NCS Multistage Holdings Inc (NCSM) Exchange: NASDAQ
Data as of March 29, 2024
$16.05 ($-0.03) -0.19%
NCS Multistage Holdings Inc - Daily Information
Click for more stock information on NCS Multistage Holdings Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $16.10 |
Previous Close | $16.05 |
High | $16.49 |
Low | $16.01 |
Adjusted Open | $16.10 |
Previous Adjusted Close | $16.05 |
Adjusted High | $16.49 |
Adjusted Low | $16.01 |
About NCS Multistage Holdings Inc (NCSM)
NCS Multistage Holdings, Inc. is a leading provider of highly engineered products and support services that facilitate the optimization of oil and natural gas well completions and field development strategies. NCS provides products and services to exploration and production companies for use in horizontal wells in unconventional oil and natural gas formations throughout North America and in selected international markets, including Argentina, China, the Middle East and the North Sea.
Invest in NCS Multistage Holdings Inc (NCSM)
Historical Stock Data for NCS Multistage Holdings Inc (NCSM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $16.10 | $16.49 | $16.01 | $16.05 | $16.05 | 7,367 |
2024-03-21 | $15.71 | $16.08 | $15.71 | $16.08 | $16.08 | 14,150 |
2024-03-20 | $15.71 | $15.71 | $15.70 | $15.71 | $15.71 | 5,730 |
2024-03-19 | $15.65 | $15.76 | $15.51 | $15.70 | $15.70 | 4,415 |
2024-03-18 | $15.51 | $15.90 | $15.51 | $15.85 | $15.85 | 2,671 |
2024-03-15 | $15.59 | $15.75 | $15.20 | $15.49 | $15.49 | 9,824 |
2024-03-14 | $15.51 | $15.61 | $15.33 | $15.61 | $15.61 | 1,343 |
2024-03-13 | $15.00 | $15.53 | $14.75 | $15.50 | $15.50 | 16,050 |
2024-03-12 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 851 |
2024-03-11 | $15.60 | $16.07 | $15.60 | $16.07 | $16.07 | 4,298 |
2024-03-08 | $15.51 | $15.95 | $14.82 | $15.77 | $15.77 | 10,457 |
2024-03-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 215 |
2024-03-06 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 222 |
2024-03-05 | $14.88 | $15.35 | $14.75 | $15.35 | $15.35 | 3,256 |
2024-03-04 | $14.75 | $15.49 | $14.75 | $15.49 | $15.49 | 2,459 |
2024-03-01 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 231 |
2024-02-29 | $15.05 | $15.74 | $14.75 | $14.75 | $14.75 | 2,069 |
2024-02-28 | $15.21 | $15.21 | $14.75 | $14.90 | $14.90 | 2,677 |
2024-02-27 | $15.16 | $15.55 | $15.15 | $15.55 | $15.55 | 901 |
2024-02-26 | $15.57 | $15.58 | $15.57 | $15.58 | $15.58 | 1,039 |
2024-02-23 | $15.26 | $15.45 | $15.26 | $15.45 | $15.45 | 355 |
2024-02-22 | $15.22 | $15.79 | $15.22 | $15.79 | $15.79 | 1,218 |
2024-02-21 | $15.31 | $15.80 | $15.31 | $15.80 | $15.80 | 691 |
2024-02-20 | $15.09 | $15.30 | $14.93 | $15.30 | $15.30 | 2,835 |
2024-02-16 | $14.81 | $15.69 | $14.81 | $15.69 | $15.69 | 556 |
2024-02-15 | $15.38 | $15.70 | $15.30 | $15.32 | $15.32 | 1,301 |
2024-02-14 | $15.60 | $15.82 | $15.60 | $15.82 | $15.82 | 613 |
2024-02-13 | $15.28 | $15.28 | $15.11 | $15.11 | $15.11 | 2,552 |
2024-02-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 603 |
2024-02-09 | $15.30 | $15.71 | $15.30 | $15.32 | $15.32 | 644 |
2024-02-08 | $15.20 | $15.20 | $14.99 | $14.99 | $14.99 | 2,642 |
2024-02-07 | $15.15 | $15.95 | $14.92 | $14.92 | $14.92 | 3,055 |
2024-02-06 | $16.50 | $16.50 | $15.50 | $15.88 | $15.88 | 2,561 |
2024-02-05 | $15.97 | $17.57 | $15.80 | $15.97 | $15.97 | 2,753 |
2024-02-02 | $15.87 | $16.00 | $15.87 | $15.98 | $15.98 | 1,787 |
2024-02-01 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 78 |
2024-01-31 | $15.40 | $15.89 | $15.40 | $15.83 | $15.83 | 1,466 |
2024-01-30 | $16.90 | $16.90 | $15.77 | $16.30 | $16.30 | 4,057 |
2024-01-29 | $17.61 | $17.61 | $16.05 | $16.59 | $16.59 | 1,517 |
2024-01-26 | $15.02 | $16.03 | $15.02 | $16.03 | $16.03 | 802 |
2024-01-25 | $15.22 | $15.46 | $15.09 | $15.43 | $15.43 | 2,510 |
2024-01-24 | $14.75 | $15.15 | $14.73 | $15.15 | $15.15 | 9,693 |
2024-01-23 | $14.95 | $15.05 | $14.87 | $14.87 | $14.87 | 3,612 |
2024-01-22 | $15.00 | $15.14 | $14.75 | $14.95 | $14.95 | 1,882 |
2024-01-19 | $15.10 | $15.12 | $14.78 | $14.78 | $14.78 | 3,703 |
2024-01-18 | $14.56 | $15.00 | $14.56 | $14.98 | $14.98 | 2,596 |
2024-01-17 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 154 |
2024-01-16 | $15.60 | $15.60 | $15.35 | $15.39 | $15.39 | 7,055 |
2024-01-12 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 211 |
2024-01-11 | $15.20 | $15.35 | $15.16 | $15.35 | $15.35 | 417 |
2024-01-10 | $16.92 | $16.92 | $14.47 | $15.76 | $15.76 | 10,535 |
2024-01-09 | $17.03 | $17.03 | $16.40 | $16.40 | $16.40 | 3,623 |
2024-01-08 | $17.05 | $17.09 | $16.76 | $16.76 | $16.76 | 3,293 |
2024-01-05 | $17.24 | $17.24 | $17.18 | $17.18 | $17.18 | 1,768 |
2024-01-04 | $17.26 | $17.30 | $17.23 | $17.24 | $17.24 | 2,786 |
2024-01-03 | $17.49 | $17.62 | $17.40 | $17.44 | $17.44 | 3,096 |
2024-01-02 | $17.11 | $17.49 | $17.11 | $17.40 | $17.40 | 3,088 |
2023-12-29 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 113 |
2023-12-28 | $17.37 | $17.85 | $17.05 | $17.85 | $17.85 | 4,280 |
2023-12-27 | $17.40 | $17.40 | $16.90 | $16.90 | $16.90 | 290 |
2023-12-26 | $17.37 | $17.37 | $16.75 | $17.20 | $17.20 | 2,782 |
2023-12-22 | $17.15 | $17.15 | $17.00 | $17.00 | $17.00 | 5,314 |
2023-12-21 | $16.85 | $17.34 | $16.32 | $17.31 | $17.31 | 2,843 |
2023-12-20 | $17.55 | $17.55 | $17.00 | $17.39 | $17.39 | 3,080 |
2023-12-19 | $17.68 | $17.68 | $17.26 | $17.26 | $17.26 | 884 |
2023-12-18 | $18.00 | $18.00 | $16.67 | $17.89 | $17.89 | 14,071 |
2023-12-15 | $18.79 | $18.85 | $17.60 | $17.95 | $17.95 | 46,469 |
2023-12-14 | $13.90 | $14.00 | $13.90 | $13.99 | $13.99 | 8,342 |
2023-12-13 | $13.95 | $14.15 | $13.35 | $13.35 | $13.35 | 10,840 |
2023-12-12 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 132 |
2023-12-11 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 213 |
2023-12-08 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 26 |
2023-12-07 | $13.78 | $14.03 | $13.02 | $14.03 | $14.03 | 4,247 |
2023-12-06 | $12.98 | $13.68 | $12.89 | $13.30 | $13.30 | 22,458 |
2023-12-05 | $12.60 | $13.18 | $12.60 | $12.83 | $12.83 | 7,158 |
2023-12-04 | $12.66 | $13.40 | $12.17 | $13.40 | $13.40 | 21,804 |
2023-12-01 | $12.70 | $12.70 | $12.41 | $12.41 | $12.41 | 3,280 |
2023-11-30 | $12.40 | $12.60 | $12.16 | $12.60 | $12.60 | 2,985 |
2023-11-29 | $12.70 | $12.73 | $12.35 | $12.40 | $12.40 | 9,606 |
2023-11-28 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 533 |
2023-11-27 | $12.66 | $12.76 | $12.66 | $12.72 | $12.72 | 1,582 |
2023-11-24 | $12.95 | $12.96 | $12.95 | $12.96 | $12.96 | 370 |
2023-11-22 | $12.98 | $12.99 | $12.90 | $12.98 | $12.98 | 3,809 |
2023-11-21 | $12.65 | $12.99 | $12.32 | $12.61 | $12.61 | 1,591 |
2023-11-20 | $12.35 | $12.77 | $12.35 | $12.55 | $12.55 | 519 |
2023-11-17 | $12.51 | $12.83 | $12.34 | $12.34 | $12.34 | 603 |
2023-11-16 | $12.15 | $12.87 | $12.12 | $12.65 | $12.65 | 6,840 |
2023-11-15 | $12.40 | $13.00 | $12.02 | $12.22 | $12.22 | 37,892 |
2023-11-14 | $12.87 | $12.87 | $12.24 | $12.83 | $12.83 | 8,816 |
2023-11-13 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 188 |
2023-11-10 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 61 |
2023-11-09 | $12.89 | $12.90 | $12.89 | $12.90 | $12.90 | 1,245 |
2023-11-08 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 178 |
2023-11-07 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 292 |
2023-11-06 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 459 |
2023-11-03 | $13.36 | $13.71 | $13.36 | $13.71 | $13.71 | 502 |
2023-11-02 | $12.38 | $13.63 | $12.38 | $13.63 | $13.63 | 1,008 |
2023-11-01 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 185 |
2023-10-31 | $14.25 | $14.46 | $13.95 | $14.05 | $14.05 | 3,043 |
2023-10-30 | $14.78 | $14.78 | $14.75 | $14.75 | $14.75 | 1,153 |
2023-10-27 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 445 |
2023-10-26 | $14.66 | $14.84 | $14.26 | $14.84 | $14.84 | 1,335 |
2023-10-25 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 260 |
2023-10-24 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 155 |
2023-10-23 | $14.99 | $15.00 | $14.99 | $15.00 | $15.00 | 877 |
2023-10-20 | $14.49 | $15.17 | $14.49 | $15.15 | $15.15 | 1,372 |
2023-10-19 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 19 |
2023-10-18 | $15.20 | $15.20 | $15.03 | $15.03 | $15.03 | 1,256 |
2023-10-17 | $15.30 | $15.97 | $15.02 | $15.02 | $15.02 | 1,647 |
2023-10-16 | $15.48 | $15.50 | $15.05 | $15.15 | $15.15 | 1,968 |
2023-10-13 | $15.35 | $15.35 | $14.99 | $15.06 | $15.06 | 1,242 |
2023-10-12 | $15.48 | $15.59 | $15.30 | $15.59 | $15.59 | 804 |
2023-10-11 | $15.01 | $15.32 | $15.01 | $15.30 | $15.30 | 3,757 |
2023-10-10 | $15.46 | $15.58 | $14.78 | $15.58 | $15.58 | 6,484 |
2023-10-09 | $15.65 | $15.85 | $15.65 | $15.75 | $15.75 | 1,599 |
2023-10-06 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 22 |
2023-10-05 | $15.95 | $15.95 | $15.93 | $15.93 | $15.93 | 482 |
2023-10-04 | $15.65 | $15.66 | $15.65 | $15.66 | $15.66 | 548 |
2023-10-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 32 |
2023-10-02 | $15.85 | $15.85 | $15.79 | $15.80 | $15.80 | 1,000 |
2023-09-29 | $16.36 | $16.36 | $16.15 | $16.15 | $16.15 | 398 |
2023-09-28 | $15.69 | $15.69 | $15.50 | $15.50 | $15.50 | 378 |
2023-09-27 | $16.46 | $16.48 | $15.55 | $15.55 | $15.55 | 3,397 |
2023-09-26 | $15.99 | $16.05 | $15.99 | $16.03 | $16.03 | 1,243 |
2023-09-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 587 |
2023-09-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 763 |
2023-09-21 | $15.90 | $16.50 | $15.90 | $16.50 | $16.50 | 1,600 |
2023-09-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 60 |
2023-09-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 48 |
2023-09-18 | $16.18 | $16.50 | $15.55 | $16.50 | $16.50 | 5,157 |
2023-09-15 | $16.25 | $16.25 | $15.74 | $15.74 | $15.74 | 1,017 |
2023-09-14 | $15.45 | $15.80 | $15.45 | $15.80 | $15.80 | 964 |
2023-09-13 | $16.40 | $16.40 | $15.77 | $15.90 | $15.90 | 2,766 |
2023-09-12 | $17.10 | $17.10 | $16.02 | $16.48 | $16.48 | 8,225 |
2023-09-11 | $16.90 | $17.14 | $16.90 | $16.90 | $16.90 | 1,608 |
2023-09-08 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 507 |
2023-09-07 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 40 |
2023-09-06 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 1,202 |
2023-09-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 179 |
2023-09-01 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 827 |
2023-08-31 | $17.26 | $17.26 | $17.00 | $17.00 | $17.00 | 1,181 |
2023-08-30 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 72 |
2023-08-29 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 49 |
2023-08-28 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 118 |
2023-08-25 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 821 |
