024-09-24 | $5.02 | $5.30 | $5.02 | $5.28 | $5.28 | 144,772 |
2024-09-23 | $5.03 | $5.05 | $5.02 | $5.02 | $5.02 | 40,319 |
2024-09-20 | $5.14 | $5.20 | $5.02 | $5.03 | $5.03 | 33,353 |
2024-09-19 | $5.18 | $5.23 | $5.10 | $5.15 | $5.15 | 85,787 |
2024-09-18 | $5.18 | $5.21 | $5.10 | $5.13 | $5.13 | 50,386 |
2024-09-17 | $5.15 | $5.22 | $5.10 | $5.18 | $5.18 | 190,550 |
2024-09-16 | $4.90 | $5.20 | $4.90 | $5.10 | $5.10 | 320,336 |
2024-09-13 | $4.90 | $4.98 | $4.79 | $4.88 | $4.88 | 1,628,124 |
2024-09-12 | $5.10 | $5.16 | $4.82 | $4.85 | $4.85 | 715,480 |
2024-09-11 | $5.06 | $5.08 | $4.94 | $5.05 | $5.05 | 113,247 |
2024-09-10 | $5.02 | $5.05 | $4.98 | $5.04 | $5.04 | 401,716 |
2024-09-09 | $5.02 | $5.10 | $5.00 | $5.01 | $5.01 | 77,806 |
2024-09-06 | $5.11 | $5.13 | $5.02 | $5.05 | $5.05 | 47,618 |
2024-09-05 | $5.05 | $5.18 | $5.05 | $5.14 | $5.14 | 51,350 |
2024-09-04 | $5.17 | $5.20 | $5.03 | $5.05 | $5.05 | 58,433 |
2024-09-03 | $5.35 | $5.35 | $5.18 | $5.20 | $5.20 | 70,002 |
2024-08-30 | $5.40 | $5.41 | $5.29 | $5.35 | $5.35 | 65,061 |
2024-08-29 | $5.46 | $5.52 | $5.40 | $5.42 | $5.42 | 47,676 |
2024-08-28 | $5.60 | $5.62 | $5.40 | $5.46 | $5.46 | 49,447 |
2024-08-27 | $5.60 | $5.63 | $5.56 | $5.57 | $5.57 | 71,978 |
2024-08-26 | $5.48 | $5.61 | $5.48 | $5.57 | $5.57 | 129,496 |
2024-08-23 | $5.39 | $5.51 | $5.39 | $5.50 | $5.50 | 45,617 |
2024-08-22 | $5.43 | $5.50 | $5.35 | $5.38 | $5.38 | 28,986 |
2024-08-21 | $5.45 | $5.48 | $5.38 | $5.47 | $5.47 | 136,223 |
2024-08-20 | $5.46 | $5.49 | $5.40 | $5.44 | $5.44 | 71,530 |
2024-08-19 | $5.39 | $5.50 | $5.35 | $5.43 | $5.43 | 279,894 |
2024-08-16 | $5.36 | $5.41 | $5.30 | $5.37 | $5.37 | 59,697 |
2024-08-15 | $5.43 | $5.47 | $5.36 | $5.40 | $5.40 | 127,762 |
2024-08-14 | $5.49 | $5.52 | $5.36 | $5.37 | $5.37 | 52,900 |
2024-08-13 | $5.49 | $5.55 | $5.41 | $5.47 | $5.47 | 78,076 |
2024-08-12 | $5.49 | $5.60 | $5.45 | $5.48 | $5.48 | 64,389 |
2024-08-09 | $5.43 | $5.53 | $5.43 | $5.50 | $5.50 | 60,423 |
2024-08-08 | $5.47 | $5.53 | $5.41 | $5.45 | $5.45 | 110,035 |
2024-08-07 | $5.48 | $5.70 | $5.41 | $5.45 | $5.45 | 60,032 |
2024-08-06 | $5.62 | $5.71 | $5.47 | $5.47 | $5.47 | 92,999 |
2024-08-05 | $5.76 | $5.81 | $5.55 | $5.57 | $5.57 | 153,254 |
2024-08-02 | $6.05 | $6.23 | $5.88 | $6.16 | $6.16 | 99,435 |
2024-08-01 | $6.56 | $6.63 | $6.00 | $6.13 | $6.13 | 138,366 |
2024-07-31 | $6.05 | $6.70 | $6.05 | $6.50 | $6.50 | 442,800 |
2024-07-30 | $5.69 | $5.72 | $5.54 | $5.65 | $5.65 | 54,333 |
2024-07-29 | $5.74 | $5.75 | $5.61 | $5.69 | $5.69 | 41,634 |
2024-07-26 | $5.86 | $5.87 | $5.59 | $5.70 | $5.70 | 107,291 |
2024-07-25 | $5.79 | $5.94 | $5.74 | $5.88 | $5.88 | 56,533 |
2024-07-24 | $5.96 | $5.96 | $5.73 | $5.77 | $5.77 | 38,746 |
2024-07-23 | $5.94 | $5.95 | $5.84 | $5.90 | $5.90 | 43,813 |
2024-07-22 | $5.69 | $5.88 | $5.69 | $5.88 | $5.88 | 66,994 |
2024-07-19 | $6.00 | $6.02 | $5.51 | $5.52 | $5.52 | 82,959 |
2024-07-18 | $5.50 | $6.00 | $5.50 | $5.98 | $5.98 | 319,910 |
2024-07-17 | $5.39 | $5.47 | $5.27 | $5.46 | $5.46 | 84,596 |
2024-07-16 | $5.20 | $5.36 | $5.20 | $5.35 | $5.35 | 67,347 |
2024-07-15 | $5.10 | $5.29 | $5.09 | $5.18 | $5.18 | 80,776 |
2024-07-12 | $4.80 | $5.04 | $4.80 | $5.04 | $5.04 | 68,213 |
2024-07-11 | $4.85 | $4.90 | $4.80 | $4.80 | $4.80 | 46,764 |
2024-07-10 | $4.81 | $4.88 | $4.76 | $4.81 | $4.81 | 69,237 |
2024-07-09 | $4.87 | $4.90 | $4.80 | $4.82 | $4.82 | 19,773 |
2024-07-08 | $4.81 | $4.90 | $4.80 | $4.90 | $4.90 | 44,291 |
2024-07-05 | $4.73 | $4.80 | $4.73 | $4.79 | $4.79 | 35,576 |
2024-07-03 | $4.80 | $4.94 | $4.71 | $4.73 | $4.73 | 49,589 |
2024-07-02 | $4.93 | $4.95 | $4.72 | $4.77 | $4.77 | 65,407 |
2024-07-01 | $5.00 | $5.04 | $4.90 | $4.90 | $4.90 | 63,983 |
2024-06-28 | $5.05 | $5.06 | $4.98 | $5.01 | $5.01 | 34,353 |
2024-06-27 | $4.90 | $5.04 | $4.88 | $5.02 | $5.02 | 97,741 |
2024-06-26 | $4.71 | $4.88 | $4.71 | $4.87 | $4.87 | 39,400 |
2024-06-25 | $4.88 | $4.91 | $4.70 | $4.73 | $4.73 | 89,947 |
2024-06-24 | $5.02 | $5.04 | $4.83 | $4.87 | $4.87 | 101,813 |
2024-06-21 | $4.97 | $5.03 | $4.96 | $5.03 | $5.03 | 28,208 |
2024-06-20 | $5.00 | $5.05 | $4.95 | $5.00 | $5.00 | 61,049 |
2024-06-18 | $5.02 | $5.07 | $5.00 | $5.00 | $5.00 | 44,847 |
2024-06-17 | $5.05 | $5.09 | $5.02 | $5.04 | $5.04 | 52,086 |
2024-06-14 | $5.16 | $5.22 | $5.04 | $5.11 | $5.11 | 32,895 |
2024-06-13 | $5.26 | $5.33 | $5.13 | $5.13 | $5.13 | 47,495 |
2024-06-12 | $5.20 | $5.37 | $5.20 | $5.28 | $5.28 | 36,913 |
2024-06-11 | $5.40 | $5.40 | $5.22 | $5.24 | $5.24 | 45,644 |
2024-06-10 | $5.05 | $5.42 | $5.02 | $5.32 | $5.32 | 129,519 |
2024-06-07 | $5.11 | $5.15 | $5.05 | $5.08 | $5.08 | 25,740 |
2024-06-06 | $5.08 | $5.21 | $5.07 | $5.11 | $5.11 | 47,836 |
2024-06-05 | $4.95 | $5.12 | $4.91 | $5.09 | $5.09 | 46,681 |
2024-06-04 | $5.02 | $5.03 | $4.93 | $4.94 | $4.94 | 33,932 |
2024-06-03 | $4.99 | $5.06 | $4.98 | $5.03 | $5.03 | 39,937 |
2024-05-31 | $5.06 | $5.11 | $4.98 | $5.00 | $5.00 | 63,429 |
2024-05-30 | $5.05 | $5.26 | $5.05 | $5.06 | $5.06 | 70,952 |
2024-05-29 | $5.10 | $5.12 | $5.05 | $5.05 | $5.05 | 42,400 |
2024-05-28 | $5.20 | $5.20 | $5.10 | $5.11 | $5.11 | 53,991 |
2024-05-24 | $5.13 | $5.20 | $5.10 | $5.12 | $5.12 | 51,266 |
2024-05-23 | $5.15 | $5.33 | $5.12 | $5.14 | $5.14 | 59,445 |
2024-05-22 | $5.21 | $5.27 | $5.14 | $5.14 | $5.14 | 53,165 |
2024-05-21 | $5.28 | $5.31 | $5.20 | $5.22 | $5.22 | 42,998 |
2024-05-20 | $5.43 | $5.45 | $5.27 | $5.30 | $5.30 | 83,411 |
2024-05-17 | $5.24 | $5.36 | $5.23 | $5.36 | $5.36 | 38,516 |
2024-05-16 | $5.36 | $5.43 | $5.20 | $5.21 | $5.21 | 51,859 |
2024-05-15 | $5.21 | $5.40 | $5.19 | $5.36 | $5.36 | 66,365 |
2024-05-14 | $5.16 | $5.24 | $5.16 | $5.19 | $5.19 | 33,842 |
2024-05-13 | $5.14 | $5.24 | $5.12 | $5.20 | $5.20 | 71,541 |
2024-05-10 | $5.20 | $5.21 | $5.13 | $5.13 | $5.13 | 36,960 |
2024-05-09 | $5.17 | $5.25 | $5.17 | $5.20 | $5.20 | 41,434 |
2024-05-08 | $5.30 | $5.34 | $5.18 | $5.25 | $5.25 | 68,408 |
2024-05-07 | $5.50 | $5.50 | $5.29 | $5.30 | $5.30 | 66,285 |
2024-05-06 | $5.38 | $5.45 | $5.38 | $5.44 | $5.44 | 35,461 |
2024-05-03 | $5.25 | $5.40 | $5.23 | $5.39 | $5.39 | 95,524 |
2024-05-02 | $5.39 | $5.40 | $5.23 | $5.27 | $5.27 | 49,728 |
2024-05-01 | $5.22 | $5.40 | $5.22 | $5.36 | $5.36 | 83,024 |
2024-04-30 | $5.31 | $5.35 | $5.22 | $5.22 | $5.22 | 47,489 |
2024-04-29 | $5.26 | $5.44 | $5.26 | $5.35 | $5.35 | 53,011 |
2024-04-26 | $5.10 | $5.26 | $5.10 | $5.24 | $5.24 | 60,528 |
2024-04-25 | $5.30 | $5.35 | $5.02 | $5.08 | $5.08 | 90,212 |
2024-04-24 | $5.17 | $5.35 | $5.15 | $5.27 | $5.27 | 67,576 |
2024-04-23 | $5.09 | $5.19 | $5.08 | $5.17 | $5.17 | 38,423 |
2024-04-22 | $5.23 | $5.23 | $5.06 | $5.12 | $5.12 | 61,854 |
2024-04-19 | $4.98 | $5.22 | $4.91 | $5.22 | $5.22 | 183,897 |
2024-04-18 | $4.86 | $5.03 | $4.86 | $5.02 | $5.02 | 51,741 |
2024-04-17 | $4.91 | $5.09 | $4.86 | $4.89 | $4.89 | 70,711 |
2024-04-16 | $4.91 | $4.95 | $4.82 | $4.88 | $4.88 | 87,676 |
2024-04-15 | $5.09 | $5.09 | $4.90 | $4.97 | $4.97 | 90,225 |
2024-04-12 | $5.10 | $5.23 | $5.06 | $5.08 | $5.08 | 45,107 |
2024-04-11 | $5.14 | $5.16 | $5.06 | $5.12 | $5.12 | 46,189 |
2024-04-10 | $5.30 | $5.30 | $5.10 | $5.12 | $5.12 | 55,544 |
2024-04-09 | $5.30 | $5.40 | $5.30 | $5.34 | $5.34 | 28,807 |
2024-04-08 | $5.17 | $5.45 | $5.17 | $5.28 | $5.28 | 79,014 |
2024-04-05 | $5.25 | $5.25 | $5.14 | $5.17 | $5.17 | 44,257 |
2024-04-04 | $5.25 | $5.42 | $5.18 | $5.20 | $5.20 | 87,928 |
2024-04-03 | $5.22 | $5.29 | $5.10 | $5.19 | $5.19 | 206,958 |
2024-04-02 | $5.29 | $5.32 | $5.15 | $5.16 | $5.16 | 62,384 |
2024-04-01 | $5.36 | $5.40 | $5.31 | $5.32 | $5.32 | 48,866 |
2024-03-28 | $5.17 | $5.40 | $5.17 | $5.28 | $5.28 | 121,369 |
2024-03-27 | $5.03 | $5.17 | $5.03 | $5.13 | $5.13 | 138,103 |
2024-03-26 | $5.05 | $5.15 | $5.00 | $5.02 | $5.02 | 109,737 |
2024-03-25 | $4.95 | $5.06 | $4.86 | $5.03 | $5.03 | 171,497 |
2024-03-22 | $5.07 | $5.11 | $4.95 | $4.95 | $4.95 | 94,409 |
2024-03-21 | $5.05 | $5.23 | $5.05 | $5.11 | $5.11 | 87,956 |
2024-03-20 | $5.02 | $5.09 | $5.00 | $5.04 | $5.04 | 162,746 |
2024-03-19 | $5.01 | $5.10 | $5.01 | $5.02 | $5.02 | 41,898 |
2024-03-18 | $5.11 | $5.20 | $4.98 | $5.01 | $5.01 | 99,400 |
2024-03-15 | $5.00 | $5.09 | $4.95 | $4.97 | $4.97 | 103,832 |
2024-03-14 | $5.15 | $5.19 | $5.02 | $5.02 | $5.02 | 70,216 |
2024-03-13 | $5.10 | $5.23 | $5.10 | $5.13 | $5.13 | 63,252 |
2024-03-12 | $5.20 | $5.22 | $5.11 | $5.13 | $5.13 | 52,322 |
2024-03-11 | $5.31 | $5.40 | $5.20 | $5.22 | $5.22 | 76,722 |
2024-03-08 | $5.22 | $5.43 | $5.22 | $5.36 | $5.36 | 51,988 |
2024-03-07 | $5.14 | $5.27 | $5.14 | $5.20 | $5.20 | 45,341 |
2024-03-06 | $5.11 | $5.28 | $5.11 | $5.16 | $5.16 | 81,044 |
2024-03-05 | $5.15 | $5.25 | $5.10 | $5.16 | $5.16 | 106,520 |
2024-03-04 | $5.40 | $5.43 | $5.20 | $5.21 | $5.21 | 116,244 |
2024-03-01 | $5.41 | $5.53 | $5.37 | $5.38 | $5.38 | 49,467 |
2024-02-29 | $5.36 | $5.49 | $5.35 | $5.40 | $5.40 | 56,566 |
2024-02-28 | $5.48 | $5.49 | $5.30 | $5.33 | $5.33 | 71,461 |
2024-02-27 | $5.48 | $5.56 | $5.42 | $5.49 | $5.49 | 54,818 |
2024-02-26 | $5.57 | $5.66 | $5.37 | $5.50 | $5.50 | 228,334 |
2024-02-23 | $5.45 | $5.84 | $5.35 | $5.63 | $5.63 | 153,276 |
2024-02-22 | $5.67 | $5.75 | $5.40 | $5.42 | $5.42 | 104,949 |
2024-02-21 | $5.70 | $5.80 | $5.29 | $5.52 | $5.52 | 315,677 |
2024-02-20 | $5.87 | $6.14 | $5.75 | $5.95 | $5.95 | 149,291 |
2024-02-16 | $6.05 | $6.05 | $5.84 | $5.87 | $5.87 | 35,551 |
2024-02-15 | $5.89 | $6.05 | $5.89 | $6.04 | $6.04 | 82,928 |
2024-02-14 | $5.80 | $5.96 | $5.77 | $5.83 | $5.83 | 64,572 |
2024-02-13 | $5.87 | $5.98 | $5.70 | $5.78 | $5.78 | 82,498 |
2024-02-12 | $5.65 | $5.99 | $5.62 | $5.98 | $5.98 | 112,774 |
2024-02-09 | $5.55 | $5.70 | $5.53 | $5.60 | $5.60 | 52,248 |
2024-02-08 | $5.51 | $5.58 | $5.51 | $5.53 | $5.53 | 63,843 |
2024-02-07 | $5.57 | $5.60 | $5.52 | $5.57 | $5.57 | 66,474 |
2024-02-06 | $5.63 | $5.73 | $5.57 | $5.59 | $5.59 | 55,855 |
2024-02-05 | $5.70 | $5.78 | $5.64 | $5.69 | $5.69 | 87,830 |
2024-02-02 | $5.81 | $5.85 | $5.65 | $5.70 | $5.70 | 64,754 |
2024-02-01 | $5.71 | $5.86 | $5.71 | $5.86 | $5.86 | 55,263 |
2024-01-31 | $5.63 | $5.85 | $5.62 | $5.67 | $5.67 | 97,126 |
2024-01-30 | $6.04 | $6.04 | $5.63 | $5.69 | $5.69 | 147,283 |
2024-01-29 | $5.82 | $6.11 | $5.81 | $6.10 | $6.10 | 94,866 |
2024-01-26 | $5.92 | $5.97 | $5.79 | $5.83 | $5.83 | 101,823 |
2024-01-25 | $6.09 | $6.09 | $5.91 | $5.93 | $5.93 | 76,592 |
2024-01-24 | $6.28 | $6.28 | $6.04 | $6.04 | $6.04 | 64,231 |
2024-01-23 | $6.12 | $6.17 | $6.07 | $6.11 | $6.11 | 44,747 |
2024-01-22 | $5.95 | $6.10 | $5.94 | $6.07 | $6.07 | 67,460 |
2024-01-19 | $5.97 | $6.02 | $5.86 | $5.99 | $5.99 | 89,831 |
2024-01-18 | $5.86 | $6.02 | $5.85 | $5.96 | $5.96 | 87,654 |
2024-01-17 | $5.95 | $5.98 | $5.81 | $5.96 | $5.96 | 76,127 |
2024-01-16 | $6.06 | $6.08 | $5.96 | $5.96 | $5.96 | 79,447 |
2024-01-12 | $6.16 | $6.19 | $6.02 | $6.04 | $6.04 | 129,147 |
2024-01-11 | $6.17 | $6.22 | $6.04 | $6.16 | $6.16 | 55,620 |
2024-01-10 | $6.22 | $6.25 | $6.13 | $6.19 | $6.19 | 31,502 |
2024-01-09 | $6.16 | $6.26 | $6.16 | $6.25 | $6.25 | 55,819 |
2024-01-08 | $6.06 | $6.35 | $6.05 | $6.26 | $6.26 | 74,721 |
2024-01-05 | $6.11 | $6.19 | $6.06 | $6.07 | $6.07 | 41,888 |
2024-01-04 | $6.09 | $6.23 | $6.07 | $6.10 | $6.10 | 48,283 |
2024-01-03 | $6.25 | $6.25 | $6.06 | $6.09 | $6.09 | 86,438 |
2024-01-02 | $6.56 | $6.56 | $6.26 | $6.29 | $6.29 | 81,768 |
2023-12-29 | $6.71 | $6.73 | $6.49 | $6.57 | $6.57 | 95,404 |
2023-12-28 | $6.71 | $6.79 | $6.61 | $6.73 | $6.73 | 72,284 |
2023-12-27 | $6.89 | $6.92 | $6.66 | $6.71 | $6.71 | 144,320 |
2023-12-26 | $6.72 | $6.93 | $6.71 | $6.88 | $6.88 | 62,080 |
2023-12-22 | $6.80 | $6.86 | $6.66 | $6.72 | $6.72 | 89,331 |
2023-12-21 | $6.41 | $6.79 | $6.41 | $6.73 | $6.73 | 167,128 |
2023-12-20 | $6.53 | $6.53 | $6.29 | $6.35 | $6.35 | 100,727 |
2023-12-19 | $6.35 | $6.54 | $6.35 | $6.53 | $6.53 | 67,928 |
2023-12-18 | $6.52 | $6.52 | $6.29 | $6.32 | $6.32 | 68,955 |
2023-12-15 | $6.49 | $6.57 | $6.43 | $6.47 | $6.47 | 233,168 |
2023-12-14 | $6.45 | $6.57 | $6.35 | $6.43 | $6.43 | 85,412 |
2023-12-13 | $6.18 | $6.36 | $6.08 | $6.36 | $6.36 | 95,650 |
2023-12-12 | $6.33 | $6.34 | $6.12 | $6.23 | $6.23 | 99,806 |
2023-12-11 | $6.55 | $6.59 | $6.21 | $6.34 | $6.34 | 93,655 |
2023-12-08 | $6.25 | $6.56 | $6.20 | $6.55 | $6.55 | 130,207 |
2023-12-07 | $6.64 | $6.67 | $6.26 | $6.26 | $6.26 | 134,996 |
2023-12-06 | $6.55 | $6.61 | $6.47 | $6.60 | $6.60 | 117,767 |
2023-12-05 | $6.29 | $6.54 | $6.26 | $6.49 | $6.49 | 116,136 |
2023-12-04 | $6.38 | $6.44 | $6.26 | $6.27 | $6.27 | 103,019 |
2023-12-01 | $6.33 | $6.39 | $6.28 | $6.37 | $6.37 | 41,294 |
2023-11-30 | $6.46 | $6.53 | $6.24 | $6.33 | $6.33 | 162,096 |
2023-11-29 | $6.59 | $6.69 | $6.43 | $6.47 | $6.47 | 73,265 |
2023-11-28 | $6.43 | $6.53 | $6.40 | $6.51 | $6.51 | 103,915 |
2023-11-27 | $6.50 | $6.51 | $6.36 | $6.43 | $6.43 | 125,118 |
2023-11-24 | $6.42 | $6.58 | $6.40 | $6.52 | $6.52 | 72,782 |
2023-11-22 | $6.58 | $6.58 | $6.38 | $6.41 | $6.41 | 109,526 |
2023-11-21 | $6.35 | $6.55 | $6.33 | $6.51 | $6.51 | 224,956 |
2023-11-20 | $6.15 | $6.45 | $6.15 | $6.37 | $6.37 | 146,394 |
2023-11-17 | $6.06 | $6.14 | $6.01 | $6.12 | $6.12 | 70,537 |
2023-11-16 | $6.18 | $6.18 | $6.06 | $6.08 | $6.08 | 130,434 |
2023-11-15 | $6.22 | $6.36 | $6.16 | $6.19 | $6.19 | 219,212 |
2023-11-14 | $6.09 | $6.17 | $5.98 | $6.16 | $6.16 | 220,537 |
2023-11-13 | $5.58 | $5.92 | $5.56 | $5.91 | $5.91 | 188,210 |
2023-11-10 | $5.60 | $5.66 | $5.48 | $5.58 | $5.58 | 223,107 |
2023-11-09 | $5.73 | $5.78 | $5.46 | $5.53 | $5.53 | 245,327 |
2023-11-08 | $5.91 | $5.92 | $5.70 | $5.72 | $5.72 | 185,857 |
2023-11-07 | $5.76 | $5.93 | $5.74 | $5.89 | $5.89 | 119,127 |
2023-11-06 | $5.72 | $5.80 | $5.67 | $5.75 | $5.75 | 229,742 |
2023-11-03 | $5.75 | $5.78 | $5.53 | $5.68 | $5.68 | 216,660 |
2023-11-02 | $5.61 | $5.71 | $5.58 | $5.70 | $5.70 | 698,788 |
2023-11-01 | $5.50 | $5.52 | $5.43 | $5.49 | $5.49 | 395,094 |
2023-10-31 | $5.55 | $5.59 | $5.41 | $5.50 | $5.50 | 237,081 |
2023-10-30 | $5.48 | $5.60 | $5.40 | $5.47 | $5.47 | 264,447 |
2023-10-27 | $5.30 | $5.36 | $5.20 | $5.33 | $5.33 | 158,463 |
2023-10-26 | $5.02 | $5.30 | $4.98 | $5.22 | $5.22 | 299,204 |
2023-10-25 | $5.02 | $5.06 | $4.98 | $5.02 | $5.02 | 166,471 |
2023-10-24 | $5.01 | $5.07 | $4.99 | $5.03 | $5.03 | 183,438 |
2023-10-23 | $5.01 | $5.05 | $4.93 | $4.96 | $4.96 | 117,279 |
2023-10-20 | $5.06 | $5.09 | $4.96 | $5.07 | $5.07 | 344,900 |
2023-10-19 | $4.97 | $5.08 | $4.97 | $5.06 | $5.06 | 133,968 |
2023-10-18 | $5.11 | $5.12 | $4.96 | $4.96 | $4.96 | 65,017 |
2023-10-17 | $5.07 | $5.16 | $5.07 | $5.14 | $5.14 | 79,085 |
2023-10-16 | $5.02 | $5.11 | $5.00 | $5.06 | $5.06 | 115,924 |
2023-10-13 | $5.18 | $5.18 | $4.96 | $5.03 | $5.03 | 195,421 |
2023-10-12 | $5.26 | $5.32 | $5.18 | $5.19 | $5.19 | 86,325 |
2023-10-11 | $5.33 | $5.37 | $5.23 | $5.25 | $5.25 | 80,740 |
2023-10-10 | $5.20 | $5.38 | $5.20 | $5.34 | $5.34 | 94,290 |
2023-10-09 | $5.49 | $5.49 | $5.13 | $5.17 | $5.17 | 177,876 |
2023-10-06 | $5.40 | $5.50 | $5.37 | $5.47 | $5.47 | 78,625 |
2023-10-05 | $5.35 | $5.43 | $5.35 | $5.39 | $5.39 | 63,884 |
2023-10-04 | $5.43 | $5.53 | $5.30 | $5.33 | $5.33 | 120,208 |
2023-10-03 | $5.38 | $5.50 | $5.32 | $5.43 | $5.43 | 119,391 |
2023-10-02 | $5.52 | $5.61 | $5.44 | $5.44 | $5.44 | 110,948 |
2023-09-29 | $5.45 | $5.54 | $5.45 | $5.49 | $5.49 | 128,143 |
2023-09-28 | $5.45 | $5.47 | $5.35 | $5.42 | $5.42 | 85,082 |
2023-09-27 | $5.34 | $5.52 | $5.34 | $5.43 | $5.43 | 164,040 |
2023-09-26 | $5.36 | $5.43 | $5.31 | $5.33 | $5.33 | 92,856 |
2023-09-25 | $5.50 | $5.56 | $5.38 | $5.43 | $5.43 | 113,418 |
2023-09-22 | $5.65 | $5.68 | $5.45 | $5.49 | $5.49 | 192,413 |
2023-09-21 | $5.74 | $5.79 | $5.60 | $5.63 | $5.63 | 118,313 |
2023-09-20 | $5.78 | $5.83 | $5.74 | $5.76 | $5.76 | 102,474 |
2023-09-19 | $5.73 | $5.77 | $5.70 | $5.74 | $5.74 | 90,273 |
2023-09-18 | $5.93 | $5.93 | $5.71 | $5.74 | $5.74 | 133,857 |
2023-09-15 | $6.03 | $6.07 | $5.75 | $5.89 | $5.89 | 398,943 |
2023-09-14 | $6.09 | $6.13 | $6.03 | $6.08 | $6.08 | 72,775 |
2023-09-13 | $6.12 | $6.16 | $6.05 | $6.08 | $6.08 | 65,475 |
2023-09-12 | $6.10 | $6.18 | $6.10 | $6.11 | $6.11 | 85,935 |
2023-09-11 | $6.26 | $6.26 | $6.11 | $6.11 | $6.11 | 79,848 |
2023-09-08 | $6.27 | $6.30 | $6.16 | $6.22 | $6.22 | 94,692 |
2023-09-07 | $6.32 | $6.32 | $6.12 | $6.22 | $6.22 | 126,735 |
2023-09-06 | $6.40 | $6.40 | $6.23 | $6.35 | $6.35 | 158,475 |
2023-09-05 | $6.64 | $6.64 | $6.40 | $6.42 | $6.42 | 141,397 |
2023-09-01 | $6.76 | $6.77 | $6.61 | $6.61 | $6.61 | 81,222 |
2023-08-31 | $6.85 | $6.86 | $6.75 | $6.76 | $6.76 | 99,997 |
2023-08-30 | $6.71 | $6.88 | $6.71 | $6.80 | $6.80 | 118,044 |
2023-08-29 | $6.70 | $6.85 | $6.68 | $6.75 | $6.75 | 56,452 |
2023-08-28 | $6.64 | $6.75 | $6.63 | $6.68 | $6.68 | 46,566 |
2023-08-25 | $6.70 | $6.78 | $6.51 | $6.65 | $6.65 | 104,715 |
2023-08-24 | $6.88 | $6.88 | $6.68 | $6.68 | $6.68 | 119,778 |
2023-08-23 | $6.86 | $6.93 | $6.82 | $6.82 | $6.82 | 74,185 |
2023-08-22 | $6.94 | $7.00 | $6.82 | $6.86 | $6.86 | 62,185 |
2023-08-21 | $7.00 | $7.01 | $6.87 | $6.89 | $6.89 | 69,952 |
2023-08-18 | $6.84 | $7.03 | $6.80 | $6.92 | $6.92 | 105,673 |
2023-08-17 | $6.90 | $7.03 | $6.83 | $6.90 | $6.90 | 67,623 |
2023-08-16 | $6.99 | $7.05 | $6.83 | $6.83 | $6.83 | 103,517 |
2023-08-15 | $7.24 | $7.24 | $6.94 | $6.95 | $6.95 | 166,546 |
2023-08-14 | $7.20 | $7.32 | $7.20 | $7.26 | $7.26 | 64,949 |
2023-08-11 | $7.33 | $7.34 | $7.19 | $7.20 | $7.20 | 88,424 |
2023-08-10 | $7.30 | $7.42 | $7.22 | $7.32 | $7.32 | 128,233 |
2023-08-09 | $7.50 | $7.50 | $7.22 | $7.23 | $7.23 | 161,620 |
2023-08-08 | $7.69 | $7.69 | $7.35 | $7.43 | $7.43 | 233,568 |
2023-08-07 | $7.85 | $7.90 | $7.71 | $7.72 | $7.72 | 101,730 |
2023-08-04 | $7.77 | $7.92 | $7.71 | $7.75 | $7.75 | 88,140 |
2023-08-03 | $7.68 | $7.82 | $7.55 | $7.71 | $7.71 | 152,422 |
2023-08-02 | $7.85 | $7.85 | $7.62 | $7.68 | $7.68 | 176,282 |
2023-08-01 | $7.93 | $7.96 | $7.75 | $7.87 | $7.87 | 192,180 |
2023-07-31 | $7.95 | $8.06 | $7.88 | $7.98 | $7.98 | 130,379 |
2023-07-28 | $7.96 | $8.08 | $7.94 | $7.95 | $7.95 | 138,820 |
2023-07-27 | $8.15 | $8.23 | $7.95 | $7.96 | $7.96 | 190,165 |
2023-07-26 | $8.52 | $8.55 | $7.95 | $8.06 | $8.06 | 425,546 |
2023-07-25 | $8.63 | $8.80 | $8.56 | $8.70 | $8.70 | 127,662 |
2023-07-24 | $8.57 | $8.71 | $8.46 | $8.53 | $8.53 | 76,450 |
2023-07-21 | $8.71 | $8.75 | $8.50 | $8.53 | $8.53 | 100,997 |
2023-07-20 | $9.01 | $9.10 | $8.63 | $8.65 | $8.65 | 121,096 |
2023-07-19 | $9.08 | $9.50 | $9.08 | $9.12 | $9.12 | 129,484 |
2023-07-18 | $8.88 | $9.05 | $8.76 | $9.00 | $9.00 | 68,729 |
2023-07-17 | $8.85 | $9.11 | $8.84 | $8.86 | $8.86 | 82,482 |