2023-08-24 | $17.60 | $18.23 | $17.60 | $18.23 | $18.23 | 800 |
2023-08-23 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 64 |
2023-08-22 | $17.35 | $17.77 | $17.35 | $17.77 | $17.77 | 1,034 |
2023-08-21 | $17.88 | $17.88 | $17.27 | $17.27 | $17.27 | 2,591 |
2023-08-18 | $17.64 | $18.23 | $17.64 | $18.23 | $18.23 | 227 |
2023-08-17 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 2,028 |
2023-08-16 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 235 |
2023-08-15 | $18.40 | $18.40 | $17.45 | $17.69 | $17.69 | 3,327 |
2023-08-14 | $17.26 | $17.90 | $17.26 | $17.70 | $17.70 | 2,309 |
2023-08-11 | $17.35 | $17.41 | $17.30 | $17.40 | $17.40 | 4,137 |
2023-08-10 | $17.00 | $17.49 | $17.00 | $17.38 | $17.38 | 5,830 |
2023-08-09 | $16.65 | $17.14 | $16.65 | $17.14 | $17.14 | 398 |
2023-08-08 | $16.53 | $16.53 | $16.38 | $16.48 | $16.48 | 3,194 |
2023-08-07 | $17.05 | $17.05 | $16.73 | $16.80 | $16.80 | 2,142 |
2023-08-04 | $17.75 | $18.49 | $16.98 | $17.36 | $17.36 | 5,131 |
2023-08-03 | $17.40 | $17.50 | $16.81 | $17.18 | $17.18 | 4,892 |
2023-08-02 | $16.71 | $17.39 | $16.06 | $17.15 | $17.15 | 11,308 |
2023-08-01 | $18.97 | $18.99 | $16.52 | $16.63 | $16.63 | 28,926 |
2023-07-31 | $19.49 | $21.15 | $19.44 | $20.00 | $20.00 | 12,937 |
2023-07-28 | $19.02 | $19.23 | $18.97 | $19.23 | $19.23 | 972 |
2023-07-27 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 232 |
2023-07-26 | $19.49 | $19.49 | $19.00 | $19.28 | $19.28 | 4,841 |
2023-07-25 | $18.64 | $19.25 | $18.64 | $19.25 | $19.25 | 4,448 |
2023-07-24 | $19.00 | $19.00 | $18.27 | $18.93 | $18.93 | 4,453 |
2023-07-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 524 |
2023-07-20 | $19.60 | $19.60 | $19.22 | $19.22 | $19.22 | 569 |
2023-07-19 | $19.59 | $19.86 | $19.18 | $19.25 | $19.25 | 5,432 |
2023-07-18 | $20.00 | $20.35 | $19.96 | $19.99 | $19.99 | 2,751 |
2023-07-17 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 281 |
2023-07-14 | $19.74 | $19.99 | $19.00 | $19.50 | $19.50 | 7,515 |
2023-07-13 | $20.47 | $21.85 | $20.45 | $21.85 | $21.85 | 11,204 |
2023-07-12 | $18.50 | $19.90 | $18.45 | $19.60 | $19.60 | 7,291 |
2023-07-11 | $18.24 | $18.30 | $17.97 | $18.00 | $18.00 | 3,635 |
2023-07-10 | $17.43 | $18.50 | $17.43 | $18.33 | $18.33 | 3,885 |
2023-07-07 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 235 |
2023-07-06 | $18.37 | $18.37 | $16.91 | $16.91 | $16.91 | 776 |
2023-07-05 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 184 |
2023-07-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 74 |
2023-06-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 166 |
2023-06-29 | $16.90 | $16.96 | $16.90 | $16.96 | $16.96 | 831 |
2023-06-28 | $17.01 | $17.01 | $16.88 | $16.88 | $16.88 | 729 |
2023-06-27 | $18.35 | $18.35 | $17.14 | $17.43 | $17.43 | 8,756 |
2023-06-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 115 |
2023-06-23 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 392 |
2023-06-22 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 2,595 |
2023-06-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 8 |
2023-06-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 106 |
2023-06-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,386 |
2023-06-15 | $18.50 | $18.52 | $18.50 | $18.52 | $18.52 | 889 |
2023-06-14 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 226 |
2023-06-13 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 415 |
2023-06-12 | $17.19 | $18.56 | $16.70 | $18.56 | $18.56 | 1,620 |
2023-06-09 | $16.87 | $17.74 | $16.52 | $17.74 | $17.74 | 6,296 |
2023-06-08 | $17.05 | $17.06 | $16.70 | $16.99 | $16.99 | 5,170 |
2023-06-07 | $16.73 | $17.00 | $16.73 | $17.00 | $17.00 | 3,382 |
2023-06-06 | $16.83 | $16.83 | $16.55 | $16.55 | $16.55 | 654 |
2023-06-05 | $16.60 | $16.83 | $16.28 | $16.50 | $16.50 | 1,770 |
2023-06-02 | $17.14 | $17.14 | $17.00 | $17.00 | $17.00 | 3,036 |
2023-06-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 156 |
2023-05-31 | $17.49 | $17.49 | $16.95 | $17.00 | $17.00 | 3,038 |
2023-05-30 | $18.47 | $18.47 | $17.50 | $17.50 | $17.50 | 5,790 |
2023-05-26 | $18.00 | $18.42 | $18.00 | $18.20 | $18.20 | 1,096 |
2023-05-25 | $18.42 | $18.42 | $18.30 | $18.40 | $18.40 | 1,690 |
2023-05-24 | $18.82 | $18.82 | $18.40 | $18.40 | $18.40 | 609 |
2023-05-23 | $18.86 | $19.06 | $18.86 | $19.06 | $19.06 | 632 |
2023-05-22 | $17.40 | $18.66 | $17.40 | $18.66 | $18.66 | 2,872 |
2023-05-19 | $17.40 | $17.55 | $16.52 | $17.55 | $17.55 | 18,461 |
2023-05-18 | $17.90 | $17.90 | $17.36 | $17.36 | $17.36 | 2,238 |
2023-05-17 | $18.65 | $18.65 | $17.81 | $17.98 | $17.98 | 8,483 |
2023-05-16 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 902 |
2023-05-15 | $18.38 | $18.71 | $18.38 | $18.71 | $18.71 | 630 |
2023-05-12 | $18.00 | $18.18 | $18.00 | $18.18 | $18.18 | 1,099 |
2023-05-11 | $18.60 | $18.60 | $18.06 | $18.43 | $18.43 | 2,119 |
2023-05-10 | $19.01 | $19.01 | $18.70 | $19.00 | $19.00 | 2,137 |
2023-05-09 | $19.04 | $19.40 | $18.67 | $19.37 | $19.37 | 12,217 |
2023-05-08 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 1,103 |
2023-05-05 | $20.17 | $20.17 | $19.53 | $19.93 | $19.93 | 5,626 |
2023-05-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 747 |
2023-05-03 | $19.95 | $19.95 | $19.46 | $19.46 | $19.46 | 3,565 |
2023-05-02 | $20.12 | $20.24 | $19.75 | $19.75 | $19.75 | 3,820 |
2023-05-01 | $21.00 | $21.25 | $20.23 | $20.40 | $20.40 | 23,203 |
2023-04-28 | $20.74 | $20.99 | $20.60 | $20.80 | $20.80 | 3,432 |
2023-04-27 | $21.24 | $21.24 | $21.00 | $21.00 | $21.00 | 3,916 |
2023-04-26 | $21.65 | $21.65 | $21.00 | $21.25 | $21.25 | 2,714 |
2023-04-25 | $21.56 | $21.57 | $21.25 | $21.25 | $21.25 | 2,733 |
2023-04-24 | $21.88 | $21.88 | $21.55 | $21.62 | $21.62 | 1,834 |
2023-04-21 | $22.00 | $22.00 | $21.76 | $21.76 | $21.76 | 2,049 |
2023-04-20 | $22.66 | $22.66 | $21.51 | $22.20 | $22.20 | 2,279 |
2023-04-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,677 |
2023-04-18 | $22.80 | $22.90 | $22.80 | $22.90 | $22.90 | 1,853 |
2023-04-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 180 |
2023-04-14 | $22.70 | $23.00 | $22.52 | $23.00 | $23.00 | 6,059 |
2023-04-13 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 848 |
2023-04-12 | $22.17 | $22.17 | $21.81 | $21.81 | $21.81 | 3,828 |
2023-04-11 | $22.11 | $22.11 | $22.09 | $22.09 | $22.09 | 942 |
2023-04-10 | $21.89 | $23.41 | $21.89 | $22.84 | $22.84 | 6,052 |
2023-04-06 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 528 |
2023-04-05 | $22.64 | $22.95 | $21.62 | $21.99 | $21.99 | 5,031 |
2023-04-04 | $23.08 | $23.62 | $22.28 | $22.50 | $22.50 | 4,723 |
2023-04-03 | $23.45 | $23.86 | $22.99 | $22.99 | $22.99 | 17,092 |
2023-03-31 | $22.31 | $23.70 | $22.31 | $23.70 | $23.70 | 2,544 |
2023-03-30 | $22.32 | $23.11 | $22.23 | $23.11 | $23.11 | 2,665 |
2023-03-29 | $22.05 | $23.00 | $21.99 | $23.00 | $23.00 | 2,534 |
2023-03-28 | $21.80 | $22.70 | $21.46 | $22.43 | $22.43 | 9,315 |
2023-03-27 | $21.02 | $22.20 | $21.01 | $21.80 | $21.80 | 21,493 |
2023-03-24 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 150 |
2023-03-23 | $21.34 | $21.57 | $21.30 | $21.35 | $21.35 | 1,868 |
2023-03-22 | $21.62 | $21.71 | $21.25 | $21.30 | $21.30 | 3,084 |
2023-03-21 | $23.00 | $23.00 | $20.56 | $21.00 | $21.00 | 32,358 |
2023-03-20 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 664 |
2023-03-17 | $24.57 | $24.57 | $23.31 | $23.31 | $23.31 | 805 |
2023-03-16 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 353 |
2023-03-15 | $24.46 | $24.53 | $23.33 | $23.33 | $23.33 | 32,376 |
2023-03-14 | $25.12 | $25.12 | $24.51 | $24.52 | $24.52 | 1,529 |
2023-03-13 | $25.11 | $25.39 | $24.52 | $24.52 | $24.52 | 1,539 |
2023-03-10 | $25.66 | $25.66 | $24.80 | $25.02 | $25.02 | 19,794 |
2023-03-09 | $25.01 | $25.10 | $25.01 | $25.10 | $25.10 | 1,499 |
2023-03-08 | $25.57 | $25.57 | $25.23 | $25.23 | $25.23 | 407 |
2023-03-07 | $24.40 | $25.35 | $24.40 | $25.26 | $25.26 | 6,966 |
2023-03-06 | $24.45 | $24.56 | $24.42 | $24.42 | $24.42 | 889 |
2023-03-03 | $24.49 | $24.50 | $24.49 | $24.50 | $24.50 | 1,648 |
2023-03-02 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 456 |
2023-03-01 | $24.00 | $24.50 | $24.00 | $24.49 | $24.49 | 4,146 |
2023-02-28 | $24.13 | $24.15 | $23.80 | $23.84 | $23.84 | 18,916 |
2023-02-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 1,582 |
2023-02-24 | $24.00 | $24.30 | $23.95 | $24.00 | $24.00 | 5,391 |
2023-02-23 | $23.78 | $24.25 | $23.63 | $24.25 | $24.25 | 16,627 |
2023-02-22 | $24.09 | $24.28 | $23.23 | $23.32 | $23.32 | 15,487 |
2023-02-21 | $24.35 | $24.40 | $23.86 | $24.15 | $24.15 | 38,644 |
2023-02-17 | $24.79 | $24.79 | $24.25 | $24.25 | $24.25 | 9,048 |
2023-02-16 | $24.36 | $25.00 | $24.36 | $25.00 | $25.00 | 4,432 |
2023-02-15 | $24.60 | $24.60 | $24.35 | $24.53 | $24.53 | 5,039 |
2023-02-14 | $24.21 | $24.78 | $24.21 | $24.78 | $24.78 | 2,598 |
2023-02-13 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 1,995 |
2023-02-10 | $24.75 | $24.75 | $24.73 | $24.73 | $24.73 | 3,608 |
2023-02-09 | $24.56 | $24.57 | $24.01 | $24.15 | $24.15 | 10,282 |
2023-02-08 | $24.16 | $24.78 | $24.13 | $24.15 | $24.15 | 10,520 |
2023-02-07 | $24.14 | $24.39 | $24.04 | $24.06 | $24.06 | 11,318 |
2023-02-06 | $25.17 | $25.17 | $24.02 | $24.62 | $24.62 | 6,480 |
2023-02-03 | $25.25 | $25.26 | $25.01 | $25.01 | $25.01 | 2,262 |
2023-02-02 | $25.49 | $25.49 | $25.03 | $25.25 | $25.25 | 3,053 |
2023-02-01 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 235 |
2023-01-31 | $25.65 | $25.95 | $25.65 | $25.95 | $25.95 | 1,491 |
2023-01-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 463 |
2023-01-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 381 |
2023-01-26 | $25.15 | $25.72 | $25.11 | $25.50 | $25.50 | 2,505 |
2023-01-25 | $24.36 | $25.14 | $24.36 | $24.71 | $24.71 | 1,719 |
2023-01-24 | $25.50 | $25.50 | $24.94 | $25.11 | $25.11 | 1,107 |
2023-01-23 | $25.51 | $25.68 | $25.14 | $25.68 | $25.68 | 20,061 |
2023-01-20 | $23.65 | $25.54 | $23.65 | $24.30 | $24.30 | 43,380 |
2023-01-19 | $24.74 | $24.74 | $23.26 | $23.62 | $23.62 | 11,962 |
2023-01-18 | $25.04 | $25.78 | $24.58 | $25.00 | $25.00 | 10,210 |
2023-01-17 | $25.05 | $25.35 | $24.85 | $24.85 | $24.85 | 6,585 |
2023-01-13 | $25.05 | $25.63 | $24.64 | $24.80 | $24.80 | 5,098 |
2023-01-12 | $25.40 | $25.80 | $24.91 | $25.05 | $25.05 | 5,510 |
2023-01-11 | $24.01 | $26.36 | $24.00 | $25.02 | $25.02 | 26,726 |
2023-01-10 | $24.01 | $24.24 | $23.74 | $24.00 | $24.00 | 7,669 |
2023-01-09 | $24.25 | $24.25 | $23.87 | $24.01 | $24.01 | 8,357 |
2023-01-06 | $24.56 | $24.56 | $23.50 | $23.75 | $23.75 | 16,253 |
2023-01-05 | $24.31 | $24.31 | $23.05 | $23.05 | $23.05 | 2,168 |
2023-01-04 | $24.37 | $24.37 | $24.15 | $24.15 | $24.15 | 2,658 |