2023-07-14 | $9.00 | $9.09 | $8.74 | $8.84 | $8.84 | 140,670 |
2023-07-13 | $8.84 | $9.15 | $8.84 | $9.03 | $9.03 | 141,250 |
2023-07-12 | $8.67 | $8.88 | $8.58 | $8.79 | $8.79 | 256,046 |
2023-07-11 | $8.50 | $8.62 | $8.43 | $8.55 | $8.55 | 110,204 |
2023-07-10 | $8.62 | $8.65 | $8.48 | $8.50 | $8.50 | 157,512 |
2023-07-07 | $8.57 | $8.76 | $8.57 | $8.62 | $8.62 | 67,205 |
2023-07-06 | $8.50 | $8.59 | $8.36 | $8.54 | $8.54 | 113,049 |
2023-07-05 | $8.57 | $8.60 | $8.52 | $8.54 | $8.54 | 108,394 |
2023-07-03 | $8.70 | $8.79 | $8.49 | $8.59 | $8.59 | 100,957 |
2023-06-30 | $8.66 | $8.73 | $8.59 | $8.64 | $8.64 | 107,297 |
2023-06-29 | $8.61 | $8.82 | $8.45 | $8.56 | $8.56 | 87,850 |
2023-06-28 | $8.25 | $8.58 | $8.23 | $8.55 | $8.55 | 89,102 |
2023-06-27 | $8.26 | $8.45 | $8.25 | $8.30 | $8.30 | 103,676 |
2023-06-26 | $8.32 | $8.43 | $8.25 | $8.29 | $8.29 | 94,029 |
2023-06-23 | $8.30 | $8.43 | $8.25 | $8.39 | $8.39 | 127,825 |
2023-06-22 | $8.33 | $8.62 | $8.33 | $8.41 | $8.41 | 173,932 |
2023-06-21 | $8.47 | $8.55 | $8.20 | $8.42 | $8.42 | 384,368 |
2023-06-20 | $7.94 | $8.89 | $7.90 | $8.64 | $8.64 | 542,232 |
2023-06-16 | $7.92 | $8.01 | $7.52 | $7.67 | $7.67 | 4,151,908 |
2023-06-15 | $7.98 | $8.13 | $7.62 | $7.90 | $7.90 | 643,836 |
2023-06-14 | $8.71 | $8.89 | $7.93 | $8.00 | $8.00 | 635,897 |
2023-06-13 | $8.90 | $9.11 | $8.58 | $8.60 | $8.60 | 364,036 |
2023-06-12 | $9.59 | $9.62 | $8.75 | $8.84 | $8.84 | 418,091 |
2023-06-09 | $9.68 | $9.84 | $9.46 | $9.62 | $9.62 | 77,179 |
2023-06-08 | $9.83 | $9.94 | $9.55 | $9.73 | $9.73 | 68,715 |
2023-06-07 | $9.99 | $10.11 | $9.70 | $9.88 | $9.88 | 80,032 |
2023-06-06 | $9.98 | $10.10 | $9.90 | $9.95 | $9.95 | 37,232 |
2023-06-05 | $10.14 | $10.15 | $9.92 | $10.03 | $10.03 | 60,217 |
2023-06-02 | $9.83 | $10.20 | $9.75 | $10.12 | $10.12 | 121,694 |
2023-06-01 | $9.40 | $9.82 | $9.35 | $9.66 | $9.66 | 86,505 |
2023-05-31 | $9.52 | $9.68 | $9.00 | $9.32 | $9.32 | 114,418 |
2023-05-30 | $9.81 | $9.88 | $9.16 | $9.54 | $9.54 | 138,836 |
2023-05-26 | $9.28 | $9.79 | $9.13 | $9.76 | $9.76 | 128,078 |
2023-05-25 | $9.09 | $9.10 | $8.70 | $8.79 | $8.79 | 49,120 |
2023-05-24 | $9.20 | $9.20 | $8.81 | $8.96 | $8.96 | 55,299 |
2023-05-23 | $9.15 | $9.29 | $9.13 | $9.21 | $9.21 | 36,977 |
2023-05-22 | $8.96 | $9.20 | $8.87 | $9.20 | $9.20 | 56,111 |
2023-05-19 | $8.95 | $9.00 | $8.79 | $8.92 | $8.92 | 64,916 |
2023-05-18 | $8.83 | $9.09 | $8.79 | $8.87 | $8.87 | 38,426 |
2023-05-17 | $8.72 | $8.92 | $8.56 | $8.84 | $8.84 | 44,449 |
2023-05-16 | $8.33 | $8.76 | $8.23 | $8.62 | $8.62 | 57,884 |
2023-05-15 | $8.29 | $8.46 | $8.21 | $8.34 | $8.34 | 67,494 |
2023-05-12 | $8.44 | $8.46 | $8.19 | $8.19 | $8.19 | 45,512 |
2023-05-11 | $8.45 | $8.60 | $8.42 | $8.46 | $8.46 | 34,430 |
2023-05-10 | $8.78 | $8.78 | $8.46 | $8.50 | $8.50 | 64,315 |
2023-05-09 | $8.78 | $8.92 | $8.60 | $8.65 | $8.65 | 60,763 |
2023-05-08 | $9.11 | $9.11 | $8.84 | $8.86 | $8.86 | 48,219 |
2023-05-05 | $8.90 | $9.09 | $8.86 | $9.06 | $9.06 | 37,332 |
2023-05-04 | $8.95 | $9.15 | $8.79 | $8.81 | $8.81 | 65,527 |
2023-05-03 | $9.19 | $9.21 | $9.01 | $9.02 | $9.02 | 66,795 |
2023-05-02 | $9.32 | $9.33 | $9.00 | $9.16 | $9.16 | 73,983 |
2023-05-01 | $8.99 | $9.39 | $8.99 | $9.33 | $9.33 | 66,791 |
2023-04-28 | $8.82 | $9.17 | $8.80 | $8.99 | $8.99 | 115,699 |
2023-04-27 | $8.30 | $8.93 | $8.26 | $8.85 | $8.85 | 173,443 |
2023-04-26 | $7.97 | $7.97 | $7.76 | $7.79 | $7.79 | 48,903 |
2023-04-25 | $8.14 | $8.15 | $7.77 | $7.80 | $7.80 | 60,861 |
2023-04-24 | $8.30 | $8.40 | $8.10 | $8.17 | $8.17 | 86,972 |
2023-04-21 | $7.88 | $8.42 | $7.86 | $8.31 | $8.31 | 268,915 |
2023-04-20 | $7.74 | $7.91 | $7.72 | $7.88 | $7.88 | 83,039 |
2023-04-19 | $7.79 | $7.84 | $7.73 | $7.82 | $7.82 | 62,436 |
2023-04-18 | $8.00 | $8.00 | $7.78 | $7.82 | $7.82 | 64,824 |
2023-04-17 | $7.94 | $7.94 | $7.83 | $7.92 | $7.92 | 40,622 |
2023-04-14 | $7.96 | $8.08 | $7.83 | $7.87 | $7.87 | 39,727 |
2023-04-13 | $7.87 | $8.03 | $7.87 | $7.97 | $7.97 | 42,499 |
2023-04-12 | $7.99 | $8.07 | $7.82 | $7.82 | $7.82 | 57,528 |
2023-04-11 | $7.96 | $8.04 | $7.88 | $7.92 | $7.92 | 46,959 |
2023-04-10 | $7.91 | $7.97 | $7.79 | $7.89 | $7.89 | 56,212 |
2023-04-06 | $7.80 | $8.12 | $7.80 | $7.96 | $7.96 | 57,058 |
2023-04-05 | $8.00 | $8.10 | $7.73 | $7.80 | $7.80 | 115,507 |
2023-04-04 | $8.43 | $8.44 | $8.04 | $8.11 | $8.11 | 60,696 |
2023-04-03 | $8.35 | $8.47 | $8.26 | $8.45 | $8.45 | 122,761 |
2023-03-31 | $8.12 | $8.32 | $8.07 | $8.30 | $8.30 | 64,878 |
2023-03-30 | $7.92 | $8.15 | $7.92 | $8.05 | $8.05 | 81,855 |
2023-03-29 | $7.76 | $7.84 | $7.69 | $7.80 | $7.80 | 44,183 |
2023-03-28 | $7.70 | $7.74 | $7.63 | $7.65 | $7.65 | 86,386 |
2023-03-27 | $7.74 | $7.85 | $7.70 | $7.76 | $7.76 | 74,147 |
2023-03-24 | $7.65 | $7.71 | $7.57 | $7.67 | $7.67 | 82,966 |
2023-03-23 | $7.73 | $7.83 | $7.63 | $7.73 | $7.73 | 91,746 |
2023-03-22 | $7.79 | $7.85 | $7.66 | $7.67 | $7.67 | 131,314 |
2023-03-21 | $7.54 | $7.79 | $7.54 | $7.76 | $7.76 | 98,256 |
2023-03-20 | $7.44 | $7.56 | $7.30 | $7.45 | $7.45 | 183,583 |
2023-03-17 | $7.71 | $7.71 | $7.35 | $7.46 | $7.46 | 430,136 |
2023-03-16 | $7.60 | $7.73 | $7.53 | $7.71 | $7.71 | 125,520 |
2023-03-15 | $7.55 | $7.66 | $7.51 | $7.62 | $7.62 | 147,663 |
2023-03-14 | $8.02 | $8.06 | $7.62 | $7.72 | $7.72 | 192,995 |
2023-03-13 | $8.00 | $8.12 | $7.81 | $7.84 | $7.84 | 405,143 |
2023-03-10 | $8.45 | $8.45 | $8.04 | $8.12 | $8.12 | 323,104 |
2023-03-09 | $8.55 | $8.61 | $8.38 | $8.40 | $8.40 | 146,497 |
2023-03-08 | $8.63 | $8.64 | $8.52 | $8.53 | $8.53 | 66,788 |
2023-03-07 | $8.75 | $8.76 | $8.57 | $8.57 | $8.57 | 108,724 |
2023-03-06 | $8.87 | $8.96 | $8.72 | $8.75 | $8.75 | 109,687 |
2023-03-03 | $8.68 | $8.85 | $8.68 | $8.82 | $8.82 | 120,226 |
2023-03-02 | $8.55 | $8.76 | $8.52 | $8.72 | $8.72 | 76,279 |
2023-03-01 | $8.68 | $8.70 | $8.51 | $8.57 | $8.57 | 126,934 |
2023-02-28 | $8.69 | $8.77 | $8.60 | $8.60 | $8.60 | 90,654 |
2023-02-27 | $8.86 | $8.86 | $8.65 | $8.70 | $8.70 | 120,186 |
2023-02-24 | $8.80 | $8.81 | $8.65 | $8.68 | $8.68 | 105,304 |
2023-02-23 | $9.10 | $9.10 | $8.80 | $8.93 | $8.93 | 65,435 |
2023-02-22 | $8.96 | $9.04 | $8.84 | $8.89 | $8.89 | 107,049 |
2023-02-21 | $9.09 | $9.09 | $8.88 | $8.90 | $8.90 | 109,203 |
2023-02-17 | $9.12 | $9.20 | $8.85 | $9.09 | $9.09 | 167,472 |
2023-02-16 | $9.14 | $9.45 | $9.00 | $9.22 | $9.22 | 199,746 |
2023-02-15 | $8.80 | $9.48 | $8.80 | $9.22 | $9.22 | 282,021 |
2023-02-14 | $9.92 | $9.99 | $8.61 | $8.68 | $8.68 | 747,023 |
2023-02-13 | $10.14 | $10.24 | $9.98 | $10.18 | $10.18 | 150,531 |
2023-02-10 | $10.11 | $10.16 | $9.94 | $10.05 | $10.05 | 147,943 |
2023-02-09 | $10.57 | $10.59 | $10.10 | $10.18 | $10.18 | 187,687 |
2023-02-08 | $10.65 | $10.69 | $10.22 | $10.31 | $10.31 | 116,092 |
2023-02-07 | $10.55 | $10.67 | $10.17 | $10.63 | $10.63 | 188,066 |
2023-02-06 | $10.99 | $11.07 | $10.53 | $10.55 | $10.55 | 118,513 |
2023-02-03 | $11.05 | $11.40 | $10.91 | $11.10 | $11.10 | 175,334 |
2023-02-02 | $11.05 | $11.42 | $11.04 | $11.25 | $11.25 | 240,247 |
2023-02-01 | $10.65 | $10.93 | $10.55 | $10.82 | $10.82 | 206,550 |
2023-01-31 | $10.06 | $10.63 | $10.05 | $10.54 | $10.54 | 143,450 |
2023-01-30 | $9.99 | $10.13 | $9.89 | $10.04 | $10.04 | 154,475 |
2023-01-27 | $9.85 | $10.12 | $9.82 | $10.00 | $10.00 | 298,360 |
2023-01-26 | $9.95 | $9.96 | $9.71 | $9.90 | $9.90 | 169,800 |
2023-01-25 | $9.73 | $9.83 | $9.67 | $9.81 | $9.81 | 130,308 |
2023-01-24 | $10.19 | $10.19 | $9.85 | $9.87 | $9.87 | 150,001 |
2023-01-23 | $10.03 | $10.47 | $9.92 | $10.23 | $10.23 | 251,326 |
2023-01-20 | $9.38 | $9.97 | $9.33 | $9.95 | $9.95 | 349,790 |
2023-01-19 | $9.22 | $9.42 | $9.16 | $9.30 | $9.30 | 174,782 |
2023-01-18 | $9.85 | $9.89 | $9.28 | $9.28 | $9.28 | 260,207 |
2023-01-17 | $9.86 | $9.89 | $9.49 | $9.78 | $9.78 | 609,633 |
2023-01-13 | $9.09 | $9.59 | $9.02 | $9.51 | $9.51 | 508,751 |
2023-01-12 | $9.20 | $9.24 | $8.93 | $9.09 | $9.09 | 376,063 |
2023-01-11 | $9.11 | $9.43 | $9.02 | $9.14 | $9.14 | 1,241,184 |
2023-01-10 | $8.60 | $9.18 | $8.51 | $8.97 | $8.97 | 697,219 |
2023-01-09 | $8.69 | $8.79 | $8.52 | $8.55 | $8.55 | 635,674 |
2023-01-06 | $8.60 | $8.63 | $8.34 | $8.57 | $8.57 | 193,299 |
2023-01-05 | $8.63 | $8.77 | $8.35 | $8.51 | $8.51 | 215,728 |
2023-01-04 | $8.70 | $8.91 | $8.52 | $8.68 | $8.68 | 967,989 |
2023-01-03 | $8.99 | $9.14 | $8.58 | $8.63 | $8.63 | 356,819 |
2022-12-30 | $8.84 | $8.91 | $8.71 | $8.80 | $8.80 | 203,085 |
2022-12-29 | $8.71 | $8.91 | $8.69 | $8.84 | $8.84 | 311,271 |
2022-12-28 | $8.59 | $8.79 | $8.50 | $8.57 | $8.57 | 167,782 |
2022-12-27 | $8.66 | $9.06 | $8.36 | $8.59 | $8.59 | 237,486 |
2022-12-23 | $8.70 | $8.73 | $8.55 | $8.65 | $8.65 | 106,662 |
2022-12-22 | $8.89 | $8.89 | $8.55 | $8.77 | $8.77 | 274,110 |
2022-12-21 | $9.02 | $9.08 | $8.84 | $8.92 | $8.92 | 123,802 |
2022-12-20 | $8.96 | $9.05 | $8.88 | $8.92 | $8.92 | 91,500 |
2022-12-19 | $9.20 | $9.20 | $8.89 | $8.97 | $8.97 | 158,965 |
2022-12-16 | $9.20 | $9.33 | $9.14 | $9.15 | $9.15 | 480,821 |
2022-12-15 | $9.32 | $9.44 | $9.16 | $9.20 | $9.20 | 144,355 |
2022-12-14 | $9.85 | $9.99 | $9.46 | $9.52 | $9.52 | 126,979 |
2022-12-13 | $9.91 | $10.50 | $9.81 | $9.94 | $9.94 | 271,143 |
2022-12-12 | $9.42 | $9.48 | $9.25 | $9.36 | $9.36 | 127,945 |
2022-12-09 | $9.71 | $9.75 | $9.38 | $9.41 | $9.41 | 132,994 |
2022-12-08 | $9.20 | $9.79 | $9.02 | $9.71 | $9.71 | 220,048 |
2022-12-07 | $8.93 | $9.14 | $8.91 | $9.08 | $9.08 | 177,650 |
2022-12-06 | $9.49 | $9.49 | $8.95 | $9.00 | $9.00 | 180,669 |
2022-12-05 | $9.54 | $9.70 | $9.28 | $9.50 | $9.50 | 301,420 |
2022-12-02 | $9.41 | $9.67 | $9.30 | $9.51 | $9.51 | 136,332 |
2022-12-01 | $9.69 | $9.99 | $9.54 | $9.68 | $9.68 | 229,472 |
2022-11-30 | $9.35 | $9.77 | $9.30 | $9.65 | $9.65 | 338,407 |
2022-11-29 | $9.40 | $9.46 | $9.20 | $9.31 | $9.31 | 120,828 |
2022-11-28 | $9.60 | $9.81 | $9.28 | $9.33 | $9.33 | 158,080 |
2022-11-25 | $9.61 | $9.69 | $9.53 | $9.63 | $9.63 | 60,374 |
2022-11-23 | $9.54 | $9.66 | $9.47 | $9.61 | $9.61 | 114,105 |
2022-11-22 | $9.45 | $9.75 | $9.33 | $9.49 | $9.49 | 164,233 |
2022-11-21 | $9.85 | $9.95 | $9.40 | $9.40 | $9.40 | 158,256 |
2022-11-18 | $10.21 | $10.26 | $9.81 | $9.86 | $9.86 | 97,538 |
2022-11-17 | $10.13 | $10.24 | $9.91 | $10.13 | $10.13 | 113,410 |
2022-11-16 | $10.75 | $10.75 | $10.35 | $10.39 | $10.39 | 127,786 |
2022-11-15 | $10.96 | $11.21 | $10.68 | $10.88 | $10.88 | 155,042 |
2022-11-14 | $10.41 | $10.91 | $10.34 | $10.49 | $10.49 | 347,309 |
2022-11-11 | $9.87 | $10.46 | $9.87 | $10.26 | $10.26 | 838,929 |
2022-11-10 | $9.90 | $10.17 | $9.72 | $9.95 | $9.95 | 891,814 |
2022-11-09 | $9.69 | $9.76 | $9.25 | $9.26 | $9.26 | 208,702 |
2022-11-08 | $9.81 | $10.13 | $9.49 | $9.74 | $9.74 | 511,221 |
2022-11-07 | $9.86 | $9.98 | $9.52 | $9.82 | $9.82 | 347,961 |
2022-11-04 | $10.24 | $10.40 | $9.61 | $9.82 | $9.82 | 201,569 |
2022-11-03 | $10.07 | $10.20 | $9.85 | $9.95 | $9.95 | 176,775 |
2022-11-02 | $10.55 | $10.67 | $10.00 | $10.03 | $10.03 | 176,485 |
2022-11-01 | $10.85 | $10.93 | $10.47 | $10.58 | $10.58 | 84,741 |
2022-10-31 | $10.44 | $10.87 | $10.38 | $10.59 | $10.59 | 127,099 |
2022-10-28 | $10.18 | $10.77 | $10.18 | $10.62 | $10.62 | 229,752 |
2022-10-27 | $11.45 | $11.45 | $10.12 | $10.18 | $10.18 | 148,936 |
2022-10-26 | $10.70 | $11.27 | $10.68 | $10.83 | $10.83 | 239,397 |
2022-10-25 | $10.56 | $10.97 | $10.50 | $10.81 | $10.81 | 227,741 |
2022-10-24 | $10.89 | $10.89 | $10.30 | $10.42 | $10.42 | 151,646 |
2022-10-21 | $10.34 | $10.90 | $10.10 | $10.88 | $10.88 | 272,738 |
2022-10-20 | $10.61 | $10.81 | $10.24 | $10.29 | $10.29 | 128,088 |
2022-10-19 | $10.55 | $10.78 | $10.30 | $10.60 | $10.60 | 105,670 |
2022-10-18 | $11.18 | $11.48 | $10.47 | $10.65 | $10.65 | 136,130 |
2022-10-17 | $10.77 | $10.97 | $10.67 | $10.79 | $10.79 | 134,679 |
2022-10-14 | $10.80 | $10.98 | $10.35 | $10.37 | $10.37 | 91,917 |
2022-10-13 | $10.10 | $10.86 | $10.00 | $10.69 | $10.69 | 165,263 |
2022-10-12 | $10.38 | $10.63 | $10.20 | $10.41 | $10.41 | 87,568 |
2022-10-11 | $10.43 | $10.69 | $10.17 | $10.37 | $10.37 | 205,574 |
2022-10-10 | $10.49 | $10.72 | $10.41 | $10.50 | $10.50 | 136,706 |
2022-10-07 | $10.70 | $10.78 | $10.47 | $10.50 | $10.50 | 138,093 |
2022-10-06 | $10.82 | $11.34 | $10.82 | $11.01 | $11.01 | 93,195 |
2022-10-05 | $11.30 | $11.30 | $10.73 | $10.97 | $10.97 | 111,563 |
2022-10-04 | $11.24 | $11.60 | $11.24 | $11.46 | $11.46 | 239,964 |
2022-10-03 | $10.89 | $11.04 | $10.67 | $10.83 | $10.83 | 135,047 |
2022-09-30 | $10.64 | $11.15 | $10.64 | $10.71 | $10.71 | 133,456 |
2022-09-29 | $11.03 | $11.03 | $10.52 | $10.67 | $10.67 | 132,850 |
2022-09-28 | $10.90 | $11.25 | $10.86 | $11.13 | $11.13 | 174,439 |
2022-09-27 | $11.07 | $11.12 | $10.73 | $10.88 | $10.88 | 173,021 |
2022-09-26 | $10.60 | $11.15 | $10.60 | $10.70 | $10.70 | 119,753 |
2022-09-23 | $10.70 | $10.93 | $10.58 | $10.70 | $10.70 | 239,976 |
2022-09-22 | $10.90 | $11.11 | $10.71 | $10.79 | $10.79 | 173,849 |
2022-09-21 | $11.09 | $11.63 | $10.88 | $10.99 | $10.99 | 133,273 |
2022-09-20 | $10.95 | $11.28 | $10.90 | $11.07 | $11.07 | 104,556 |
2022-09-19 | $11.37 | $11.57 | $10.92 | $10.95 | $10.95 | 131,785 |
2022-09-16 | $11.35 | $11.59 | $10.99 | $11.57 | $11.57 | 583,730 |
2022-09-15 | $11.69 | $11.97 | $11.35 | $11.46 | $11.46 | 228,371 |
2022-09-14 | $11.75 | $11.79 | $11.35 | $11.72 | $11.72 | 176,155 |
2022-09-13 | $11.99 | $12.08 | $11.56 | $11.65 | $11.65 | 243,176 |
2022-09-12 | $12.81 | $13.04 | $12.50 | $12.56 | $12.56 | 148,655 |
2022-09-09 | $12.57 | $12.80 | $12.45 | $12.67 | $12.67 | 130,547 |
2022-09-08 | $12.10 | $12.55 | $12.00 | $12.31 | $12.31 | 160,808 |
2022-09-07 | $11.74 | $12.29 | $11.70 | $12.19 | $12.19 | 240,592 |
2022-09-06 | $11.60 | $11.90 | $11.33 | $11.53 | $11.53 | 159,131 |
2022-09-02 | $11.67 | $11.73 | $11.28 | $11.40 | $11.40 | 190,420 |
2022-09-01 | $11.59 | $11.68 | $11.13 | $11.50 | $11.50 | 206,424 |
2022-08-31 | $12.00 | $12.14 | $11.60 | $11.69 | $11.69 | 124,960 |
2022-08-30 | $11.88 | $11.88 | $11.48 | $11.72 | $11.72 | 177,074 |
2022-08-29 | $11.35 | $11.85 | $11.25 | $11.59 | $11.59 | 191,183 |
2022-08-26 | $12.00 | $12.00 | $11.20 | $11.32 | $11.32 | 237,125 |
2022-08-25 | $11.99 | $12.23 | $11.69 | $12.01 | $12.01 | 101,106 |
2022-08-24 | $11.50 | $12.08 | $11.38 | $11.83 | $11.83 | 122,016 |
2022-08-23 | $11.67 | $12.15 | $11.40 | $11.42 | $11.42 | 136,846 |
2022-08-22 | $11.74 | $11.74 | $11.35 | $11.53 | $11.53 | 171,984 |
2022-08-19 | $12.44 | $12.45 | $11.96 | $11.96 | $11.96 | 190,434 |
2022-08-18 | $12.73 | $12.89 | $12.49 | $12.68 | $12.68 | 204,452 |
2022-08-17 | $13.03 | $13.19 | $12.75 | $12.78 | $12.78 | 148,819 |
2022-08-16 | $13.71 | $13.77 | $13.06 | $13.30 | $13.30 | 141,667 |
2022-08-15 | $13.77 | $13.97 | $13.50 | $13.87 | $13.87 | 68,013 |
2022-08-12 | $13.60 | $14.00 | $13.34 | $13.76 | $13.76 | 103,061 |
2022-08-11 | $13.98 | $14.51 | $13.50 | $13.53 | $13.53 | 252,509 |
2022-08-10 | $13.86 | $14.31 | $13.64 | $14.03 | $14.03 | 210,122 |
2022-08-09 | $13.23 | $13.30 | $12.77 | $13.05 | $13.05 | 148,492 |
2022-08-08 | $13.78 | $13.99 | $13.30 | $13.42 | $13.42 | 119,467 |
2022-08-05 | $13.63 | $14.10 | $13.25 | $13.75 | $13.75 | 178,251 |
2022-08-04 | $14.52 | $14.57 | $13.52 | $14.05 | $14.05 | 312,086 |
2022-08-03 | $14.19 | $14.70 | $14.00 | $14.49 | $14.49 | 156,228 |
2022-08-02 | $13.92 | $14.45 | $13.89 | $14.06 | $14.06 | 132,767 |
2022-08-01 | $13.98 | $14.30 | $13.70 | $13.95 | $13.95 | 158,809 |
2022-07-29 | $14.04 | $14.26 | $13.70 | $14.04 | $14.04 | 135,552 |
2022-07-28 | $14.54 | $14.85 | $13.61 | $14.15 | $14.15 | 136,728 |
2022-07-27 | $14.00 | $14.62 | $13.73 | $14.58 | $14.58 | 168,848 |
2022-07-26 | $13.83 | $13.97 | $13.57 | $13.64 | $13.64 | 75,532 |
2022-07-25 | $14.10 | $14.26 | $13.67 | $13.99 | $13.99 | 86,784 |
2022-07-22 | $14.91 | $14.91 | $14.00 | $14.20 | $14.20 | 115,348 |
2022-07-21 | $14.60 | $14.94 | $14.35 | $14.86 | $14.86 | 90,664 |
2022-07-20 | $14.08 | $14.80 | $13.91 | $14.51 | $14.51 | 137,412 |
2022-07-19 | $13.90 | $14.31 | $13.47 | $14.07 | $14.07 | 78,488 |
2022-07-18 | $14.15 | $14.38 | $13.49 | $13.58 | $13.58 | 105,172 |
2022-07-15 | $13.43 | $13.83 | $13.10 | $13.83 | $13.83 | 170,301 |
2022-07-14 | $13.30 | $13.44 | $13.09 | $13.28 | $13.28 | 96,357 |
2022-07-13 | $13.25 | $13.99 | $13.19 | $13.42 | $13.42 | 163,304 |
2022-07-12 | $13.77 | $14.35 | $13.36 | $13.59 | $13.59 | 134,570 |
2022-07-11 | $14.41 | $14.41 | $13.60 | $13.65 | $13.65 | 156,686 |
2022-07-08 | $13.79 | $14.92 | $13.70 | $14.45 | $14.45 | 146,847 |
2022-07-07 | $13.82 | $14.55 | $13.82 | $14.26 | $14.26 | 149,550 |
2022-07-06 | $14.55 | $14.86 | $13.49 | $13.62 | $13.62 | 202,160 |
2022-07-05 | $13.23 | $14.63 | $13.02 | $14.63 | $14.63 | 285,836 |
2022-07-01 | $13.50 | $13.94 | $13.13 | $13.51 | $13.51 | 170,978 |
2022-06-30 | $13.05 | $13.87 | $12.77 | $13.62 | $13.62 | 161,719 |
2022-06-29 | $13.43 | $13.46 | $12.91 | $13.34 | $13.34 | 130,750 |
2022-06-28 | $13.99 | $14.06 | $13.23 | $13.28 | $13.28 | 201,274 |
2022-06-27 | $14.73 | $14.81 | $13.78 | $13.89 | $13.89 | 180,447 |
2022-06-24 | $14.52 | $15.07 | $14.17 | $14.61 | $14.61 | 215,577 |
2022-06-23 | $13.98 | $14.44 | $13.74 | $14.35 | $14.35 | 167,844 |
2022-06-22 | $13.37 | $14.32 | $13.37 | $13.92 | $13.92 | 176,265 |
2022-06-21 | $13.82 | $14.38 | $13.63 | $13.68 | $13.68 | 231,200 |
2022-06-17 | $13.30 | $13.68 | $12.97 | $13.31 | $13.31 | 654,134 |
2022-06-16 | $13.21 | $13.44 | $12.89 | $13.25 | $13.25 | 275,803 |
2022-06-15 | $12.85 | $13.90 | $12.85 | $13.63 | $13.63 | 581,921 |
2022-06-14 | $12.78 | $13.00 | $12.44 | $12.62 | $12.62 | 310,117 |
2022-06-13 | $13.13 | $13.15 | $12.54 | $12.66 | $12.66 | 379,905 |
2022-06-10 | $13.66 | $13.91 | $13.25 | $13.40 | $13.40 | 316,726 |
2022-06-09 | $14.72 | $14.72 | $14.04 | $14.09 | $14.09 | 215,928 |
2022-06-08 | $14.52 | $15.20 | $14.42 | $14.74 | $14.74 | 188,617 |
2022-06-07 | $14.07 | $14.65 | $13.96 | $14.63 | $14.63 | 219,912 |
2022-06-06 | $14.81 | $14.96 | $14.01 | $14.34 | $14.34 | 271,240 |
2022-06-03 | $14.61 | $15.00 | $14.00 | $14.22 | $14.22 | 278,561 |
2022-06-02 | $14.21 | $15.19 | $14.12 | $15.08 | $15.08 | 216,414 |
2022-06-01 | $14.50 | $14.88 | $13.77 | $13.94 | $13.94 | 261,307 |
2022-05-31 | $15.40 | $15.55 | $14.33 | $14.63 | $14.63 | 211,308 |
2022-05-27 | $14.75 | $15.49 | $14.75 | $15.39 | $15.39 | 308,833 |
2022-05-26 | $14.37 | $14.98 | $14.34 | $14.66 | $14.66 | 169,838 |
2022-05-25 | $14.12 | $14.96 | $14.12 | $14.48 | $14.48 | 271,882 |
2022-05-24 | $14.82 | $15.33 | $14.07 | $14.37 | $14.37 | 236,417 |
2022-05-23 | $15.48 | $15.94 | $14.94 | $15.22 | $15.22 | 150,012 |
2022-05-20 | $15.56 | $16.02 | $14.55 | $15.35 | $15.35 | 224,197 |