2023-01-03 | $25.71 | $25.71 | $24.63 | $24.63 | $24.63 | 601 |
2022-12-30 | $25.00 | $25.07 | $24.99 | $25.00 | $25.00 | 1,946 |
2022-12-29 | $25.00 | $25.01 | $24.12 | $25.00 | $25.00 | 3,760 |
2022-12-28 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 961 |
2022-12-27 | $24.56 | $25.21 | $24.56 | $25.15 | $25.15 | 2,488 |
2022-12-23 | $24.50 | $25.64 | $24.10 | $24.40 | $24.40 | 17,169 |
2022-12-22 | $25.45 | $25.50 | $23.75 | $23.76 | $23.76 | 4,489 |
2022-12-21 | $25.75 | $26.56 | $24.97 | $24.97 | $24.97 | 6,967 |
2022-12-20 | $25.50 | $25.70 | $25.49 | $25.60 | $25.60 | 2,505 |
2022-12-19 | $25.47 | $25.47 | $24.17 | $25.46 | $25.46 | 2,726 |
2022-12-16 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 291 |
2022-12-15 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 3 |
2022-12-14 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 57 |
2022-12-13 | $27.55 | $27.55 | $26.80 | $26.98 | $26.98 | 1,853 |
2022-12-12 | $26.05 | $26.44 | $26.05 | $26.44 | $26.44 | 666 |
2022-12-09 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 20 |
2022-12-08 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 370 |
2022-12-07 | $26.08 | $26.66 | $25.78 | $26.66 | $26.66 | 2,165 |
2022-12-06 | $27.45 | $27.45 | $26.80 | $26.80 | $26.80 | 540 |
2022-12-05 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 789 |
2022-12-02 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 274 |
2022-12-01 | $28.60 | $28.60 | $26.03 | $26.13 | $26.13 | 3,834 |
2022-11-30 | $26.00 | $27.50 | $25.55 | $27.00 | $27.00 | 3,864 |
2022-11-29 | $27.40 | $27.40 | $26.00 | $26.00 | $26.00 | 1,649 |
2022-11-28 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 143 |
2022-11-25 | $27.52 | $27.52 | $26.51 | $26.51 | $26.51 | 461 |
2022-11-23 | $26.90 | $27.57 | $26.50 | $26.50 | $26.50 | 3,168 |
2022-11-22 | $27.05 | $27.60 | $26.50 | $27.60 | $27.60 | 2,524 |
2022-11-21 | $27.16 | $27.16 | $26.50 | $26.50 | $26.50 | 268 |
2022-11-18 | $27.55 | $27.77 | $27.55 | $27.60 | $27.60 | 2,690 |
2022-11-17 | $26.50 | $28.86 | $26.50 | $27.70 | $27.70 | 6,318 |
2022-11-16 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 37 |
2022-11-15 | $28.47 | $30.67 | $27.90 | $27.90 | $27.90 | 5,699 |
2022-11-14 | $27.83 | $29.00 | $27.83 | $29.00 | $29.00 | 315 |
2022-11-11 | $28.63 | $29.20 | $28.50 | $28.94 | $28.94 | 1,340 |
2022-11-10 | $29.00 | $31.02 | $28.05 | $29.22 | $29.22 | 5,755 |
2022-11-09 | $29.97 | $29.97 | $28.75 | $28.75 | $28.75 | 3,565 |
2022-11-08 | $30.98 | $30.98 | $30.34 | $30.34 | $30.34 | 550 |
2022-11-07 | $31.00 | $31.00 | $29.34 | $29.97 | $29.97 | 4,947 |
2022-11-04 | $29.94 | $31.47 | $29.94 | $30.80 | $30.80 | 1,830 |
2022-11-03 | $29.03 | $29.82 | $29.03 | $29.82 | $29.82 | 455 |
2022-11-02 | $30.00 | $31.20 | $29.71 | $30.30 | $30.30 | 5,138 |
2022-11-01 | $29.45 | $31.00 | $29.45 | $30.50 | $30.50 | 5,568 |
2022-10-31 | $28.55 | $28.84 | $28.00 | $28.23 | $28.23 | 1,521 |
2022-10-28 | $29.44 | $29.44 | $29.22 | $29.22 | $29.22 | 387 |
2022-10-27 | $29.00 | $29.00 | $28.50 | $28.50 | $28.50 | 583 |
2022-10-26 | $29.20 | $29.70 | $28.31 | $28.31 | $28.31 | 5,101 |
2022-10-25 | $27.09 | $31.00 | $27.09 | $29.20 | $29.20 | 8,612 |
2022-10-24 | $26.49 | $27.00 | $26.49 | $26.60 | $26.60 | 3,147 |
2022-10-21 | $26.35 | $26.44 | $26.00 | $26.10 | $26.10 | 3,125 |
2022-10-20 | $26.00 | $26.00 | $25.00 | $25.74 | $25.74 | 4,429 |
2022-10-19 | $25.93 | $25.93 | $24.79 | $25.50 | $25.50 | 1,485 |
2022-10-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 236 |
2022-10-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 168 |
2022-10-14 | $25.89 | $26.00 | $25.89 | $26.00 | $26.00 | 667 |
2022-10-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 459 |
2022-10-12 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 11 |
2022-10-11 | $25.64 | $27.09 | $25.64 | $26.85 | $26.85 | 1,617 |
2022-10-10 | $28.38 | $28.38 | $26.00 | $27.23 | $27.23 | 2,210 |
2022-10-07 | $25.00 | $26.26 | $23.50 | $25.64 | $25.64 | 3,753 |
2022-10-06 | $24.20 | $25.00 | $24.20 | $24.80 | $24.80 | 2,896 |
2022-10-05 | $24.06 | $25.09 | $23.10 | $25.00 | $25.00 | 5,670 |
2022-10-04 | $24.63 | $25.22 | $23.90 | $24.68 | $24.68 | 5,950 |
2022-10-03 | $22.00 | $24.37 | $22.00 | $24.00 | $24.00 | 8,473 |
2022-09-30 | $22.07 | $22.50 | $21.05 | $21.75 | $21.75 | 4,794 |
2022-09-29 | $24.03 | $24.29 | $21.89 | $22.30 | $22.30 | 14,067 |
2022-09-28 | $24.99 | $25.41 | $24.65 | $24.77 | $24.77 | 10,403 |
2022-09-27 | $25.71 | $26.32 | $24.85 | $24.90 | $24.90 | 11,185 |
2022-09-26 | $25.23 | $25.50 | $24.22 | $25.48 | $25.48 | 5,431 |
2022-09-23 | $25.75 | $26.87 | $23.99 | $25.60 | $25.60 | 19,685 |
2022-09-22 | $27.14 | $27.14 | $27.00 | $27.00 | $27.00 | 1,483 |
2022-09-21 | $27.30 | $27.90 | $27.02 | $27.90 | $27.90 | 1,055 |
2022-09-20 | $26.95 | $27.70 | $25.96 | $27.23 | $27.23 | 4,330 |
2022-09-19 | $26.70 | $27.70 | $26.00 | $27.70 | $27.70 | 8,788 |
2022-09-16 | $28.00 | $28.00 | $26.56 | $26.70 | $26.70 | 2,563 |
2022-09-15 | $27.33 | $28.24 | $27.33 | $28.00 | $28.00 | 3,203 |
2022-09-14 | $27.99 | $27.99 | $27.14 | $27.14 | $27.14 | 1,002 |
2022-09-13 | $29.22 | $29.22 | $27.45 | $27.99 | $27.99 | 1,842 |
2022-09-12 | $29.50 | $29.99 | $29.50 | $29.50 | $29.50 | 1,953 |
2022-09-09 | $31.17 | $31.17 | $30.77 | $30.77 | $30.77 | 427 |
2022-09-08 | $30.00 | $30.80 | $30.00 | $30.80 | $30.80 | 1,028 |
2022-09-07 | $31.50 | $31.50 | $29.95 | $30.30 | $30.30 | 5,247 |
2022-09-06 | $30.00 | $32.22 | $29.10 | $31.70 | $31.70 | 12,982 |
2022-09-02 | $29.16 | $29.86 | $28.43 | $29.81 | $29.81 | 5,515 |
2022-09-01 | $27.45 | $28.50 | $27.45 | $28.12 | $28.12 | 714 |
2022-08-31 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 78 |
2022-08-30 | $30.20 | $30.20 | $29.05 | $29.05 | $29.05 | 991 |
2022-08-29 | $31.05 | $31.05 | $30.66 | $30.95 | $30.95 | 909 |
2022-08-26 | $31.11 | $31.40 | $30.10 | $31.40 | $31.40 | 2,138 |
2022-08-25 | $32.31 | $33.01 | $30.53 | $31.50 | $31.50 | 6,231 |
2022-08-24 | $27.60 | $31.74 | $27.60 | $31.00 | $31.00 | 7,968 |
2022-08-23 | $27.50 | $27.50 | $26.10 | $26.90 | $26.90 | 493 |
2022-08-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 88 |
2022-08-19 | $27.38 | $27.38 | $26.64 | $26.70 | $26.70 | 1,228 |
2022-08-18 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 78 |
2022-08-17 | $25.60 | $27.90 | $25.50 | $27.90 | $27.90 | 4,868 |
2022-08-16 | $26.85 | $26.85 | $25.82 | $25.82 | $25.82 | 447 |
2022-08-15 | $28.64 | $28.64 | $26.44 | $26.85 | $26.85 | 3,145 |
2022-08-12 | $28.55 | $28.70 | $28.44 | $28.70 | $28.70 | 1,194 |
2022-08-11 | $29.38 | $29.90 | $29.38 | $29.90 | $29.90 | 947 |
2022-08-10 | $30.10 | $30.10 | $28.46 | $29.48 | $29.48 | 1,514 |
2022-08-09 | $30.70 | $31.89 | $29.70 | $29.70 | $29.70 | 3,524 |
2022-08-08 | $31.49 | $31.97 | $30.45 | $30.45 | $30.45 | 1,040 |
2022-08-05 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 397 |
2022-08-04 | $32.20 | $34.48 | $31.50 | $32.00 | $32.00 | 21,011 |
2022-08-03 | $32.70 | $32.70 | $32.50 | $32.50 | $32.50 | 743 |
2022-08-02 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 433 |
2022-08-01 | $33.15 | $33.15 | $32.24 | $32.24 | $32.24 | 936 |
2022-07-29 | $30.42 | $33.46 | $30.42 | $33.46 | $33.46 | 791 |
2022-07-28 | $32.32 | $32.32 | $30.74 | $30.74 | $30.74 | 965 |
2022-07-27 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 713 |
2022-07-26 | $31.88 | $33.61 | $30.66 | $30.74 | $30.74 | 7,367 |
2022-07-25 | $29.20 | $36.19 | $29.20 | $31.75 | $31.75 | 17,526 |
2022-07-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 74 |
2022-07-21 | $27.94 | $28.01 | $27.48 | $28.00 | $28.00 | 2,025 |
2022-07-20 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 35 |
2022-07-19 | $27.85 | $28.40 | $27.23 | $28.01 | $28.01 | 1,733 |
2022-07-18 | $27.88 | $28.00 | $26.40 | $27.22 | $27.22 | 8,864 |
2022-07-15 | $28.40 | $28.40 | $27.00 | $27.40 | $27.40 | 3,472 |
2022-07-14 | $27.60 | $27.60 | $27.50 | $27.50 | $27.50 | 803 |
2022-07-13 | $28.01 | $28.58 | $28.01 | $28.04 | $28.04 | 2,048 |
2022-07-12 | $29.15 | $29.80 | $28.22 | $28.78 | $28.78 | 10,232 |
2022-07-11 | $29.50 | $29.99 | $28.90 | $29.30 | $29.30 | 7,034 |
2022-07-08 | $28.05 | $29.20 | $28.05 | $28.70 | $28.70 | 1,177 |
2022-07-07 | $28.50 | $29.88 | $28.50 | $28.93 | $28.93 | 3,886 |
2022-07-06 | $29.00 | $29.00 | $28.40 | $28.40 | $28.40 | 805 |
2022-07-05 | $30.14 | $31.10 | $27.82 | $29.00 | $29.00 | 16,986 |
2022-07-01 | $30.44 | $30.51 | $30.44 | $30.45 | $30.45 | 1,515 |
2022-06-30 | $31.06 | $31.06 | $30.99 | $31.00 | $31.00 | 1,468 |
2022-06-29 | $31.41 | $31.79 | $30.80 | $31.00 | $31.00 | 1,235 |
2022-06-28 | $31.88 | $31.88 | $31.41 | $31.41 | $31.41 | 1,329 |
2022-06-27 | $32.20 | $32.33 | $30.30 | $31.90 | $31.90 | 5,377 |
2022-06-24 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 167 |
2022-06-23 | $32.89 | $32.89 | $32.65 | $32.65 | $32.65 | 745 |
2022-06-22 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 199 |
2022-06-21 | $32.51 | $34.64 | $32.51 | $34.07 | $34.07 | 1,948 |
2022-06-17 | $31.01 | $31.20 | $31.01 | $31.20 | $31.20 | 2,330 |
2022-06-16 | $33.12 | $33.29 | $31.00 | $31.00 | $31.00 | 8,308 |
2022-06-15 | $33.50 | $33.98 | $32.75 | $33.12 | $33.12 | 6,736 |
2022-06-14 | $34.36 | $35.16 | $31.51 | $32.51 | $32.51 | 5,852 |
2022-06-13 | $36.05 | $36.05 | $34.00 | $34.31 | $34.31 | 12,370 |
2022-06-10 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 245 |
2022-06-09 | $38.90 | $41.00 | $38.90 | $39.89 | $39.89 | 4,298 |
2022-06-08 | $36.91 | $40.20 | $36.10 | $38.85 | $38.85 | 23,313 |
2022-06-07 | $38.14 | $38.89 | $37.00 | $37.84 | $37.84 | 7,461 |
2022-06-06 | $40.65 | $41.80 | $38.30 | $38.30 | $38.30 | 5,381 |
2022-06-03 | $40.20 | $41.00 | $38.59 | $40.66 | $40.66 | 4,332 |
2022-06-02 | $39.50 | $42.77 | $39.50 | $39.85 | $39.85 | 6,981 |
2022-06-01 | $39.50 | $40.08 | $39.00 | $39.33 | $39.33 | 2,044 |
2022-05-31 | $40.02 | $40.87 | $39.50 | $39.57 | $39.57 | 4,842 |
2022-05-27 | $36.86 | $40.60 | $36.70 | $39.95 | $39.95 | 14,952 |
2022-05-26 | $36.17 | $38.30 | $35.50 | $36.65 | $36.65 | 10,619 |
2022-05-25 | $36.50 | $36.50 | $35.55 | $35.55 | $35.55 | 2,045 |
2022-05-24 | $39.41 | $39.49 | $34.12 | $36.30 | $36.30 | 26,217 |
2022-05-23 | $37.95 | $40.11 | $37.49 | $40.11 | $40.11 | 4,383 |
2022-05-20 | $37.30 | $37.85 | $37.00 | $37.31 | $37.31 | 1,915 |
2022-05-19 | $39.00 | $39.00 | $36.00 | $37.30 | $37.30 | 10,355 |
2022-05-18 | $41.03 | $41.42 | $38.99 | $39.50 | $39.50 | 9,115 |
2022-05-17 | $44.00 | $45.66 | $40.00 | $41.48 | $41.48 | 12,811 |
2022-05-16 | $44.63 | $44.63 | $44.05 | $44.05 | $44.05 | 3,640 |
2022-05-13 | $40.98 | $46.00 | $40.78 | $44.90 | $44.90 | 13,003 |
2022-05-12 | $41.53 | $41.71 | $40.49 | $40.81 | $40.81 | 4,676 |
2022-05-11 | $38.89 | $42.85 | $38.89 | $42.00 | $42.00 | 14,377 |