2022-05-19 | $14.78 | $15.85 | $14.70 | $15.22 | $15.22 | 269,394 |
2022-05-18 | $15.24 | $15.83 | $14.86 | $14.98 | $14.98 | 202,815 |
2022-05-17 | $15.31 | $15.84 | $14.80 | $15.78 | $15.78 | 204,506 |
2022-05-16 | $15.34 | $15.66 | $14.60 | $14.85 | $14.85 | 224,816 |
2022-05-13 | $15.45 | $16.24 | $15.20 | $15.41 | $15.41 | 419,141 |
2022-05-12 | $13.53 | $15.29 | $13.40 | $14.95 | $14.95 | 552,111 |
2022-05-11 | $14.82 | $15.50 | $13.82 | $13.99 | $13.99 | 450,385 |
2022-05-10 | $15.68 | $16.44 | $14.42 | $15.16 | $15.16 | 806,221 |
2022-05-09 | $15.33 | $15.67 | $14.61 | $14.83 | $14.83 | 466,261 |
2022-05-06 | $16.00 | $16.29 | $15.20 | $15.61 | $15.61 | 328,476 |
2022-05-05 | $17.08 | $17.18 | $15.85 | $16.13 | $16.13 | 233,586 |
2022-05-04 | $16.41 | $17.54 | $15.68 | $17.48 | $17.48 | 488,342 |
2022-05-03 | $16.50 | $16.95 | $16.07 | $16.58 | $16.58 | 187,930 |
2022-05-02 | $15.45 | $16.46 | $15.09 | $16.39 | $16.39 | 364,622 |
2022-04-29 | $16.65 | $17.16 | $15.52 | $15.60 | $15.60 | 262,979 |
2022-04-28 | $17.27 | $17.59 | $16.65 | $16.86 | $16.86 | 315,835 |
2022-04-27 | $17.45 | $17.70 | $16.71 | $17.22 | $17.22 | 301,623 |
2022-04-26 | $18.46 | $18.61 | $17.19 | $17.27 | $17.27 | 191,938 |
2022-04-25 | $17.43 | $18.66 | $17.43 | $18.61 | $18.61 | 240,968 |
2022-04-22 | $17.89 | $18.47 | $17.45 | $17.63 | $17.63 | 207,461 |
2022-04-21 | $18.78 | $19.35 | $17.55 | $17.89 | $17.89 | 195,218 |
2022-04-20 | $18.96 | $19.16 | $18.18 | $18.32 | $18.32 | 136,960 |
2022-04-19 | $17.95 | $19.36 | $17.79 | $18.81 | $18.81 | 139,105 |
2022-04-18 | $18.16 | $18.47 | $17.71 | $17.81 | $17.81 | 166,438 |
2022-04-14 | $19.11 | $19.32 | $18.12 | $18.36 | $18.36 | 140,593 |
2022-04-13 | $18.39 | $19.38 | $18.11 | $19.15 | $19.15 | 183,690 |
2022-04-12 | $18.24 | $19.20 | $18.07 | $18.24 | $18.24 | 153,681 |
2022-04-11 | $18.21 | $18.41 | $17.63 | $17.92 | $17.92 | 180,876 |
2022-04-08 | $18.96 | $19.08 | $18.10 | $18.21 | $18.21 | 155,957 |
2022-04-07 | $18.95 | $19.54 | $18.20 | $18.98 | $18.98 | 188,910 |
2022-04-06 | $19.31 | $19.43 | $18.35 | $18.86 | $18.86 | 217,582 |
2022-04-05 | $20.50 | $20.61 | $19.20 | $19.65 | $19.65 | 179,147 |
2022-04-04 | $20.18 | $21.07 | $20.18 | $20.66 | $20.66 | 125,593 |
2022-04-01 | $19.56 | $20.17 | $19.26 | $19.94 | $19.94 | 143,114 |
2022-03-31 | $20.11 | $20.22 | $19.34 | $19.35 | $19.35 | 132,949 |
2022-03-30 | $21.33 | $21.33 | $19.76 | $19.95 | $19.95 | 205,355 |
2022-03-29 | $20.27 | $21.50 | $20.21 | $21.32 | $21.32 | 259,772 |
2022-03-28 | $19.15 | $20.25 | $19.14 | $19.92 | $19.92 | 184,261 |
2022-03-25 | $19.35 | $19.48 | $18.55 | $18.95 | $18.95 | 192,465 |
2022-03-24 | $19.78 | $19.88 | $18.80 | $19.87 | $19.87 | 161,110 |
2022-03-23 | $20.22 | $20.45 | $19.40 | $19.73 | $19.73 | 136,536 |
2022-03-22 | $19.82 | $20.83 | $19.82 | $20.37 | $20.37 | 168,442 |
2022-03-21 | $20.35 | $20.60 | $19.20 | $19.73 | $19.73 | 204,760 |
2022-03-18 | $20.51 | $21.30 | $20.23 | $20.86 | $20.86 | 341,331 |
2022-03-17 | $20.10 | $20.76 | $19.81 | $20.64 | $20.64 | 192,991 |
2022-03-16 | $19.49 | $20.42 | $18.79 | $20.24 | $20.24 | 404,545 |
2022-03-15 | $18.05 | $19.24 | $17.86 | $19.05 | $19.05 | 187,663 |
2022-03-14 | $18.46 | $18.63 | $17.64 | $17.85 | $17.85 | 269,734 |
2022-03-11 | $19.75 | $19.96 | $18.28 | $18.36 | $18.36 | 260,480 |
2022-03-10 | $19.15 | $19.62 | $18.61 | $19.37 | $19.37 | 171,087 |
2022-03-09 | $19.48 | $19.98 | $19.30 | $19.57 | $19.57 | 211,110 |
2022-03-08 | $18.32 | $19.74 | $17.95 | $18.85 | $18.85 | 343,519 |
2022-03-07 | $17.60 | $18.80 | $17.60 | $18.43 | $18.43 | 272,268 |
2022-03-04 | $19.45 | $19.86 | $17.50 | $17.56 | $17.56 | 402,549 |
2022-03-03 | $20.12 | $20.70 | $19.38 | $19.68 | $19.68 | 468,216 |
2022-03-02 | $19.99 | $20.44 | $19.24 | $19.34 | $19.34 | 424,041 |
2022-03-01 | $20.78 | $21.25 | $19.52 | $19.82 | $19.82 | 164,613 |
2022-02-28 | $20.00 | $21.11 | $19.81 | $20.69 | $20.69 | 204,646 |
2022-02-25 | $20.19 | $20.22 | $19.25 | $20.22 | $20.22 | 247,840 |
2022-02-24 | $17.77 | $20.19 | $17.65 | $20.08 | $20.08 | 307,059 |
2022-02-23 | $19.80 | $20.12 | $18.94 | $19.05 | $19.05 | 190,592 |
2022-02-22 | $19.49 | $20.27 | $18.96 | $19.34 | $19.34 | 213,727 |
2022-02-18 | $20.42 | $20.82 | $19.50 | $19.84 | $19.84 | 213,132 |
2022-02-17 | $21.41 | $21.59 | $20.06 | $20.17 | $20.17 | 176,163 |
2022-02-16 | $21.75 | $22.08 | $21.27 | $21.76 | $21.76 | 154,129 |
2022-02-15 | $20.99 | $21.93 | $20.63 | $21.91 | $21.91 | 203,145 |
2022-02-14 | $20.21 | $21.23 | $19.98 | $20.35 | $20.35 | 207,792 |
2022-02-11 | $21.12 | $22.43 | $20.06 | $20.40 | $20.40 | 297,861 |
2022-02-10 | $21.25 | $22.61 | $20.71 | $20.99 | $20.99 | 327,499 |
2022-02-09 | $21.02 | $22.10 | $20.85 | $21.68 | $21.68 | 242,971 |
2022-02-08 | $20.49 | $21.00 | $19.96 | $20.80 | $20.80 | 173,317 |
2022-02-07 | $20.25 | $21.24 | $19.76 | $20.32 | $20.32 | 175,377 |
2022-02-04 | $19.37 | $20.53 | $18.60 | $20.11 | $20.11 | 206,067 |
2022-02-03 | $19.54 | $20.16 | $19.23 | $19.30 | $19.30 | 240,745 |
2022-02-02 | $21.11 | $21.20 | $19.54 | $20.09 | $20.09 | 266,701 |
2022-02-01 | $21.32 | $21.48 | $20.04 | $20.72 | $20.72 | 364,026 |
2022-01-31 | $19.24 | $20.58 | $19.24 | $20.51 | $20.51 | 315,944 |
2022-01-28 | $18.10 | $19.19 | $17.42 | $18.95 | $18.95 | 340,473 |
2022-01-27 | $18.78 | $19.35 | $17.88 | $17.97 | $17.97 | 226,478 |
2022-01-26 | $19.14 | $20.47 | $18.23 | $18.38 | $18.38 | 388,617 |
2022-01-25 | $19.20 | $20.00 | $18.11 | $18.58 | $18.58 | 369,156 |
2022-01-24 | $18.00 | $19.68 | $17.06 | $19.61 | $19.61 | 648,410 |
2022-01-21 | $19.21 | $19.90 | $18.22 | $18.34 | $18.34 | 725,454 |
2022-01-20 | $19.86 | $21.72 | $19.22 | $19.36 | $19.36 | 415,358 |
2022-01-19 | $19.99 | $21.01 | $19.49 | $19.61 | $19.61 | 305,637 |
2022-01-18 | $20.41 | $21.32 | $19.29 | $19.67 | $19.67 | 473,498 |
2022-01-14 | $20.50 | $21.17 | $19.80 | $20.70 | $20.70 | 287,923 |
2022-01-13 | $21.46 | $21.98 | $20.37 | $20.56 | $20.56 | 302,462 |
2022-01-12 | $22.87 | $23.50 | $21.29 | $21.39 | $21.39 | 196,308 |
2022-01-11 | $21.44 | $22.94 | $21.39 | $22.57 | $22.57 | 212,536 |
2022-01-10 | $21.50 | $21.94 | $20.67 | $21.93 | $21.93 | 244,050 |
2022-01-07 | $22.09 | $23.62 | $21.61 | $22.06 | $22.06 | 257,582 |
2022-01-06 | $21.87 | $23.09 | $21.21 | $22.13 | $22.13 | 344,861 |
2022-01-05 | $23.20 | $23.72 | $21.40 | $21.44 | $21.44 | 374,226 |
2022-01-04 | $24.56 | $24.56 | $22.50 | $23.35 | $23.35 | 350,589 |
2022-01-03 | $24.00 | $24.84 | $23.80 | $24.49 | $24.49 | 173,767 |
2021-12-31 | $25.09 | $25.66 | $23.78 | $23.87 | $23.87 | 142,074 |
2021-12-30 | $24.16 | $26.00 | $24.13 | $25.05 | $25.05 | 281,843 |
2021-12-29 | $24.35 | $24.50 | $23.66 | $24.27 | $24.27 | 174,515 |
2021-12-28 | $24.70 | $25.43 | $24.20 | $24.22 | $24.22 | 183,246 |
2021-12-27 | $24.44 | $24.83 | $23.90 | $24.67 | $24.67 | 141,010 |
2021-12-23 | $25.11 | $25.60 | $24.45 | $24.53 | $24.53 | 148,523 |
2021-12-22 | $25.35 | $25.94 | $24.54 | $25.11 | $25.11 | 199,432 |
2021-12-21 | $24.68 | $25.42 | $24.35 | $25.32 | $25.32 | 229,558 |
2021-12-20 | $24.06 | $24.80 | $23.36 | $24.22 | $24.22 | 296,852 |
2021-12-17 | $22.29 | $25.23 | $21.98 | $24.94 | $24.94 | 918,637 |
2021-12-16 | $23.44 | $23.72 | $22.30 | $22.54 | $22.54 | 475,470 |
2021-12-15 | $22.25 | $23.49 | $21.66 | $23.14 | $23.14 | 359,051 |
2021-12-14 | $22.48 | $23.02 | $21.58 | $22.23 | $22.23 | 241,570 |
2021-12-13 | $23.24 | $23.94 | $22.55 | $22.61 | $22.61 | 196,021 |
2021-12-10 | $23.79 | $24.49 | $23.30 | $23.50 | $23.50 | 162,175 |
2021-12-09 | $24.20 | $24.31 | $23.20 | $23.32 | $23.32 | 227,661 |
2021-12-08 | $23.61 | $24.33 | $22.70 | $23.78 | $23.78 | 153,192 |
2021-12-07 | $23.46 | $24.71 | $23.34 | $23.64 | $23.64 | 218,584 |
2021-12-06 | $21.98 | $22.68 | $20.90 | $22.50 | $22.50 | 241,557 |
2021-12-03 | $22.94 | $22.99 | $21.46 | $21.82 | $21.82 | 338,693 |
2021-12-02 | $22.55 | $23.64 | $21.76 | $22.53 | $22.53 | 333,686 |
2021-12-01 | $24.77 | $24.85 | $22.39 | $22.49 | $22.49 | 268,434 |
2021-11-30 | $23.55 | $24.48 | $23.05 | $24.35 | $24.35 | 267,419 |
2021-11-29 | $24.04 | $24.31 | $23.02 | $23.81 | $23.81 | 268,000 |
2021-11-26 | $23.28 | $24.06 | $23.18 | $23.61 | $23.61 | 135,227 |
2021-11-24 | $23.42 | $24.39 | $22.60 | $24.35 | $24.35 | 215,279 |
2021-11-23 | $23.05 | $23.56 | $22.28 | $23.31 | $23.31 | 350,275 |
2021-11-22 | $24.61 | $24.61 | $22.94 | $23.30 | $23.30 | 275,462 |
2021-11-19 | $24.11 | $24.59 | $24.03 | $24.35 | $24.35 | 160,409 |
2021-11-18 | $24.89 | $24.89 | $23.58 | $24.07 | $24.07 | 178,571 |
2021-11-17 | $25.31 | $25.31 | $24.27 | $24.34 | $24.34 | 126,332 |
2021-11-16 | $24.50 | $25.50 | $23.70 | $25.14 | $25.14 | 347,494 |
2021-11-15 | $25.72 | $25.86 | $24.48 | $24.80 | $24.80 | 183,599 |
2021-11-12 | $24.96 | $25.64 | $24.75 | $25.36 | $25.36 | 158,096 |
2021-11-11 | $25.23 | $25.23 | $24.36 | $24.69 | $24.69 | 154,561 |
2021-11-10 | $25.58 | $25.89 | $24.57 | $24.65 | $24.65 | 212,537 |
2021-11-09 | $26.82 | $26.86 | $25.59 | $25.70 | $25.70 | 220,376 |
2021-11-08 | $26.25 | $27.40 | $26.25 | $27.21 | $27.21 | 218,808 |
2021-11-05 | $27.48 | $27.48 | $25.82 | $26.03 | $26.03 | 371,839 |
2021-11-04 | $26.34 | $27.55 | $26.16 | $27.00 | $27.00 | 634,136 |
2021-11-03 | $25.67 | $26.16 | $25.16 | $25.96 | $25.96 | 172,563 |
2021-11-02 | $26.40 | $26.40 | $25.32 | $25.78 | $25.78 | 205,567 |
2021-11-01 | $24.50 | $26.15 | $24.28 | $26.14 | $26.14 | 355,809 |
2021-10-29 | $25.02 | $25.17 | $24.09 | $24.13 | $24.13 | 246,976 |
2021-10-28 | $23.46 | $25.95 | $23.36 | $25.17 | $25.17 | 776,975 |
2021-10-27 | $22.53 | $22.83 | $22.02 | $22.13 | $22.13 | 170,156 |
2021-10-26 | $23.45 | $23.48 | $22.15 | $22.49 | $22.49 | 274,406 |
2021-10-25 | $22.19 | $23.30 | $22.08 | $23.26 | $23.26 | 261,075 |
2021-10-22 | $22.58 | $22.59 | $21.85 | $22.17 | $22.17 | 213,211 |
2021-10-21 | $22.38 | $23.14 | $22.33 | $22.69 | $22.69 | 163,327 |
2021-10-20 | $23.13 | $23.33 | $22.20 | $22.24 | $22.24 | 204,545 |
2021-10-19 | $20.81 | $22.14 | $20.55 | $22.09 | $22.09 | 236,806 |
2021-10-18 | $20.58 | $20.89 | $20.34 | $20.55 | $20.55 | 95,911 |
2021-10-15 | $21.02 | $21.02 | $20.30 | $20.73 | $20.73 | 168,351 |
2021-10-14 | $20.65 | $21.11 | $20.27 | $20.77 | $20.77 | 286,115 |
2021-10-13 | $19.88 | $20.54 | $19.84 | $20.31 | $20.31 | 159,162 |
2021-10-12 | $19.45 | $19.97 | $19.30 | $19.63 | $19.63 | 118,368 |
2021-10-11 | $19.35 | $19.77 | $19.15 | $19.35 | $19.35 | 143,083 |
2021-10-08 | $20.00 | $20.22 | $19.38 | $19.43 | $19.43 | 155,178 |
2021-10-07 | $19.69 | $20.30 | $19.60 | $19.80 | $19.80 | 191,125 |
2021-10-06 | $18.82 | $19.50 | $18.72 | $19.27 | $19.27 | 143,947 |
2021-10-05 | $19.03 | $19.62 | $18.86 | $19.12 | $19.12 | 298,273 |
2021-10-04 | $19.67 | $19.72 | $18.50 | $18.93 | $18.93 | 343,246 |
2021-10-01 | $20.30 | $20.30 | $19.40 | $19.67 | $19.67 | 266,161 |
2021-09-30 | $19.90 | $20.60 | $19.88 | $20.10 | $20.10 | 226,326 |
2021-09-29 | $20.20 | $20.31 | $19.70 | $19.70 | $19.70 | 276,587 |
2021-09-28 | $20.77 | $20.96 | $20.00 | $20.03 | $20.03 | 282,122 |
2021-09-27 | $21.54 | $21.75 | $20.55 | $21.25 | $21.25 | 177,864 |
2021-09-24 | $22.00 | $22.17 | $21.18 | $21.60 | $21.60 | 270,705 |
2021-09-23 | $22.21 | $22.45 | $21.76 | $22.24 | $22.24 | 161,077 |
2021-09-22 | $21.56 | $22.22 | $21.40 | $21.89 | $21.89 | 207,759 |
2021-09-21 | $21.62 | $21.98 | $21.21 | $21.31 | $21.31 | 186,491 |
2021-09-20 | $22.74 | $22.94 | $21.00 | $21.44 | $21.44 | 383,387 |
2021-09-17 | $23.55 | $24.89 | $23.41 | $23.77 | $23.77 | 1,140,492 |
2021-09-16 | $22.98 | $23.61 | $22.53 | $23.34 | $23.34 | 162,834 |
2021-09-15 | $22.85 | $23.26 | $22.42 | $22.95 | $22.95 | 190,776 |
2021-09-14 | $22.90 | $23.60 | $22.56 | $22.81 | $22.81 | 173,906 |
2021-09-13 | $23.45 | $23.45 | $22.15 | $22.61 | $22.61 | 198,641 |
2021-09-10 | $24.52 | $25.00 | $23.38 | $23.46 | $23.46 | 253,027 |
2021-09-09 | $23.01 | $24.58 | $22.80 | $24.40 | $24.40 | 254,586 |
2021-09-08 | $24.73 | $24.95 | $22.83 | $23.08 | $23.08 | 202,759 |
2021-09-07 | $24.39 | $24.96 | $24.00 | $24.73 | $24.73 | 228,879 |
2021-09-03 | $24.35 | $24.37 | $23.58 | $24.22 | $24.22 | 273,862 |
2021-09-02 | $23.43 | $24.50 | $23.26 | $23.97 | $23.97 | 653,436 |
2021-09-01 | $22.08 | $22.94 | $22.00 | $22.91 | $22.91 | 354,385 |
2021-08-31 | $21.55 | $22.30 | $21.14 | $22.06 | $22.06 | 177,496 |
2021-08-30 | $21.60 | $21.60 | $20.76 | $21.35 | $21.35 | 214,239 |
2021-08-27 | $21.00 | $21.63 | $20.80 | $21.42 | $21.42 | 251,688 |
2021-08-26 | $21.47 | $21.99 | $20.59 | $20.86 | $20.86 | 276,496 |
2021-08-25 | $22.00 | $22.05 | $20.92 | $21.54 | $21.54 | 293,072 |
2021-08-24 | $22.21 | $22.29 | $21.59 | $22.05 | $22.05 | 397,330 |
2021-08-23 | $20.87 | $21.45 | $19.35 | $20.90 | $20.90 | 607,111 |
2021-08-20 | $19.83 | $20.59 | $19.75 | $20.25 | $20.25 | 255,554 |
2021-08-19 | $20.08 | $20.28 | $19.52 | $19.77 | $19.77 | 244,353 |
2021-08-18 | $20.50 | $20.84 | $19.90 | $20.25 | $20.25 | 180,114 |
2021-08-17 | $20.24 | $20.57 | $19.65 | $20.21 | $20.21 | 265,719 |
2021-08-16 | $21.06 | $21.06 | $20.07 | $20.20 | $20.20 | 292,861 |
2021-08-13 | $22.53 | $22.53 | $21.11 | $21.12 | $21.12 | 223,514 |
2021-08-12 | $22.46 | $22.60 | $21.64 | $22.44 | $22.44 | 142,466 |
2021-08-11 | $22.99 | $24.40 | $21.68 | $22.46 | $22.46 | 306,627 |
2021-08-10 | $23.00 | $24.00 | $22.44 | $22.69 | $22.69 | 465,546 |
2021-08-09 | $22.15 | $22.82 | $21.68 | $22.52 | $22.52 | 182,089 |
2021-08-06 | $22.53 | $22.71 | $21.58 | $21.82 | $21.82 | 224,964 |
2021-08-05 | $22.12 | $22.98 | $22.00 | $22.51 | $22.51 | 319,002 |
2021-08-04 | $21.71 | $22.50 | $21.50 | $22.06 | $22.06 | 202,521 |
2021-08-03 | $22.44 | $22.54 | $21.15 | $21.63 | $21.63 | 228,314 |
2021-08-02 | $22.40 | $22.71 | $21.89 | $22.36 | $22.36 | 271,594 |
2021-07-30 | $21.15 | $22.49 | $21.10 | $21.77 | $21.77 | 241,274 |
2021-07-29 | $23.14 | $23.53 | $21.35 | $21.44 | $21.44 | 594,428 |
2021-07-28 | $19.41 | $20.78 | $19.41 | $20.73 | $20.73 | 305,708 |
2021-07-27 | $19.50 | $19.53 | $18.52 | $19.35 | $19.35 | 341,739 |
2021-07-26 | $20.25 | $20.93 | $19.50 | $19.52 | $19.52 | 251,656 |
2021-07-23 | $20.88 | $20.98 | $19.91 | $20.17 | $20.17 | 195,044 |
2021-07-22 | $21.20 | $21.42 | $20.46 | $20.73 | $20.73 | 235,600 |
2021-07-21 | $21.05 | $21.99 | $21.05 | $21.19 | $21.19 | 263,824 |
2021-07-20 | $20.65 | $21.63 | $19.76 | $21.27 | $21.27 | 315,977 |
2021-07-19 | $21.36 | $21.63 | $20.10 | $20.18 | $20.18 | 426,924 |
2021-07-16 | $21.17 | $22.23 | $21.17 | $22.11 | $22.11 | 552,051 |
2021-07-15 | $20.35 | $21.00 | $19.73 | $21.00 | $21.00 | 860,328 |
2021-07-14 | $21.50 | $21.75 | $20.33 | $20.50 | $20.50 | 336,444 |
2021-07-13 | $23.01 | $23.28 | $21.34 | $21.35 | $21.35 | 396,056 |
2021-07-12 | $23.37 | $23.87 | $22.89 | $22.99 | $22.99 | 247,075 |
2021-07-09 | $23.33 | $23.72 | $22.78 | $23.51 | $23.51 | 212,455 |
2021-07-08 | $23.03 | $23.41 | $22.06 | $23.33 | $23.33 | 391,091 |
2021-07-07 | $25.10 | $25.20 | $23.16 | $23.56 | $23.56 | 479,149 |
2021-07-06 | $24.55 | $25.05 | $23.73 | $24.43 | $24.43 | 686,372 |
2021-07-02 | $25.58 | $25.88 | $24.03 | $24.05 | $24.05 | 457,307 |
2021-07-01 | $24.81 | $25.96 | $24.51 | $25.03 | $25.03 | 494,372 |
2021-06-30 | $24.14 | $24.26 | $23.99 | $24.09 | $24.09 | 399,888 |
2021-06-29 | $24.20 | $24.73 | $23.44 | $24.21 | $24.21 | 333,927 |
2021-06-28 | $23.98 | $24.80 | $23.62 | $23.78 | $23.78 | 517,363 |
2021-06-25 | $24.18 | $24.31 | $23.33 | $23.65 | $23.65 | 384,889 |
2021-06-24 | $24.59 | $25.12 | $23.81 | $24.11 | $24.11 | 705,743 |
2021-06-23 | $23.80 | $24.69 | $23.38 | $24.12 | $24.12 | 598,122 |
2021-06-22 | $23.20 | $23.95 | $22.51 | $23.79 | $23.79 | 552,880 |
2021-06-21 | $23.07 | $23.32 | $22.20 | $23.04 | $23.04 | 463,738 |
2021-06-18 | $23.28 | $24.30 | $23.00 | $23.08 | $23.08 | 1,971,935 |
2021-06-17 | $22.53 | $23.83 | $22.51 | $23.19 | $23.19 | 1,041,574 |
2021-06-16 | $22.73 | $22.87 | $21.41 | $22.60 | $22.60 | 551,487 |
2021-06-15 | $23.38 | $23.38 | $21.80 | $22.51 | $22.51 | 855,494 |
2021-06-14 | $23.45 | $23.67 | $22.84 | $22.88 | $22.88 | 814,590 |
2021-06-11 | $23.43 | $23.43 | $22.79 | $22.98 | $22.98 | 930,040 |
2021-06-10 | $23.75 | $23.97 | $22.70 | $22.89 | $22.89 | 3,676,569 |
2021-06-09 | $28.76 | $29.90 | $27.90 | $28.00 | $28.00 | 236,684 |
2021-06-08 | $28.87 | $30.26 | $27.53 | $28.21 | $28.21 | 302,615 |
2021-06-07 | $28.43 | $28.93 | $27.62 | $28.49 | $28.49 | 215,486 |
2021-06-04 | $27.58 | $28.84 | $27.58 | $28.19 | $28.19 | 198,585 |
2021-06-03 | $27.48 | $27.81 | $26.32 | $27.23 | $27.23 | 314,837 |
2021-06-02 | $26.63 | $27.94 | $26.58 | $27.94 | $27.94 | 247,017 |
2021-06-01 | $27.59 | $28.50 | $26.01 | $26.79 | $26.79 | 158,489 |
2021-05-28 | $27.75 | $29.53 | $26.94 | $26.99 | $26.99 | 217,783 |
2021-05-27 | $27.94 | $28.29 | $26.60 | $27.48 | $27.48 | 203,873 |
2021-05-26 | $26.03 | $28.34 | $26.03 | $27.72 | $27.72 | 301,545 |
2021-05-25 | $26.50 | $27.08 | $25.71 | $25.97 | $25.97 | 149,605 |
2021-05-24 | $26.50 | $27.13 | $26.11 | $26.14 | $26.14 | 304,972 |
2021-05-21 | $26.47 | $26.77 | $25.29 | $26.25 | $26.25 | 320,911 |
2021-05-20 | $26.04 | $27.70 | $25.92 | $26.08 | $26.08 | 278,459 |
2021-05-19 | $24.58 | $25.73 | $24.10 | $25.51 | $25.51 | 231,305 |
2021-05-18 | $24.58 | $27.47 | $23.45 | $25.79 | $25.79 | 401,215 |
2021-05-17 | $24.88 | $25.51 | $23.45 | $23.82 | $23.82 | 294,251 |
2021-05-14 | $24.02 | $26.80 | $23.43 | $25.61 | $25.61 | 387,973 |
2021-05-13 | $25.04 | $26.69 | $22.69 | $23.68 | $23.68 | 426,398 |
2021-05-12 | $24.66 | $25.56 | $23.84 | $24.44 | $24.44 | 384,989 |
2021-05-11 | $23.64 | $26.82 | $23.34 | $25.27 | $25.27 | 584,453 |
2021-05-10 | $26.80 | $26.85 | $24.63 | $25.05 | $25.05 | 509,249 |
2021-05-07 | $27.77 | $29.08 | $26.68 | $26.79 | $26.79 | 478,534 |
2021-05-06 | $26.80 | $27.02 | $25.40 | $26.58 | $26.58 | 303,169 |
2021-05-05 | $27.95 | $28.93 | $26.53 | $27.10 | $27.10 | 269,033 |
2021-05-04 | $28.15 | $28.32 | $26.57 | $27.47 | $27.47 | 361,012 |
2021-05-03 | $30.51 | $30.51 | $28.50 | $28.82 | $28.82 | 331,228 |
2021-04-30 | $30.30 | $31.28 | $29.63 | $29.92 | $29.92 | 246,499 |
2021-04-29 | $32.75 | $32.85 | $29.86 | $30.88 | $30.88 | 313,204 |
2021-04-28 | $32.95 | $33.44 | $32.14 | $32.87 | $32.87 | 205,448 |
2021-04-27 | $33.96 | $34.49 | $32.99 | $33.35 | $33.35 | 148,309 |
2021-04-26 | $32.40 | $34.08 | $32.19 | $33.87 | $33.87 | 228,239 |
2021-04-23 | $31.99 | $33.20 | $31.45 | $32.33 | $32.33 | 132,871 |
2021-04-22 | $31.66 | $33.26 | $30.91 | $31.85 | $31.85 | 273,571 |
2021-04-21 | $29.48 | $31.50 | $28.67 | $31.36 | $31.36 | 338,146 |
2021-04-20 | $30.08 | $30.71 | $28.70 | $29.84 | $29.84 | 288,742 |