2022-05-10 | $40.00 | $40.97 | $38.50 | $39.99 | $39.99 | 9,307 |
2022-05-09 | $45.50 | $45.50 | $36.50 | $38.21 | $38.21 | 27,382 |
2022-05-06 | $48.00 | $48.00 | $45.57 | $46.25 | $46.25 | 5,898 |
2022-05-05 | $48.39 | $48.40 | $48.39 | $48.40 | $48.40 | 822 |
2022-05-04 | $47.50 | $49.00 | $46.50 | $48.01 | $48.01 | 10,340 |
2022-05-03 | $46.72 | $46.72 | $46.70 | $46.70 | $46.70 | 1,576 |
2022-05-02 | $46.25 | $47.91 | $45.68 | $47.00 | $47.00 | 9,578 |
2022-04-29 | $48.45 | $48.59 | $46.69 | $47.68 | $47.68 | 7,065 |
2022-04-28 | $48.60 | $50.00 | $48.00 | $48.65 | $48.65 | 8,355 |
2022-04-27 | $49.63 | $49.63 | $48.35 | $49.10 | $49.10 | 4,121 |
2022-04-26 | $49.89 | $49.89 | $48.38 | $48.85 | $48.85 | 1,190 |
2022-04-25 | $49.98 | $49.98 | $48.15 | $49.00 | $49.00 | 3,138 |
2022-04-22 | $51.40 | $51.40 | $49.50 | $49.99 | $49.99 | 8,300 |
2022-04-21 | $51.76 | $52.47 | $50.70 | $50.70 | $50.70 | 7,753 |
2022-04-20 | $51.38 | $51.38 | $49.50 | $50.50 | $50.50 | 3,294 |
2022-04-19 | $49.86 | $50.99 | $49.50 | $50.20 | $50.20 | 8,222 |
2022-04-18 | $47.10 | $49.18 | $47.10 | $49.05 | $49.05 | 8,155 |
2022-04-14 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 253 |
2022-04-13 | $47.45 | $47.90 | $46.73 | $47.05 | $47.05 | 5,753 |
2022-04-12 | $48.20 | $48.20 | $47.17 | $47.17 | $47.17 | 5,013 |
2022-04-11 | $47.99 | $48.44 | $47.00 | $48.18 | $48.18 | 3,645 |
2022-04-08 | $47.49 | $48.78 | $46.33 | $48.51 | $48.51 | 11,732 |
2022-04-07 | $47.33 | $47.33 | $47.26 | $47.26 | $47.26 | 836 |
2022-04-06 | $50.95 | $50.95 | $48.30 | $48.30 | $48.30 | 808 |
2022-04-05 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 399 |
2022-04-04 | $49.82 | $50.00 | $49.00 | $50.00 | $50.00 | 6,674 |
2022-04-01 | $50.72 | $51.15 | $47.72 | $48.90 | $48.90 | 14,062 |
2022-03-31 | $47.69 | $50.76 | $47.69 | $50.76 | $50.76 | 5,147 |
2022-03-30 | $46.76 | $49.54 | $45.31 | $48.51 | $48.51 | 18,920 |
2022-03-29 | $50.92 | $53.49 | $48.73 | $48.73 | $48.73 | 15,657 |
2022-03-28 | $53.25 | $53.25 | $51.23 | $52.00 | $52.00 | 7,301 |
2022-03-25 | $54.56 | $54.78 | $49.10 | $53.25 | $53.25 | 3,726 |
2022-03-24 | $52.81 | $55.11 | $52.81 | $54.80 | $54.80 | 5,195 |
2022-03-23 | $54.25 | $55.88 | $53.52 | $54.01 | $54.01 | 9,622 |
2022-03-22 | $53.41 | $56.96 | $51.62 | $54.22 | $54.22 | 9,280 |
2022-03-21 | $57.00 | $57.52 | $50.09 | $54.33 | $54.33 | 17,151 |
2022-03-18 | $56.32 | $57.00 | $54.93 | $57.00 | $57.00 | 2,105 |
2022-03-17 | $57.03 | $58.63 | $54.05 | $56.61 | $56.61 | 11,525 |
2022-03-16 | $51.56 | $56.40 | $51.56 | $55.75 | $55.75 | 20,524 |
2022-03-15 | $51.40 | $53.21 | $49.00 | $52.65 | $52.65 | 21,988 |
2022-03-14 | $52.95 | $53.00 | $50.00 | $52.30 | $52.30 | 8,734 |
2022-03-11 | $50.00 | $53.70 | $48.80 | $52.33 | $52.33 | 6,412 |
2022-03-10 | $52.37 | $53.61 | $46.38 | $50.55 | $50.55 | 13,940 |
2022-03-09 | $54.66 | $54.66 | $52.00 | $54.21 | $54.21 | 2,829 |
2022-03-08 | $54.07 | $62.53 | $52.63 | $53.53 | $53.53 | 17,257 |
2022-03-07 | $51.36 | $57.95 | $50.34 | $53.70 | $53.70 | 19,265 |
2022-03-04 | $46.14 | $55.50 | $46.00 | $50.58 | $50.58 | 34,837 |
2022-03-03 | $43.70 | $46.10 | $43.40 | $45.50 | $45.50 | 9,643 |
2022-03-02 | $42.67 | $43.50 | $42.67 | $42.90 | $42.90 | 3,734 |
2022-03-01 | $42.50 | $43.61 | $42.34 | $43.47 | $43.47 | 2,741 |
2022-02-28 | $42.25 | $43.70 | $42.25 | $42.80 | $42.80 | 1,493 |
2022-02-25 | $43.00 | $43.50 | $42.00 | $43.20 | $43.20 | 4,454 |
2022-02-24 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 381 |
2022-02-23 | $44.00 | $44.00 | $41.00 | $42.00 | $42.00 | 1,103 |
2022-02-22 | $42.97 | $42.97 | $41.05 | $41.95 | $41.95 | 4,183 |
2022-02-18 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 758 |
2022-02-17 | $43.02 | $43.02 | $40.06 | $42.22 | $42.22 | 2,213 |
2022-02-16 | $40.00 | $44.68 | $40.00 | $43.70 | $43.70 | 16,057 |
2022-02-15 | $40.05 | $40.78 | $38.92 | $40.00 | $40.00 | 10,982 |
2022-02-14 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 1,004 |
2022-02-11 | $40.00 | $41.29 | $39.40 | $41.29 | $41.29 | 5,019 |
2022-02-10 | $41.41 | $41.41 | $39.45 | $40.05 | $40.05 | 1,013 |
2022-02-09 | $41.03 | $42.50 | $39.22 | $41.80 | $41.80 | 9,355 |
2022-02-08 | $39.77 | $40.75 | $38.97 | $39.50 | $39.50 | 6,793 |
2022-02-07 | $38.73 | $41.51 | $36.95 | $39.44 | $39.44 | 8,843 |
2022-02-04 | $39.30 | $40.10 | $39.30 | $39.45 | $39.45 | 1,995 |
2022-02-03 | $41.16 | $41.20 | $39.51 | $39.80 | $39.80 | 2,668 |
2022-02-02 | $39.32 | $42.00 | $39.10 | $41.40 | $41.40 | 13,132 |
2022-02-01 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 431 |
2022-01-31 | $39.90 | $40.11 | $39.33 | $39.33 | $39.33 | 1,353 |
2022-01-28 | $41.00 | $41.00 | $38.13 | $39.99 | $39.99 | 4,842 |
2022-01-27 | $40.96 | $42.41 | $40.00 | $40.00 | $40.00 | 3,319 |
2022-01-26 | $39.00 | $42.25 | $39.00 | $42.18 | $42.18 | 1,953 |
2022-01-25 | $35.60 | $41.00 | $35.60 | $38.20 | $38.20 | 7,364 |
2022-01-24 | $34.24 | $36.00 | $34.24 | $36.00 | $36.00 | 5,833 |
2022-01-21 | $37.38 | $38.80 | $36.00 | $38.35 | $38.35 | 3,660 |
2022-01-20 | $42.10 | $42.10 | $37.01 | $37.50 | $37.50 | 3,385 |
2022-01-19 | $42.49 | $42.50 | $39.50 | $40.03 | $40.03 | 9,208 |
2022-01-18 | $40.90 | $43.50 | $39.67 | $41.15 | $41.15 | 11,580 |
2022-01-14 | $41.99 | $41.99 | $39.00 | $39.55 | $39.55 | 4,288 |
2022-01-13 | $38.50 | $42.45 | $38.50 | $42.45 | $42.45 | 4,307 |
2022-01-12 | $38.45 | $38.71 | $37.71 | $38.48 | $38.48 | 2,554 |
2022-01-11 | $37.44 | $37.80 | $37.44 | $37.79 | $37.79 | 3,541 |
2022-01-10 | $37.00 | $37.49 | $35.89 | $37.48 | $37.48 | 6,065 |
2022-01-07 | $35.30 | $36.95 | $34.98 | $36.35 | $36.35 | 9,255 |
2022-01-06 | $32.74 | $35.73 | $32.74 | $35.50 | $35.50 | 8,263 |
2022-01-05 | $31.93 | $35.79 | $31.85 | $32.75 | $32.75 | 19,612 |
2022-01-04 | $30.00 | $32.20 | $30.00 | $32.20 | $32.20 | 7,949 |
2022-01-03 | $28.11 | $31.50 | $28.00 | $29.70 | $29.70 | 12,799 |
2021-12-31 | $30.00 | $30.00 | $27.99 | $28.99 | $28.99 | 11,045 |
2021-12-30 | $30.14 | $30.14 | $30.02 | $30.02 | $30.02 | 1,096 |
2021-12-29 | $31.76 | $31.79 | $30.78 | $30.78 | $30.78 | 755 |
2021-12-28 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1,030 |
2021-12-27 | $30.12 | $31.48 | $29.90 | $30.26 | $30.26 | 16,165 |
2021-12-23 | $30.00 | $30.15 | $30.00 | $30.15 | $30.15 | 514 |
2021-12-22 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 366 |
2021-12-21 | $30.25 | $31.55 | $30.25 | $31.50 | $31.50 | 4,224 |
2021-12-20 | $30.41 | $31.12 | $29.90 | $29.90 | $29.90 | 4,047 |
2021-12-17 | $30.50 | $31.60 | $30.01 | $31.05 | $31.05 | 11,659 |
2021-12-16 | $32.10 | $32.10 | $30.85 | $30.90 | $30.90 | 2,508 |
2021-12-15 | $31.00 | $32.50 | $30.00 | $31.50 | $31.50 | 9,801 |
2021-12-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 452 |
2021-12-13 | $34.25 | $34.25 | $31.50 | $31.70 | $31.70 | 6,828 |
2021-12-10 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 156 |
2021-12-09 | $34.74 | $34.95 | $34.50 | $34.50 | $34.50 | 2,379 |
2021-12-08 | $30.88 | $34.94 | $30.88 | $34.94 | $34.94 | 4,356 |
2021-12-07 | $29.40 | $31.00 | $29.40 | $31.00 | $31.00 | 3,599 |
2021-12-06 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 1,267 |
2021-12-03 | $30.82 | $32.31 | $29.00 | $29.20 | $29.20 | 16,865 |
2021-12-02 | $29.36 | $31.10 | $29.00 | $30.80 | $30.80 | 4,832 |
2021-12-01 | $31.28 | $31.73 | $27.61 | $28.95 | $28.95 | 7,885 |
2021-11-30 | $30.85 | $31.39 | $30.75 | $30.75 | $30.75 | 2,440 |
2021-11-29 | $32.00 | $32.69 | $31.91 | $32.69 | $32.69 | 3,039 |
2021-11-26 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 93 |
2021-11-24 | $32.50 | $32.69 | $32.50 | $32.50 | $32.50 | 2,212 |
2021-11-23 | $34.60 | $34.60 | $32.05 | $32.05 | $32.05 | 3,941 |
2021-11-22 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 446 |
2021-11-19 | $34.47 | $36.56 | $33.48 | $35.07 | $35.07 | 6,606 |
2021-11-18 | $34.77 | $35.75 | $34.73 | $34.73 | $34.73 | 1,102 |
2021-11-17 | $34.70 | $34.75 | $33.96 | $34.40 | $34.40 | 2,781 |
2021-11-16 | $34.55 | $34.95 | $34.55 | $34.55 | $34.55 | 1,082 |
2021-11-15 | $35.19 | $35.19 | $33.11 | $34.23 | $34.23 | 7,404 |
2021-11-12 | $35.00 | $35.98 | $34.95 | $35.98 | $35.98 | 2,202 |
2021-11-11 | $36.46 | $36.46 | $34.39 | $35.00 | $35.00 | 8,315 |
2021-11-10 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 408 |
2021-11-09 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1,649 |
2021-11-08 | $36.29 | $36.75 | $36.17 | $36.30 | $36.30 | 3,203 |
2021-11-05 | $36.00 | $37.95 | $33.95 | $35.82 | $35.82 | 25,722 |
2021-11-04 | $35.00 | $36.00 | $34.98 | $36.00 | $36.00 | 5,446 |
2021-11-03 | $34.67 | $36.10 | $33.83 | $35.50 | $35.50 | 6,252 |
2021-11-02 | $34.01 | $36.50 | $32.69 | $35.69 | $35.69 | 4,430 |
2021-11-01 | $31.31 | $32.68 | $31.31 | $32.68 | $32.68 | 1,678 |
2021-10-29 | $30.94 | $32.00 | $29.91 | $31.44 | $31.44 | 6,797 |
2021-10-28 | $34.31 | $34.85 | $31.01 | $32.37 | $32.37 | 29,371 |
2021-10-27 | $33.42 | $35.54 | $33.42 | $33.48 | $33.48 | 8,759 |
2021-10-26 | $31.00 | $33.50 | $31.00 | $33.50 | $33.50 | 2,589 |
2021-10-25 | $30.00 | $30.50 | $30.00 | $30.50 | $30.50 | 1,990 |
2021-10-22 | $29.85 | $30.12 | $29.85 | $29.97 | $29.97 | 3,138 |
2021-10-21 | $29.51 | $30.12 | $28.50 | $30.00 | $30.00 | 4,677 |
2021-10-20 | $30.00 | $30.00 | $29.70 | $29.70 | $29.70 | 977 |
2021-10-19 | $30.56 | $31.80 | $29.90 | $30.38 | $30.38 | 2,873 |
2021-10-18 | $29.50 | $31.46 | $29.50 | $30.70 | $30.70 | 1,958 |
2021-10-15 | $29.78 | $31.75 | $29.02 | $30.08 | $30.08 | 7,078 |
2021-10-14 | $29.67 | $31.93 | $28.98 | $30.01 | $30.01 | 5,748 |
2021-10-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 154 |
2021-10-12 | $28.30 | $28.50 | $28.30 | $28.50 | $28.50 | 3,041 |
2021-10-11 | $27.00 | $28.85 | $27.00 | $28.21 | $28.21 | 8,410 |
2021-10-08 | $26.95 | $26.95 | $26.75 | $26.75 | $26.75 | 605 |
2021-10-07 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 183 |
2021-10-06 | $27.21 | $27.21 | $26.68 | $26.98 | $26.98 | 2,372 |
2021-10-05 | $28.31 | $28.50 | $27.12 | $27.50 | $27.50 | 14,922 |
2021-10-04 | $27.84 | $28.00 | $27.84 | $28.00 | $28.00 | 842 |
2021-10-01 | $29.03 | $29.03 | $27.00 | $27.01 | $27.01 | 1,652 |
2021-09-30 | $28.27 | $29.40 | $28.27 | $28.56 | $28.56 | 1,411 |
2021-09-29 | $29.09 | $29.35 | $29.09 | $29.35 | $29.35 | 442 |
2021-09-28 | $29.50 | $29.56 | $29.47 | $29.56 | $29.56 | 1,379 |
2021-09-27 | $27.43 | $29.65 | $27.43 | $28.51 | $28.51 | 1,370 |
2021-09-24 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 261 |
2021-09-23 | $25.91 | $27.92 | $25.56 | $27.92 | $27.92 | 5,000 |
2021-09-22 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 588 |
2021-09-21 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 94 |
2021-09-20 | $27.20 | $27.55 | $25.95 | $26.96 | $26.96 | 4,415 |
2021-09-17 | $27.29 | $28.24 | $26.77 | $27.08 | $27.08 | 3,104 |
2021-09-16 | $28.35 | $28.97 | $28.07 | $28.97 | $28.97 | 2,090 |
2021-09-15 | $27.47 | $29.68 | $25.94 | $28.56 | $28.56 | 10,799 |
2021-09-14 | $28.41 | $29.67 | $26.97 | $29.67 | $29.67 | 2,288 |
2021-09-13 | $26.74 | $29.49 | $26.00 | $28.98 | $28.98 | 1,647 |
2021-09-10 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 523 |
2021-09-09 | $25.64 | $25.64 | $25.03 | $25.03 | $25.03 | 746 |
2021-09-08 | $24.95 | $25.21 | $24.95 | $25.21 | $25.21 | 1,927 |
2021-09-07 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 475 |
2021-09-03 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 119 |
2021-09-02 | $24.25 | $24.35 | $24.25 | $24.35 | $24.35 | 564 |
2021-09-01 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 114 |
2021-08-31 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 1,228 |
2021-08-30 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 120 |
2021-08-27 | $23.19 | $23.89 | $23.19 | $23.89 | $23.89 | 1,349 |
2021-08-26 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 265 |
2021-08-25 | $24.02 | $24.02 | $23.59 | $23.59 | $23.59 | 1,016 |
2021-08-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 314 |
2021-08-23 | $24.15 | $24.15 | $22.98 | $22.98 | $22.98 | 3,062 |
2021-08-20 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 37 |
2021-08-19 | $23.65 | $23.72 | $23.47 | $23.72 | $23.72 | 1,497 |
2021-08-18 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 56 |
2021-08-17 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 81 |
2021-08-16 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 268 |
2021-08-13 | $23.61 | $23.61 | $21.64 | $22.15 | $22.15 | 13,387 |
2021-08-12 | $25.35 | $25.38 | $24.06 | $24.06 | $24.06 | 3,099 |
2021-08-11 | $26.27 | $26.27 | $25.05 | $25.50 | $25.50 | 5,117 |
2021-08-10 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 34 |
2021-08-09 | $27.10 | $27.10 | $26.26 | $26.26 | $26.26 | 516 |
2021-08-06 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 222 |
2021-08-05 | $26.70 | $26.70 | $26.37 | $26.37 | $26.37 | 854 |
2021-08-04 | $27.25 | $27.40 | $27.12 | $27.12 | $27.12 | 1,415 |
2021-08-03 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 184 |
2021-08-02 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 322 |
2021-07-30 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 243 |
2021-07-29 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 70 |
2021-07-28 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 142 |
2021-07-27 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 530 |
2021-07-26 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 231 |
2021-07-23 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 123 |
2021-07-22 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 518 |
2021-07-21 | $29.49 | $29.49 | $29.00 | $29.28 | $29.28 | 1,219 |
2021-07-20 | $30.05 | $30.05 | $29.10 | $29.10 | $29.10 | 1,132 |
2021-07-19 | $29.39 | $29.47 | $29.00 | $29.08 | $29.08 | 2,358 |
2021-07-16 | $30.16 | $30.95 | $30.03 | $30.03 | $30.03 | 1,620 |
2021-07-15 | $30.50 | $30.50 | $30.01 | $30.10 | $30.10 | 1,269 |
2021-07-14 | $29.72 | $30.32 | $29.72 | $30.09 | $30.09 | 4,066 |
2021-07-13 | $29.47 | $29.49 | $29.07 | $29.07 | $29.07 | 414 |
2021-07-12 | $29.01 | $29.05 | $29.01 | $29.05 | $29.05 | 511 |
2021-07-09 | $30.88 | $30.88 | $29.00 | $29.01 | $29.01 | 3,930 |
2021-07-08 | $31.10 | $31.10 | $30.48 | $30.61 | $30.61 | 3,826 |
2021-07-07 | $31.67 | $31.67 | $31.17 | $31.51 | $31.51 | 3,732 |
2021-07-06 | $31.00 | $31.55 | $31.00 | $31.55 | $31.55 | 1,853 |
2021-07-02 | $30.94 | $30.94 | $30.84 | $30.84 | $30.84 | 488 |
2021-07-01 | $30.36 | $31.49 | $30.36 | $31.49 | $31.49 | 1,212 |
2021-06-30 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 26 |
2021-06-29 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 145 |
2021-06-28 | $31.76 | $31.76 | $31.34 | $31.46 | $31.46 | 1,202 |
2021-06-25 | $30.00 | $31.92 | $30.00 | $31.92 | $31.92 | 2,432 |
2021-06-24 | $29.94 | $30.00 | $29.94 | $30.00 | $30.00 | 697 |
2021-06-23 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 160 |
2021-06-22 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 3 |
2021-06-21 | $29.55 | $29.77 | $29.50 | $29.77 | $29.77 | 812 |
2021-06-18 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 265 |
2021-06-17 | $30.25 | $30.25 | $29.42 | $29.82 | $29.82 | 2,921 |
2021-06-16 | $31.04 | $31.04 | $29.99 | $29.99 | $29.99 | 1,105 |
2021-06-15 | $29.50 | $29.99 | $29.05 | $29.94 | $29.94 | 1,992 |
2021-06-14 | $30.60 | $31.22 | $28.47 | $29.05 | $29.05 | 5,363 |
2021-06-11 | $31.30 | $31.30 | $30.30 | $30.54 | $30.54 | 3,016 |
2021-06-10 | $30.39 | $30.43 | $30.31 | $30.31 | $30.31 | 890 |
2021-06-09 | $32.13 | $32.13 | $30.39 | $30.39 | $30.39 | 907 |
2021-06-08 | $31.98 | $32.30 | $31.65 | $31.65 | $31.65 | 2,133 |
2021-06-07 | $30.30 | $32.52 | $30.28 | $32.52 | $32.52 | 1,378 |
2021-06-04 | $31.18 | $32.99 | $29.37 | $30.50 | $30.50 | 4,074 |
2021-06-03 | $28.11 | $31.57 | $27.50 | $31.57 | $31.57 | 3,552 |
2021-06-02 | $28.50 | $29.09 | $27.93 | $27.99 | $27.99 | 3,027 |
2021-06-01 | $29.66 | $29.66 | $28.01 | $28.36 | $28.36 | 6,197 |
2021-05-28 | $29.70 | $30.06 | $29.69 | $29.73 | $29.73 | 1,344 |
2021-05-27 | $29.49 | $30.42 | $29.30 | $30.05 | $30.05 | 2,798 |
2021-05-26 | $27.50 | $29.76 | $27.08 | $29.48 | $29.48 | 3,739 |
2021-05-25 | $26.29 | $27.98 | $26.29 | $27.98 | $27.98 | 705 |
2021-05-24 | $24.94 | $27.48 | $24.94 | $27.48 | $27.48 | 3,328 |
2021-05-21 | $24.94 | $24.94 | $24.89 | $24.91 | $24.91 | 1,296 |
2021-05-20 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 162 |
2021-05-19 | $23.91 | $24.95 | $23.91 | $24.94 | $24.94 | 922 |
2021-05-18 | $24.01 | $25.37 | $24.00 | $24.50 | $24.50 | 1,862 |
2021-05-17 | $23.47 | $24.81 | $23.47 | $24.01 | $24.01 | 1,465 |
2021-05-14 | $23.21 | $23.68 | $23.21 | $23.25 | $23.25 | 6,670 |
2021-05-13 | $23.94 | $23.94 | $22.70 | $23.37 | $23.37 | 6,191 |
2021-05-12 | $24.24 | $24.26 | $23.45 | $23.45 | $23.45 | 4,663 |
2021-05-11 | $25.91 | $25.95 | $22.99 | $24.10 | $24.10 | 11,125 |
2021-05-10 | $26.18 | $27.63 | $25.93 | $26.47 | $26.47 | 2,261 |
2021-05-07 | $26.57 | $26.57 | $25.65 | $26.30 | $26.30 | 4,057 |
2021-05-06 | $25.25 | $25.27 | $25.01 | $25.21 | $25.21 | 1,884 |
2021-05-05 | $25.20 | $25.94 | $25.02 | $25.94 | $25.94 | 1,271 |
2021-05-04 | $29.00 | $29.00 | $24.11 | $25.50 | $25.50 | 11,911 |
2021-05-03 | $25.02 | $26.42 | $25.00 | $26.21 | $26.21 | 2,878 |
2021-04-30 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 820 |
2021-04-29 | $25.89 | $25.89 | $23.76 | $25.32 | $25.32 | 4,718 |
2021-04-28 | $25.78 | $25.89 | $24.79 | $25.89 | $25.89 | 1,268 |
2021-04-27 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 677 |
2021-04-26 | $24.38 | $24.79 | $23.91 | $24.30 | $24.30 | 4,542 |
2021-04-23 | $23.78 | $23.99 | $22.86 | $23.99 | $23.99 | 6,903 |
2021-04-22 | $23.76 | $24.21 | $23.56 | $24.00 | $24.00 | 3,708 |
2021-04-21 | $23.78 | $23.78 | $23.58 | $23.61 | $23.61 | 1,654 |
2021-04-20 | $24.49 | $24.49 | $22.90 | $24.29 | $24.29 | 5,207 |
2021-04-19 | $24.29 | $25.20 | $22.63 | $24.02 | $24.02 | 9,351 |
2021-04-16 | $25.50 | $25.50 | $24.54 | $24.54 | $24.54 | 1,880 |
2021-04-15 | $25.01 | $25.75 | $24.33 | $25.28 | $25.28 | 8,722 |
2021-04-14 | $26.06 | $26.88 | $24.62 | $24.62 | $24.62 | 19,320 |
2021-04-13 | $27.65 | $29.20 | $26.06 | $26.78 | $26.78 | 12,628 |
2021-04-12 | $27.60 | $30.51 | $26.20 | $28.68 | $28.68 | 36,013 |
2021-04-09 | $27.00 | $47.97 | $27.00 | $28.00 | $28.00 | 750,841 |
2021-04-08 | $25.09 | $27.29 | $24.69 | $24.69 | $24.69 | 7,085 |
2021-04-07 | $25.01 | $25.01 | $24.50 | $25.00 | $25.00 | 7,715 |
2021-04-06 | $25.84 | $25.84 | $24.26 | $24.26 | $24.26 | 561 |
2021-04-05 | $27.15 | $27.15 | $26.00 | $26.04 | $26.04 | 1,573 |
2021-04-01 | $29.07 | $29.07 | $26.16 | $26.16 | $26.16 | 946 |
2021-03-31 | $25.96 | $28.59 | $25.60 | $27.75 | $27.75 | 2,618 |
2021-03-30 | $24.72 | $25.05 | $24.11 | $24.45 | $24.45 | 3,282 |
2021-03-29 | $26.00 | $26.00 | $24.30 | $24.30 | $24.30 | 1,412 |
2021-03-26 | $24.50 | $25.50 | $24.50 | $24.77 | $24.77 | 2,652 |
2021-03-25 | $24.02 | $24.25 | $24.00 | $24.00 | $24.00 | 2,172 |
2021-03-24 | $25.00 | $25.00 | $24.05 | $24.60 | $24.60 | 4,350 |
2021-03-23 | $26.25 | $26.25 | $25.30 | $25.30 | $25.30 | 957 |
2021-03-22 | $27.00 | $27.00 | $25.26 | $26.05 | $26.05 | 1,841 |
2021-03-19 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 416 |
2021-03-18 | $28.00 | $28.12 | $27.50 | $27.75 | $27.75 | 694 |
2021-03-17 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 85 |
2021-03-16 | $30.06 | $30.40 | $28.95 | $30.40 | $30.40 | 2,567 |
2021-03-15 | $32.09 | $32.09 | $30.40 | $30.50 | $30.50 | 653 |
2021-03-12 | $30.18 | $32.01 | $30.18 | $31.52 | $31.52 | 1,412 |
2021-03-11 | $33.61 | $34.13 | $32.46 | $32.79 | $32.79 | 1,338 |
2021-03-10 | $30.06 | $32.34 | $30.01 | $31.83 | $31.83 | 1,778 |
2021-03-09 | $29.95 | $30.22 | $28.79 | $30.10 | $30.10 | 4,423 |
2021-03-08 | $30.71 | $30.71 | $29.50 | $29.50 | $29.50 | 637 |
2021-03-05 | $33.34 | $33.34 | $30.01 | $30.01 | $30.01 | 984 |
2021-03-04 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 677 |
2021-03-03 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 545 |
2021-03-02 | $36.70 | $36.70 | $36.45 | $36.45 | $36.45 | 1,959 |
2021-03-01 | $36.98 | $38.50 | $36.00 | $36.31 | $36.31 | 3,119 |
2021-02-26 | $38.12 | $38.97 | $38.12 | $38.50 | $38.50 | 1,391 |
2021-02-25 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 764 |
2021-02-24 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 197 |
2021-02-23 | $35.57 | $37.05 | $35.18 | $37.00 | $37.00 | 7,169 |
2021-02-22 | $35.23 | $36.49 | $35.23 | $35.46 | $35.46 | 4,452 |
2021-02-19 | $37.00 | $37.00 | $35.57 | $35.57 | $35.57 | 1,166 |
2021-02-18 | $37.05 | $37.05 | $37.02 | $37.03 | $37.03 | 795 |
2021-02-17 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 292 |
2021-02-16 | $37.00 | $38.38 | $37.00 | $37.69 | $37.69 | 921 |
2021-02-12 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 243 |
2021-02-11 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 286 |
2021-02-10 | $36.67 | $37.00 | $34.33 | $34.81 | $34.81 | 4,082 |
2021-02-09 | $36.90 | $37.79 | $36.90 | $37.79 | $37.79 | 829 |
2021-02-08 | $33.50 | $38.18 | $33.50 | $36.01 | $36.01 | 9,466 |
2021-02-05 | $34.00 | $34.00 | $33.11 | $33.67 | $33.67 | 2,033 |
2021-02-04 | $34.34 | $34.34 | $33.35 | $33.35 | $33.35 | 1,144 |
2021-02-03 | $33.89 | $33.89 | $32.33 | $33.36 | $33.36 | 2,738 |
2021-02-02 | $33.71 | $33.71 | $32.23 | $33.53 | $33.53 | 865 |
2021-02-01 | $32.81 | $32.81 | $31.90 | $31.90 | $31.90 | 1,862 |