2021-04-19 | $32.00 | $32.48 | $29.33 | $30.56 | $30.56 | 396,368 |
2021-04-16 | $33.68 | $33.68 | $32.01 | $32.74 | $32.74 | 295,201 |
2021-04-15 | $34.79 | $35.31 | $33.42 | $33.65 | $33.65 | 292,403 |
2021-04-14 | $35.10 | $37.10 | $33.72 | $33.93 | $33.93 | 368,909 |
2021-04-13 | $34.72 | $36.19 | $34.29 | $35.39 | $35.39 | 450,803 |
2021-04-12 | $33.94 | $34.20 | $31.91 | $33.94 | $33.94 | 287,447 |
2021-04-09 | $34.30 | $34.98 | $33.60 | $34.69 | $34.69 | 240,314 |
2021-04-08 | $34.70 | $36.30 | $34.57 | $35.15 | $35.15 | 210,132 |
2021-04-07 | $36.02 | $37.32 | $32.93 | $33.60 | $33.60 | 319,103 |
2021-04-06 | $35.37 | $38.22 | $34.01 | $36.03 | $36.03 | 491,310 |
2021-04-05 | $36.00 | $37.27 | $35.00 | $35.59 | $35.59 | 296,265 |
2021-04-01 | $37.78 | $40.67 | $35.91 | $35.92 | $35.92 | 610,603 |
2021-03-31 | $35.20 | $37.83 | $35.20 | $35.95 | $35.95 | 686,919 |
2021-03-30 | $31.14 | $36.09 | $30.00 | $34.49 | $34.49 | 715,103 |
2021-03-29 | $32.79 | $33.39 | $31.00 | $32.01 | $32.01 | 412,668 |
2021-03-26 | $35.00 | $35.74 | $31.00 | $32.47 | $32.47 | 631,657 |
2021-03-25 | $32.55 | $34.95 | $31.08 | $34.81 | $34.81 | 849,158 |
2021-03-24 | $39.23 | $39.23 | $33.58 | $34.11 | $34.11 | 689,183 |
2021-03-23 | $41.79 | $41.79 | $37.83 | $38.38 | $38.38 | 404,358 |
2021-03-22 | $42.98 | $43.91 | $39.66 | $41.18 | $41.18 | 370,649 |
2021-03-19 | $38.46 | $43.24 | $36.61 | $42.79 | $42.79 | 1,613,227 |
2021-03-18 | $39.98 | $40.63 | $36.91 | $38.23 | $38.23 | 543,108 |
2021-03-17 | $39.16 | $42.00 | $37.18 | $40.59 | $40.59 | 533,232 |
2021-03-16 | $46.05 | $46.46 | $38.70 | $39.85 | $39.85 | 817,581 |
2021-03-15 | $44.81 | $45.98 | $42.99 | $45.77 | $45.77 | 565,345 |
2021-03-12 | $40.53 | $42.97 | $38.01 | $42.71 | $42.71 | 607,581 |
2021-03-11 | $38.58 | $44.00 | $38.51 | $42.56 | $42.56 | 1,189,832 |
2021-03-10 | $40.75 | $42.60 | $36.08 | $36.34 | $36.34 | 1,129,328 |
2021-03-09 | $33.00 | $38.97 | $32.50 | $38.38 | $38.38 | 1,717,013 |
2021-03-08 | $35.10 | $35.47 | $29.75 | $30.25 | $30.25 | 1,110,250 |
2021-03-05 | $36.69 | $36.69 | $28.45 | $33.49 | $33.49 | 1,393,106 |
2021-03-04 | $36.52 | $37.39 | $31.66 | $34.80 | $34.80 | 1,069,549 |
2021-03-03 | $40.85 | $41.65 | $35.64 | $37.48 | $37.48 | 885,314 |
2021-03-02 | $47.93 | $49.38 | $41.00 | $41.21 | $41.21 | 705,793 |
2021-03-01 | $47.50 | $50.28 | $45.03 | $45.55 | $45.55 | 608,972 |
2021-02-26 | $46.55 | $48.26 | $42.51 | $45.51 | $45.51 | 511,504 |
2021-02-25 | $50.64 | $51.13 | $43.51 | $45.40 | $45.40 | 584,792 |
2021-02-24 | $50.37 | $53.19 | $47.82 | $50.84 | $50.84 | 538,590 |
2021-02-23 | $54.61 | $55.10 | $42.22 | $50.25 | $50.25 | 865,017 |
2021-02-22 | $64.70 | $66.90 | $57.05 | $58.10 | $58.10 | 387,722 |
2021-02-19 | $67.32 | $72.80 | $65.98 | $66.32 | $66.32 | 454,434 |
2021-02-18 | $64.65 | $66.40 | $60.70 | $64.48 | $64.48 | 499,442 |
2021-02-17 | $71.78 | $73.07 | $64.65 | $67.33 | $67.33 | 397,786 |
2021-02-16 | $78.12 | $87.40 | $70.69 | $70.74 | $70.74 | 671,725 |
2021-02-12 | $77.36 | $77.77 | $73.26 | $77.37 | $77.37 | 202,110 |
2021-02-11 | $77.56 | $82.74 | $75.65 | $77.61 | $77.61 | 373,645 |
2021-02-10 | $84.39 | $87.29 | $74.03 | $74.98 | $74.98 | 507,992 |
2021-02-09 | $77.65 | $85.00 | $77.61 | $80.62 | $80.62 | 598,549 |
2021-02-08 | $73.00 | $80.79 | $72.15 | $76.42 | $76.42 | 670,415 |
2021-02-05 | $72.05 | $75.44 | $70.72 | $71.00 | $71.00 | 415,157 |
2021-02-04 | $70.00 | $73.42 | $69.90 | $71.20 | $71.20 | 290,026 |
2021-02-03 | $72.99 | $73.09 | $69.00 | $69.35 | $69.35 | 391,442 |
2021-02-02 | $69.58 | $75.64 | $68.46 | $69.00 | $69.00 | 699,086 |
2021-02-01 | $66.78 | $69.88 | $65.56 | $68.13 | $68.13 | 360,150 |
2021-01-29 | $67.39 | $70.29 | $63.27 | $65.29 | $65.29 | 199,642 |
2021-01-28 | $64.93 | $69.61 | $63.15 | $67.68 | $67.68 | 232,106 |
2021-01-27 | $65.01 | $69.88 | $61.26 | $64.93 | $64.93 | 338,716 |
2021-01-26 | $69.65 | $71.17 | $66.09 | $67.84 | $67.84 | 315,740 |
2021-01-25 | $70.90 | $75.69 | $68.33 | $68.46 | $68.46 | 476,362 |
2021-01-22 | $68.57 | $70.93 | $66.67 | $69.23 | $69.23 | 293,870 |
2021-01-21 | $73.40 | $75.26 | $65.43 | $70.00 | $70.00 | 504,650 |
2021-01-20 | $76.81 | $82.25 | $70.01 | $70.11 | $70.11 | 689,699 |
2021-01-19 | $70.15 | $76.50 | $70.07 | $74.21 | $74.21 | 450,135 |
2021-01-15 | $74.02 | $75.99 | $66.60 | $67.11 | $67.11 | 306,072 |
2021-01-14 | $69.99 | $78.36 | $68.50 | $73.45 | $73.45 | 530,174 |
2021-01-13 | $65.30 | $70.78 | $65.01 | $67.90 | $67.90 | 350,594 |
2021-01-12 | $66.40 | $69.99 | $64.94 | $65.29 | $65.29 | 408,088 |
2021-01-11 | $70.30 | $70.88 | $63.94 | $64.11 | $64.11 | 567,643 |
2021-01-08 | $72.00 | $79.94 | $70.20 | $70.40 | $70.40 | 732,166 |
2021-01-07 | $61.01 | $72.46 | $61.01 | $69.48 | $69.48 | 430,856 |
2021-01-06 | $57.00 | $62.60 | $56.25 | $58.96 | $58.96 | 271,498 |
2021-01-05 | $54.57 | $57.74 | $54.56 | $57.45 | $57.45 | 192,775 |
2021-01-04 | $55.50 | $57.46 | $52.30 | $54.55 | $54.55 | 214,656 |
2020-12-31 | $55.67 | $56.37 | $53.29 | $54.21 | $54.21 | 139,236 |
2020-12-30 | $50.99 | $55.42 | $49.76 | $54.83 | $54.83 | 207,428 |
2020-12-29 | $54.30 | $55.00 | $45.86 | $49.76 | $49.76 | 361,189 |
2020-12-28 | $57.00 | $60.29 | $54.07 | $54.12 | $54.12 | 213,731 |
2020-12-24 | $58.11 | $59.45 | $55.72 | $56.41 | $56.41 | 149,623 |
2020-12-23 | $58.00 | $61.82 | $57.61 | $58.79 | $58.79 | 438,425 |
2020-12-22 | $48.77 | $59.52 | $48.77 | $58.03 | $58.03 | 696,173 |
2020-12-21 | $47.76 | $49.94 | $45.61 | $48.62 | $48.62 | 333,974 |
2020-12-18 | $46.22 | $48.64 | $45.94 | $46.86 | $46.86 | 247,185 |
2020-12-17 | $44.20 | $46.93 | $44.00 | $46.15 | $46.15 | 141,242 |
2020-12-16 | $45.00 | $45.87 | $43.54 | $43.63 | $43.63 | 157,006 |
2020-12-15 | $41.50 | $44.81 | $41.50 | $44.33 | $44.33 | 171,936 |
2020-12-14 | $41.67 | $44.77 | $41.00 | $41.00 | $41.00 | 293,853 |
2020-12-11 | $42.90 | $44.69 | $41.64 | $41.64 | $41.64 | 279,703 |
2020-12-10 | $44.00 | $44.71 | $41.35 | $42.75 | $42.75 | 419,633 |
2020-12-09 | $50.01 | $52.00 | $46.38 | $46.38 | $46.38 | 365,804 |
2020-12-08 | $50.13 | $52.34 | $50.13 | $50.36 | $50.36 | 399,160 |
2020-12-07 | $48.04 | $51.81 | $48.04 | $51.67 | $51.67 | 364,926 |
2020-12-04 | $47.00 | $48.34 | $46.82 | $48.09 | $48.09 | 189,618 |
2020-12-03 | $45.11 | $46.71 | $45.00 | $46.60 | $46.60 | 336,436 |
2020-12-02 | $45.16 | $45.55 | $44.03 | $45.08 | $45.08 | 148,778 |
2020-12-01 | $44.39 | $45.94 | $43.40 | $45.10 | $45.10 | 174,219 |
2020-11-30 | $44.00 | $44.35 | $42.00 | $43.56 | $43.56 | 216,004 |
2020-11-27 | $43.93 | $45.00 | $43.84 | $44.00 | $44.00 | 162,180 |
2020-11-25 | $43.74 | $44.41 | $43.08 | $44.16 | $44.16 | 153,469 |
2020-11-24 | $45.00 | $45.46 | $43.38 | $44.00 | $44.00 | 149,877 |
2020-11-23 | $44.60 | $45.50 | $43.99 | $44.69 | $44.69 | 242,170 |
2020-11-20 | $43.69 | $44.47 | $42.74 | $44.36 | $44.36 | 123,607 |
2020-11-19 | $40.98 | $43.44 | $40.51 | $43.24 | $43.24 | 130,012 |
2020-11-18 | $41.44 | $42.39 | $40.24 | $41.51 | $41.51 | 170,349 |
2020-11-17 | $40.87 | $42.19 | $40.01 | $40.80 | $40.80 | 123,082 |
2020-11-16 | $40.21 | $41.50 | $39.54 | $40.50 | $40.50 | 125,727 |
2020-11-13 | $40.00 | $41.00 | $39.52 | $40.21 | $40.21 | 118,151 |
2020-11-12 | $40.62 | $41.88 | $39.24 | $39.68 | $39.68 | 105,717 |
2020-11-11 | $37.64 | $40.69 | $37.64 | $40.34 | $40.34 | 179,053 |
2020-11-10 | $38.25 | $39.15 | $34.66 | $37.08 | $37.08 | 171,128 |
2020-11-09 | $39.25 | $41.52 | $38.29 | $38.44 | $38.44 | 190,989 |
2020-11-06 | $38.00 | $39.15 | $37.11 | $38.92 | $38.92 | 154,256 |
2020-11-05 | $37.30 | $39.21 | $36.38 | $38.38 | $38.38 | 245,080 |
2020-11-04 | $36.00 | $37.80 | $35.10 | $36.36 | $36.36 | 310,019 |
2020-11-03 | $32.97 | $35.84 | $30.52 | $34.55 | $34.55 | 339,575 |
2020-11-02 | $35.62 | $35.62 | $31.00 | $32.47 | $32.47 | 212,014 |
2020-10-30 | $38.00 | $38.00 | $33.43 | $33.97 | $33.97 | 195,641 |
2020-10-29 | $39.66 | $40.60 | $37.12 | $37.18 | $37.18 | 197,730 |
2020-10-28 | $41.35 | $41.71 | $37.84 | $38.22 | $38.22 | 223,506 |
2020-10-27 | $44.16 | $45.44 | $42.19 | $42.19 | $42.19 | 193,142 |
2020-10-26 | $48.62 | $48.85 | $43.35 | $43.91 | $43.91 | 256,931 |
2020-10-23 | $47.60 | $52.74 | $47.22 | $49.10 | $49.10 | 253,062 |
2020-10-22 | $49.82 | $50.01 | $47.60 | $48.43 | $48.43 | 72,781 |
2020-10-21 | $49.69 | $50.40 | $48.05 | $50.19 | $50.19 | 163,968 |
2020-10-20 | $48.06 | $50.47 | $48.06 | $49.28 | $49.28 | 100,763 |
2020-10-19 | $48.00 | $49.96 | $47.42 | $48.03 | $48.03 | 133,916 |
2020-10-16 | $50.84 | $52.15 | $47.52 | $48.04 | $48.04 | 192,074 |
2020-10-15 | $49.46 | $52.40 | $49.19 | $50.24 | $50.24 | 242,536 |
2020-10-14 | $47.59 | $52.87 | $47.59 | $51.78 | $51.78 | 222,754 |
2020-10-13 | $44.25 | $48.50 | $40.54 | $47.54 | $47.54 | 225,763 |
2020-10-12 | $45.00 | $47.00 | $43.71 | $44.44 | $44.44 | 224,781 |
2020-10-09 | $42.74 | $45.49 | $42.51 | $45.00 | $45.00 | 278,082 |
2020-10-08 | $43.00 | $43.00 | $41.81 | $42.36 | $42.36 | 127,118 |
2020-10-07 | $40.51 | $42.80 | $40.51 | $42.35 | $42.35 | 132,582 |
2020-10-06 | $39.30 | $41.73 | $39.00 | $40.25 | $40.25 | 129,288 |
2020-10-05 | $38.06 | $39.70 | $37.95 | $39.39 | $39.39 | 87,750 |
2020-10-02 | $36.59 | $39.20 | $36.00 | $37.52 | $37.52 | 89,572 |
2020-10-01 | $37.98 | $38.57 | $37.39 | $38.12 | $38.12 | 65,652 |
2020-09-30 | $38.19 | $38.40 | $36.70 | $36.91 | $36.91 | 104,201 |
2020-09-29 | $36.50 | $38.00 | $35.67 | $37.71 | $37.71 | 90,942 |
2020-09-28 | $35.46 | $37.43 | $35.19 | $36.92 | $36.92 | 115,067 |
2020-09-25 | $32.45 | $34.52 | $32.45 | $34.10 | $34.10 | 86,180 |
2020-09-24 | $31.74 | $34.08 | $30.73 | $32.65 | $32.65 | 157,058 |
2020-09-23 | $31.61 | $33.06 | $31.61 | $32.00 | $32.00 | 104,077 |
2020-09-22 | $33.45 | $33.68 | $30.21 | $31.73 | $31.73 | 316,340 |
2020-09-21 | $31.77 | $34.78 | $31.50 | $32.96 | $32.96 | 232,627 |
2020-09-18 | $35.57 | $36.38 | $32.82 | $33.15 | $33.15 | 590,873 |
2020-09-17 | $38.01 | $38.16 | $34.04 | $34.95 | $34.95 | 343,140 |
2020-09-16 | $40.58 | $41.73 | $39.01 | $39.22 | $39.22 | 162,115 |
2020-09-15 | $40.79 | $41.53 | $38.76 | $40.83 | $40.83 | 189,875 |
2020-09-14 | $41.54 | $42.17 | $40.06 | $40.06 | $40.06 | 161,915 |
2020-09-11 | $42.07 | $44.87 | $39.80 | $40.64 | $40.64 | 238,458 |
2020-09-10 | $42.09 | $43.23 | $41.16 | $41.49 | $41.49 | 166,696 |
2020-09-09 | $36.00 | $44.93 | $36.00 | $42.36 | $42.36 | 430,586 |
2020-09-08 | $35.26 | $38.76 | $35.10 | $35.55 | $35.55 | 176,501 |
2020-09-04 | $39.64 | $39.98 | $34.66 | $37.33 | $37.33 | 254,360 |
2020-09-03 | $43.02 | $43.91 | $40.03 | $40.48 | $40.48 | 202,574 |
2020-09-02 | $44.18 | $45.65 | $41.90 | $44.38 | $44.38 | 244,349 |
2020-09-01 | $39.62 | $43.19 | $39.62 | $43.00 | $43.00 | 340,097 |
2020-08-31 | $34.51 | $42.64 | $34.51 | $40.66 | $40.66 | 478,041 |
2020-08-28 | $35.20 | $35.88 | $34.30 | $35.73 | $35.73 | 161,244 |
2020-08-27 | $36.54 | $36.94 | $34.36 | $35.83 | $35.83 | 136,760 |
2020-08-26 | $35.61 | $40.94 | $34.04 | $37.05 | $37.05 | 453,042 |
2020-08-25 | $31.43 | $36.40 | $31.14 | $36.21 | $36.21 | 188,093 |
2020-08-24 | $29.50 | $31.49 | $29.45 | $31.48 | $31.48 | 175,311 |
2020-08-21 | $28.34 | $29.48 | $28.08 | $29.48 | $29.48 | 144,278 |
2020-08-20 | $27.10 | $28.47 | $26.55 | $28.47 | $28.47 | 43,891 |
2020-08-19 | $26.78 | $28.00 | $26.55 | $27.31 | $27.31 | 113,465 |
2020-08-18 | $26.13 | $26.89 | $25.76 | $26.89 | $26.89 | 71,640 |
2020-08-17 | $25.68 | $26.55 | $25.68 | $26.04 | $26.04 | 70,744 |
2020-08-14 | $26.71 | $26.71 | $25.41 | $25.98 | $25.98 | 58,807 |
2020-08-13 | $25.65 | $26.75 | $25.50 | $26.73 | $26.73 | 62,819 |
2020-08-12 | $25.47 | $25.96 | $24.92 | $25.86 | $25.86 | 56,283 |
2020-08-11 | $25.14 | $25.84 | $24.03 | $25.25 | $25.25 | 95,202 |
2020-08-10 | $25.60 | $25.60 | $24.71 | $25.07 | $25.07 | 84,152 |
2020-08-07 | $25.67 | $26.38 | $25.04 | $25.60 | $25.60 | 62,348 |
2020-08-06 | $25.70 | $26.30 | $25.40 | $25.95 | $25.95 | 61,788 |
2020-08-05 | $25.05 | $25.69 | $24.76 | $25.67 | $25.67 | 83,640 |
2020-08-04 | $24.19 | $25.17 | $23.89 | $25.05 | $25.05 | 138,407 |
2020-08-03 | $22.30 | $24.29 | $22.30 | $24.00 | $24.00 | 112,482 |
2020-07-31 | $23.94 | $24.29 | $22.26 | $22.41 | $22.41 | 148,831 |
2020-07-30 | $26.10 | $26.70 | $23.52 | $23.84 | $23.84 | 208,266 |
2020-07-29 | $27.80 | $28.55 | $27.80 | $28.26 | $28.26 | 52,232 |
2020-07-28 | $27.73 | $28.63 | $26.91 | $27.78 | $27.78 | 101,254 |
2020-07-27 | $26.51 | $27.99 | $26.31 | $27.94 | $27.94 | 120,727 |
2020-07-24 | $27.89 | $27.89 | $26.56 | $26.70 | $26.70 | 46,586 |
2020-07-23 | $27.97 | $28.81 | $27.51 | $27.90 | $27.90 | 77,981 |
2020-07-22 | $28.51 | $28.80 | $27.62 | $27.99 | $27.99 | 105,514 |
2020-07-21 | $28.34 | $28.85 | $28.21 | $28.55 | $28.55 | 97,487 |
2020-07-20 | $27.40 | $28.87 | $27.31 | $28.07 | $28.07 | 170,503 |
2020-07-17 | $26.16 | $27.78 | $26.00 | $27.40 | $27.40 | 108,000 |
2020-07-16 | $25.59 | $26.47 | $25.53 | $26.17 | $26.17 | 83,500 |
2020-07-15 | $24.00 | $25.79 | $23.54 | $25.54 | $25.54 | 125,400 |
2020-07-14 | $24.48 | $24.48 | $22.95 | $23.79 | $23.79 | 102,300 |
2020-07-13 | $24.25 | $26.71 | $23.91 | $24.48 | $24.48 | 209,800 |
2020-07-10 | $23.72 | $24.47 | $23.26 | $23.54 | $23.54 | 97,900 |
2020-07-09 | $22.81 | $23.71 | $22.56 | $23.63 | $23.63 | 163,400 |
2020-07-08 | $22.64 | $22.87 | $22.44 | $22.71 | $22.71 | 164,700 |
2020-07-07 | $22.75 | $22.87 | $22.24 | $22.49 | $22.49 | 168,600 |
2020-07-06 | $23.59 | $23.90 | $22.79 | $22.85 | $22.85 | 143,100 |
2020-07-02 | $23.13 | $23.88 | $23.07 | $23.54 | $23.54 | 94,800 |
2020-07-01 | $22.60 | $23.10 | $22.40 | $23.00 | $23.00 | 71,200 |
2020-06-30 | $22.26 | $22.70 | $22.05 | $22.56 | $22.56 | 85,900 |
2020-06-29 | $22.58 | $22.64 | $21.84 | $22.28 | $22.28 | 88,800 |
2020-06-26 | $23.56 | $24.04 | $22.40 | $22.42 | $22.42 | 50,493 |
2020-06-25 | $23.06 | $23.67 | $22.36 | $23.59 | $23.59 | 56,446 |
2020-06-24 | $23.49 | $23.76 | $22.27 | $23.06 | $23.06 | 195,663 |
2020-06-23 | $23.01 | $23.65 | $22.93 | $23.49 | $23.49 | 97,379 |
2020-06-22 | $21.35 | $23.01 | $21.15 | $22.88 | $22.88 | 114,450 |
2020-06-19 | $22.91 | $23.18 | $20.76 | $21.61 | $21.61 | 566,139 |
2020-06-18 | $23.02 | $23.66 | $22.51 | $22.56 | $22.56 | 97,536 |
2020-06-17 | $24.99 | $25.49 | $22.56 | $23.11 | $23.11 | 188,517 |
2020-06-16 | $25.02 | $25.67 | $24.43 | $25.10 | $25.10 | 161,835 |
2020-06-15 | $24.94 | $25.38 | $24.01 | $24.32 | $24.32 | 174,871 |
2020-06-12 | $25.47 | $26.66 | $25.06 | $25.23 | $25.23 | 125,303 |
2020-06-11 | $27.66 | $27.76 | $25.31 | $25.36 | $25.36 | 120,528 |
2020-06-10 | $28.54 | $28.99 | $27.61 | $28.35 | $28.35 | 104,314 |
2020-06-09 | $27.18 | $28.76 | $26.50 | $28.02 | $28.02 | 158,965 |
2020-06-08 | $25.67 | $27.90 | $25.66 | $27.77 | $27.77 | 131,855 |
2020-06-05 | $26.50 | $26.74 | $25.03 | $25.84 | $25.84 | 121,986 |
2020-06-04 | $27.79 | $27.90 | $25.87 | $26.33 | $26.33 | 74,178 |
2020-06-03 | $26.93 | $27.87 | $26.43 | $27.86 | $27.86 | 148,753 |
2020-06-02 | $26.80 | $27.83 | $26.74 | $27.03 | $27.03 | 174,400 |
2020-06-01 | $25.04 | $27.76 | $24.88 | $27.33 | $27.33 | 148,806 |
2020-05-29 | $25.00 | $25.73 | $24.38 | $25.22 | $25.22 | 146,397 |
2020-05-28 | $24.57 | $25.99 | $23.86 | $25.67 | $25.67 | 168,697 |
2020-05-27 | $26.15 | $26.50 | $23.50 | $25.32 | $25.32 | 238,576 |
2020-05-26 | $22.75 | $28.87 | $22.75 | $27.20 | $27.20 | 442,402 |
2020-05-22 | $22.00 | $23.00 | $21.62 | $22.96 | $22.96 | 85,298 |
2020-05-21 | $22.24 | $22.60 | $21.92 | $22.07 | $22.07 | 84,605 |
2020-05-20 | $21.27 | $22.34 | $21.27 | $22.08 | $22.08 | 82,148 |
2020-05-19 | $21.54 | $21.70 | $21.02 | $21.30 | $21.30 | 51,898 |
2020-05-18 | $20.35 | $21.83 | $19.84 | $21.68 | $21.68 | 63,405 |
2020-05-15 | $19.29 | $19.64 | $19.08 | $19.57 | $19.57 | 34,848 |
2020-05-14 | $18.86 | $19.98 | $18.77 | $19.35 | $19.35 | 31,739 |
2020-05-13 | $20.20 | $20.54 | $19.20 | $19.42 | $19.42 | 40,149 |
2020-05-12 | $20.62 | $21.06 | $20.10 | $20.54 | $20.54 | 44,012 |
2020-05-11 | $20.14 | $20.96 | $19.58 | $20.64 | $20.64 | 45,792 |
2020-05-08 | $19.49 | $20.38 | $19.37 | $20.32 | $20.32 | 67,722 |
2020-05-07 | $19.70 | $20.11 | $19.21 | $19.37 | $19.37 | 85,829 |
2020-05-06 | $18.94 | $19.51 | $18.70 | $19.51 | $19.51 | 77,796 |
2020-05-05 | $18.55 | $19.78 | $18.40 | $18.50 | $18.50 | 303,981 |
2020-05-04 | $18.90 | $19.90 | $18.73 | $19.90 | $19.90 | 76,258 |
2020-05-01 | $18.62 | $19.88 | $18.60 | $19.61 | $19.61 | 44,506 |
2020-04-30 | $20.00 | $20.99 | $18.54 | $20.46 | $20.46 | 119,481 |
2020-04-29 | $20.50 | $22.00 | $20.50 | $22.00 | $22.00 | 183,337 |
2020-04-28 | $21.00 | $21.00 | $20.41 | $20.91 | $20.91 | 79,180 |
2020-04-27 | $18.57 | $21.28 | $18.57 | $20.91 | $20.91 | 194,696 |
2020-04-24 | $18.81 | $19.42 | $18.76 | $18.76 | $18.76 | 57,774 |
2020-04-23 | $19.16 | $19.50 | $18.94 | $19.22 | $19.22 | 44,705 |
2020-04-22 | $18.49 | $19.53 | $18.35 | $19.53 | $19.53 | 53,203 |
2020-04-21 | $19.06 | $19.30 | $18.65 | $19.04 | $19.04 | 76,723 |
2020-04-20 | $19.40 | $20.00 | $19.21 | $19.57 | $19.57 | 60,880 |
2020-04-17 | $19.70 | $20.24 | $19.06 | $19.45 | $19.45 | 170,645 |
2020-04-16 | $19.50 | $19.69 | $19.03 | $19.63 | $19.63 | 76,607 |
2020-04-15 | $18.61 | $19.77 | $18.50 | $19.68 | $19.68 | 82,260 |
2020-04-14 | $19.06 | $19.45 | $18.99 | $19.42 | $19.42 | 56,227 |
2020-04-13 | $19.39 | $19.39 | $18.31 | $18.90 | $18.90 | 57,067 |
2020-04-09 | $18.53 | $19.80 | $17.86 | $19.26 | $19.26 | 161,483 |
2020-04-08 | $18.59 | $18.59 | $17.56 | $17.90 | $17.90 | 41,955 |
2020-04-07 | $18.58 | $18.70 | $17.53 | $17.63 | $17.63 | 74,568 |
2020-04-06 | $18.99 | $19.06 | $18.60 | $19.06 | $19.06 | 59,807 |
2020-04-03 | $17.35 | $19.05 | $17.35 | $18.21 | $18.21 | 66,538 |
2020-04-02 | $18.36 | $18.95 | $16.70 | $17.35 | $17.35 | 116,001 |
2020-04-01 | $18.02 | $19.19 | $17.50 | $18.73 | $18.73 | 222,769 |
2020-03-31 | $15.51 | $19.31 | $15.51 | $18.57 | $18.57 | 389,952 |
2020-03-30 | $14.90 | $15.85 | $14.55 | $15.85 | $15.85 | 47,091 |
2020-03-27 | $14.52 | $15.18 | $14.52 | $14.73 | $14.73 | 56,101 |
2020-03-26 | $14.67 | $15.25 | $14.64 | $14.90 | $14.90 | 57,396 |
2020-03-25 | $15.18 | $15.31 | $14.36 | $14.51 | $14.51 | 71,701 |
2020-03-24 | $15.70 | $15.77 | $14.80 | $15.03 | $15.03 | 33,043 |
2020-03-23 | $14.51 | $15.20 | $14.17 | $14.43 | $14.43 | 65,377 |
2020-03-20 | $14.50 | $15.77 | $14.48 | $15.60 | $15.60 | 111,135 |
2020-03-19 | $12.99 | $14.87 | $12.95 | $14.39 | $14.39 | 40,827 |
2020-03-18 | $12.74 | $14.02 | $12.50 | $12.84 | $12.84 | 46,891 |
2020-03-17 | $11.75 | $14.14 | $11.75 | $14.14 | $14.14 | 109,349 |
2020-03-16 | $11.80 | $12.19 | $10.65 | $12.07 | $12.07 | 85,906 |
2020-03-13 | $12.76 | $13.22 | $12.42 | $12.95 | $12.95 | 59,477 |