2021-01-29 | $32.67 | $33.88 | $32.63 | $32.63 | $32.63 | 2,694 |
2021-01-28 | $36.19 | $36.19 | $33.00 | $33.81 | $33.81 | 4,814 |
2021-01-27 | $32.36 | $35.23 | $31.55 | $32.89 | $32.89 | 7,193 |
2021-01-26 | $34.30 | $37.88 | $33.33 | $33.33 | $33.33 | 14,317 |
2021-01-25 | $37.07 | $37.07 | $36.50 | $36.50 | $36.50 | 1,128 |
2021-01-22 | $36.70 | $38.95 | $36.70 | $37.08 | $37.08 | 1,442 |
2021-01-21 | $38.73 | $38.73 | $37.21 | $37.21 | $37.21 | 1,475 |
2021-01-20 | $38.55 | $39.20 | $38.23 | $38.48 | $38.48 | 5,930 |
2021-01-19 | $36.75 | $38.26 | $36.75 | $38.26 | $38.26 | 8,254 |
2021-01-15 | $34.36 | $37.49 | $34.36 | $36.75 | $36.75 | 5,892 |
2021-01-14 | $30.45 | $39.00 | $30.45 | $36.95 | $36.95 | 20,964 |
2021-01-13 | $28.45 | $30.02 | $28.45 | $30.02 | $30.02 | 5,382 |
2021-01-12 | $27.50 | $29.05 | $27.50 | $28.75 | $28.75 | 4,904 |
2021-01-11 | $26.04 | $28.00 | $26.04 | $27.61 | $27.61 | 3,151 |
2021-01-08 | $27.15 | $27.15 | $26.36 | $26.39 | $26.39 | 1,188 |
2021-01-07 | $26.67 | $27.00 | $25.37 | $26.60 | $26.60 | 8,206 |
2021-01-06 | $25.32 | $28.00 | $25.30 | $26.05 | $26.05 | 24,208 |
2021-01-05 | $23.50 | $26.19 | $23.25 | $25.50 | $25.50 | 16,176 |
2021-01-04 | $22.68 | $23.01 | $22.68 | $23.01 | $23.01 | 2,046 |
2020-12-31 | $23.54 | $23.54 | $22.47 | $22.51 | $22.51 | 5,371 |
2020-12-30 | $23.95 | $24.53 | $23.60 | $23.60 | $23.60 | 3,947 |
2020-12-29 | $24.70 | $25.20 | $23.75 | $24.17 | $24.17 | 3,691 |
2020-12-28 | $25.00 | $25.14 | $24.00 | $24.15 | $24.15 | 6,502 |
2020-12-24 | $24.97 | $25.50 | $24.47 | $25.00 | $25.00 | 5,656 |
2020-12-23 | $24.50 | $24.76 | $24.20 | $24.20 | $24.20 | 3,092 |
2020-12-22 | $23.17 | $25.00 | $22.53 | $24.00 | $24.00 | 8,583 |
2020-12-21 | $23.26 | $23.78 | $22.54 | $23.08 | $23.08 | 9,839 |
2020-12-18 | $22.21 | $23.54 | $22.21 | $23.36 | $23.36 | 7,619 |
2020-12-17 | $22.29 | $22.97 | $22.22 | $22.96 | $22.96 | 4,213 |
2020-12-16 | $20.00 | $23.97 | $20.00 | $22.23 | $22.23 | 13,098 |
2020-12-15 | $18.92 | $20.00 | $18.92 | $20.00 | $20.00 | 1,715 |
2020-12-14 | $19.58 | $19.77 | $19.55 | $19.60 | $19.60 | 6,696 |
2020-12-11 | $19.53 | $19.60 | $19.01 | $19.44 | $19.44 | 2,881 |
2020-12-10 | $19.27 | $19.27 | $18.25 | $18.84 | $18.84 | 9,122 |
2020-12-09 | $19.37 | $19.90 | $19.21 | $19.61 | $19.61 | 2,167 |
2020-12-08 | $20.65 | $20.65 | $19.33 | $19.58 | $19.58 | 5,183 |
2020-12-07 | $20.06 | $21.23 | $20.06 | $20.45 | $20.45 | 859 |
2020-12-04 | $19.95 | $21.75 | $19.21 | $20.21 | $20.21 | 6,932 |
2020-12-03 | $18.96 | $19.78 | $18.96 | $19.40 | $19.40 | 3,862 |
2020-12-02 | $20.57 | $20.57 | $19.49 | $19.51 | $19.51 | 3,305 |
2020-12-01 | $19.00 | $22.55 | $19.00 | $21.50 | $21.50 | 6,210 |
2020-11-30 | $1.10 | $1.12 | $1.00 | $1.02 | $20.40 | 5,998 |
2020-11-27 | $1.19 | $1.22 | $1.12 | $1.12 | $22.40 | 2,466 |
2020-11-25 | $1.01 | $1.18 | $1.01 | $1.17 | $23.40 | 7,234 |
2020-11-24 | $0.94 | $1.08 | $0.92 | $1.03 | $20.60 | 12,919 |
2020-11-23 | $0.90 | $0.95 | $0.89 | $0.93 | $18.60 | 3,598 |
2020-11-20 | $0.92 | $0.95 | $0.91 | $0.93 | $18.60 | 2,439 |
2020-11-19 | $0.92 | $0.96 | $0.89 | $0.94 | $18.80 | 5,334 |
2020-11-18 | $0.86 | $0.96 | $0.81 | $0.88 | $17.60 | 14,150 |
2020-11-17 | $0.87 | $0.87 | $0.82 | $0.82 | $16.44 | 1,415 |
2020-11-16 | $0.88 | $0.94 | $0.83 | $0.87 | $17.40 | 9,663 |
2020-11-13 | $0.84 | $0.84 | $0.80 | $0.80 | $16.00 | 1,298 |
2020-11-12 | $0.83 | $0.83 | $0.77 | $0.81 | $16.28 | 2,382 |
2020-11-11 | $0.85 | $0.88 | $0.83 | $0.83 | $16.64 | 1,133 |
2020-11-10 | $0.86 | $0.88 | $0.82 | $0.83 | $16.60 | 840 |
2020-11-09 | $0.80 | $0.88 | $0.76 | $0.86 | $17.25 | 7,280 |
2020-11-06 | $0.75 | $0.80 | $0.75 | $0.79 | $15.73 | 2,010 |
2020-11-05 | $0.75 | $0.78 | $0.75 | $0.77 | $15.32 | 3,041 |
2020-11-04 | $0.77 | $0.78 | $0.74 | $0.74 | $14.80 | 1,385 |
2020-11-03 | $0.75 | $0.77 | $0.72 | $0.77 | $15.30 | 1,776 |
2020-11-02 | $0.71 | $0.78 | $0.71 | $0.74 | $14.70 | 2,033 |
2020-10-30 | $0.70 | $0.71 | $0.69 | $0.71 | $14.17 | 874 |
2020-10-29 | $0.70 | $0.71 | $0.67 | $0.70 | $14.07 | 3,208 |
2020-10-28 | $0.70 | $0.70 | $0.68 | $0.70 | $14.01 | 3,799 |
2020-10-27 | $0.68 | $0.72 | $0.68 | $0.70 | $14.00 | 4,817 |
2020-10-26 | $0.78 | $0.79 | $0.70 | $0.70 | $14.00 | 5,023 |
2020-10-23 | $0.75 | $0.81 | $0.72 | $0.79 | $15.81 | 4,455 |
2020-10-22 | $0.69 | $0.75 | $0.69 | $0.72 | $14.40 | 3,003 |
2020-10-21 | $0.63 | $0.71 | $0.62 | $0.69 | $13.75 | 7,985 |
2020-10-20 | $0.70 | $0.72 | $0.59 | $0.61 | $12.21 | 4,203 |
2020-10-19 | $0.72 | $0.72 | $0.69 | $0.70 | $14.00 | 2,994 |
2020-10-16 | $0.73 | $0.75 | $0.70 | $0.75 | $15.00 | 2,738 |
2020-10-15 | $0.73 | $0.78 | $0.70 | $0.76 | $15.17 | 4,247 |
2020-10-14 | $0.69 | $0.73 | $0.69 | $0.72 | $14.31 | 1,516 |
2020-10-13 | $0.72 | $0.72 | $0.70 | $0.70 | $14.00 | 4,151 |
2020-10-12 | $0.73 | $0.73 | $0.68 | $0.72 | $14.41 | 7,280 |
2020-10-09 | $0.72 | $0.74 | $0.65 | $0.70 | $13.96 | 7,077 |
2020-10-08 | $0.59 | $0.74 | $0.59 | $0.69 | $13.81 | 16,948 |
2020-10-07 | $0.59 | $0.62 | $0.59 | $0.60 | $11.97 | 3,406 |
2020-10-06 | $0.58 | $0.60 | $0.58 | $0.58 | $11.60 | 2,768 |
2020-10-05 | $0.59 | $0.60 | $0.56 | $0.56 | $11.20 | 1,069 |
2020-10-02 | $0.56 | $0.60 | $0.56 | $0.56 | $11.22 | 1,864 |
2020-10-01 | $0.60 | $0.60 | $0.56 | $0.57 | $11.40 | 1,182 |
2020-09-30 | $0.61 | $0.61 | $0.59 | $0.59 | $11.88 | 1,008 |
2020-09-29 | $0.58 | $0.69 | $0.57 | $0.59 | $11.86 | 14,077 |
2020-09-28 | $0.57 | $0.60 | $0.57 | $0.60 | $11.90 | 2,629 |
2020-09-25 | $0.57 | $0.57 | $0.55 | $0.57 | $11.39 | 2,041 |
2020-09-24 | $0.59 | $0.59 | $0.56 | $0.59 | $11.80 | 2,673 |
2020-09-23 | $0.56 | $0.60 | $0.56 | $0.59 | $11.89 | 3,935 |
2020-09-22 | $0.56 | $0.57 | $0.55 | $0.56 | $11.20 | 1,925 |
2020-09-21 | $0.56 | $0.57 | $0.56 | $0.57 | $11.40 | 582 |
2020-09-18 | $0.56 | $0.57 | $0.55 | $0.57 | $11.44 | 1,891 |
2020-09-17 | $0.54 | $0.58 | $0.54 | $0.56 | $11.20 | 513 |
2020-09-16 | $0.54 | $0.58 | $0.53 | $0.56 | $11.20 | 4,228 |
2020-09-15 | $0.55 | $0.55 | $0.52 | $0.55 | $11.00 | 1,043 |
2020-09-14 | $0.58 | $0.58 | $0.52 | $0.55 | $10.96 | 2,448 |
2020-09-11 | $0.57 | $0.58 | $0.55 | $0.58 | $11.58 | 4,244 |
2020-09-10 | $0.59 | $0.60 | $0.56 | $0.57 | $11.36 | 2,927 |
2020-09-09 | $0.58 | $0.59 | $0.56 | $0.58 | $11.52 | 2,354 |
2020-09-08 | $0.59 | $0.60 | $0.58 | $0.58 | $11.68 | 344 |
2020-09-04 | $0.58 | $0.61 | $0.58 | $0.60 | $11.98 | 1,241 |
2020-09-03 | $0.60 | $0.61 | $0.58 | $0.60 | $11.99 | 1,589 |
2020-09-02 | $0.61 | $0.62 | $0.60 | $0.61 | $12.18 | 1,840 |
2020-09-01 | $0.60 | $0.62 | $0.59 | $0.62 | $12.34 | 4,532 |
2020-08-31 | $0.66 | $0.66 | $0.60 | $0.62 | $12.42 | 2,486 |
2020-08-28 | $0.62 | $0.64 | $0.60 | $0.64 | $12.80 | 1,347 |
2020-08-27 | $0.59 | $0.63 | $0.58 | $0.60 | $12.00 | 3,094 |
2020-08-26 | $0.57 | $0.63 | $0.57 | $0.60 | $12.00 | 3,127 |
2020-08-25 | $0.58 | $0.63 | $0.58 | $0.63 | $12.56 | 1,923 |
2020-08-24 | $0.60 | $0.62 | $0.56 | $0.59 | $11.88 | 7,763 |
2020-08-21 | $0.62 | $0.63 | $0.58 | $0.61 | $12.25 | 2,356 |
2020-08-20 | $0.64 | $0.64 | $0.61 | $0.62 | $12.34 | 2,944 |
2020-08-19 | $0.61 | $0.64 | $0.61 | $0.63 | $12.65 | 957 |
2020-08-18 | $0.62 | $0.64 | $0.58 | $0.61 | $12.10 | 3,227 |
2020-08-17 | $0.65 | $0.66 | $0.59 | $0.61 | $12.13 | 7,987 |
2020-08-14 | $0.64 | $0.67 | $0.63 | $0.64 | $12.70 | 20,591 |
2020-08-13 | $0.68 | $0.70 | $0.66 | $0.68 | $13.51 | 7,477 |
2020-08-12 | $0.64 | $0.70 | $0.64 | $0.70 | $13.98 | 11,199 |
2020-08-11 | $0.60 | $0.71 | $0.60 | $0.68 | $13.63 | 27,386 |
2020-08-10 | $0.74 | $0.74 | $0.64 | $0.68 | $13.60 | 17,765 |
2020-08-07 | $0.69 | $0.72 | $0.65 | $0.72 | $14.40 | 3,153 |
2020-08-06 | $0.68 | $0.70 | $0.62 | $0.69 | $13.80 | 9,663 |
2020-08-05 | $0.63 | $0.69 | $0.62 | $0.66 | $13.27 | 8,364 |
2020-08-04 | $0.60 | $0.68 | $0.60 | $0.62 | $12.42 | 18,308 |
2020-08-03 | $0.56 | $0.61 | $0.56 | $0.60 | $12.00 | 3,384 |
2020-07-31 | $0.61 | $0.62 | $0.56 | $0.58 | $11.50 | 7,801 |
2020-07-30 | $0.57 | $0.62 | $0.55 | $0.60 | $12.00 | 7,985 |
2020-07-29 | $0.57 | $0.60 | $0.54 | $0.57 | $11.36 | 3,917 |
2020-07-28 | $0.59 | $0.59 | $0.57 | $0.57 | $11.45 | 5,361 |
2020-07-27 | $0.58 | $0.61 | $0.57 | $0.59 | $11.80 | 4,570 |
2020-07-24 | $0.59 | $0.62 | $0.57 | $0.59 | $11.70 | 3,304 |
2020-07-23 | $0.62 | $0.63 | $0.58 | $0.60 | $11.92 | 6,684 |
2020-07-22 | $0.62 | $0.63 | $0.60 | $0.61 | $12.17 | 4,814 |
2020-07-21 | $0.59 | $0.62 | $0.56 | $0.61 | $12.10 | 9,928 |
2020-07-20 | $0.61 | $0.61 | $0.58 | $0.58 | $11.64 | 2,985 |
2020-07-17 | $0.55 | $0.63 | $0.55 | $0.59 | $11.80 | 3,931 |
2020-07-16 | $0.55 | $0.60 | $0.54 | $0.58 | $11.62 | 8,186 |
2020-07-15 | $0.56 | $0.60 | $0.54 | $0.54 | $10.82 | 7,407 |
2020-07-14 | $0.54 | $0.58 | $0.53 | $0.57 | $11.30 | 8,785 |
2020-07-13 | $0.54 | $0.56 | $0.53 | $0.53 | $10.66 | 1,330 |
2020-07-10 | $0.55 | $0.56 | $0.52 | $0.53 | $10.62 | 1,941 |
2020-07-09 | $0.53 | $0.54 | $0.52 | $0.53 | $10.52 | 2,332 |
2020-07-08 | $0.53 | $0.56 | $0.51 | $0.52 | $10.40 | 5,582 |
2020-07-07 | $0.54 | $0.56 | $0.52 | $0.53 | $10.52 | 4,140 |
2020-07-06 | $0.54 | $0.59 | $0.54 | $0.57 | $11.34 | 10,955 |
2020-07-02 | $0.57 | $0.57 | $0.54 | $0.55 | $11.00 | 3,629 |
2020-07-01 | $0.58 | $0.61 | $0.54 | $0.55 | $11.02 | 6,156 |
2020-06-30 | $0.55 | $0.62 | $0.53 | $0.58 | $11.56 | 2,719 |
2020-06-29 | $0.53 | $0.56 | $0.50 | $0.55 | $11.00 | 9,498 |
2020-06-26 | $0.56 | $0.57 | $0.48 | $0.53 | $10.60 | 84,177 |
2020-06-25 | $0.55 | $0.56 | $0.52 | $0.56 | $11.20 | 13,876 |
2020-06-24 | $0.62 | $0.62 | $0.55 | $0.56 | $11.20 | 18,569 |
2020-06-23 | $0.58 | $0.84 | $0.57 | $0.63 | $12.60 | 128,452 |
2020-06-22 | $0.56 | $0.59 | $0.54 | $0.56 | $11.28 | 6,965 |
2020-06-19 | $0.56 | $0.60 | $0.54 | $0.57 | $11.34 | 10,667 |
2020-06-18 | $0.59 | $0.62 | $0.54 | $0.56 | $11.14 | 9,741 |
2020-06-17 | $0.62 | $0.63 | $0.58 | $0.60 | $11.90 | 5,555 |
2020-06-16 | $0.64 | $0.65 | $0.60 | $0.62 | $12.40 | 8,960 |
2020-06-15 | $0.61 | $0.61 | $0.55 | $0.61 | $12.10 | 14,397 |
2020-06-12 | $0.65 | $0.70 | $0.56 | $0.61 | $12.12 | 42,602 |
2020-06-11 | $0.61 | $0.61 | $0.58 | $0.59 | $11.80 | 10,424 |
2020-06-10 | $0.74 | $0.77 | $0.63 | $0.68 | $13.50 | 17,090 |
2020-06-09 | $0.87 | $0.91 | $0.73 | $0.74 | $14.72 | 27,431 |
2020-06-08 | $0.84 | $0.95 | $0.75 | $0.94 | $18.80 | 57,031 |
2020-06-05 | $0.54 | $0.65 | $0.52 | $0.61 | $12.20 | 20,431 |
2020-06-04 | $0.51 | $0.52 | $0.50 | $0.51 | $10.14 | 8,922 |
2020-06-03 | $0.50 | $0.53 | $0.50 | $0.51 | $10.20 | 10,368 |
2020-06-02 | $0.50 | $0.51 | $0.48 | $0.48 | $9.62 | 5,099 |
2020-06-01 | $0.52 | $0.53 | $0.47 | $0.49 | $9.80 | 7,313 |
2020-05-29 | $0.55 | $0.60 | $0.50 | $0.52 | $10.40 | 6,314 |
2020-05-28 | $0.55 | $0.59 | $0.54 | $0.55 | $11.00 | 6,625 |
2020-05-27 | $0.54 | $0.55 | $0.52 | $0.53 | $10.62 | 4,785 |
2020-05-26 | $0.55 | $0.55 | $0.52 | $0.54 | $10.78 | 13,831 |
2020-05-22 | $0.56 | $0.56 | $0.51 | $0.53 | $10.58 | 4,012 |
2020-05-21 | $0.52 | $0.59 | $0.50 | $0.55 | $10.92 | 6,977 |
2020-05-20 | $0.48 | $0.51 | $0.47 | $0.49 | $9.80 | 2,508 |
2020-05-19 | $0.53 | $0.56 | $0.48 | $0.50 | $9.98 | 3,475 |
2020-05-18 | $0.46 | $0.53 | $0.46 | $0.51 | $10.20 | 13,037 |
2020-05-15 | $0.49 | $0.49 | $0.44 | $0.46 | $9.10 | 4,709 |
2020-05-14 | $0.47 | $0.49 | $0.45 | $0.47 | $9.48 | 3,253 |
2020-05-13 | $0.52 | $0.52 | $0.45 | $0.47 | $9.32 | 14,567 |
2020-05-12 | $0.57 | $0.57 | $0.49 | $0.53 | $10.50 | 11,256 |
2020-05-11 | $0.56 | $0.59 | $0.54 | $0.54 | $10.82 | 5,151 |
2020-05-08 | $0.57 | $0.60 | $0.55 | $0.55 | $11.02 | 8,309 |
2020-05-07 | $0.60 | $0.63 | $0.56 | $0.58 | $11.50 | 3,930 |
2020-05-06 | $0.59 | $0.60 | $0.56 | $0.56 | $11.22 | 1,718 |
2020-05-05 | $0.61 | $0.63 | $0.58 | $0.58 | $11.64 | 4,846 |
2020-05-04 | $0.63 | $0.63 | $0.58 | $0.60 | $11.94 | 5,207 |
2020-05-01 | $0.69 | $0.75 | $0.59 | $0.59 | $11.84 | 7,399 |
2020-04-30 | $0.71 | $0.75 | $0.65 | $0.67 | $13.40 | 3,747 |
2020-04-29 | $0.62 | $0.71 | $0.60 | $0.70 | $14.00 | 12,451 |
2020-04-28 | $0.59 | $0.60 | $0.55 | $0.60 | $11.96 | 3,730 |
2020-04-27 | $0.62 | $0.62 | $0.52 | $0.58 | $11.64 | 7,215 |
2020-04-24 | $0.62 | $0.64 | $0.57 | $0.62 | $12.40 | 5,842 |
2020-04-23 | $0.57 | $0.62 | $0.52 | $0.59 | $11.86 | 9,269 |
2020-04-22 | $0.60 | $0.62 | $0.54 | $0.56 | $11.10 | 4,067 |
2020-04-21 | $0.58 | $0.61 | $0.57 | $0.57 | $11.40 | 3,245 |
2020-04-20 | $0.63 | $0.65 | $0.58 | $0.58 | $11.68 | 3,043 |
2020-04-17 | $0.58 | $0.69 | $0.58 | $0.65 | $13.00 | 2,633 |
2020-04-16 | $0.69 | $0.69 | $0.56 | $0.58 | $11.68 | 3,786 |
2020-04-15 | $0.75 | $0.86 | $0.61 | $0.68 | $13.60 | 4,921 |
2020-04-14 | $0.80 | $0.84 | $0.73 | $0.77 | $15.40 | 9,418 |
2020-04-13 | $0.80 | $0.84 | $0.67 | $0.75 | $15.00 | 17,518 |
2020-04-09 | $0.56 | $0.64 | $0.55 | $0.56 | $11.20 | 3,602 |
2020-04-08 | $0.52 | $0.58 | $0.50 | $0.55 | $11.00 | 5,116 |
2020-04-07 | $0.59 | $0.60 | $0.51 | $0.52 | $10.32 | 5,425 |
2020-04-06 | $0.62 | $0.62 | $0.43 | $0.54 | $10.80 | 6,818 |
2020-04-03 | $0.50 | $0.66 | $0.31 | $0.39 | $7.70 | 13,285 |
2020-04-02 | $0.57 | $0.68 | $0.51 | $0.55 | $11.00 | 3,215 |
2020-04-01 | $0.75 | $0.75 | $0.52 | $0.52 | $10.42 | 2,998 |
2020-03-31 | $0.71 | $0.79 | $0.60 | $0.64 | $12.80 | 3,438 |
2020-03-30 | $0.72 | $0.72 | $0.65 | $0.66 | $13.20 | 1,540 |
2020-03-27 | $0.73 | $0.77 | $0.66 | $0.66 | $13.20 | 1,426 |
2020-03-26 | $0.84 | $0.85 | $0.74 | $0.79 | $15.80 | 1,097 |
2020-03-25 | $0.83 | $0.90 | $0.74 | $0.79 | $15.70 | 1,577 |
2020-03-24 | $0.79 | $0.94 | $0.79 | $0.86 | $17.20 | 1,000 |
2020-03-23 | $0.88 | $0.95 | $0.73 | $0.75 | $15.00 | 921 |
2020-03-20 | $0.93 | $0.99 | $0.81 | $0.82 | $16.40 | 3,217 |
2020-03-19 | $0.80 | $1.03 | $0.80 | $0.96 | $19.20 | 2,261 |
2020-03-18 | $0.78 | $0.99 | $0.72 | $0.76 | $15.14 | 3,613 |
2020-03-17 | $0.82 | $0.85 | $0.78 | $0.85 | $16.98 | 3,015 |
2020-03-16 | $0.85 | $1.09 | $0.77 | $0.86 | $17.20 | 3,223 |
2020-03-13 | $0.82 | $1.06 | $0.82 | $0.90 | $18.00 | 1,515 |
2020-03-12 | $1.04 | $1.23 | $0.81 | $0.82 | $16.36 | 3,021 |
2020-03-11 | $1.01 | $1.15 | $0.86 | $1.11 | $22.20 | 3,471 |
2020-03-10 | $0.87 | $1.07 | $0.87 | $1.02 | $20.40 | 2,333 |
2020-03-09 | $1.01 | $1.07 | $0.82 | $0.85 | $16.98 | 4,388 |
2020-03-06 | $1.16 | $1.22 | $1.10 | $1.14 | $22.80 | 3,756 |
2020-03-05 | $1.47 | $1.53 | $1.20 | $1.25 | $25.00 | 2,260 |
2020-03-04 | $1.60 | $1.61 | $1.26 | $1.48 | $29.60 | 6,771 |
2020-03-03 | $1.10 | $2.00 | $1.10 | $1.57 | $31.40 | 21,731 |
2020-03-02 | $1.13 | $1.13 | $1.00 | $1.03 | $20.60 | 2,021 |
2020-02-28 | $1.05 | $1.19 | $1.04 | $1.09 | $21.80 | 4,871 |
2020-02-27 | $1.12 | $1.14 | $1.04 | $1.04 | $20.80 | 1,541 |
2020-02-26 | $1.11 | $1.24 | $1.03 | $1.14 | $22.80 | 3,376 |
2020-02-25 | $1.35 | $1.35 | $1.09 | $1.14 | $22.80 | 2,964 |
2020-02-24 | $1.44 | $1.45 | $1.32 | $1.37 | $27.40 | 2,330 |
2020-02-21 | $1.53 | $1.53 | $1.45 | $1.46 | $29.20 | 1,361 |
2020-02-20 | $1.64 | $1.64 | $1.51 | $1.52 | $30.40 | 3,070 |
2020-02-19 | $1.49 | $1.50 | $1.47 | $1.49 | $29.80 | 2,453 |
2020-02-18 | $1.50 | $1.51 | $1.46 | $1.50 | $30.00 | 1,740 |
2020-02-14 | $1.61 | $1.61 | $1.42 | $1.52 | $30.40 | 1,170 |
2020-02-13 | $1.67 | $1.69 | $1.57 | $1.61 | $32.20 | 1,059 |
2020-02-12 | $1.56 | $1.68 | $1.52 | $1.65 | $33.00 | 3,613 |
2020-02-11 | $1.56 | $1.57 | $1.55 | $1.55 | $31.00 | 1,151 |
2020-02-10 | $1.54 | $1.55 | $1.50 | $1.55 | $31.00 | 1,006 |
2020-02-07 | $1.58 | $1.62 | $1.55 | $1.56 | $31.20 | 1,492 |
2020-02-06 | $1.59 | $1.63 | $1.56 | $1.56 | $31.20 | 992 |
2020-02-05 | $1.61 | $1.61 | $1.53 | $1.56 | $31.20 | 1,620 |
2020-02-04 | $1.68 | $1.68 | $1.54 | $1.59 | $31.80 | 1,433 |
2020-02-03 | $1.54 | $1.64 | $1.54 | $1.56 | $31.20 | 2,039 |
2020-01-31 | $1.82 | $1.82 | $1.53 | $1.53 | $30.60 | 2,314 |
2020-01-30 | $1.72 | $1.72 | $1.69 | $1.69 | $33.80 | 1,128 |
2020-01-29 | $1.73 | $1.74 | $1.71 | $1.72 | $34.40 | 1,175 |
2020-01-28 | $1.75 | $1.75 | $1.73 | $1.74 | $34.80 | 818 |
2020-01-27 | $1.72 | $1.84 | $1.72 | $1.73 | $34.60 | 1,230 |
2020-01-24 | $1.76 | $1.78 | $1.76 | $1.77 | $35.40 | 341 |
2020-01-23 | $1.78 | $1.82 | $1.76 | $1.78 | $35.60 | 578 |
2020-01-22 | $1.75 | $1.83 | $1.72 | $1.82 | $36.40 | 1,161 |
2020-01-21 | $2.07 | $2.07 | $1.77 | $1.78 | $35.60 | 2,321 |
2020-01-17 | $1.89 | $1.94 | $1.85 | $1.85 | $37.00 | 1,602 |
2020-01-16 | $1.85 | $1.94 | $1.84 | $1.86 | $37.20 | 417 |
2020-01-15 | $1.83 | $1.94 | $1.78 | $1.81 | $36.20 | 795 |
2020-01-14 | $1.94 | $1.94 | $1.81 | $1.81 | $36.20 | 506 |
2020-01-13 | $1.98 | $1.99 | $1.86 | $1.88 | $37.60 | 2,170 |
2020-01-10 | $2.02 | $2.11 | $1.93 | $1.97 | $39.40 | 1,052 |
2020-01-09 | $1.99 | $2.08 | $1.95 | $2.06 | $41.20 | 771 |
2020-01-08 | $1.95 | $2.13 | $1.86 | $1.90 | $38.00 | 3,545 |
2020-01-07 | $2.01 | $2.04 | $1.90 | $1.90 | $38.00 | 4,064 |
2020-01-06 | $2.09 | $2.11 | $2.04 | $2.04 | $40.80 | 1,426 |
2020-01-03 | $2.07 | $2.13 | $2.07 | $2.10 | $42.00 | 709 |
2020-01-02 | $2.09 | $2.15 | $2.05 | $2.09 | $41.80 | 1,002 |
2019-12-31 | $2.08 | $2.14 | $2.08 | $2.10 | $42.00 | 1,770 |
2019-12-30 | $2.13 | $2.33 | $2.05 | $2.08 | $41.60 | 2,004 |
2019-12-27 | $2.18 | $2.35 | $2.15 | $2.15 | $43.00 | 1,182 |
2019-12-26 | $2.27 | $2.33 | $2.27 | $2.29 | $45.80 | 688 |
2019-12-24 | $2.16 | $2.35 | $2.16 | $2.31 | $46.20 | 686 |
2019-12-23 | $2.18 | $2.25 | $2.16 | $2.17 | $43.40 | 2,006 |
2019-12-20 | $2.22 | $2.25 | $2.15 | $2.18 | $43.60 | 2,278 |
2019-12-19 | $2.25 | $2.27 | $2.18 | $2.21 | $44.20 | 602 |
2019-12-18 | $2.15 | $2.28 | $2.15 | $2.21 | $44.20 | 709 |
2019-12-17 | $2.21 | $2.26 | $2.15 | $2.19 | $43.80 | 2,055 |
2019-12-16 | $2.18 | $2.30 | $2.08 | $2.18 | $43.60 | 2,226 |
2019-12-13 | $2.21 | $2.24 | $2.16 | $2.20 | $44.00 | 1,801 |
2019-12-12 | $2.22 | $2.26 | $2.16 | $2.24 | $44.80 | 770 |
2019-12-11 | $2.28 | $2.29 | $2.08 | $2.24 | $44.80 | 1,105 |
2019-12-10 | $2.07 | $2.30 | $2.07 | $2.24 | $44.80 | 1,922 |
2019-12-09 | $2.19 | $2.29 | $2.19 | $2.22 | $44.40 | 1,406 |
2019-12-06 | $2.17 | $2.31 | $2.14 | $2.23 | $44.60 | 1,055 |
2019-12-05 | $2.11 | $2.20 | $2.11 | $2.17 | $43.40 | 441 |
2019-12-04 | $2.11 | $2.23 | $2.11 | $2.17 | $43.40 | 810 |
2019-12-03 | $1.91 | $2.25 | $1.90 | $2.18 | $43.60 | 970 |
2019-12-02 | $2.22 | $2.32 | $1.89 | $1.97 | $39.40 | 2,358 |
2019-11-29 | $2.08 | $2.18 | $2.08 | $2.15 | $43.00 | 320 |
2019-11-27 | $2.10 | $2.23 | $2.07 | $2.08 | $41.60 | 649 |
2019-11-26 | $2.32 | $2.39 | $2.22 | $2.25 | $45.00 | 3,445 |
2019-11-25 | $2.31 | $2.46 | $2.22 | $2.30 | $46.00 | 1,226 |
2019-11-22 | $2.27 | $2.30 | $2.19 | $2.25 | $45.00 | 694 |
2019-11-21 | $2.35 | $2.35 | $2.19 | $2.27 | $45.40 | 675 |
2019-11-20 | $2.43 | $2.49 | $2.29 | $2.36 | $47.20 | 1,006 |
2019-11-19 | $2.16 | $2.28 | $2.16 | $2.24 | $44.80 | 1,347 |
2019-11-18 | $2.21 | $2.24 | $2.11 | $2.24 | $44.80 | 774 |
2019-11-15 | $2.35 | $2.35 | $2.21 | $2.30 | $46.00 | 1,329 |
2019-11-14 | $2.26 | $2.41 | $2.25 | $2.34 | $46.80 | 1,333 |
2019-11-13 | $2.35 | $2.35 | $2.24 | $2.28 | $45.60 | 1,600 |
2019-11-12 | $2.38 | $2.40 | $2.28 | $2.36 | $47.20 | 627 |
2019-11-11 | $2.33 | $2.39 | $2.27 | $2.38 | $47.60 | 1,297 |
2019-11-08 | $2.29 | $2.45 | $2.29 | $2.38 | $47.60 | 599 |
2019-11-07 | $2.36 | $2.47 | $2.25 | $2.30 | $46.00 | 2,068 |
2019-11-06 | $2.38 | $2.53 | $2.29 | $2.32 | $46.40 | 932 |
2019-11-05 | $2.00 | $2.54 | $2.00 | $2.35 | $47.00 | 2,516 |
2019-11-04 | $2.47 | $2.60 | $2.29 | $2.30 | $46.00 | 2,505 |
2019-11-01 | $2.27 | $2.39 | $2.21 | $2.36 | $47.20 | 3,892 |
2019-10-31 | $2.20 | $2.26 | $1.89 | $2.25 | $45.00 | 1,288 |
2019-10-30 | $2.20 | $2.23 | $2.02 | $2.23 | $44.60 | 819 |
2019-10-29 | $2.06 | $2.25 | $2.03 | $2.23 | $44.60 | 1,973 |
2019-10-28 | $2.04 | $2.22 | $2.02 | $2.19 | $43.80 | 5,094 |
2019-10-25 | $1.81 | $2.07 | $1.81 | $2.02 | $40.40 | 992 |
2019-10-24 | $2.05 | $2.05 | $1.82 | $1.85 | $37.00 | 909 |
2019-10-23 | $2.08 | $2.14 | $1.96 | $2.00 | $40.00 | 783 |
2019-10-22 | $2.25 | $2.34 | $2.06 | $2.08 | $41.60 | 1,018 |
2019-10-21 | $2.13 | $2.35 | $2.04 | $2.30 | $46.00 | 1,076 |
2019-10-18 | $2.09 | $2.17 | $2.09 | $2.12 | $42.40 | 618 |
2019-10-17 | $2.14 | $2.14 | $2.05 | $2.11 | $42.20 | 858 |
2019-10-16 | $2.08 | $2.19 | $2.08 | $2.16 | $43.20 | 870 |
2019-10-15 | $2.01 | $2.10 | $1.95 | $2.08 | $41.60 | 507 |
2019-10-14 | $2.08 | $2.08 | $2.01 | $2.03 | $40.60 | 716 |
2019-10-11 | $2.08 | $2.23 | $2.01 | $2.13 | $42.60 | 1,093 |
2019-10-10 | $2.15 | $2.17 | $2.00 | $2.04 | $40.80 | 781 |
2019-10-09 | $2.13 | $2.25 | $2.06 | $2.15 | $43.00 | 1,313 |
2019-10-08 | $2.04 | $2.17 | $2.04 | $2.12 | $42.40 | 1,593 |
2019-10-07 | $2.02 | $2.10 | $2.02 | $2.09 | $41.80 | 901 |
2019-10-04 | $2.00 | $2.04 | $1.93 | $2.01 | $40.20 | 2,976 |
2019-10-03 | $1.95 | $2.00 | $1.95 | $2.00 | $40.00 | 4,121 |
2019-10-02 | $2.01 | $2.10 | $1.95 | $1.95 | $39.00 | 687 |
2019-10-01 | $2.02 | $2.11 | $2.00 | $2.03 | $40.60 | 1,349 |
2019-09-30 | $1.99 | $2.02 | $1.92 | $2.00 | $40.00 | 1,059 |
2019-09-27 | $1.97 | $2.00 | $1.92 | $1.99 | $39.80 | 927 |
2019-09-26 | $1.90 | $1.97 | $1.88 | $1.96 | $39.20 | 1,057 |
2019-09-25 | $2.00 | $2.06 | $1.89 | $1.98 | $39.60 | 1,866 |
2019-09-24 | $2.11 | $2.17 | $1.93 | $2.00 | $40.00 | 2,474 |
2019-09-23 | $2.13 | $2.17 | $2.07 | $2.13 | $42.60 | 648 |
2019-09-20 | $2.40 | $2.53 | $1.97 | $2.13 | $42.60 | 5,761 |
2019-09-19 | $2.64 | $2.64 | $2.34 | $2.40 | $48.00 | 2,003 |
2019-09-18 | $2.65 | $2.66 | $2.49 | $2.60 | $52.00 | 1,154 |
2019-09-17 | $2.70 | $2.77 | $2.60 | $2.68 | $53.60 | 1,856 |
2019-09-16 | $2.70 | $3.21 | $2.65 | $2.67 | $53.40 | 4,433 |