2020-03-12 | $13.01 | $13.31 | $12.14 | $12.25 | $12.25 | 70,140 |
2020-03-11 | $13.99 | $14.12 | $13.21 | $13.71 | $13.71 | 67,949 |
2020-03-10 | $13.58 | $14.52 | $13.50 | $14.38 | $14.38 | 87,946 |
2020-03-09 | $14.10 | $14.13 | $13.01 | $13.03 | $13.03 | 101,006 |
2020-03-06 | $15.00 | $15.20 | $14.14 | $14.30 | $14.30 | 120,534 |
2020-03-05 | $16.10 | $16.10 | $15.00 | $15.20 | $15.20 | 99,476 |
2020-03-04 | $16.97 | $17.16 | $16.01 | $16.25 | $16.25 | 81,732 |
2020-03-03 | $17.87 | $17.87 | $16.96 | $16.96 | $16.96 | 44,009 |
2020-03-02 | $16.52 | $17.41 | $16.46 | $17.36 | $17.36 | 72,230 |
2020-02-28 | $16.30 | $16.96 | $16.30 | $16.54 | $16.54 | 65,173 |
2020-02-27 | $16.97 | $17.32 | $16.37 | $17.24 | $17.24 | 156,887 |
2020-02-26 | $17.75 | $18.02 | $17.00 | $17.00 | $17.00 | 103,408 |
2020-02-25 | $18.65 | $18.99 | $17.83 | $17.93 | $17.93 | 100,376 |
2020-02-24 | $18.50 | $19.00 | $18.41 | $19.00 | $19.00 | 40,176 |
2020-02-21 | $19.13 | $19.45 | $19.01 | $19.25 | $19.25 | 61,118 |
2020-02-20 | $19.75 | $19.80 | $19.03 | $19.80 | $19.80 | 39,687 |
2020-02-19 | $18.89 | $19.65 | $18.89 | $19.62 | $19.62 | 47,952 |
2020-02-18 | $19.17 | $19.51 | $18.76 | $18.84 | $18.84 | 47,706 |
2020-02-14 | $19.20 | $19.76 | $19.15 | $19.52 | $19.52 | 37,444 |
2020-02-13 | $19.36 | $19.74 | $18.01 | $19.43 | $19.43 | 39,088 |
2020-02-12 | $19.10 | $19.75 | $19.00 | $19.67 | $19.67 | 112,716 |
2020-02-11 | $18.95 | $19.05 | $18.75 | $19.05 | $19.05 | 30,761 |
2020-02-10 | $18.12 | $18.75 | $18.12 | $18.75 | $18.75 | 25,018 |
2020-02-07 | $18.82 | $18.82 | $18.12 | $18.12 | $18.12 | 20,244 |
2020-02-06 | $19.04 | $19.14 | $18.60 | $19.03 | $19.03 | 20,990 |
2020-02-05 | $18.62 | $19.10 | $18.32 | $19.10 | $19.10 | 44,961 |
2020-02-04 | $18.51 | $18.65 | $18.32 | $18.50 | $18.50 | 18,021 |
2020-02-03 | $18.25 | $18.42 | $18.20 | $18.27 | $18.27 | 41,684 |
2020-01-31 | $18.43 | $18.54 | $18.00 | $18.18 | $18.18 | 70,072 |
2020-01-30 | $18.11 | $18.62 | $18.11 | $18.61 | $18.61 | 27,195 |
2020-01-29 | $18.79 | $18.82 | $18.47 | $18.47 | $18.47 | 16,472 |
2020-01-28 | $18.54 | $18.82 | $18.37 | $18.82 | $18.82 | 26,695 |
2020-01-27 | $18.75 | $18.90 | $18.34 | $18.34 | $18.34 | 16,824 |
2020-01-24 | $18.62 | $19.30 | $18.62 | $19.26 | $19.26 | 72,153 |
2020-01-23 | $18.53 | $18.88 | $18.52 | $18.78 | $18.78 | 47,852 |
2020-01-22 | $18.98 | $19.11 | $18.74 | $18.74 | $18.74 | 38,294 |
2020-01-21 | $18.96 | $19.08 | $18.82 | $18.98 | $18.98 | 30,453 |
2020-01-17 | $18.84 | $19.02 | $18.48 | $18.96 | $18.96 | 77,239 |
2020-01-16 | $18.95 | $19.22 | $18.73 | $18.78 | $18.78 | 81,310 |
2020-01-15 | $19.19 | $19.42 | $18.63 | $19.01 | $19.01 | 110,636 |
2020-01-14 | $19.19 | $19.49 | $18.90 | $19.35 | $19.35 | 63,579 |
2020-01-13 | $18.72 | $19.25 | $18.72 | $19.10 | $19.10 | 48,555 |
2020-01-10 | $18.34 | $19.25 | $18.24 | $19.02 | $19.02 | 60,285 |
2020-01-09 | $19.19 | $19.33 | $19.01 | $19.20 | $19.20 | 36,570 |
2020-01-08 | $18.48 | $19.09 | $18.48 | $19.09 | $19.09 | 29,440 |
2020-01-07 | $18.26 | $18.62 | $18.07 | $18.51 | $18.51 | 35,669 |
2020-01-06 | $18.13 | $18.40 | $18.11 | $18.26 | $18.26 | 51,230 |
2020-01-03 | $18.43 | $18.74 | $18.24 | $18.30 | $18.30 | 96,240 |
2020-01-02 | $18.47 | $18.68 | $18.40 | $18.61 | $18.61 | 45,401 |
2019-12-31 | $18.35 | $18.76 | $18.24 | $18.31 | $18.31 | 92,271 |
2019-12-30 | $18.52 | $18.77 | $18.25 | $18.40 | $18.40 | 43,400 |
2019-12-27 | $18.67 | $18.80 | $18.35 | $18.53 | $18.53 | 39,893 |
2019-12-26 | $18.84 | $18.96 | $18.50 | $18.68 | $18.68 | 19,729 |
2019-12-24 | $19.15 | $19.18 | $18.84 | $18.91 | $18.91 | 26,896 |
2019-12-23 | $19.20 | $19.30 | $18.67 | $19.11 | $19.11 | 46,875 |
2019-12-20 | $19.27 | $19.44 | $18.75 | $19.14 | $19.14 | 253,191 |
2019-12-19 | $19.05 | $19.21 | $18.68 | $19.17 | $19.17 | 63,742 |
2019-12-18 | $18.80 | $19.12 | $18.50 | $18.99 | $18.99 | 95,708 |
2019-12-17 | $18.99 | $18.99 | $18.50 | $18.85 | $18.85 | 46,430 |
2019-12-16 | $18.86 | $18.87 | $18.43 | $18.77 | $18.77 | 69,804 |
2019-12-13 | $18.30 | $18.80 | $17.97 | $18.64 | $18.64 | 71,605 |
2019-12-12 | $18.13 | $18.36 | $17.97 | $18.14 | $18.14 | 74,021 |
2019-12-11 | $18.14 | $18.24 | $17.69 | $18.13 | $18.13 | 48,923 |
2019-12-10 | $17.99 | $18.20 | $17.70 | $17.82 | $17.82 | 74,722 |
2019-12-09 | $16.68 | $17.64 | $16.45 | $17.58 | $17.58 | 208,056 |
2019-12-06 | $16.48 | $16.50 | $16.16 | $16.25 | $16.25 | 72,725 |
2019-12-05 | $16.42 | $16.73 | $16.31 | $16.36 | $16.36 | 73,215 |
2019-12-04 | $16.67 | $16.69 | $16.42 | $16.47 | $16.47 | 62,192 |
2019-12-03 | $17.00 | $17.00 | $16.32 | $16.51 | $16.51 | 76,616 |
2019-12-02 | $17.75 | $17.75 | $16.82 | $16.90 | $16.90 | 57,543 |
2019-11-29 | $17.20 | $17.84 | $17.11 | $17.67 | $17.67 | 18,340 |
2019-11-27 | $17.25 | $17.52 | $17.21 | $17.26 | $17.26 | 74,688 |
2019-11-26 | $17.52 | $17.60 | $17.23 | $17.32 | $17.32 | 30,914 |
2019-11-25 | $17.54 | $17.83 | $17.36 | $17.49 | $17.49 | 48,643 |
2019-11-22 | $17.36 | $17.50 | $17.17 | $17.41 | $17.41 | 16,128 |
2019-11-21 | $17.00 | $17.40 | $17.00 | $17.28 | $17.28 | 39,199 |
2019-11-20 | $17.10 | $17.32 | $16.26 | $16.92 | $16.92 | 212,184 |
2019-11-19 | $17.88 | $17.97 | $17.10 | $17.11 | $17.11 | 180,921 |
2019-11-18 | $17.79 | $17.98 | $17.65 | $17.80 | $17.80 | 55,820 |
2019-11-15 | $17.26 | $17.90 | $17.17 | $17.75 | $17.75 | 51,380 |
2019-11-14 | $18.27 | $18.37 | $17.16 | $17.17 | $17.17 | 141,884 |
2019-11-13 | $19.11 | $19.20 | $18.15 | $18.15 | $18.15 | 142,281 |
2019-11-12 | $19.28 | $19.81 | $19.27 | $19.32 | $19.32 | 50,672 |
2019-11-11 | $19.39 | $20.20 | $19.26 | $19.26 | $19.26 | 143,250 |
2019-11-08 | $19.73 | $19.96 | $19.54 | $19.87 | $19.87 | 28,501 |
2019-11-07 | $19.47 | $19.77 | $19.41 | $19.71 | $19.71 | 46,241 |
2019-11-06 | $19.65 | $19.93 | $19.49 | $19.64 | $19.64 | 61,122 |
2019-11-05 | $19.34 | $19.84 | $19.34 | $19.51 | $19.51 | 845,660 |
2019-11-04 | $19.51 | $19.99 | $19.51 | $19.53 | $19.53 | 60,069 |
2019-11-01 | $19.03 | $20.24 | $18.67 | $20.14 | $20.14 | 66,869 |
2019-10-31 | $19.31 | $19.31 | $17.60 | $19.09 | $19.09 | 68,655 |
2019-10-30 | $19.43 | $19.53 | $19.02 | $19.48 | $19.48 | 35,905 |
2019-10-29 | $19.33 | $19.70 | $19.26 | $19.36 | $19.36 | 54,054 |
2019-10-28 | $19.72 | $19.80 | $19.43 | $19.49 | $19.49 | 35,203 |
2019-10-25 | $19.29 | $19.85 | $18.90 | $19.83 | $19.83 | 64,410 |
2019-10-24 | $18.63 | $19.41 | $18.63 | $19.21 | $19.21 | 51,381 |
2019-10-23 | $18.49 | $19.09 | $18.44 | $18.48 | $18.48 | 45,362 |
2019-10-22 | $18.82 | $19.00 | $18.40 | $18.63 | $18.63 | 37,811 |
2019-10-21 | $18.40 | $19.00 | $18.33 | $18.98 | $18.98 | 46,638 |
2019-10-18 | $19.29 | $19.34 | $18.37 | $18.40 | $18.40 | 32,521 |
2019-10-17 | $19.07 | $19.58 | $19.05 | $19.48 | $19.48 | 52,184 |
2019-10-16 | $19.34 | $19.40 | $18.83 | $19.08 | $19.08 | 23,293 |
2019-10-15 | $19.94 | $19.94 | $19.00 | $19.51 | $19.51 | 54,930 |
2019-10-14 | $18.64 | $19.95 | $18.64 | $19.95 | $19.95 | 97,718 |
2019-10-11 | $18.19 | $18.88 | $18.19 | $18.55 | $18.55 | 40,113 |
2019-10-10 | $17.82 | $18.06 | $17.60 | $18.03 | $18.03 | 24,875 |
2019-10-09 | $17.86 | $18.20 | $17.77 | $17.79 | $17.79 | 35,971 |
2019-10-08 | $18.18 | $18.46 | $17.53 | $17.67 | $17.67 | 61,347 |
2019-10-07 | $18.33 | $18.50 | $18.15 | $18.36 | $18.36 | 33,899 |
2019-10-04 | $18.25 | $18.57 | $18.21 | $18.38 | $18.38 | 29,705 |
2019-10-03 | $18.30 | $18.83 | $18.00 | $18.20 | $18.20 | 39,071 |
2019-10-02 | $18.26 | $18.61 | $18.08 | $18.22 | $18.22 | 60,760 |
2019-10-01 | $18.41 | $18.71 | $18.31 | $18.35 | $18.35 | 43,298 |
2019-09-30 | $18.16 | $18.70 | $18.03 | $18.48 | $18.48 | 81,252 |
2019-09-27 | $19.15 | $19.35 | $18.05 | $18.19 | $18.19 | 87,607 |
2019-09-26 | $18.85 | $19.38 | $18.38 | $19.13 | $19.13 | 59,092 |
2019-09-25 | $18.52 | $19.05 | $18.06 | $18.73 | $18.73 | 48,687 |
2019-09-24 | $18.94 | $18.98 | $18.18 | $18.48 | $18.48 | 63,146 |
2019-09-23 | $17.79 | $18.99 | $17.70 | $18.77 | $18.77 | 54,758 |
2019-09-20 | $17.75 | $18.18 | $17.57 | $18.02 | $18.02 | 406,695 |
2019-09-19 | $17.85 | $18.00 | $17.46 | $17.70 | $17.70 | 98,922 |
2019-09-18 | $18.00 | $18.19 | $16.71 | $17.87 | $17.87 | 268,582 |
2019-09-17 | $17.81 | $18.28 | $17.81 | $18.14 | $18.14 | 29,255 |
2019-09-16 | $17.73 | $18.33 | $17.73 | $17.98 | $17.98 | 57,054 |
2019-09-13 | $18.47 | $18.47 | $17.51 | $17.89 | $17.89 | 76,624 |
2019-09-12 | $18.53 | $19.33 | $18.53 | $18.79 | $18.79 | 40,217 |
2019-09-11 | $18.11 | $19.40 | $18.05 | $18.52 | $18.52 | 82,488 |
2019-09-10 | $18.50 | $18.71 | $17.89 | $18.00 | $18.00 | 66,155 |
2019-09-09 | $18.86 | $18.98 | $18.41 | $18.68 | $18.68 | 34,583 |
2019-09-06 | $18.86 | $19.39 | $18.46 | $18.80 | $18.80 | 42,143 |
2019-09-05 | $19.22 | $19.42 | $18.35 | $18.86 | $18.86 | 55,789 |
2019-09-04 | $19.80 | $20.07 | $19.01 | $19.16 | $19.16 | 72,878 |
2019-09-03 | $19.50 | $20.28 | $19.30 | $19.80 | $19.80 | 88,339 |
2019-08-30 | $19.89 | $19.89 | $19.42 | $19.66 | $19.66 | 78,155 |
2019-08-29 | $19.35 | $20.05 | $19.35 | $19.75 | $19.75 | 104,698 |
2019-08-28 | $18.89 | $19.46 | $18.84 | $19.38 | $19.38 | 61,221 |
2019-08-27 | $19.46 | $19.92 | $19.11 | $19.18 | $19.18 | 111,459 |
2019-08-26 | $19.31 | $19.75 | $19.21 | $19.44 | $19.44 | 75,312 |
2019-08-23 | $19.12 | $19.44 | $18.81 | $19.40 | $19.40 | 66,447 |
2019-08-22 | $19.03 | $19.46 | $18.71 | $19.19 | $19.19 | 37,340 |
2019-08-21 | $18.49 | $19.09 | $18.38 | $19.00 | $19.00 | 79,652 |
2019-08-20 | $18.38 | $18.67 | $17.97 | $18.29 | $18.29 | 61,415 |
2019-08-19 | $18.34 | $18.84 | $18.01 | $18.45 | $18.45 | 185,932 |
2019-08-16 | $17.53 | $18.38 | $17.30 | $17.93 | $17.93 | 119,804 |
2019-08-15 | $17.44 | $17.92 | $17.24 | $17.41 | $17.41 | 78,939 |
2019-08-14 | $17.90 | $17.96 | $17.18 | $17.57 | $17.57 | 112,716 |
2019-08-13 | $17.53 | $18.37 | $17.50 | $17.95 | $17.95 | 49,047 |
2019-08-12 | $17.57 | $18.07 | $17.36 | $17.79 | $17.79 | 33,974 |
2019-08-09 | $18.07 | $18.35 | $17.26 | $17.75 | $17.75 | 176,686 |
2019-08-08 | $17.35 | $18.02 | $16.93 | $17.90 | $17.90 | 233,382 |
2019-08-07 | $17.55 | $18.58 | $17.50 | $17.88 | $17.88 | 90,854 |
2019-08-06 | $18.02 | $18.50 | $16.52 | $17.66 | $17.66 | 175,124 |
2019-08-05 | $18.76 | $18.95 | $18.09 | $18.89 | $18.89 | 149,299 |
2019-08-02 | $19.95 | $20.00 | $18.82 | $18.93 | $18.93 | 78,629 |
2019-08-01 | $19.35 | $20.41 | $19.21 | $20.27 | $20.27 | 138,281 |
2019-07-31 | $19.77 | $20.11 | $19.23 | $19.39 | $19.39 | 87,998 |
2019-07-30 | $19.65 | $19.81 | $19.17 | $19.72 | $19.72 | 124,919 |
2019-07-29 | $19.80 | $20.07 | $19.48 | $20.00 | $20.00 | 81,049 |
2019-07-26 | $19.28 | $20.27 | $18.81 | $20.05 | $20.05 | 144,346 |
2019-07-25 | $19.14 | $20.28 | $18.86 | $19.78 | $19.78 | 258,094 |
2019-07-24 | $19.00 | $19.45 | $18.95 | $19.33 | $19.33 | 58,504 |
2019-07-23 | $18.82 | $19.47 | $18.57 | $19.27 | $19.27 | 59,658 |
2019-07-22 | $18.21 | $19.13 | $18.18 | $18.88 | $18.88 | 121,676 |
2019-07-19 | $18.50 | $18.50 | $18.02 | $18.15 | $18.15 | 56,364 |
2019-07-18 | $18.63 | $18.86 | $18.08 | $18.49 | $18.49 | 46,741 |
2019-07-17 | $18.73 | $18.92 | $18.41 | $18.79 | $18.79 | 44,403 |
2019-07-16 | $18.70 | $19.28 | $18.36 | $18.97 | $18.97 | 75,611 |
2019-07-15 | $18.27 | $18.80 | $18.12 | $18.56 | $18.56 | 59,046 |
2019-07-12 | $18.83 | $18.84 | $18.21 | $18.52 | $18.52 | 76,748 |
2019-07-11 | $18.39 | $18.76 | $17.90 | $18.72 | $18.72 | 72,134 |
2019-07-10 | $18.64 | $19.01 | $18.04 | $18.30 | $18.30 | 62,107 |
2019-07-09 | $17.87 | $18.73 | $17.87 | $18.73 | $18.73 | 147,318 |
2019-07-08 | $17.46 | $18.90 | $17.46 | $18.21 | $18.21 | 162,971 |
2019-07-05 | $17.20 | $17.51 | $16.77 | $17.50 | $17.50 | 63,113 |
2019-07-03 | $17.28 | $17.39 | $17.03 | $17.20 | $17.20 | 37,754 |
2019-07-02 | $18.31 | $18.56 | $17.10 | $17.35 | $17.35 | 162,563 |
2019-07-01 | $19.50 | $19.50 | $18.51 | $18.84 | $18.84 | 106,974 |
2019-06-28 | $18.30 | $19.65 | $18.23 | $19.52 | $19.52 | 1,496,117 |
2019-06-27 | $17.61 | $18.40 | $17.47 | $18.31 | $18.31 | 78,772 |
2019-06-26 | $17.87 | $17.98 | $17.42 | $17.49 | $17.49 | 66,468 |
2019-06-25 | $18.06 | $18.41 | $17.22 | $17.98 | $17.98 | 93,486 |
2019-06-24 | $18.60 | $18.75 | $18.08 | $18.13 | $18.13 | 125,094 |
2019-06-21 | $17.84 | $19.00 | $17.04 | $18.41 | $18.41 | 541,830 |
2019-06-20 | $16.90 | $18.15 | $16.89 | $17.97 | $17.97 | 151,382 |
2019-06-19 | $16.46 | $16.69 | $15.88 | $16.62 | $16.62 | 25,564 |
2019-06-18 | $16.42 | $17.00 | $16.19 | $16.46 | $16.46 | 96,232 |
2019-06-17 | $15.55 | $16.40 | $15.55 | $16.26 | $16.26 | 128,024 |
2019-06-14 | $15.14 | $15.99 | $15.14 | $15.88 | $15.88 | 75,181 |
2019-06-13 | $15.17 | $15.32 | $14.70 | $15.07 | $15.07 | 58,294 |
2019-06-12 | $15.44 | $15.47 | $14.97 | $15.13 | $15.13 | 43,945 |
2019-06-11 | $14.89 | $15.23 | $14.76 | $15.10 | $15.10 | 95,453 |
2019-06-10 | $14.73 | $14.92 | $14.54 | $14.67 | $14.67 | 36,343 |
2019-06-07 | $15.01 | $15.11 | $14.54 | $14.63 | $14.63 | 56,534 |
2019-06-06 | $15.00 | $15.25 | $13.56 | $14.88 | $14.88 | 130,052 |
2019-06-05 | $14.83 | $15.00 | $14.54 | $14.94 | $14.94 | 35,078 |
2019-06-04 | $14.63 | $14.93 | $14.29 | $14.76 | $14.76 | 93,436 |
2019-06-03 | $14.87 | $14.87 | $14.29 | $14.40 | $14.40 | 67,382 |
2019-05-31 | $15.77 | $15.90 | $14.73 | $14.81 | $14.81 | 128,933 |
2019-05-30 | $15.81 | $16.14 | $15.69 | $15.89 | $15.89 | 36,311 |
2019-05-29 | $16.31 | $16.36 | $15.68 | $15.68 | $15.68 | 33,886 |
2019-05-28 | $15.79 | $16.37 | $15.79 | $16.32 | $16.32 | 34,819 |
2019-05-24 | $15.87 | $16.19 | $15.72 | $15.80 | $15.80 | 41,863 |
2019-05-23 | $15.82 | $15.87 | $15.46 | $15.77 | $15.77 | 62,644 |
2019-05-22 | $15.83 | $15.92 | $15.56 | $15.84 | $15.84 | 15,003 |
2019-05-21 | $15.60 | $16.00 | $15.55 | $15.86 | $15.86 | 32,645 |
2019-05-20 | $15.67 | $15.67 | $15.41 | $15.60 | $15.60 | 26,800 |
2019-05-17 | $15.95 | $16.17 | $15.63 | $15.69 | $15.69 | 24,180 |
2019-05-16 | $15.26 | $16.20 | $15.26 | $16.18 | $16.18 | 55,133 |
2019-05-15 | $15.30 | $15.73 | $15.20 | $15.20 | $15.20 | 61,721 |
2019-05-14 | $15.33 | $15.60 | $15.30 | $15.30 | $15.30 | 34,544 |
2019-05-13 | $15.57 | $15.65 | $15.19 | $15.24 | $15.24 | 41,787 |
2019-05-10 | $15.31 | $16.02 | $15.22 | $15.85 | $15.85 | 43,984 |
2019-05-09 | $16.05 | $16.17 | $15.31 | $15.35 | $15.35 | 154,437 |
2019-05-08 | $17.00 | $17.03 | $16.05 | $16.05 | $16.05 | 55,707 |
2019-05-07 | $16.52 | $17.03 | $16.35 | $16.99 | $16.99 | 75,325 |
2019-05-06 | $16.20 | $16.73 | $16.20 | $16.66 | $16.66 | 71,551 |
2019-05-03 | $16.32 | $16.76 | $16.15 | $16.60 | $16.60 | 32,971 |
2019-05-02 | $16.12 | $16.33 | $16.10 | $16.22 | $16.22 | 37,298 |
2019-05-01 | $16.64 | $16.70 | $16.13 | $16.24 | $16.24 | 45,708 |
2019-04-30 | $16.57 | $16.91 | $16.21 | $16.66 | $16.66 | 61,487 |
2019-04-29 | $16.63 | $16.75 | $16.31 | $16.70 | $16.70 | 99,095 |
2019-04-26 | $16.46 | $16.89 | $16.24 | $16.55 | $16.55 | 67,485 |
2019-04-25 | $17.59 | $17.62 | $16.39 | $16.53 | $16.53 | 77,653 |
2019-04-24 | $17.16 | $17.70 | $17.10 | $17.70 | $17.70 | 114,531 |
2019-04-23 | $17.17 | $17.24 | $17.09 | $17.13 | $17.13 | 44,706 |
2019-04-22 | $16.98 | $17.25 | $16.90 | $17.20 | $17.20 | 84,917 |
2019-04-18 | $17.18 | $17.20 | $16.94 | $17.09 | $17.09 | 46,076 |
2019-04-17 | $17.20 | $17.21 | $16.97 | $17.18 | $17.18 | 51,791 |
2019-04-16 | $16.93 | $17.21 | $16.93 | $17.16 | $17.16 | 53,217 |
2019-04-15 | $16.50 | $17.20 | $16.50 | $16.80 | $16.80 | 102,954 |
2019-04-12 | $16.78 | $16.79 | $16.38 | $16.40 | $16.40 | 33,802 |
2019-04-11 | $16.68 | $16.80 | $16.37 | $16.72 | $16.72 | 34,859 |
2019-04-10 | $16.80 | $16.97 | $16.54 | $16.62 | $16.62 | 37,295 |
2019-04-09 | $16.91 | $17.05 | $16.65 | $16.76 | $16.76 | 55,593 |
2019-04-08 | $17.13 | $17.13 | $16.21 | $16.74 | $16.74 | 46,826 |
2019-04-05 | $16.80 | $17.25 | $16.73 | $17.13 | $17.13 | 97,525 |
2019-04-04 | $16.78 | $16.78 | $16.40 | $16.75 | $16.75 | 79,001 |
2019-04-03 | $16.26 | $16.95 | $16.11 | $16.77 | $16.77 | 92,596 |
2019-04-02 | $15.70 | $16.19 | $15.56 | $16.11 | $16.11 | 73,889 |
2019-04-01 | $15.85 | $15.90 | $15.54 | $15.70 | $15.70 | 61,128 |
2019-03-29 | $15.74 | $15.98 | $15.71 | $15.74 | $15.74 | 99,396 |
2019-03-28 | $15.50 | $15.90 | $15.40 | $15.58 | $15.58 | 70,261 |
2019-03-27 | $16.11 | $16.11 | $15.22 | $15.44 | $15.44 | 194,503 |
2019-03-26 | $16.51 | $16.69 | $15.80 | $16.18 | $16.18 | 91,494 |
2019-03-25 | $16.30 | $16.58 | $16.05 | $16.35 | $16.35 | 96,184 |
2019-03-22 | $17.00 | $17.03 | $16.20 | $16.27 | $16.27 | 62,288 |
2019-03-21 | $16.81 | $17.16 | $16.81 | $17.14 | $17.14 | 54,816 |
2019-03-20 | $17.20 | $17.41 | $16.66 | $16.84 | $16.84 | 82,291 |
2019-03-19 | $16.15 | $17.48 | $16.12 | $17.23 | $17.23 | 260,531 |
2019-03-18 | $15.70 | $16.26 | $15.49 | $16.12 | $16.12 | 82,746 |
2019-03-15 | $16.39 | $16.39 | $15.30 | $15.58 | $15.58 | 518,575 |
2019-03-14 | $15.29 | $16.46 | $15.28 | $16.25 | $16.25 | 177,517 |
2019-03-13 | $15.68 | $15.97 | $15.00 | $15.28 | $15.28 | 165,870 |
2019-03-12 | $15.81 | $15.90 | $15.50 | $15.69 | $15.69 | 93,947 |
2019-03-11 | $15.16 | $15.84 | $15.10 | $15.70 | $15.70 | 83,682 |
2019-03-08 | $15.00 | $15.43 | $14.66 | $15.10 | $15.10 | 158,668 |
2019-03-07 | $15.88 | $16.03 | $15.02 | $15.02 | $15.02 | 248,138 |
2019-03-06 | $17.49 | $17.58 | $16.00 | $16.04 | $16.04 | 430,038 |
2019-03-05 | $18.30 | $18.61 | $17.90 | $18.44 | $18.44 | 97,364 |
2019-03-04 | $18.87 | $18.90 | $18.15 | $18.38 | $18.38 | 106,194 |
2019-03-01 | $19.20 | $19.20 | $18.59 | $18.89 | $18.89 | 86,721 |
2019-02-28 | $19.14 | $19.29 | $18.74 | $19.20 | $19.20 | 101,664 |
2019-02-27 | $19.12 | $19.46 | $18.77 | $19.10 | $19.10 | 68,802 |
2019-02-26 | $19.08 | $19.30 | $19.01 | $19.27 | $19.27 | 71,510 |
2019-02-25 | $18.94 | $19.37 | $18.72 | $19.17 | $19.17 | 65,944 |
2019-02-22 | $18.30 | $18.98 | $18.30 | $18.71 | $18.71 | 63,119 |
2019-02-21 | $19.06 | $19.06 | $18.08 | $18.28 | $18.28 | 65,098 |
2019-02-20 | $18.79 | $19.10 | $18.73 | $19.05 | $19.05 | 58,605 |
2019-02-19 | $18.95 | $19.50 | $18.49 | $18.77 | $18.77 | 150,095 |
2019-02-15 | $17.83 | $19.48 | $17.57 | $18.98 | $18.98 | 408,376 |
2019-02-14 | $17.45 | $17.74 | $17.36 | $17.73 | $17.73 | 40,649 |
2019-02-13 | $17.50 | $17.77 | $17.41 | $17.48 | $17.48 | 82,090 |
2019-02-12 | $17.50 | $17.63 | $17.15 | $17.57 | $17.57 | 132,789 |
2019-02-11 | $17.08 | $17.52 | $17.00 | $17.34 | $17.34 | 71,676 |
2019-02-08 | $16.62 | $17.04 | $16.55 | $16.88 | $16.88 | 72,080 |
2019-02-07 | $17.30 | $17.58 | $16.60 | $16.74 | $16.74 | 87,699 |
2019-02-06 | $17.60 | $17.73 | $17.11 | $17.25 | $17.25 | 105,871 |
2019-02-05 | $17.00 | $17.50 | $16.95 | $17.50 | $17.50 | 139,445 |
2019-02-04 | $17.00 | $17.26 | $16.70 | $16.80 | $16.80 | 109,282 |