2019-09-13 | $2.60 | $2.65 | $2.45 | $2.58 | $51.60 | 11,175 |
2019-09-12 | $2.52 | $2.62 | $2.43 | $2.55 | $51.00 | 2,394 |
2019-09-11 | $2.47 | $2.59 | $2.40 | $2.56 | $51.20 | 2,870 |
2019-09-10 | $2.40 | $2.49 | $2.38 | $2.43 | $48.60 | 1,642 |
2019-09-09 | $2.29 | $2.42 | $2.25 | $2.40 | $48.00 | 2,521 |
2019-09-06 | $2.25 | $2.30 | $2.25 | $2.27 | $45.40 | 2,487 |
2019-09-05 | $2.28 | $2.34 | $2.23 | $2.29 | $45.80 | 1,583 |
2019-09-04 | $2.24 | $2.30 | $2.18 | $2.26 | $45.20 | 816 |
2019-09-03 | $2.16 | $2.22 | $2.13 | $2.19 | $43.80 | 968 |
2019-08-30 | $2.34 | $2.34 | $2.05 | $2.16 | $43.20 | 1,209 |
2019-08-29 | $2.15 | $2.29 | $2.15 | $2.29 | $45.80 | 700 |
2019-08-28 | $2.06 | $2.19 | $2.06 | $2.11 | $42.20 | 2,872 |
2019-08-27 | $2.10 | $2.17 | $2.02 | $2.13 | $42.60 | 9,594 |
2019-08-26 | $2.05 | $2.10 | $2.05 | $2.10 | $42.00 | 2,201 |
2019-08-23 | $2.11 | $2.12 | $2.01 | $2.02 | $40.40 | 3,474 |
2019-08-22 | $2.25 | $2.33 | $2.13 | $2.16 | $43.20 | 1,211 |
2019-08-21 | $2.13 | $2.31 | $2.10 | $2.24 | $44.80 | 2,244 |
2019-08-20 | $2.01 | $2.12 | $1.95 | $2.11 | $42.20 | 732 |
2019-08-19 | $2.09 | $2.18 | $1.95 | $2.02 | $40.40 | 2,090 |
2019-08-16 | $1.97 | $2.19 | $1.97 | $2.03 | $40.60 | 2,225 |
2019-08-15 | $1.95 | $2.05 | $1.75 | $1.95 | $39.00 | 4,498 |
2019-08-14 | $2.19 | $2.21 | $1.91 | $1.96 | $39.20 | 3,393 |
2019-08-13 | $2.23 | $2.48 | $2.23 | $2.26 | $45.20 | 3,332 |
2019-08-12 | $2.29 | $2.45 | $2.26 | $2.28 | $45.60 | 1,327 |
2019-08-09 | $2.33 | $2.40 | $2.21 | $2.28 | $45.60 | 1,477 |
2019-08-08 | $1.59 | $2.29 | $1.59 | $2.27 | $45.40 | 6,085 |
2019-08-07 | $1.90 | $2.33 | $1.56 | $1.79 | $35.80 | 11,303 |
2019-08-06 | $2.90 | $2.92 | $2.33 | $2.33 | $46.60 | 4,024 |
2019-08-05 | $2.65 | $2.66 | $2.02 | $2.09 | $41.80 | 20,560 |
2019-08-02 | $2.83 | $2.87 | $2.69 | $2.69 | $53.80 | 1,125 |
2019-08-01 | $3.21 | $3.26 | $2.78 | $2.79 | $55.80 | 2,435 |
2019-07-31 | $3.26 | $3.44 | $3.21 | $3.21 | $64.20 | 1,725 |
2019-07-30 | $3.17 | $3.39 | $3.17 | $3.26 | $65.20 | 1,097 |
2019-07-29 | $3.38 | $3.38 | $3.03 | $3.20 | $64.00 | 1,773 |
2019-07-26 | $3.22 | $3.33 | $3.14 | $3.16 | $63.20 | 917 |
2019-07-25 | $3.27 | $3.27 | $3.12 | $3.20 | $64.00 | 5,297 |
2019-07-24 | $3.13 | $3.31 | $3.12 | $3.20 | $64.00 | 3,972 |
2019-07-23 | $2.91 | $3.21 | $2.87 | $3.20 | $64.00 | 1,864 |
2019-07-22 | $2.95 | $3.04 | $2.85 | $2.95 | $59.00 | 1,010 |
2019-07-19 | $2.95 | $2.98 | $2.89 | $2.91 | $58.20 | 619 |
2019-07-18 | $2.86 | $2.99 | $2.78 | $2.97 | $59.40 | 2,829 |
2019-07-17 | $2.83 | $2.94 | $2.80 | $2.90 | $58.00 | 3,316 |
2019-07-16 | $3.04 | $3.04 | $2.80 | $2.84 | $56.80 | 3,687 |
2019-07-15 | $3.17 | $3.18 | $2.98 | $3.00 | $60.00 | 880 |
2019-07-12 | $3.21 | $3.26 | $3.14 | $3.18 | $63.60 | 1,222 |
2019-07-11 | $3.18 | $3.26 | $3.13 | $3.14 | $62.80 | 733 |
2019-07-10 | $3.13 | $3.26 | $3.05 | $3.19 | $63.80 | 571 |
2019-07-09 | $3.16 | $3.25 | $3.06 | $3.07 | $61.40 | 937 |
2019-07-08 | $3.25 | $3.48 | $3.14 | $3.16 | $63.20 | 572 |
2019-07-05 | $3.12 | $3.20 | $3.03 | $3.18 | $63.60 | 1,423 |
2019-07-03 | $3.10 | $3.25 | $3.03 | $3.14 | $62.80 | 942 |
2019-07-02 | $3.42 | $3.42 | $3.11 | $3.14 | $62.80 | 5,387 |
2019-07-01 | $3.47 | $3.76 | $3.37 | $3.37 | $67.40 | 1,726 |
2019-06-28 | $3.70 | $3.77 | $3.50 | $3.55 | $71.00 | 10,231 |
2019-06-27 | $3.74 | $3.75 | $3.56 | $3.71 | $74.20 | 2,211 |
2019-06-26 | $3.62 | $3.77 | $3.46 | $3.74 | $74.80 | 3,523 |
2019-06-25 | $3.72 | $3.92 | $3.65 | $3.88 | $77.60 | 4,532 |
2019-06-24 | $3.80 | $3.87 | $3.49 | $3.69 | $73.80 | 3,286 |
2019-06-21 | $3.42 | $3.96 | $3.35 | $3.89 | $77.80 | 6,254 |
2019-06-20 | $3.23 | $3.45 | $3.23 | $3.43 | $68.60 | 2,353 |
2019-06-19 | $3.27 | $3.28 | $3.13 | $3.22 | $64.40 | 2,162 |
2019-06-18 | $2.89 | $3.31 | $2.89 | $3.29 | $65.80 | 4,491 |
2019-06-17 | $2.78 | $2.88 | $2.76 | $2.87 | $57.40 | 2,432 |
2019-06-14 | $2.85 | $2.85 | $2.69 | $2.81 | $56.20 | 2,127 |
2019-06-13 | $2.60 | $2.81 | $2.59 | $2.80 | $56.00 | 2,721 |
2019-06-12 | $2.70 | $2.89 | $2.56 | $2.58 | $51.60 | 5,132 |
2019-06-11 | $2.89 | $2.92 | $2.70 | $2.73 | $54.60 | 3,103 |
2019-06-10 | $2.83 | $2.93 | $2.58 | $2.88 | $57.60 | 2,070 |
2019-06-07 | $2.67 | $2.87 | $2.61 | $2.83 | $56.60 | 4,575 |
2019-06-06 | $2.63 | $2.70 | $2.55 | $2.68 | $53.60 | 6,708 |
2019-06-05 | $2.64 | $2.73 | $2.46 | $2.59 | $51.80 | 10,029 |
2019-06-04 | $2.62 | $2.70 | $2.50 | $2.59 | $51.80 | 20,462 |
2019-06-03 | $2.67 | $2.67 | $2.49 | $2.57 | $51.40 | 7,659 |
2019-05-31 | $2.58 | $2.72 | $2.50 | $2.67 | $53.40 | 9,302 |
2019-05-30 | $2.70 | $2.79 | $2.60 | $2.66 | $53.20 | 4,768 |
2019-05-29 | $2.67 | $2.70 | $2.55 | $2.66 | $53.20 | 12,621 |
2019-05-28 | $2.62 | $2.70 | $2.56 | $2.63 | $52.60 | 16,393 |
2019-05-24 | $2.61 | $2.67 | $2.47 | $2.63 | $52.60 | 11,628 |
2019-05-23 | $2.70 | $2.77 | $2.48 | $2.59 | $51.80 | 12,445 |
2019-05-22 | $2.91 | $2.93 | $2.68 | $2.79 | $55.80 | 10,011 |
2019-05-21 | $2.88 | $2.88 | $2.75 | $2.85 | $57.00 | 5,558 |
2019-05-20 | $2.80 | $2.83 | $2.74 | $2.78 | $55.60 | 5,811 |
2019-05-17 | $2.90 | $3.01 | $2.72 | $2.80 | $56.00 | 2,647 |
2019-05-16 | $3.12 | $3.16 | $2.96 | $2.98 | $59.60 | 1,474 |
2019-05-15 | $3.03 | $3.13 | $3.03 | $3.08 | $61.60 | 1,311 |
2019-05-14 | $3.02 | $3.12 | $2.99 | $3.08 | $61.60 | 3,645 |
2019-05-13 | $3.22 | $3.27 | $2.97 | $2.99 | $59.80 | 2,679 |
2019-05-10 | $3.39 | $3.39 | $3.14 | $3.28 | $65.60 | 6,450 |
2019-05-09 | $3.52 | $3.72 | $3.40 | $3.41 | $68.20 | 2,963 |
2019-05-08 | $3.61 | $3.73 | $3.45 | $3.57 | $71.40 | 7,046 |
2019-05-07 | $3.50 | $3.88 | $3.33 | $3.68 | $73.60 | 9,783 |
2019-05-06 | $3.74 | $3.82 | $3.66 | $3.70 | $74.00 | 5,734 |
2019-05-03 | $3.62 | $3.85 | $3.62 | $3.78 | $75.60 | 4,261 |
2019-05-02 | $3.76 | $3.78 | $3.58 | $3.59 | $71.80 | 3,463 |
2019-05-01 | $3.95 | $3.98 | $3.76 | $3.78 | $75.60 | 3,264 |
2019-04-30 | $4.10 | $4.12 | $3.85 | $3.97 | $79.40 | 4,889 |
2019-04-29 | $4.10 | $4.23 | $3.95 | $4.17 | $83.40 | 5,421 |
2019-04-26 | $3.98 | $4.18 | $3.93 | $4.09 | $81.80 | 8,089 |
2019-04-25 | $4.52 | $5.00 | $3.99 | $4.02 | $80.40 | 9,069 |
2019-04-24 | $4.70 | $4.76 | $4.35 | $4.50 | $90.00 | 14,961 |
2019-04-23 | $4.86 | $5.14 | $4.69 | $4.70 | $94.00 | 5,833 |
2019-04-22 | $5.16 | $5.18 | $4.86 | $4.87 | $97.40 | 2,573 |
2019-04-18 | $5.36 | $5.43 | $5.06 | $5.14 | $102.80 | 2,257 |
2019-04-17 | $5.21 | $5.67 | $5.21 | $5.35 | $107.00 | 4,391 |
2019-04-16 | $5.16 | $5.21 | $5.05 | $5.16 | $103.20 | 4,870 |
2019-04-15 | $5.25 | $5.37 | $4.98 | $5.15 | $103.00 | 2,768 |
2019-04-12 | $5.37 | $5.37 | $5.20 | $5.26 | $105.20 | 2,298 |
2019-04-11 | $5.10 | $5.33 | $5.10 | $5.26 | $105.20 | 2,757 |
2019-04-10 | $5.18 | $5.23 | $5.02 | $5.09 | $101.80 | 8,839 |
2019-04-09 | $5.39 | $5.39 | $5.15 | $5.16 | $103.20 | 7,082 |
2019-04-08 | $5.51 | $5.60 | $5.40 | $5.40 | $108.00 | 2,384 |
2019-04-05 | $5.45 | $5.56 | $5.31 | $5.50 | $110.00 | 4,624 |
2019-04-04 | $5.49 | $5.59 | $5.28 | $5.45 | $109.00 | 23,089 |
2019-04-03 | $5.58 | $5.75 | $5.43 | $5.51 | $110.20 | 4,784 |
2019-04-02 | $5.53 | $5.71 | $5.33 | $5.49 | $109.80 | 5,463 |
2019-04-01 | $5.17 | $5.55 | $5.11 | $5.53 | $110.60 | 3,327 |
2019-03-29 | $5.41 | $5.58 | $5.08 | $5.18 | $103.60 | 5,740 |
2019-03-28 | $5.05 | $5.50 | $4.99 | $5.38 | $107.60 | 6,424 |
2019-03-27 | $5.00 | $5.44 | $5.00 | $5.05 | $101.00 | 12,276 |
2019-03-26 | $4.77 | $5.12 | $4.70 | $5.02 | $100.40 | 10,583 |
2019-03-25 | $4.61 | $4.84 | $4.48 | $4.76 | $95.20 | 13,905 |
2019-03-22 | $4.78 | $4.87 | $4.46 | $4.60 | $92.00 | 5,690 |
2019-03-21 | $4.83 | $4.91 | $4.75 | $4.83 | $96.60 | 6,190 |
2019-03-20 | $4.88 | $5.16 | $4.74 | $4.86 | $97.20 | 7,351 |
2019-03-19 | $4.95 | $5.07 | $4.81 | $4.88 | $97.60 | 8,345 |
2019-03-18 | $4.84 | $4.93 | $4.72 | $4.85 | $97.00 | 13,059 |
2019-03-15 | $5.00 | $5.11 | $4.72 | $4.76 | $95.20 | 9,107 |
2019-03-14 | $5.30 | $5.33 | $4.95 | $5.01 | $100.20 | 2,782 |
2019-03-13 | $5.22 | $5.36 | $5.20 | $5.28 | $105.60 | 4,765 |
2019-03-12 | $4.94 | $5.16 | $4.76 | $5.15 | $103.00 | 9,730 |
2019-03-11 | $4.70 | $5.00 | $4.65 | $4.87 | $97.40 | 8,967 |
2019-03-08 | $5.11 | $5.25 | $4.46 | $4.70 | $94.00 | 6,354 |
2019-03-07 | $5.05 | $5.38 | $4.82 | $5.11 | $102.20 | 5,069 |
2019-03-06 | $5.32 | $5.32 | $5.01 | $5.05 | $101.00 | 2,451 |
2019-03-05 | $5.27 | $5.49 | $5.15 | $5.37 | $107.40 | 1,977 |
2019-03-04 | $5.44 | $5.87 | $5.15 | $5.26 | $105.20 | 3,597 |
2019-03-01 | $5.51 | $5.62 | $5.07 | $5.41 | $108.20 | 2,473 |
2019-02-28 | $5.67 | $5.67 | $5.37 | $5.51 | $110.20 | 3,058 |
2019-02-27 | $5.51 | $5.74 | $5.43 | $5.68 | $113.60 | 3,515 |
2019-02-26 | $5.74 | $5.82 | $5.47 | $5.51 | $110.20 | 3,702 |
2019-02-25 | $5.90 | $6.01 | $5.65 | $5.73 | $114.60 | 3,597 |
2019-02-22 | $5.99 | $6.03 | $5.72 | $5.88 | $117.60 | 2,519 |
2019-02-21 | $6.16 | $6.39 | $5.88 | $5.92 | $118.40 | 3,679 |
2019-02-20 | $6.24 | $6.34 | $5.96 | $6.18 | $123.60 | 4,939 |
2019-02-19 | $5.72 | $6.10 | $5.68 | $6.07 | $121.40 | 3,272 |
2019-02-15 | $5.62 | $5.76 | $5.62 | $5.72 | $114.40 | 1,704 |
2019-02-14 | $5.43 | $5.65 | $5.40 | $5.59 | $111.80 | 2,165 |
2019-02-13 | $5.66 | $5.66 | $5.44 | $5.44 | $108.80 | 2,536 |
2019-02-12 | $5.68 | $6.00 | $5.53 | $5.64 | $112.80 | 3,229 |
2019-02-11 | $5.31 | $5.76 | $5.26 | $5.68 | $113.60 | 3,037 |
2019-02-08 | $5.12 | $5.44 | $5.12 | $5.44 | $108.80 | 3,041 |
2019-02-07 | $5.76 | $5.76 | $5.07 | $5.11 | $102.20 | 2,600 |
2019-02-06 | $5.71 | $6.00 | $5.65 | $5.78 | $115.60 | 2,491 |
2019-02-05 | $6.08 | $6.15 | $5.60 | $5.72 | $114.40 | 2,827 |
2019-02-04 | $5.81 | $6.12 | $5.70 | $6.07 | $121.40 | 4,065 |
2019-02-01 | $5.72 | $5.95 | $5.70 | $5.81 | $116.20 | 2,097 |
2019-01-31 | $5.66 | $5.72 | $5.47 | $5.66 | $113.20 | 5,270 |
2019-01-30 | $5.71 | $5.71 | $5.51 | $5.67 | $113.40 | 3,556 |
2019-01-29 | $5.74 | $5.81 | $5.71 | $5.71 | $114.20 | 1,704 |
2019-01-28 | $5.94 | $6.03 | $5.65 | $5.73 | $114.60 | 2,068 |
2019-01-25 | $5.96 | $6.13 | $5.96 | $6.01 | $120.20 | 2,101 |
2019-01-24 | $5.77 | $5.95 | $5.75 | $5.93 | $118.60 | 2,696 |
2019-01-23 | $6.32 | $6.32 | $5.67 | $5.73 | $114.60 | 4,553 |
2019-01-22 | $6.20 | $6.37 | $6.05 | $6.31 | $126.20 | 4,519 |
2019-01-18 | $6.23 | $6.30 | $6.09 | $6.25 | $125.00 | 5,989 |
2019-01-17 | $6.07 | $6.23 | $5.97 | $6.17 | $123.40 | 2,911 |
2019-01-16 | $6.19 | $6.33 | $6.03 | $6.10 | $122.00 | 4,718 |
2019-01-15 | $6.05 | $6.23 | $5.98 | $6.19 | $123.80 | 2,186 |
2019-01-14 | $6.19 | $6.31 | $6.00 | $6.04 | $120.80 | 2,658 |
2019-01-11 | $6.18 | $6.28 | $6.08 | $6.24 | $124.80 | 2,058 |
2019-01-10 | $6.11 | $6.25 | $5.97 | $6.21 | $124.20 | 1,709 |
2019-01-09 | $5.97 | $6.20 | $5.85 | $6.14 | $122.80 | 5,669 |
2019-01-08 | $5.97 | $6.20 | $5.82 | $5.93 | $118.60 | 