2019-02-01 | $16.98 | $17.57 | $16.90 | $17.00 | $17.00 | 228,645 |
2019-01-31 | $16.17 | $16.82 | $16.17 | $16.53 | $16.53 | 79,893 |
2019-01-30 | $15.58 | $16.27 | $15.31 | $16.15 | $16.15 | 85,584 |
2019-01-29 | $15.64 | $16.05 | $15.56 | $15.56 | $15.56 | 111,052 |
2019-01-28 | $16.22 | $16.25 | $15.28 | $15.47 | $15.47 | 119,220 |
2019-01-25 | $15.84 | $16.51 | $15.84 | $16.25 | $16.25 | 123,113 |
2019-01-24 | $17.09 | $17.09 | $15.48 | $15.76 | $15.76 | 414,282 |
2019-01-23 | $16.97 | $17.44 | $16.77 | $17.12 | $17.12 | 121,684 |
2019-01-22 | $17.31 | $17.43 | $16.65 | $17.12 | $17.12 | 271,345 |
2019-01-18 | $17.70 | $18.04 | $17.49 | $17.59 | $17.59 | 140,283 |
2019-01-17 | $17.87 | $18.27 | $17.60 | $17.70 | $17.70 | 85,787 |
2019-01-16 | $19.50 | $19.83 | $17.50 | $18.00 | $18.00 | 279,987 |
2019-01-15 | $19.16 | $20.10 | $18.91 | $19.53 | $19.53 | 249,822 |
2019-01-14 | $18.71 | $19.40 | $18.50 | $19.18 | $19.18 | 238,474 |
2019-01-11 | $18.55 | $20.14 | $18.52 | $19.49 | $19.49 | 415,272 |
2019-01-10 | $21.52 | $21.54 | $16.25 | $18.97 | $18.97 | 1,741,551 |
2019-01-09 | $21.55 | $22.19 | $21.34 | $21.90 | $21.90 | 288,226 |
2019-01-08 | $21.01 | $22.99 | $21.01 | $21.49 | $21.49 | 574,837 |
2019-01-07 | $20.61 | $21.82 | $20.00 | $21.09 | $21.09 | 436,170 |
2019-01-04 | $19.77 | $21.39 | $19.52 | $20.59 | $20.59 | 1,022,028 |
2019-01-03 | $19.60 | $20.05 | $19.32 | $19.90 | $19.90 | 485,746 |
2019-01-02 | $19.58 | $20.35 | $19.28 | $20.06 | $20.06 | 259,462 |
2018-12-31 | $20.00 | $20.50 | $19.88 | $20.03 | $20.03 | 217,814 |
2018-12-28 | $19.72 | $20.39 | $19.21 | $20.10 | $20.10 | 518,846 |
2018-12-27 | $19.86 | $20.70 | $19.50 | $20.07 | $20.07 | 363,023 |
2018-12-26 | $19.55 | $20.30 | $19.26 | $20.03 | $20.03 | 196,072 |
2018-12-24 | $20.80 | $20.90 | $19.68 | $19.80 | $19.80 | 272,394 |
2018-12-21 | $18.60 | $21.98 | $18.39 | $21.28 | $21.28 | 2,251,895 |
2018-12-20 | $18.01 | $19.22 | $17.51 | $19.06 | $19.06 | 1,029,856 |
2018-12-19 | $18.00 | $20.00 | $17.35 | $20.00 | $20.00 | 575,341 |
2018-12-18 | $15.50 | $18.87 | $15.30 | $18.51 | $18.51 | 1,229,560 |
2018-12-17 | $15.50 | $15.99 | $14.58 | $15.79 | $15.79 | 613,020 |
2018-12-14 | $14.30 | $15.68 | $14.30 | $15.67 | $15.67 | 257,767 |
2018-12-13 | $14.83 | $14.95 | $14.20 | $14.32 | $14.32 | 45,930 |
2018-12-12 | $14.25 | $15.10 | $14.05 | $14.95 | $14.95 | 195,399 |
2018-12-11 | $14.16 | $14.20 | $13.86 | $14.14 | $14.14 | 41,635 |
2018-12-10 | $13.91 | $14.19 | $13.63 | $14.14 | $14.14 | 71,689 |
2018-12-07 | $13.97 | $14.13 | $13.88 | $14.02 | $14.02 | 29,549 |
2018-12-06 | $13.77 | $14.17 | $13.77 | $14.00 | $14.00 | 69,613 |
2018-12-04 | $14.32 | $14.32 | $13.85 | $14.25 | $14.25 | 49,954 |
2018-12-03 | $14.29 | $14.37 | $13.88 | $14.37 | $14.37 | 40,802 |
2018-11-30 | $14.11 | $14.14 | $13.80 | $14.08 | $14.08 | 24,146 |
2018-11-29 | $14.18 | $14.21 | $13.98 | $14.13 | $14.13 | 24,741 |
2018-11-28 | $13.86 | $14.22 | $13.73 | $14.20 | $14.20 | 57,148 |
2018-11-27 | $13.74 | $14.18 | $13.74 | $13.82 | $13.82 | 29,424 |
2018-11-26 | $14.12 | $14.14 | $13.80 | $13.92 | $13.92 | 32,065 |
2018-11-23 | $13.77 | $14.30 | $13.77 | $14.00 | $14.00 | 75,774 |
2018-11-21 | $13.77 | $13.96 | $13.55 | $13.96 | $13.96 | 51,489 |
2018-11-20 | $13.62 | $13.62 | $13.21 | $13.39 | $13.39 | 57,987 |
2018-11-19 | $14.20 | $14.20 | $13.55 | $13.81 | $13.81 | 49,546 |
2018-11-16 | $13.93 | $14.20 | $13.80 | $14.05 | $14.05 | 44,857 |
2018-11-15 | $13.58 | $14.33 | $13.58 | $14.14 | $14.14 | 35,071 |
2018-11-14 | $13.88 | $14.04 | $13.52 | $13.58 | $13.58 | 37,216 |
2018-11-13 | $13.79 | $13.93 | $13.60 | $13.76 | $13.76 | 21,953 |
2018-11-12 | $14.16 | $14.26 | $13.66 | $13.77 | $13.77 | 48,995 |
2018-11-09 | $14.41 | $14.43 | $14.09 | $14.15 | $14.15 | 53,760 |
2018-11-08 | $14.64 | $14.75 | $14.35 | $14.67 | $14.67 | 54,645 |
2018-11-07 | $15.10 | $15.15 | $14.73 | $14.75 | $14.75 | 61,868 |
2018-11-06 | $14.93 | $15.15 | $14.69 | $15.10 | $15.10 | 106,832 |
2018-11-05 | $14.90 | $15.14 | $14.75 | $15.00 | $15.00 | 72,395 |
2018-11-02 | $15.90 | $15.93 | $15.01 | $15.14 | $15.14 | 109,748 |
2018-11-01 | $14.80 | $15.95 | $14.67 | $15.95 | $15.95 | 268,775 |
2018-10-31 | $14.25 | $14.90 | $13.93 | $14.75 | $14.75 | 182,636 |
2018-10-30 | $13.22 | $14.20 | $12.60 | $13.64 | $13.64 | 1,397,288 |
2018-10-29 | $12.85 | $13.20 | $12.62 | $13.20 | $13.20 | 215,488 |
2018-10-26 | $12.60 | $12.91 | $12.41 | $12.91 | $12.91 | 264,508 |
2018-10-25 | $12.70 | $12.84 | $12.52 | $12.67 | $12.67 | 30,310 |
2018-10-24 | $12.69 | $12.70 | $12.27 | $12.62 | $12.62 | 48,442 |
2018-10-23 | $12.60 | $12.70 | $12.32 | $12.63 | $12.63 | 97,031 |
2018-10-22 | $12.50 | $12.84 | $12.39 | $12.78 | $12.78 | 38,283 |
2018-10-19 | $12.58 | $12.69 | $12.41 | $12.48 | $12.48 | 58,085 |
2018-10-18 | $12.50 | $12.72 | $12.42 | $12.69 | $12.69 | 71,047 |
2018-10-17 | $12.28 | $12.55 | $11.85 | $12.48 | $12.48 | 59,911 |
2018-10-16 | $11.70 | $12.25 | $11.64 | $12.24 | $12.24 | 61,689 |
2018-10-15 | $11.90 | $11.93 | $11.53 | $11.59 | $11.59 | 33,233 |
2018-10-12 | $11.66 | $12.39 | $11.52 | $12.01 | $12.01 | 91,427 |
2018-10-11 | $11.17 | $11.79 | $11.16 | $11.47 | $11.47 | 144,734 |
2018-10-10 | $12.04 | $12.08 | $11.36 | $11.40 | $11.40 | 175,256 |
2018-10-09 | $12.23 | $12.44 | $12.00 | $12.13 | $12.13 | 85,877 |
2018-10-08 | $13.10 | $13.23 | $12.00 | $12.41 | $12.41 | 286,855 |
2018-10-05 | $13.15 | $13.38 | $13.08 | $13.20 | $13.20 | 39,740 |
2018-10-04 | $13.20 | $13.36 | $13.08 | $13.19 | $13.19 | 44,534 |
2018-10-03 | $13.24 | $13.25 | $13.07 | $13.21 | $13.21 | 23,058 |
2018-10-02 | $13.64 | $13.68 | $13.02 | $13.09 | $13.09 | 35,937 |
2018-10-01 | $13.80 | $13.96 | $13.52 | $13.75 | $13.75 | 20,363 |
2018-09-28 | $13.73 | $14.00 | $13.55 | $13.80 | $13.80 | 60,920 |
2018-09-27 | $13.87 | $13.87 | $13.30 | $13.75 | $13.75 | 54,043 |
2018-09-26 | $13.72 | $13.88 | $13.47 | $13.75 | $13.75 | 41,310 |
2018-09-25 | $13.93 | $13.93 | $13.62 | $13.75 | $13.75 | 42,557 |
2018-09-24 | $13.99 | $14.00 | $13.62 | $13.75 | $13.75 | 30,733 |
2018-09-21 | $13.79 | $14.10 | $13.58 | $14.10 | $14.10 | 61,300 |
2018-09-20 | $13.86 | $13.86 | $13.51 | $13.64 | $13.64 | 38,802 |
2018-09-19 | $13.94 | $13.94 | $13.45 | $13.89 | $13.89 | 139,692 |
2018-09-18 | $14.15 | $14.65 | $13.86 | $13.90 | $13.90 | 57,398 |
2018-09-17 | $14.45 | $14.49 | $14.12 | $14.22 | $14.22 | 45,261 |
2018-09-14 | $14.75 | $14.91 | $14.44 | $14.54 | $14.54 | 47,407 |
2018-09-13 | $14.47 | $14.94 | $14.22 | $14.60 | $14.60 | 69,138 |
2018-09-12 | $14.50 | $14.70 | $14.07 | $14.64 | $14.64 | 44,710 |
2018-09-11 | $14.60 | $14.60 | $14.27 | $14.51 | $14.51 | 36,728 |
2018-09-10 | $14.70 | $14.70 | $14.45 | $14.56 | $14.56 | 10,560 |
2018-09-07 | $14.43 | $14.69 | $14.43 | $14.55 | $14.55 | 30,560 |
2018-09-06 | $14.60 | $14.70 | $14.37 | $14.64 | $14.64 | 30,923 |
2018-09-05 | $14.93 | $14.93 | $14.35 | $14.63 | $14.63 | 60,242 |
2018-09-04 | $15.10 | $15.10 | $14.80 | $15.00 | $15.00 | 35,682 |
2018-08-31 | $14.87 | $15.15 | $14.73 | $15.15 | $15.15 | 84,515 |
2018-08-30 | $15.10 | $15.10 | $14.72 | $14.88 | $14.88 | 51,226 |
2018-08-29 | $14.65 | $15.10 | $14.52 | $15.10 | $15.10 | 150,844 |
2018-08-28 | $14.66 | $14.70 | $14.35 | $14.54 | $14.54 | 57,972 |
2018-08-27 | $13.90 | $14.84 | $13.85 | $14.64 | $14.64 | 148,271 |
2018-08-24 | $13.44 | $13.82 | $13.30 | $13.79 | $13.79 | 70,528 |
2018-08-23 | $13.39 | $13.46 | $13.20 | $13.25 | $13.25 | 38,118 |
2018-08-22 | $13.30 | $13.44 | $13.20 | $13.25 | $13.25 | 28,234 |
2018-08-21 | $13.21 | $13.41 | $13.17 | $13.27 | $13.27 | 46,341 |
2018-08-20 | $13.13 | $13.25 | $12.99 | $13.21 | $13.21 | 24,517 |
2018-08-17 | $12.88 | $13.07 | $12.76 | $13.01 | $13.01 | 30,153 |
2018-08-16 | $12.81 | $12.96 | $12.76 | $12.84 | $12.84 | 36,574 |
2018-08-15 | $12.85 | $13.16 | $12.75 | $12.84 | $12.84 | 32,394 |
2018-08-14 | $12.84 | $13.06 | $12.75 | $12.94 | $12.94 | 43,430 |
2018-08-13 | $13.28 | $13.28 | $12.60 | $12.72 | $12.72 | 81,549 |
2018-08-10 | $13.35 | $13.40 | $13.09 | $13.09 | $13.09 | 41,715 |
2018-08-09 | $13.39 | $13.53 | $13.35 | $13.40 | $13.40 | 44,449 |
2018-08-08 | $13.17 | $13.50 | $13.17 | $13.41 | $13.41 | 58,972 |
2018-08-07 | $13.20 | $13.25 | $12.79 | $12.98 | $12.98 | 88,084 |
2018-08-06 | $12.85 | $13.12 | $12.74 | $13.12 | $13.12 | 85,864 |
2018-08-03 | $12.66 | $12.84 | $12.55 | $12.67 | $12.67 | 68,801 |
2018-08-02 | $12.72 | $12.77 | $12.57 | $12.66 | $12.66 | 54,900 |
2018-08-01 | $12.55 | $12.74 | $12.55 | $12.66 | $12.66 | 26,921 |
2018-07-31 | $12.68 | $12.77 | $12.56 | $12.59 | $12.59 | 55,031 |
2018-07-30 | $12.79 | $12.93 | $12.68 | $12.75 | $12.75 | 139,076 |
2018-07-27 | $13.40 | $13.40 | $12.69 | $12.87 | $12.87 | 97,250 |
2018-07-26 | $13.30 | $13.40 | $12.96 | $13.25 | $13.25 | 76,843 |
2018-07-25 | $12.80 | $13.30 | $12.77 | $13.21 | $13.21 | 171,953 |
2018-07-24 | $13.30 | $13.59 | $12.75 | $12.79 | $12.79 | 824,067 |
2018-07-23 | $13.99 | $14.00 | $13.16 | $13.26 | $13.26 | 168,187 |
2018-07-20 | $13.50 | $13.97 | $13.36 | $13.85 | $13.85 | 191,220 |
2018-07-19 | $12.86 | $13.70 | $12.76 | $13.23 | $13.23 | 466,229 |
2018-07-18 | $12.50 | $12.69 | $12.25 | $12.59 | $12.59 | 60,975 |
2018-07-17 | $12.71 | $12.74 | $12.34 | $12.37 | $12.37 | 33,748 |
2018-07-16 | $12.84 | $12.97 | $12.67 | $12.77 | $12.77 | 29,407 |
2018-07-13 | $13.05 | $13.06 | $12.84 | $12.92 | $12.92 | 25,099 |
2018-07-12 | $12.92 | $13.10 | $12.92 | $13.00 | $13.00 | 59,308 |
2018-07-11 | $13.02 | $13.10 | $12.87 | $12.99 | $12.99 | 26,125 |
2018-07-10 | $13.00 | $13.10 | $12.83 | $12.98 | $12.98 | 22,736 |
2018-07-09 | $13.03 | $13.20 | $12.89 | $13.00 | $13.00 | 47,513 |
2018-07-06 | $13.14 | $13.37 | $12.76 | $13.21 | $13.21 | 89,624 |
2018-07-05 | $13.15 | $13.15 | $12.71 | $12.93 | $12.93 | 48,603 |
2018-07-03 | $12.85 | $12.93 | $12.67 | $12.88 | $12.88 | 24,907 |
2018-07-02 | $12.95 | $12.95 | $12.56 | $12.79 | $12.79 | 29,721 |
2018-06-29 | $12.73 | $12.98 | $12.70 | $12.98 | $12.98 | 52,332 |
2018-06-28 | $12.50 | $12.75 | $12.40 | $12.68 | $12.68 | 28,963 |
2018-06-27 | $12.81 | $12.86 | $12.56 | $12.61 | $12.61 | 35,605 |
2018-06-26 | $12.61 | $12.90 | $12.40 | $12.85 | $12.85 | 36,605 |
2018-06-25 | $12.70 | $12.78 | $12.55 | $12.67 | $12.67 | 85,129 |
2018-06-22 | $12.91 | $12.93 | $12.55 | $12.64 | $12.64 | 25,573 |
2018-06-21 | $13.12 | $13.12 | $12.74 | $12.84 | $12.84 | 46,107 |
2018-06-20 | $13.05 | $13.30 | $12.94 | $13.14 | $13.14 | 79,877 |
2018-06-19 | $13.00 | $13.05 | $12.80 | $13.02 | $13.02 | 49,218 |
2018-06-18 | $13.00 | $13.22 | $12.85 | $13.03 | $13.03 | 65,154 |
2018-06-15 | $13.42 | $13.42 | $12.86 | $13.06 | $13.06 | 85,682 |
2018-06-14 | $12.95 | $13.33 | $12.80 | $13.32 | $13.32 | 165,538 |
2018-06-13 | $12.79 | $12.90 | $12.48 | $12.87 | $12.87 | 92,126 |
2018-06-12 | $12.87 | $12.87 | $12.48 | $12.58 | $12.58 | 125,312 |
2018-06-11 | $12.76 | $12.76 | $12.43 | $12.73 | $12.73 | 155,816 |
2018-06-08 | $12.00 | $12.58 | $11.98 | $12.58 | $12.58 | 125,654 |
2018-06-07 | $12.25 | $12.25 | $11.87 | $11.97 | $11.97 | 165,657 |
2018-06-06 | $12.25 | $12.25 | $12.02 | $12.12 | $12.12 | 81,769 |
2018-06-05 | $12.20 | $12.27 | $12.02 | $12.19 | $12.19 | 79,386 |
2018-06-04 | $12.08 | $12.20 | $12.06 | $12.18 | $12.18 | 55,976 |
2018-06-01 | $12.02 | $12.12 | $11.89 | $12.05 | $12.05 | 94,231 |
2018-05-31 | $12.02 | $12.20 | $12.01 | $12.08 | $12.08 | 72,555 |
2018-05-30 | $12.12 | $12.28 | $12.05 | $12.21 | $12.21 | 72,199 |
2018-05-29 | $12.34 | $12.39 | $12.16 | $12.29 | $12.29 | 53,720 |
2018-05-25 | $12.54 | $12.54 | $12.27 | $12.42 | $12.42 | 35,770 |
2018-05-24 | $12.60 | $12.60 | $12.25 | $12.40 | $12.40 | 52,896 |
2018-05-23 | $12.40 | $12.63 | $12.30 | $12.46 | $12.46 | 59,760 |
2018-05-22 | $12.48 | $12.60 | $12.37 | $12.43 | $12.43 | 34,393 |
2018-05-21 | $12.52 | $12.70 | $12.45 | $12.52 | $12.52 | 47,383 |
2018-05-18 | $12.72 | $12.74 | $12.45 | $12.61 | $12.61 | 75,855 |
2018-05-17 | $12.72 | $12.75 | $12.53 | $12.55 | $12.55 | 91,638 |
2018-05-16 | $12.56 | $12.56 | $12.40 | $12.50 | $12.50 | 71,695 |
2018-05-15 | $12.70 | $12.70 | $12.18 | $12.40 | $12.40 | 111,222 |
2018-05-14 | $12.25 | $12.34 | $12.01 | $12.13 | $12.13 | 77,821 |
2018-05-11 | $12.35 | $12.35 | $11.92 | $11.98 | $11.98 | 24,275 |
2018-05-10 | $12.30 | $12.38 | $12.15 | $12.30 | $12.30 | 9,965 |
2018-05-09 | $12.15 | $12.31 | $12.00 | $12.23 | $12.23 | 38,825 |
2018-05-08 | $11.96 | $12.43 | $11.86 | $12.04 | $12.04 | 45,667 |
2018-05-07 | $12.45 | $12.50 | $11.79 | $12.00 | $12.00 | 32,817 |
2018-05-04 | $12.09 | $12.39 | $11.95 | $12.16 | $12.16 | 88,187 |
2018-05-03 | $12.00 | $12.00 | $11.85 | $11.89 | $11.89 | 42,332 |
2018-05-02 | $12.15 | $12.25 | $11.91 | $12.00 | $12.00 | 20,450 |
2018-05-01 | $12.05 | $12.28 | $11.96 | $12.09 | $12.09 | 43,818 |
2018-04-30 | $11.97 | $12.14 | $11.90 | $11.99 | $11.99 | 70,217 |
2018-04-27 | $12.03 | $12.11 | $11.74 | $11.74 | $11.74 | 93,847 |
2018-04-26 | $11.87 | $12.36 | $11.85 | $11.99 | $11.99 | 33,258 |
2018-04-25 | $12.03 | $12.03 | $11.59 | $11.97 | $11.97 | 30,516 |
2018-04-24 | $12.15 | $12.43 | $11.60 | $11.67 | $11.67 | 46,506 |
2018-04-23 | $12.60 | $12.60 | $12.03 | $12.23 | $12.23 | 17,012 |
2018-04-20 | $12.65 | $12.75 | $12.42 | $12.66 | $12.66 | 71,845 |
2018-04-19 | $12.32 | $12.65 | $12.18 | $12.35 | $12.35 | 47,761 |
2018-04-18 | $11.98 | $12.47 | $11.89 | $12.47 | $12.47 | 62,608 |
2018-04-17 | $11.78 | $11.89 | $11.40 | $11.79 | $11.79 | 40,917 |
2018-04-16 | $11.79 | $11.89 | $11.41 | $11.53 | $11.53 | 52,169 |
2018-04-13 | $11.55 | $11.73 | $11.41 | $11.71 | $11.71 | 15,758 |
2018-04-12 | $11.62 | $11.75 | $11.40 | $11.44 | $11.44 | 20,256 |
2018-04-11 | $11.43 | $11.65 | $11.43 | $11.51 | $11.51 | 27,359 |
2018-04-10 | $11.71 | $11.71 | $11.39 | $11.44 | $11.44 | 60,140 |
2018-04-09 | $11.72 | $11.76 | $11.60 | $11.66 | $11.66 | 25,278 |
2018-04-06 | $11.75 | $11.76 | $11.60 | $11.66 | $11.66 | 27,229 |
2018-04-05 | $11.58 | $11.88 | $11.51 | $11.71 | $11.71 | 44,547 |
2018-04-04 | $11.68 | $11.93 | $11.30 | $11.35 | $11.35 | 103,130 |
2018-04-03 | $11.40 | $11.85 | $11.33 | $11.73 | $11.73 | 71,206 |
2018-04-02 | $11.77 | $11.77 | $11.25 | $11.46 | $11.46 | 41,213 |
2018-03-29 | $11.80 | $12.36 | $11.60 | $11.69 | $11.69 | 106,581 |
2018-03-28 | $12.86 | $12.86 | $11.52 | $11.67 | $11.67 | 117,211 |
2018-03-27 | $12.95 | $13.09 | $12.61 | $12.89 | $12.89 | 44,909 |
2018-03-26 | $12.99 | $13.05 | $12.60 | $12.89 | $12.89 | 30,864 |
2018-03-23 | $13.45 | $13.45 | $12.78 | $12.79 | $12.79 | 23,866 |
2018-03-22 | $13.56 | $13.84 | $13.40 | $13.55 | $13.55 | 37,457 |
2018-03-21 | $13.41 | $13.88 | $13.20 | $13.45 | $13.45 | 40,870 |
2018-03-20 | $13.38 | $13.60 | $13.08 | $13.36 | $13.36 | 64,257 |
2018-03-19 | $13.39 | $13.50 | $13.10 | $13.34 | $13.34 | 43,867 |
2018-03-16 | $13.44 | $13.50 | $13.14 | $13.38 | $13.38 | 29,775 |
2018-03-15 | $13.37 | $13.50 | $13.13 | $13.50 | $13.50 | 89,668 |
2018-03-14 | $13.30 | $13.32 | $13.09 | $13.23 | $13.23 | 26,075 |
2018-03-13 | $13.28 | $13.40 | $13.15 | $13.25 | $13.25 | 33,639 |
2018-03-12 | $13.40 | $13.40 | $13.03 | $13.26 | $13.26 | 58,435 |
2018-03-09 | $12.95 | $13.43 | $12.92 | $13.29 | $13.29 | 89,697 |
2018-03-08 | $13.00 | $13.00 | $12.61 | $12.93 | $12.93 | 155,993 |
2018-03-07 | $12.80 | $13.00 | $12.60 | $12.99 | $12.99 | 102,615 |
2018-03-06 | $12.75 | $12.90 | $12.34 | $12.59 | $12.59 | 103,755 |
2018-03-05 | $12.15 | $12.48 | $12.07 | $12.07 | $12.07 | 47,215 |
2018-03-02 | $11.94 | $12.25 | $11.70 | $12.15 | $12.15 | 42,068 |
2018-03-01 | $11.62 | $12.03 | $11.46 | $11.95 | $11.95 | 48,174 |
2018-02-28 | $11.88 | $12.18 | $11.55 | $11.62 | $11.62 | 80,304 |
2018-02-27 | $12.11 | $12.15 | $11.78 | $11.96 | $11.96 | 25,862 |
2018-02-26 | $12.20 | $12.25 | $11.80 | $12.19 | $12.19 | 35,198 |
2018-02-23 | $11.85 | $12.02 | $11.65 | $12.02 | $12.02 | 36,938 |
2018-02-22 | $12.10 | $12.42 | $11.80 | $11.90 | $11.90 | 53,177 |
2018-02-21 | $11.57 | $12.48 | $11.50 | $12.42 | $12.42 | 127,135 |
2018-02-20 | $12.02 | $12.07 | $11.23 | $11.46 | $11.46 | 203,378 |
2018-02-16 | $12.00 | $12.20 | $11.75 | $11.99 | $11.99 | 57,409 |
2018-02-15 | $12.16 | $12.49 | $11.88 | $11.96 | $11.96 | 65,060 |
2018-02-14 | $12.20 | $12.41 | $11.86 | $11.90 | $11.90 | 112,873 |
2018-02-13 | $12.07 | $12.47 | $12.00 | $12.16 | $12.16 | 122,889 |
2018-02-12 | $12.24 | $12.36 | $11.82 | $12.05 | $12.05 | 82,211 |
2018-02-09 | $12.30 | $12.38 | $11.63 | $11.65 | $11.65 | 87,032 |
2018-02-08 | $12.92 | $13.11 | $12.10 | $12.11 | $12.11 | 63,551 |
2018-02-07 | $12.66 | $12.98 | $12.56 | $12.98 | $12.98 | 24,600 |
2018-02-06 | $12.50 | $12.67 | $12.26 | $12.44 | $12.44 | 50,464 |
2018-02-05 | $12.50 | $12.88 | $12.28 | $12.60 | $12.60 | 54,989 |
2018-02-02 | $13.13 | $13.31 | $12.48 | $12.55 | $12.55 | 108,985 |
2018-02-01 | $12.83 | $13.31 | $12.75 | $13.16 | $13.16 | 29,331 |
2018-01-31 | $13.45 | $13.50 | $12.75 | $12.84 | $12.84 | 45,752 |
2018-01-30 | $13.57 | $13.60 | $13.00 | $13.47 | $13.47 | 47,098 |
2018-01-29 | $13.75 | $13.85 | $13.51 | $13.65 | $13.65 | 25,309 |
2018-01-26 | $13.75 | $14.00 | $13.52 | $13.76 | $13.76 | 24,500 |
2018-01-25 | $13.99 | $14.09 | $13.53 | $13.54 | $13.54 | 35,451 |
2018-01-24 | $13.66 | $14.08 | $13.63 | $13.94 | $13.94 | 38,045 |
2018-01-23 | $13.59 | $13.82 | $13.45 | $13.66 | $13.66 | 33,957 |
2018-01-22 | $13.45 | $13.66 | $13.33 | $13.50 | $13.50 | 45,621 |
2018-01-19 | $13.07 | $13.47 | $13.07 | $13.39 | $13.39 | 40,968 |
2018-01-18 | $13.69 | $13.69 | $12.91 | $12.99 | $12.99 | 78,449 |
2018-01-17 | $13.25 | $13.96 | $13.10 | $13.85 | $13.85 | 91,901 |
2018-01-16 | $13.67 | $13.73 | $12.80 | $13.18 | $13.18 | 52,084 |
2018-01-12 | $14.00 | $14.11 | $13.62 | $13.78 | $13.78 | 35,629 |
2018-01-11 | $13.89 | $14.00 | $13.62 | $13.91 | $13.91 | 83,557 |
2018-01-10 | $12.90 | $13.60 | $12.86 | $13.60 | $13.60 | 173,314 |
2018-01-09 | $12.42 | $12.80 | $12.24 | $12.79 | $12.79 | 138,969 |
2018-01-08 | $12.12 | $12.35 | $12.02 | $12.13 | $12.13 | 99,967 |
2018-01-05 | $12.29 | $12.48 | $12.11 | $12.12 | $12.12 | 52,013 |
2018-01-04 | $12.00 | $12.48 | $12.00 | $12.25 | $12.25 | 90,398 |
2018-01-03 | $12.46 | $12.59 | $11.75 | $12.36 | $12.36 | 165,313 |
2018-01-02 | $12.60 | $12.99 | $12.36 | $12.40 | $12.40 | 51,544 |
2017-12-29 | $12.65 | $12.73 | $12.45 | $12.71 | $12.71 | 119,628 |
2017-12-28 | $12.60 | $12.85 | $12.43 | $12.69 | $12.69 | 55,033 |
2017-12-27 | $12.50 | $12.85 | $12.35 | $12.39 | $12.39 | 69,983 |
2017-12-26 | $12.65 | $12.82 | $12.41 | $12.50 | $12.50 | 40,262 |
2017-12-22 | $13.26 | $13.80 | $12.60 | $12.66 | $12.66 | 67,502 |
2017-12-21 | $13.89 | $14.00 | $12.94 | $13.11 | $13.11 | 49,188 |
2017-12-20 | $13.70 | $14.23 | $13.66 | $14.04 | $14.04 | 35,452 |
2017-12-19 | $13.64 | $13.98 | $13.60 | $13.73 | $13.73 | 31,381 |
2017-12-18 | $13.71 | $14.02 | $13.50 | $13.80 | $13.80 | 60,393 |
2017-12-15 | $12.59 | $13.85 | $12.50 | $13.68 | $13.68 | 219,750 |
2017-12-14 | $13.00 | $13.30 | $12.50 | $12.51 | $12.51 | 44,428 |
2017-12-13 | $12.49 | $13.00 | $12.46 | $12.63 | $12.63 | 93,307 |
2017-12-12 | $12.90 | $13.90 | $12.30 | $12.30 | $12.30 | 157,278 |
2017-12-11 | $13.84 | $13.88 | $12.97 | $12.97 | $12.97 | 89,946 |
2017-12-08 | $14.27 | $14.34 | $13.61 | $13.68 | $13.68 | 89,498 |
2017-12-07 | $14.11 | $14.58 | $13.95 | $14.05 | $14.05 | 58,555 |
2017-12-06 | $14.95 | $14.99 | $14.10 | $14.11 | $14.11 | 60,039 |
2017-12-05 | $14.75 | $15.25 | $14.70 | $15.24 | $15.24 | 110,986 |
2017-12-04 | $14.95 | $15.14 | $14.41 | $14.74 | $14.74 | 58,311 |
2017-12-01 | $14.71 | $14.91 | $14.50 | $14.89 | $14.89 | 72,503 |
2017-11-30 | $14.75 | $14.93 | $14.60 | $14.60 | $14.60 | 29,316 |
2017-11-29 | $14.93 | $15.00 | $14.50 | $14.81 | $14.81 | 44,546 |
2017-11-28 | $14.85 | $15.48 | $14.77 | $14.84 | $14.84 | 143,742 |
2017-11-27 | $14.58 | $14.90 | $14.44 | $14.85 | $14.85 | 59,676 |
2017-11-24 | $14.50 | $14.86 | $14.23 | $14.49 | $14.49 | 31,857 |
2017-11-22 | $14.74 | $14.76 | $14.37 | $14.50 | $14.50 | 37,522 |
2017-11-21 | $14.69 | $14.92 | $14.12 | $14.61 | $14.61 | 80,251 |
2017-11-20 | $14.37 | $14.79 | $14.21 | $14.69 | $14.69 | 30,174 |
2017-11-17 | $13.87 | $14.50 | $13.87 | $14.25 | $14.25 | 40,185 |
2017-11-16 | $14.00 | $14.10 | $13.69 | $13.98 | $13.98 | 26,998 |
2017-11-15 | $13.82 | $14.00 | $13.40 | $13.91 | $13.91 | 61,266 |
2017-11-14 | $14.36 | $14.50 | $13.84 | $14.03 | $14.03 | 54,824 |
2017-11-13 | $14.36 | $14.69 | $14.21 | $14.27 | $14.27 | 72,779 |
2017-11-10 | $14.25 | $15.00 | $14.20 | $14.51 | $14.51 | 85,674 |
2017-11-09 | $15.67 | $15.67 | $13.82 | $14.19 | $14.19 | 211,528 |
2017-11-08 | $16.05 | $16.05 | $15.84 | $15.99 | $15.99 | 102,432 |
2017-11-07 | $16.20 | $16.20 | $15.63 | $16.04 | $16.04 | 84,221 |
2017-11-06 | $14.86 | $16.00 | $14.83 | $16.00 | $16.00 | 67,432 |
2017-11-03 | $14.65 | $14.99 | $14.53 | $14.79 | $14.79 | 46,318 |
2017-11-02 | $15.07 | $15.19 | $14.42 | $14.64 | $14.64 | 55,052 |
2017-11-01 | $15.52 | $15.70 | $14.95 | $15.00 | $15.00 | 39,194 |
2017-10-31 | $15.50 | $15.69 | $15.26 | $15.53 | $15.53 | 28,610 |
2017-10-30 | $15.28 | $15.70 | $15.28 | $15.46 | $15.46 | 28,958 |
2017-10-27 | $15.34 | $15.44 | $14.77 | $15.15 | $15.15 | 69,838 |
2017-10-26 | $15.00 | $15.44 | $14.88 | $15.24 | $15.24 | 113,108 |
2017-10-25 | $14.74 | $14.99 | $14.69 | $14.98 | $14.98 | 35,618 |
2017-10-24 | $14.78 | $14.94 | $14.57 | $14.57 | $14.57 | 36,634 |
2017-10-23 | $15.00 | $15.15 | $14.63 | $14.67 | $14.67 | 33,713 |
2017-10-20 | $15.06 | $15.37 | $14.90 | $15.18 | $15.18 | 55,226 |
2017-10-19 | $15.52 | $15.63 | $14.56 | $14.84 | $14.84 | 164,886 |
2017-10-18 | $16.01 | $16.25 | $15.80 | $15.83 | $15.83 | 98,425 |
2017-10-17 | $16.35 | $16.41 | $16.01 | $16.26 | $16.26 | 72,145 |
2017-10-16 | $16.27 | $16.41 | $16.08 | $16.29 | $16.29 | 65,821 |
2017-10-13 | $15.65 | $16.27 | $15.50 | $16.13 | $16.13 | 68,101 |
2017-10-12 | $15.46 | $15.80 | $15.30 | $15.32 | $15.32 | 31,353 |
2017-10-11 | $15.64 | $15.74 | $15.32 | $15.32 | $15.32 | 37,451 |
2017-10-10 | $16.15 | $16.23 | $15.60 | $15.67 | $15.67 | 38,537 |
2017-10-09 | $15.90 | $16.49 | $15.51 | $16.23 | $16.23 | 79,698 |
2017-10-06 | $16.20 | $16.25 | $15.42 | $15.90 | $15.90 | 102,144 |
2017-10-05 | $14.97 | $16.50 | $14.95 | $16.10 | $16.10 | 457,536 |
2017-10-04 | $14.81 | $14.97 | $14.79 | $14.85 | $14.85 | 68,005 |
2017-10-03 | $14.85 | $14.97 | $14.79 | $14.97 | $14.97 | 49,674 |
2017-10-02 | $14.58 | $15.00 | $14.45 | $14.88 | $14.88 | 93,335 |
2017-09-29 | $14.03 | $14.62 | $13.89 | $14.56 | $14.56 | 96,189 |
2017-09-28 | $13.77 | $14.18 | $13.77 | $13.91 | $13.91 | 26,895 |
2017-09-27 | $13.88 | $14.25 | $13.62 | $13.77 | $13.77 | 28,975 |
2017-09-26 | $14.32 | $14.32 | $13.80 | $13.85 | $13.85 | 32,627 |
2017-09-25 | $14.47 | $14.50 | $14.08 | $14.11 | $14.11 | 31,780 |
2017-09-22 | $14.10 | $14.50 | $14.10 | $14.48 | $14.48 | 31,346 |
2017-09-21 | $14.50 | $14.50 | $13.97 | $14.24 | $14.24 | 45,163 |
2017-09-20 | $14.04 | $14.50 | $13.88 | $14.31 | $14.31 | 42,918 |
2017-09-19 | $13.55 | $14.22 | $13.55 | $14.13 | $14.13 | 64,090 |
2017-09-18 | $13.40 | $13.69 | $13.40 | $13.62 | $13.62 | 29,487 |
2017-09-15 | $13.64 | $13.85 | $13.26 | $13.38 | $13.38 | 41,113 |
2017-09-14 | $14.00 | $14.00 | $13.55 | $13.76 | $13.76 | 22,590 |
2017-09-13 | $13.45 | $13.96 | $13.30 | $13.96 | $13.96 | 19,547 |
2017-09-12 | $13.48 | $13.84 | $13.21 | $13.53 | $13.53 | 44,983 |
2017-09-11 | $13.22 | $13.69 | $13.22 | $13.48 | $13.48 | 26,207 |
2017-09-08 | $13.39 | $13.39 | $13.08 | $13.12 | $13.12 | 15,857 |
2017-09-07 | $13.28 | $13.74 | $13.06 | $13.24 | $13.24 | 42,349 |
2017-09-06 | $13.30 | $13.30 | $13.01 | $13.26 | $13.26 | 22,787 |
2017-09-05 | $13.60 | $13.60 | $13.05 | $13.30 | $13.30 | 23,986 |
2017-09-01 | $13.85 | $13.98 | $13.22 | $13.50 | $13.50 | 25,964 |
2017-08-31 | $14.00 | $14.00 | $13.60 | $13.82 | $13.82 | 32,988 |
2017-08-30 | $12.81 | $13.48 | $12.80 | $13.47 | $13.47 | 67,279 |
2017-08-29 | $12.80 | $12.91 | $12.51 | $12.71 | $12.71 | 68,426 |
2017-08-28 | $12.94 | $12.94 | $12.71 | $12.71 | $12.71 | 43,520 |
2017-08-25 | $12.79 | $12.92 | $12.70 | $12.83 | $12.83 | 35,524 |
2017-08-24 | $12.94 | $12.94 | $12.73 | $12.83 | $12.83 | 21,931 |
2017-08-23 | $12.70 | $12.99 | $12.70 | $12.83 | $12.83 | 32,314 |
2017-08-22 | $12.91 | $13.09 | $12.80 | $12.86 | $12.86 | 20,593 |
2017-08-21 | $12.90 | $12.93 | $12.70 | $12.78 | $12.78 | 31,565 |
2017-08-18 | $12.70 | $13.02 | $12.70 | $12.83 | $12.83 | 27,537 |
2017-08-17 | $12.75 | $13.00 | $12.63 | $12.69 | $12.69 | 36,872 |
2017-08-16 | $13.00 | $13.02 | $12.66 | $12.72 | $12.72 | 55,444 |
2017-08-15 | $13.32 | $13.61 | $12.85 | $13.03 | $13.03 | 42,989 |
2017-08-14 | $13.10 | $13.41 | $12.96 | $13.27 | $13.27 | 34,938 |
2017-08-11 | $12.50 | $13.13 | $12.48 | $12.86 | $12.86 | 47,081 |
2017-08-10 | $13.54 | $13.62 | $12.45 | $12.62 | $12.62 | 96,914 |
2017-08-09 | $14.78 | $14.78 | $13.31 | $13.45 | $13.45 | 89,733 |
2017-08-08 | $13.98 | $14.66 | $13.92 | $14.49 | $14.49 | 95,983 |
2017-08-07 | $13.48 | $13.81 | $13.08 | $13.52 | $13.52 | 87,595 |
2017-08-04 | $14.00 | $14.09 | $13.25 | $13.61 | $13.61 | 68,113 |
2017-08-03 | $14.00 | $14.51 | $13.50 | $14.09 | $14.09 | 109,247 |
2017-08-02 | $14.70 | $14.86 | $13.61 | $13.86 | $13.86 | 100,122 |
2017-08-01 | $15.25 | $15.25 | $14.50 | $14.72 | $14.72 | 62,287 |
2017-07-31 | $14.94 | $15.25 | $14.94 | $15.21 | $15.21 | 107,758 |
2017-07-28 | $14.50 | $14.84 | $14.41 | $14.64 | $14.64 | 43,992 |
2017-07-27 | $15.00 | $15.25 | $14.50 | $14.68 | $14.68 | 101,898 |
2017-07-26 | $15.45 | $15.49 | $14.93 | $15.02 | $15.02 | 89,191 |
2017-07-25 | $14.24 | $15.74 | $14.00 | $15.49 | $15.49 | 263,115 |
2017-07-24 | $13.83 | $14.24 | $13.52 | $14.18 | $14.18 | 227,548 |
2017-07-21 | $13.34 | $14.00 | $13.20 | $14.00 | $14.00 | 57,979 |
2017-07-20 | $13.60 | $13.70 | $13.16 | $13.33 | $13.33 | 45,471 |
2017-07-19 | $13.60 | $13.73 | $13.24 | $13.62 | $13.62 | 23,584 |
2017-07-18 | $13.51 | $13.74 | $13.23 | $13.44 | $13.44 | 23,810 |
2017-07-17 | $13.72 | $13.77 | $13.31 | $13.55 | $13.55 | 50,817 |
2017-07-14 | $13.50 | $13.97 | $13.47 | $13.61 | $13.61 | 59,936 |
2017-07-13 | $14.00 | $14.22 | $13.13 | $13.55 | $13.55 | 85,972 |
2017-07-12 | $13.50 | $14.08 | $13.50 | $13.96 | $13.96 | 68,410 |
2017-07-11 | $12.79 | $13.40 | $12.69 | $13.39 | $13.39 | 38,343 |
2017-07-10 | $12.39 | $12.97 | $12.39 | $12.69 | $12.69 | 19,619 |
2017-07-07 | $12.29 | $12.57 | $12.18 | $12.47 | $12.47 | 41,258 |
2017-07-06 | $12.34 | $12.60 | $12.10 | $12.18 | $12.18 | 46,704 |
2017-07-05 | $11.51 | $12.40 | $11.51 | $12.34 | $12.34 | 66,319 |
2017-07-03 | $11.97 | $12.04 | $11.28 | $11.72 | $11.72 | 82,918 |
2017-06-30 | $11.73 | $12.24 | $11.62 | $11.87 | $11.87 | 86,040 |
2017-06-29 | $12.13 | $12.27 | $11.87 | $11.87 | $11.87 | 77,017 |
2017-06-28 | $12.50 | $12.59 | $12.30 | $12.30 | $12.30 | 47,077 |
2017-06-27 | $12.50 | $12.79 | $12.36 | $12.45 | $12.45 | 52,815 |
2017-06-26 | $12.52 | $12.66 | $12.30 | $12.66 | $12.66 | 151,973 |
2017-06-23 | $12.60 | $12.61 | $12.42 | $12.59 | $12.59 | 20,764 |
2017-06-22 | $12.01 | $12.79 | $12.01 | $12.59 | $12.59 | 77,660 |
2017-06-21 | $12.14 | $12.45 | $12.01 | $12.01 | $12.01 | 32,168 |
2017-06-20 | $12.55 | $12.60 | $12.08 | $12.11 | $12.11 | 22,263 |
2017-06-19 | $12.05 | $12.71 | $12.05 | $12.49 | $12.49 | 36,265 |
2017-06-16 | $12.13 | $12.85 | $12.01 | $12.01 | $12.01 | 38,424 |
2017-06-15 | $11.50 | $12.66 | $11.32 | $12.28 | $12.28 | 163,282 |
2017-06-14 | $12.21 | $12.50 | $11.30 | $11.60 | $11.60 | 149,971 |
2017-06-13 | $12.40 | $12.80 | $12.14 | $12.28 | $12.28 | 29,172 |
2017-06-12 | $12.80 | $12.86 | $12.02 | $12.43 | $12.43 | 109,078 |
2017-06-09 | $13.90 | $14.13 | $12.93 | $12.96 | $12.96 | 118,255 |
2017-06-08 | $13.75 | $14.00 | $13.34 | $13.93 | $13.93 | 137,288 |
2017-06-07 | $13.90 | $13.93 | $13.50 | $13.79 | $13.79 | 47,308 |
2017-06-06 | $13.78 | $13.94 | $13.60 | $13.93 | $13.93 | 68,378 |
2017-06-05 | $13.90 | $13.98 | $13.19 | $13.79 | $13.79 | 42,537 |
2017-06-02 | $13.93 | $14.15 | $13.76 | $13.98 | $13.98 | 212,842 |
2017-06-01 | $12.90 | $13.95 | $12.76 | $13.94 | $13.94 | 209,847 |
2017-05-31 | $12.95 | $12.95 | $12.60 | $12.79 | $12.79 | 49,485 |
2017-05-30 | $12.75 | $13.00 | $12.54 | $12.88 | $12.88 | 43,627 |
2017-05-26 | $13.02 | $13.05 | $12.66 | $13.00 | $13.00 | 71,919 |
2017-05-25 | $12.85 | $13.23 | $12.85 | $13.18 | $13.18 | 53,417 |
2017-05-24 | $12.74 | $12.90 | $12.61 | $12.84 | $12.84 | 17,227 |
2017-05-23 | $12.95 | $12.95 | $12.49 | $12.72 | $12.72 | 31,148 |
2017-05-22 | $12.46 | $13.17 | $12.41 | $12.95 | $12.95 | 72,255 |
2017-05-19 | $12.22 | $12.65 | $12.20 | $12.65 | $12.65 | 41,328 |
2017-05-18 | $12.35 | $12.50 | $12.01 | $12.25 | $12.25 | 45,476 |
2017-05-17 | $13.00 | $13.23 | $12.25 | $12.48 | $12.48 | 78,411 |
2017-05-16 | $12.85 | $13.14 | $12.33 | $13.01 | $13.01 | 141,022 |
2017-05-15 | $13.80 | $13.90 | $12.80 | $12.94 | $12.94 | 96,684 |
2017-05-12 | $13.95 | $14.16 | $13.00 | $13.95 | $13.95 | 224,898 |
2017-05-11 | $11.97 | $14.24 | $11.90 | $14.15 | $14.15 | 394,427 |
2017-05-10 | $11.25 | $12.48 | $11.25 | $12.42 | $12.42 | 210,387 |
2017-05-09 | $10.95 | $11.35 | $10.60 | $11.23 | $11.23 | 100,899 |
2017-05-08 | $11.45 | $11.45 | $10.55 | $10.81 | $10.81 | 64,307 |
2017-05-05 | $10.80 | $10.95 | $10.80 | $10.95 | $10.95 | 27,763 |
2017-05-04 | $10.82 | $10.82 | $10.78 | $10.81 | $10.81 | 20,026 |
2017-05-03 | $10.95 | $11.05 | $10.75 | $10.81 | $10.81 | 31,960 |
2017-05-02 | $10.80 | $11.11 | $10.75 | $11.11 | $11.11 | 43,385 |
2017-05-01 | $11.01 | $11.12 | $10.76 | $10.80 | $10.80 | 24,510 |
2017-04-28 | $10.95 | $11.12 | $10.92 | $11.01 | $11.01 | 32,248 |
2017-04-27 | $10.95 | $11.05 | $10.80 | $10.87 | $10.87 | 68,695 |
2017-04-26 | $10.41 | $11.00 | $10.34 | $10.99 | $10.99 | 140,023 |
2017-04-25 | $9.75 | $10.62 | $9.73 | $10.50 | $10.50 | 198,962 |
2017-04-24 | $9.70 | $9.84 | $9.62 | $9.77 | $9.77 | 40,176 |
2017-04-21 | $9.67 | $9.70 | $9.50 | $9.66 | $9.66 | 18,661 |
2017-04-20 | $9.43 | $9.75 | $9.15 | $9.74 | $9.74 | 164,096 |
2017-04-19 | $9.10 | $9.20 | $9.10 | $9.18 | $9.18 | 17,204 |
2017-04-18 | $9.15 | $9.15 | $9.00 | $9.04 | $9.04 | 18,015 |
2017-04-17 | $8.97 | $9.24 | $8.91 | $9.22 | $9.22 | 21,664 |
2017-04-13 | $9.28 | $9.48 | $8.81 | $9.00 | $9.00 | 31,947 |
2017-04-12 | $9.19 | $9.50 | $9.17 | $9.27 | $9.27 | 179,286 |
2017-04-11 | $9.22 | $9.25 | $9.08 | $9.20 | $9.20 | 60,612 |
2017-04-10 | $9.14 | $9.25 | $9.12 | $9.15 | $9.15 | 94,653 |
2017-04-07 | $8.96 | $9.14 | $8.96 | $9.11 | $9.11 | 16,212 |
2017-04-06 | $8.81 | $9.09 | $8.81 | $9.03 | $9.03 | 160,135 |
2017-04-05 | $9.05 | $9.05 | $8.78 | $8.79 | $8.79 | 120,200 |
2017-04-04 | $9.00 | $9.20 | $8.98 | $9.06 | $9.06 | 37,836 |
2017-04-03 | $9.05 | $9.12 | $8.90 | $8.96 | $8.96 | 41,236 |
2017-03-31 | $8.96 | $9.10 | $8.92 | $9.10 | $9.10 | 29,601 |
2017-03-30 | $9.00 | $9.00 | $8.75 | $8.92 | $8.92 | 20,103 |
2017-03-29 | $8.84 | $9.12 | $8.84 | $9.03 | $9.03 | 14,319 |
2017-03-28 | $9.00 | $9.12 | $8.78 | $8.81 | $8.81 | 41,861 |
2017-03-27 | $9.07 | $9.14 | $8.95 | $9.13 | $9.13 | 41,812 |
2017-03-24 | $8.95 | $9.15 | $8.95 | $9.09 | $9.09 | 32,980 |
2017-03-23 | $8.85 | $9.00 | $8.41 | $9.00 | $9.00 | 26,775 |
2017-03-22 | $8.50 | $8.85 | $8.48 | $8.84 | $8.84 | 45,385 |
2017-03-21 | $8.76 | $8.77 | $8.52 | $8.55 | $8.55 | 13,092 |
2017-03-20 | $8.86 | $8.87 | $8.74 | $8.77 | $8.77 | 15,824 |
2017-03-17 | $8.67 | $8.86 | $8.62 | $8.86 | $8.86 | 28,241 |
2017-03-16 | $8.50 | $8.59 | $8.36 | $8.59 | $8.59 | 46,216 |
2017-03-15 | $8.25 | $8.48 | $8.11 | $8.41 | $8.41 | 33,454 |
2017-03-14 | $8.31 | $8.31 | $8.13 | $8.25 | $8.25 | 17,507 |
2017-03-13 | $7.97 | $8.34 | $7.95 | $8.27 | $8.27 | 79,436 |
2017-03-10 | $8.18 | $8.24 | $7.90 | $8.02 | $8.02 | 46,082 |
2017-03-09 | $8.40 | $8.49 | $8.15 | $8.16 | $8.16 | 31,439 |
2017-03-08 | $8.46 | $8.59 | $8.45 | $8.45 | $8.45 | 10,012 |
2017-03-07 | $8.52 | $8.57 | $8.45 | $8.49 | $8.49 | 37,587 |
2017-03-06 | $8.80 | $8.80 | $8.53 | $8.57 | $8.57 | 16,356 |
2017-03-03 | $8.71 | $8.91 | $8.70 | $8.89 | $8.89 | 5,155 |
2017-03-02 | $8.64 | $8.84 | $8.58 | $8.67 | $8.67 | 37,380 |
2017-03-01 | $9.05 | $9.05 | $8.72 | $8.78 | $8.78 | 29,227 |
2017-02-28 | $9.00 | $9.09 | $8.92 | $9.03 | $9.03 | 21,401 |
2017-02-27 | $9.00 | $9.10 | $8.77 | $9.02 | $9.02 | 38,061 |
2017-02-24 | $8.60 | $9.09 | $8.50 | $8.93 | $8.93 | 105,110 |
2017-02-23 | $8.81 | $8.93 | $8.62 | $8.62 | $8.62 | 46,340 |
2017-02-22 | $8.94 | $8.99 | $8.84 | $8.90 | $8.90 | 9,328 |
2017-02-21 | $9.00 | $9.08 | $8.84 | $8.89 | $8.89 | 22,913 |
2017-02-17 | $9.03 | $9.09 | $8.98 | $9.06 | $9.06 | 12,859 |
2017-02-16 | $9.11 | $9.19 | $8.96 | $9.05 | $9.05 | 42,156 |
2017-02-15 | $9.15 | $9.23 | $8.99 | $9.17 | $9.17 | 12,974 |
2017-02-14 | $9.22 | $9.36 | $8.96 | $9.21 | $9.21 | 43,048 |
2017-02-13 | $9.15 | $9.50 | $9.03 | $9.32 | $9.32 | 79,549 |
2017-02-10 | $9.15 | $9.36 | $8.79 | $9.35 | $9.35 | 66,939 |
2017-02-09 | $8.91 | $9.14 | $8.81 | $9.06 | $9.06 | 61,440 |
2017-02-08 | $8.90 | $8.95 | $8.80 | $8.95 | $8.95 | 47,661 |
2017-02-07 | $8.85 | $8.90 | $8.70 | $8.90 | $8.90 | 55,395 |
2017-02-06 | $8.80 | $8.90 | $8.50 | $8.90 | $8.90 | 57,501 |
2017-02-03 | $8.50 | $8.90 | $8.38 | $8.90 | $8.90 | 65,487 |
2017-02-02 | $8.26 | $8.50 | $8.25 | $8.50 | $8.50 | 65,630 |
2017-02-01 | $8.25 | $8.28 | $8.04 | $8.23 | $8.23 | 6,128 |
2017-01-31 | $8.17 | $8.27 | $8.06 | $8.27 | $8.27 | 5,474 |
2017-01-30 | $8.12 | $8.21 | $8.01 | $8.18 | $8.18 | 15,456 |
2017-01-27 | $8.16 | $8.26 | $8.14 | $8.19 | $8.19 | 24,693 |
2017-01-26 | $8.25 | $8.29 | $8.13 | $8.24 | $8.24 | 14,353 |
2017-01-25 | $8.17 | $8.25 | $8.10 | $8.25 | $8.25 | 22,871 |
2017-01-24 | $8.06 | $8.11 | $8.02 | $8.08 | $8.08 | 10,139 |
2017-01-23 | $8.00 | $8.11 | $8.00 | $8.06 | $8.06 | 18,355 |
2017-01-20 | $8.10 | $8.20 | $8.00 | $8.00 | $8.00 | 50,123 |
2017-01-19 | $8.00 | $8.03 | $7.80 | $8.03 | $8.03 | 27,808 |
2017-01-18 | $7.95 | $7.95 | $7.80 | $7.90 | $7.90 | 8,581 |
2017-01-17 | $7.96 | $7.96 | $7.66 | $7.95 | $7.95 | 8,558 |
2017-01-13 | $7.55 | $7.99 | $7.55 | $7.99 | $7.99 | 46,662 |
2017-01-12 | $7.38 | $7.53 | $7.35 | $7.39 | $7.39 | 51,012 |
2017-01-11 | $7.52 | $7.64 | $7.36 | $7.49 | $7.49 | 8,288 |
2017-01-10 | $7.40 | $7.68 | $7.40 | $7.51 | $7.51 | 41,950 |
2017-01-09 | $7.48 | $7.67 | $7.25 | $7.25 | $7.25 | 42,063 |
2017-01-06 | $7.57 | $7.60 | $7.43 | $7.43 | $7.43 | 28,039 |
2017-01-05 | $7.59 | $7.71 | $7.49 | $7.52 | $7.52 | 32,242 |
2017-01-04 | $7.75 | $7.94 | $7.53 | $7.57 | $7.57 | 14,689 |
2017-01-03 | $7.75 | $7.98 | $7.52 | $7.68 | $7.68 | 40,466 |
2016-12-30 | $7.76 | $7.86 | $7.65 | $7.68 | $7.68 | 16,375 |
2016-12-29 | $8.00 | $8.01 | $7.82 | $7.83 | $7.83 | 5,828 |
2016-12-28 | $8.02 | $8.04 | $7.81 | $7.98 | $7.98 | 14,048 |
2016-12-27 | $8.00 | $8.05 | $7.92 | $8.05 | $8.05 | 19,273 |
2016-12-23 | $8.00 | $8.03 | $7.86 | $8.00 | $8.00 | 6,711 |
2016-12-22 | $8.09 | $8.09 | $7.84 | $7.99 | $7.99 | 16,815 |
2016-12-21 | $7.61 | $8.10 | $7.61 | $8.10 | $8.10 | 32,489 |
2016-12-20 | $7.90 | $7.90 | $7.54 | $7.64 | $7.64 | 19,242 |
2016-12-19 | $7.50 | $7.93 | $7.50 | $7.88 | $7.88 | 33,903 |
2016-12-16 | $7.82 | $7.82 | $7.54 | $7.54 | $7.54 | 35,485 |
2016-12-15 | $8.10 | $8.14 | $7.85 | $7.92 | $7.92 | 29,726 |
2016-12-14 | $8.04 | $8.18 | $7.80 | $8.13 | $8.13 | 42,258 |
2016-12-13 | $8.14 | $8.14 | $7.96 | $8.05 | $8.05 | 34,883 |
2016-12-12 | $8.04 | $8.37 | $7.96 | $8.19 | $8.19 | 54,893 |
2016-12-09 | $8.05 | $8.19 | $7.81 | $8.04 | $8.04 | 40,610 |
2016-12-08 | $8.05 | $8.34 | $7.87 | $7.97 | $7.97 | 15,662 |
2016-12-07 | $8.40 | $8.40 | $7.80 | $7.84 | $7.84 | 56,123 |
2016-12-06 | $8.13 | $8.41 | $8.13 | $8.41 | $8.41 | 36,949 |
2016-12-05 | $7.72 | $8.18 | $7.70 | $8.13 | $8.13 | 27,620 |
2016-12-02 | $7.75 | $7.80 | $7.50 | $7.73 | $7.73 | 22,453 |
2016-12-01 | $8.12 | $8.16 | $7.75 | $7.75 | $7.75 | 19,455 |
2016-11-30 | $8.00 | $8.18 | $7.77 | $8.12 | $8.12 | 35,453 |
2016-11-29 | $7.90 | $8.00 | $7.76 | $8.00 | $8.00 | 37,258 |
2016-11-28 | $8.00 | $8.00 | $7.58 | $7.90 | $7.90 | 43,459 |
2016-11-25 | $8.26 | $8.26 | $7.98 | $8.04 | $8.04 | 17,899 |
2016-11-23 | $8.39 | $8.39 | $8.06 | $8.33 | $8.33 | 33,104 |
2016-11-22 | $8.10 | $8.39 | $7.91 | $8.36 | $8.36 | 66,837 |
2016-11-21 | $8.20 | $8.20 | $7.27 | $7.99 | $7.99 | 35,823 |
2016-11-18 | $8.44 | $8.44 | $8.00 | $8.21 | $8.21 | 56,273 |
2016-11-17 | $8.05 | $8.45 | $7.84 | $8.45 | $8.45 | 99,993 |
2016-11-16 | $7.14 | $8.17 | $7.14 | $8.01 | $8.01 | 166,602 |
2016-11-15 | $6.80 | $7.28 | $6.80 | $7.16 | $7.16 | 49,158 |
2016-11-14 | $6.80 | $7.11 | $6.80 | $6.94 | $6.94 | 47,131 |
2016-11-11 | $6.50 | $6.80 | $6.50 | $6.74 | $6.74 | 33,518 |
2016-11-10 | $6.60 | $6.85 | $6.46 | $6.55 | $6.55 | 68,861 |
2016-11-09 | $6.80 | $7.21 | $6.35 | $6.60 | $6.60 | 44,985 |
2016-11-08 | $6.60 | $6.62 | $6.41 | $6.49 | $6.49 | 55,472 |
2016-11-07 | $6.55 | $6.60 | $6.43 | $6.47 | $6.47 | 21,656 |
2016-11-04 | $6.63 | $6.63 | $6.28 | $6.37 | $6.37 | 20,347 |
2016-11-03 | $6.53 | $7.66 | $6.47 | $6.53 | $6.53 | 34,202 |
2016-11-02 | $6.50 | $7.68 | $6.29 | $6.43 | $6.43 | 38,941 |
2016-11-01 | $6.84 | $7.10 | $6.50 | $6.57 | $6.57 | 36,749 |
2016-10-31 | $7.08 | $7.14 | $6.83 | $6.83 | $6.83 | 7,504 |
2016-10-28 | $7.26 | $7.43 | $6.85 | $6.99 | $6.99 | 72,792 |
2016-10-27 | $7.56 | $7.83 | $7.28 | $7.30 | $7.30 | 83,275 |
2016-10-26 | $7.64 | $7.72 | $7.57 | $7.60 | $7.60 | 33,683 |
2016-10-25 | $7.71 | $7.88 | $7.61 | $7.67 | $7.67 | 16,347 |
2016-10-24 | $7.76 | $7.98 | $7.50 | $7.80 | $7.80 | 147,495 |
2016-10-21 | $7.98 | $7.98 | $7.53 | $7.96 | $7.96 | 90,433 |
2016-10-20 | $7.93 | $7.98 | $7.76 | $7.97 | $7.97 | 21,631 |
2016-10-19 | $7.72 | $7.87 | $7.51 | $7.86 | $7.86 | 41,931 |
2016-10-18 | $7.60 | $7.96 | $7.44 | $7.64 | $7.64 | 37,397 |
2016-10-17 | $7.57 | $7.57 | $7.38 | $7.57 | $7.57 | 13,967 |
2016-10-14 | $7.44 | $7.77 | $7.37 | $7.57 | $7.57 | 16,278 |
2016-10-13 | $7.56 | $7.70 | $7.39 | $7.39 | $7.39 | 10,494 |
2016-10-12 | $7.68 | $7.95 | $7.62 | $7.68 | $7.68 | 9,326 |
2016-10-11 | $8.00 | $8.30 | $7.56 | $7.62 | $7.62 | 104,826 |
2016-10-10 | $8.05 | $8.11 | $7.95 | $8.08 | $8.08 | 19,465 |
2016-10-07 | $8.14 | $8.29 | $7.96 | $7.97 | $7.97 | 9,795 |
2016-10-06 | $8.45 | $8.45 | $7.86 | $8.09 | $8.09 | 16,052 |
2016-10-05 | $8.31 | $8.48 | $8.27 | $8.47 | $8.47 | 58,637 |
2016-10-04 | $8.00 | $8.44 | $7.99 | $8.35 | $8.35 | 34,659 |
2016-10-03 | $7.79 | $7.98 | $7.67 | $7.98 | $7.98 | 39,358 |
2016-09-30 | $7.68 | $7.77 | $7.61 | $7.70 | $7.70 | 17,999 |
2016-09-29 | $7.69 | $7.80 | $7.56 | $7.66 | $7.66 | 35,644 |
2016-09-28 | $8.00 | $8.00 | $7.53 | $7.53 | $7.53 | 26,166 |
2016-09-27 | $7.90 | $8.05 | $7.72 | $7.92 | $7.92 | 48,432 |
2016-09-26 | $7.38 | $7.93 | $7.38 | $7.86 | $7.86 | 52,654 |
2016-09-23 | $7.19 | $7.46 | $7.19 | $7.28 | $7.28 | 34,457 |
2016-09-22 | $7.25 | $7.44 | $7.17 | $7.21 | $7.21 | 17,458 |
2016-09-21 | $7.10 | $7.23 | $7.06 | $7.17 | $7.17 | 15,737 |
2016-09-20 | $7.20 | $7.30 | $7.16 | $7.16 | $7.16 | 14,138 |
2016-09-19 | $7.33 | $7.33 | $7.06 | $7.14 | $7.14 | 26,063 |
2016-09-16 | $7.50 | $7.53 | $7.14 | $7.20 | $7.20 | 29,977 |
2016-09-15 | $7.26 | $7.61 | $7.26 | $7.58 | $7.58 | 22,011 |
2016-09-14 | $7.37 | $7.37 | $7.16 | $7.16 | $7.16 | 14,052 |
2016-09-13 | $7.40 | $7.40 | $7.14 | $7.29 | $7.29 | 24,132 |
2016-09-12 | $7.17 | $7.48 | $7.15 | $7.40 | $7.40 | 34,918 |
2016-09-09 | $7.53 | $7.75 | $7.15 | $7.23 | $7.23 | 72,396 |
2016-09-08 | $7.11 | $7.56 | $7.11 | $7.53 | $7.53 | 104,546 |
2016-09-07 | $7.10 | $7.27 | $7.06 | $7.11 | $7.11 | 44,922 |
2016-09-06 | $6.75 | $7.12 | $6.75 | $7.10 | $7.10 | 183,176 |
2016-09-02 | $6.15 | $6.64 | $6.15 | $6.58 | $6.58 | 44,229 |
2016-09-01 | $6.22 | $6.22 | $6.07 | $6.11 | $6.11 | 12,111 |
2016-08-31 | $6.29 | $6.29 | $6.15 | $6.18 | $6.18 | 16,102 |
2016-08-30 | $6.39 | $6.44 | $6.21 | $6.34 | $6.34 | 32,777 |
2016-08-29 | $6.45 | $6.50 | $6.31 | $6.33 | $6.33 | 15,087 |
2016-08-26 | $6.35 | $6.52 | $6.35 | $6.42 | $6.42 | 23,611 |
2016-08-25 | $6.30 | $6.43 | $6.30 | $6.36 | $6.36 | 10,651 |
2016-08-24 | $6.49 | $6.49 | $6.22 | $6.26 | $6.26 | 16,990 |
2016-08-23 | $6.23 | $6.50 | $6.23 | $6.28 | $6.28 | 37,689 |
2016-08-22 | $6.40 | $6.42 | $6.24 | $6.27 | $6.27 | 16,351 |
2016-08-19 | $6.45 | $6.49 | $6.39 | $6.43 | $6.43 | 16,847 |
2016-08-18 | $6.51 | $6.59 | $6.40 | $6.43 | $6.43 | 16,522 |
2016-08-17 | $6.63 | $6.65 | $6.50 | $6.56 | $6.56 | 14,669 |
2016-08-16 | $6.77 | $6.88 | $6.57 | $6.67 | $6.67 | 8,944 |
2016-08-15 | $6.90 | $6.94 | $6.42 | $6.77 | $6.77 | 48,161 |
2016-08-12 | $6.85 | $6.94 | $6.75 | $6.91 | $6.91 | 37,536 |
2016-08-11 | $6.98 | $7.00 | $6.80 | $6.85 | $6.85 | 51,587 |
2016-08-10 | $6.85 | $6.88 | $6.81 | $6.84 | $6.84 | 14,187 |
2016-08-09 | $6.87 | $6.89 | $6.85 | $6.89 | $6.89 | 14,034 |
2016-08-08 | $6.90 | $6.90 | $6.87 | $6.87 | $6.87 | 20,102 |
2016-08-05 | $6.90 | $6.90 | $6.89 | $6.90 | $6.90 | 19,262 |
2016-08-04 | $6.90 | $6.98 | $6.85 | $6.89 | $6.89 | 24,742 |
2016-08-03 | $6.85 | $6.95 | $6.84 | $6.94 | $6.94 | 8,353 |
2016-08-02 | $6.90 | $6.93 | $6.79 | $6.79 | $6.79 | 10,738 |
2016-08-01 | $6.98 | $6.98 | $6.90 | $6.95 | $6.95 | 4,868 |
2016-07-29 | $6.93 | $6.97 | $6.88 | $6.93 | $6.93 | 2,845 |
2016-07-28 | $6.88 | $7.01 | $6.88 | $6.93 | $6.93 | 3,799 |
2016-07-27 | $6.92 | $6.94 | $6.91 | $6.91 | $6.91 | 2,365 |
2016-07-26 | $6.87 | $7.01 | $6.86 | $6.93 | $6.93 | 23,312 |
2016-07-25 | $6.86 | $6.99 | $6.86 | $6.86 | $6.86 | 17,002 |
2016-07-22 | $6.96 | $6.96 | $6.86 | $6.92 | $6.92 | 17,007 |
2016-07-21 | $7.05 | $7.08 | $6.93 | $6.96 | $6.96 | 6,328 |
2016-07-20 | $6.95 | $7.07 | $6.89 | $7.02 | $7.02 | 5,890 |
2016-07-19 | $6.95 | $6.95 | $6.88 | $6.92 | $6.92 | 4,490 |
2016-07-18 | $6.86 | $6.94 | $6.86 | $6.91 | $6.91 | 6,119 |
2016-07-15 | $6.94 | $7.03 | $6.84 | $6.86 | $6.86 | 30,747 |
2016-07-14 | $7.00 | $7.17 | $6.82 | $6.91 | $6.91 | 12,051 |
2016-07-13 | $7.25 | $7.25 | $6.80 | $6.80 | $6.80 | 24,826 |
2016-07-12 | $7.14 | $7.35 | $7.14 | $7.22 | $7.22 | 17,935 |
2016-07-11 | $7.15 | $7.25 | $7.09 | $7.25 | $7.25 | 12,463 |
2016-07-08 | $7.09 | $7.24 | $7.08 | $7.14 | $7.14 | 12,619 |
2016-07-07 | $7.12 | $7.18 | $7.00 | $7.09 | $7.09 | 3,193 |
2016-07-06 | $7.02 | $7.21 | $6.99 | $7.09 | $7.09 | 10,677 |
2016-07-05 | $7.14 | $7.18 | $7.07 | $7.07 | $7.07 | 5,631 |
2016-07-01 | $7.11 | $7.11 | $7.01 | $7.08 | $7.08 | 15,451 |
2016-06-30 | $6.95 | $7.19 | $6.95 | $7.15 | $7.15 | 9,268 |
2016-06-29 | $7.16 | $7.23 | $6.91 | $6.95 | $6.95 | 15,561 |
2016-06-28 | $7.10 | $7.15 | $6.92 | $7.15 | $7.15 | 7,746 |
2016-06-27 | $7.10 | $7.10 | $6.80 | $6.91 | $6.91 | 11,798 |
2016-06-24 | $7.00 | $7.20 | $6.75 | $7.07 | $7.07 | 22,452 |
2016-06-23 | $7.31 | $7.40 | $7.26 | $7.37 | $7.37 | 19,147 |
2016-06-22 | $7.49 | $7.58 | $7.22 | $7.24 | $7.24 | 38,504 |
2016-06-21 | $7.25 | $7.74 | $7.25 | $7.53 | $7.53 | 33,148 |
2016-06-20 | $7.27 | $7.35 | $7.19 | $7.20 | $7.20 | 17,903 |
2016-06-17 | $7.18 | $7.37 | $7.11 | $7.15 | $7.15 | 14,595 |
2016-06-16 | $7.15 | $7.15 | $7.01 | $7.13 | $7.13 | 6,802 |
2016-06-15 | $7.21 | $7.46 | $7.19 | $7.19 | $7.19 | 11,748 |
2016-06-14 | $6.94 | $7.30 | $6.94 | $7.19 | $7.19 | 18,386 |
2016-06-13 | $6.90 | $7.18 | $6.90 | $6.91 | $6.91 | 14,549 |
2016-06-10 | $7.00 | $7.13 | $6.80 | $6.85 | $6.85 | 33,955 |
2016-06-09 | $7.25 | $7.30 | $7.03 | $7.03 | $7.03 | 28,445 |
2016-06-08 | $7.31 | $7.49 | $7.26 | $7.27 | $7.27 | 23,287 |
2016-06-07 | $7.22 | $7.45 | $7.22 | $7.26 | $7.26 | 6,366 |
2016-06-06 | $7.34 | $7.50 | $7.20 | $7.21 | $7.21 | 23,376 |
2016-06-03 | $7.30 | $7.38 | $7.18 | $7.35 | $7.35 | 14,015 |
2016-06-02 | $7.25 | $7.40 | $7.20 | $7.25 | $7.25 | 34,196 |
2016-06-01 | $7.09 | $7.25 | $7.05 | $7.23 | $7.23 | 16,843 |
2016-05-31 | $7.25 | $7.25 | $7.11 | $7.11 | $7.11 | 15,584 |
2016-05-27 | $7.24 | $7.49 | $7.24 | $7.29 | $7.29 | 6,221 |
2016-05-26 | $7.08 | $7.36 | $7.05 | $7.25 | $7.25 | 24,343 |
2016-05-25 | $6.95 | $7.20 | $6.95 | $7.12 | $7.12 | 19,868 |
2016-05-24 | $6.72 | $6.97 | $6.72 | $6.97 | $6.97 | 23,216 |
2016-05-23 | $6.65 | $6.84 | $6.63 | $6.75 | $6.75 | 12,481 |
2016-05-20 | $6.59 | $6.89 | $6.59 | $6.63 | $6.63 | 16,888 |
2016-05-19 | $6.68 | $7.04 | $6.63 | $6.73 | $6.73 | 22,255 |
2016-05-18 | $6.68 | $6.95 | $6.62 | $6.79 | $6.79 | 25,452 |
2016-05-17 | $6.61 | $6.80 | $6.52 | $6.74 | $6.74 | 39,452 |
2016-05-16 | $6.56 | $6.66 | $6.48 | $6.63 | $6.63 | 28,087 |
2016-05-13 | $6.60 | $6.67 | $6.50 | $6.62 | $6.62 | 24,421 |
2016-05-12 | $6.53 | $6.84 | $6.53 | $6.68 | $6.68 | 39,603 |
2016-05-11 | $6.93 | $6.93 | $6.47 | $6.67 | $6.67 | 68,506 |
2016-05-10 | $6.72 | $6.99 | $6.50 | $6.87 | $6.87 | 20,439 |
2016-05-09 | $6.67 | $6.75 | $6.35 | $6.75 | $6.75 | 32,289 |
2016-05-06 | $6.50 | $6.84 | $6.36 | $6.75 | $6.75 | 21,118 |
2016-05-05 | $6.80 | $7.02 | $6.51 | $6.53 | $6.53 | 33,126 |
2016-05-04 | $7.02 | $7.13 | $6.75 | $6.81 | $6.81 | 28,969 |
2016-05-03 | $7.34 | $7.34 | $7.00 | $7.00 | $7.00 | 51,114 |
2016-05-02 | $7.42 | $7.42 | $7.25 | $7.34 | $7.34 | 9,955 |
2016-04-29 | $7.25 | $7.40 | $7.25 | $7.37 | $7.37 | 11,059 |
2016-04-28 | $7.25 | $7.46 | $7.25 | $7.26 | $7.26 | 12,566 |
2016-04-27 | $7.30 | $7.41 | $7.25 | $7.25 | $7.25 | 44,830 |
2016-04-26 | $7.32 | $7.40 | $7.25 | $7.40 | $7.40 | 11,006 |
2016-04-25 | $7.41 | $7.49 | $7.30 | $7.32 | $7.32 | 11,599 |
2016-04-22 | $7.39 | $7.50 | $7.34 | $7.50 | $7.50 | 14,665 |
2016-04-21 | $7.50 | $7.50 | $7.39 | $7.42 | $7.42 | 18,123 |
2016-04-20 | $7.40 | $7.50 | $7.32 | $7.43 | $7.43 | 13,563 |
2016-04-19 | $7.42 | $7.56 | $7.33 | $7.46 | $7.46 | 19,036 |
2016-04-18 | $7.50 | $7.50 | $7.31 | $7.45 | $7.45 | 14,858 |
2016-04-15 | $7.45 | $7.59 | $7.32 | $7.50 | $7.50 | 17,389 |
2016-04-14 | $7.21 | $7.54 | $7.12 | $7.49 | $7.49 | 49,768 |
2016-04-13 | $7.25 | $7.49 | $7.15 | $7.23 | $7.23 | 39,375 |
2016-04-12 | $7.18 | $7.47 | $7.10 | $7.15 | $7.15 | 30,743 |
2016-04-11 | $7.31 | $7.52 | $7.20 | $7.24 | $7.24 | 27,720 |
2016-04-08 | $7.33 | $7.48 | $7.16 | $7.37 | $7.37 | 47,219 |
2016-04-07 | $7.10 | $7.24 | $7.10 | $7.12 | $7.12 | 7,438 |
2016-04-06 | $7.05 | $7.25 | $7.00 | $7.18 | $7.18 | 16,565 |
2016-04-05 | $7.15 | $7.35 | $7.00 | $7.06 | $7.06 | 26,173 |
2016-04-04 | $7.50 | $7.50 | $7.14 | $7.21 | $7.21 | 48,142 |
2016-04-01 | $7.60 | $7.73 | $7.30 | $7.54 | $7.54 | 14,213 |
2016-03-31 | $7.37 | $7.75 | $7.30 | $7.60 | $7.60 | 37,315 |
2016-03-30 | $7.39 | $7.69 | $7.30 | $7.57 | $7.57 | 29,275 |
2016-03-29 | $7.60 | $7.70 | $7.11 | $7.57 | $7.57 | 11,542 |
2016-03-28 | $7.21 | $7.67 | $7.14 | $7.66 | $7.66 | 21,410 |
2016-03-24 | $7.30 | $7.54 | $7.10 | $7.23 | $7.23 | 44,835 |
2016-03-23 | $7.70 | $7.80 | $7.30 | $7.33 | $7.33 | 34,924 |
2016-03-22 | $7.89 | $7.99 | $7.58 | $7.91 | $7.91 | 14,955 |
2016-03-21 | $7.79 | $8.16 | $7.70 | $7.89 | $7.89 | 16,172 |
2016-03-18 | $7.94 | $8.14 | $7.71 | $7.78 | $7.78 | 23,695 |
2016-03-17 | $7.61 | $7.94 | $7.40 | $7.94 | $7.94 | 37,981 |
2016-03-16 | $7.54 | $7.71 | $7.54 | $7.61 | $7.61 | 4,374 |
2016-03-15 | $7.88 | $7.95 | $7.52 | $7.58 | $7.58 | 16,760 |
2016-03-14 | $7.51 | $7.88 | $7.39 | $7.80 | $7.80 | 61,007 |
2016-03-11 | $7.50 | $7.70 | $7.46 | $7.47 | $7.47 | 28,212 |
2016-03-10 | $7.77 | $7.94 | $7.36 | $7.39 | $7.39 | 31,697 |
2016-03-09 | $7.73 | $7.77 | $7.51 | $7.65 | $7.65 | 18,146 |
2016-03-08 | $7.78 | $7.86 | $7.60 | $7.64 | $7.64 | 34,367 |
2016-03-07 | $8.40 | $8.46 | $7.86 | $7.98 | $7.98 | 116,354 |
2016-03-04 | $8.20 | $8.59 | $8.13 | $8.38 | $8.38 | 131,341 |
2016-03-03 | $7.95 | $8.20 | $7.85 | $8.04 | $8.04 | 67,098 |
2016-03-02 | $7.49 | $7.87 | $7.21 | $7.79 | $7.79 | 63,183 |
2016-03-01 | $6.20 | $7.47 | $6.15 | $7.47 | $7.47 | 51,197 |
2016-02-29 | $6.10 | $6.18 | $5.91 | $6.18 | $6.18 | 18,093 |
2016-02-26 | $5.52 | $6.06 | $5.52 | $6.05 | $6.05 | 15,772 |
2016-02-25 | $5.56 | $5.64 | $5.22 | $5.55 | $5.55 | 83,381 |
2016-02-24 | $5.40 | $5.67 | $5.26 | $5.67 | $5.67 | 79,350 |
2016-02-23 | $5.51 | $5.74 | $5.34 | $5.38 | $5.38 | 64,907 |
2016-02-22 | $5.85 | $5.91 | $5.57 | $5.58 | $5.58 | 17,534 |
2016-02-19 | $5.63 | $5.95 | $5.40 | $5.80 | $5.80 | 28,192 |
2016-02-18 | $5.95 | $5.95 | $5.51 | $5.58 | $5.58 | 43,135 |
2016-02-17 | $6.07 | $6.07 | $5.80 | $5.98 | $5.98 | 24,694 |
2016-02-16 | $6.09 | $6.10 | $5.97 | $6.00 | $6.00 | 25,113 |
2016-02-12 | $6.17 | $6.24 | $6.01 | $6.07 | $6.07 | 13,842 |
2016-02-11 | $5.80 | $6.17 | $5.75 | $6.10 | $6.10 | 33,577 |
2016-02-10 | $5.57 | $5.86 | $5.54 | $5.80 | $5.80 | 10,381 |
2016-02-09 | $5.44 | $5.80 | $5.37 | $5.53 | $5.53 | 11,483 |
2016-02-08 | $5.82 | $5.82 | $5.36 | $5.46 | $5.46 | 40,416 |
2016-02-05 | $6.19 | $6.19 | $5.81 | $5.99 | $5.99 | 18,838 |
2016-02-04 | $6.00 | $6.20 | $5.97 | $6.20 | $6.20 | 10,437 |
2016-02-03 | $6.00 | $6.10 | $5.81 | $6.00 | $6.00 | 9,068 |
2016-02-02 | $6.06 | $6.07 | $5.84 | $5.98 | $5.98 | 19,408 |
2016-02-01 | $6.08 | $6.39 | $6.06 | $6.15 | $6.15 | 22,586 |
2016-01-29 | $6.05 | $6.47 | $6.02 | $6.14 | $6.14 | 16,737 |
2016-01-28 | $6.03 | $6.05 | $5.92 | $6.04 | $6.04 | 12,806 |
2016-01-27 | $6.01 | $6.10 | $5.96 | $6.03 | $6.03 | 6,194 |
2016-01-26 | $6.00 | $6.02 | $5.92 | $5.98 | $5.98 | 18,361 |
2016-01-25 | $6.04 | $6.05 | $5.90 | $5.96 | $5.96 | 26,801 |
2016-01-22 | $6.06 | $6.10 | $5.93 | $5.98 | $5.98 | 37,775 |
2016-01-21 | $5.89 | $6.13 | $5.75 | $5.98 | $5.98 | 21,656 |
2016-01-20 | $6.06 | $6.16 | $5.85 | $5.95 | $5.95 | 37,801 |
2016-01-19 | $6.11 | $6.45 | $5.98 | $5.98 | $5.98 | 27,171 |
2016-01-15 | $6.50 | $6.50 | $5.89 | $6.03 | $6.03 | 32,217 |
2016-01-14 | $6.30 | $6.64 | $6.11 | $6.28 | $6.28 | 14,567 |
2016-01-13 | $6.75 | $6.97 | $6.26 | $6.30 | $6.30 | 32,200 |
2016-01-12 | $6.82 | $6.88 | $6.66 | $6.69 | $6.69 | 8,471 |
2016-01-11 | $7.00 | $7.08 | $6.63 | $6.68 | $6.68 | 45,034 |
2016-01-08 | $7.02 | $7.16 | $7.00 | $7.02 | $7.02 | 20,762 |
2016-01-07 | $7.00 | $7.09 | $7.00 | $7.01 | $7.01 | 36,910 |
2016-01-06 | $6.94 | $7.06 | $6.76 | $7.01 | $7.01 | 16,400 |
2016-01-05 | $7.09 | $7.09 | $7.00 | $7.06 | $7.06 | 20,833 |
2016-01-04 | $7.00 | $7.07 | $7.00 | $7.04 | $7.04 | 20,226 |
2015-12-31 | $7.15 | $7.19 | $7.05 | $7.06 | $7.06 | 13,885 |
2015-12-30 | $7.32 | $7.35 | $7.12 | $7.24 | $7.24 | 17,419 |
2015-12-29 | $7.38 | $7.39 | $7.23 | $7.28 | $7.28 | 23,333 |
2015-12-28 | $7.35 | $7.47 | $7.30 | $7.35 | $7.35 | 17,709 |
2015-12-24 | $7.20 | $7.34 | $7.00 | $7.34 | $7.34 | 44,186 |
2015-12-23 | $7.44 | $7.44 | $7.15 | $7.18 | $7.18 | 30,267 |
2015-12-22 | $7.42 | $7.56 | $7.27 | $7.31 | $7.31 | 21,441 |
2015-12-21 | $7.90 | $7.90 | $7.42 | $7.45 | $7.45 | 33,792 |
2015-12-18 | $7.93 | $7.99 | $7.87 | $7.92 | $7.92 | 9,467 |
2015-12-17 | $7.95 | $7.95 | $7.82 | $7.93 | $7.93 | 8,000 |
2015-12-16 | $7.83 | $8.00 | $7.72 | $7.93 | $7.93 | 15,455 |
2015-12-15 | $7.59 | $7.80 | $7.52 | $7.75 | $7.75 | 9,422 |
2015-12-14 | $7.75 | $7.75 | $7.52 | $7.58 | $7.58 | 10,103 |
2015-12-11 | $7.64 | $7.88 | $7.64 | $7.75 | $7.75 | 10,129 |
2015-12-10 | $7.83 | $7.85 | $7.50 | $7.77 | $7.77 | 8,542 |
2015-12-09 | $7.87 | $7.96 | $7.74 | $7.81 | $7.81 | 20,699 |
2015-12-08 | $7.75 | $7.92 | $7.73 | $7.87 | $7.87 | 17,092 |
2015-12-07 | $7.65 | $7.79 | $7.65 | $7.79 | $7.79 | 13,044 |
2015-12-04 | $7.65 | $7.71 | $7.53 | $7.62 | $7.62 | 12,172 |
2015-12-03 | $7.69 | $7.81 | $7.57 | $7.70 | $7.70 | 9,256 |
2015-12-02 | $7.87 | $7.92 | $7.62 | $7.74 | $7.74 | 15,035 |
2015-12-01 | $7.83 | $7.99 | $7.68 | $7.90 | $7.90 | 21,344 |
2015-11-30 | $7.94 | $7.97 | $7.74 | $7.97 | $7.97 | 23,270 |
2015-11-27 | $7.82 | $7.91 | $7.70 | $7.86 | $7.86 | 10,103 |
2015-11-25 | $7.80 | $7.88 | $7.70 | $7.82 | $7.82 | 28,398 |
2015-11-24 | $7.73 | $7.80 | $7.60 | $7.77 | $7.77 | 21,414 |
2015-11-23 | $7.86 | $7.94 | $7.54 | $7.73 | $7.73 | 19,256 |
2015-11-20 | $7.90 | $7.93 | $7.64 | $7.91 | $7.91 | 12,676 |
2015-11-19 | $7.96 | $8.05 | $7.70 | $7.79 | $7.79 | 12,711 |
2015-11-18 | $8.09 | $8.09 | $7.93 | $8.05 | $8.05 | 10,874 |
2015-11-17 | $7.55 | $8.08 | $7.45 | $8.00 | $8.00 | 43,269 |
2015-11-16 | $7.48 | $7.56 | $7.33 | $7.35 | $7.35 | 34,708 |
2015-11-13 | $7.70 | $7.77 | $7.28 | $7.33 | $7.33 | 44,616 |
2015-11-12 | $7.85 | $8.02 | $7.70 | $7.79 | $7.79 | 55,709 |
2015-11-11 | $7.89 | $7.93 | $7.72 | $7.84 | $7.84 | 13,088 |
2015-11-10 | $8.43 | $8.43 | $7.72 | $7.80 | $7.80 | 86,088 |
2015-11-09 | $8.65 | $8.69 | $8.28 | $8.55 | $8.55 | 37,611 |
2015-11-06 | $8.52 | $8.73 | $8.45 | $8.68 | $8.68 | 20,897 |
2015-11-05 | $8.60 | $8.71 | $8.50 | $8.60 | $8.60 | 23,714 |
2015-11-04 | $8.50 | $8.66 | $8.26 | $8.57 | $8.57 | 65,032 |
2015-11-03 | $8.41 | $8.74 | $8.41 | $8.55 | $8.55 | 20,041 |
2015-11-02 | $8.50 | $8.76 | $8.41 | $8.74 | $8.74 | 65,190 |
2015-10-30 | $8.42 | $8.54 | $8.30 | $8.44 | $8.44 | 21,809 |
2015-10-29 | $8.55 | $8.65 | $8.41 | $8.44 | $8.44 | 34,020 |
2015-10-28 | $8.55 | $8.80 | $8.55 | $8.55 | $8.55 | 21,888 |
2015-10-27 | $8.78 | $8.86 | $8.47 | $8.65 | $8.65 | 15,926 |
2015-10-26 | $8.68 | $8.89 | $8.66 | $8.87 | $8.87 | 30,453 |
2015-10-23 | $8.50 | $8.80 | $8.31 | $8.80 | $8.80 | 28,945 |
2015-10-22 | $8.49 | $8.61 | $8.38 | $8.46 | $8.46 | 15,282 |
2015-10-21 | $8.50 | $8.61 | $8.35 | $8.56 | $8.56 | 44,846 |
2015-10-20 | $8.24 | $8.50 | $8.16 | $8.50 | $8.50 | 48,157 |
2015-10-19 | $8.12 | $8.25 | $8.12 | $8.25 | $8.25 | 9,043 |
2015-10-16 | $8.23 | $8.25 | $8.21 | $8.24 | $8.24 | 8,419 |
2015-10-15 | $8.25 | $8.27 | $8.15 | $8.27 | $8.27 | 10,556 |
2015-10-14 | $7.98 | $8.28 | $7.98 | $8.23 | $8.23 | 22,552 |
2015-10-13 | $8.12 | $8.29 | $7.84 | $7.98 | $7.98 | 48,950 |
2015-10-12 | $8.40 | $8.45 | $8.16 | $8.17 | $8.17 | 31,206 |
2015-10-09 | $8.25 | $8.25 | $8.10 | $8.23 | $8.23 | 32,593 |
2015-10-08 | $8.00 | $8.25 | $7.86 | $8.24 | $8.24 | 58,823 |
2015-10-07 | $7.83 | $8.14 | $7.76 | $7.96 | $7.96 | 32,464 |
2015-10-06 | $7.60 | $7.82 | $7.57 | $7.75 | $7.75 | 17,727 |
2015-10-05 | $7.41 | $7.60 | $7.39 | $7.56 | $7.56 | 31,460 |
2015-10-02 | $7.34 | $7.75 | $7.26 | $7.39 | $7.39 | 64,957 |
2015-10-01 | $7.57 | $8.03 | $7.26 | $7.36 | $7.36 | 33,229 |
2015-09-30 | $7.73 | $7.86 | $7.69 | $7.69 | $7.69 | 22,564 |
2015-09-29 | $7.92 | $7.99 | $7.67 | $7.68 | $7.68 | 37,446 |
2015-09-28 | $8.08 | $8.17 | $7.90 | $7.91 | $7.91 | 35,842 |
2015-09-25 | $7.98 | $8.28 | $7.98 | $8.12 | $8.12 | 38,092 |
2015-09-24 | $7.90 | $8.03 | $7.90 | $7.97 | $7.97 | 19,948 |
2015-09-23 | $8.17 | $8.23 | $8.01 | $8.01 | $8.01 | 20,613 |
2015-09-22 | $9.89 | $9.89 | $8.14 | $8.22 | $8.22 | 34,246 |
2015-09-21 | $8.55 | $8.59 | $8.24 | $8.35 | $8.35 | 32,176 |
2015-09-18 | $8.67 | $8.85 | $8.50 | $8.56 | $8.56 | 55,594 |
2015-09-17 | $8.75 | $8.89 | $8.71 | $8.84 | $8.84 | 17,202 |
2015-09-16 | $8.56 | $8.87 | $8.56 | $8.77 | $8.77 | 17,371 |
2015-09-15 | $8.54 | $8.89 | $8.50 | $8.59 | $8.59 | 116,192 |
2015-09-14 | $8.19 | $8.50 | $8.17 | $8.50 | $8.50 | 45,155 |
2015-09-11 | $8.07 | $8.25 | $7.95 | $8.13 | $8.13 | 27,759 |
2015-09-10 | $8.13 | $8.15 | $7.94 | $8.02 | $8.02 | 24,385 |
2015-09-09 | $8.03 | $8.29 | $7.99 | $8.28 | $8.28 | 48,783 |
2015-09-08 | $7.92 | $8.00 | $7.75 | $7.91 | $7.91 | 15,155 |
2015-09-04 | $7.81 | $8.02 | $7.77 | $7.85 | $7.85 | 12,743 |
2015-09-03 | $8.11 | $8.15 | $7.94 | $7.95 | $7.95 | 8,180 |
2015-09-02 | $7.94 | $8.07 | $7.86 | $7.95 | $7.95 | 21,454 |
2015-09-01 | $8.20 | $8.20 | $7.83 | $7.85 | $7.85 | 32,204 |
2015-08-31 | $8.10 | $8.34 | $8.05 | $8.23 | $8.23 | 43,334 |
2015-08-28 | $7.79 | $8.19 | $7.79 | $8.15 | $8.15 | 26,572 |
2015-08-27 | $7.57 | $7.92 | $7.40 | $7.73 | $7.73 | 48,936 |
2015-08-26 | $7.63 | $7.65 | $7.30 | $7.65 | $7.65 | 63,132 |
Materialise Nv (MTLS) News Headlines
Recent Materialise Nv (MTLS) News
Similar Companies to Materialise Nv (MTLS) in the Software-Application Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sap SE | SAP | Software-Application | Technology | 105,000 |
Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |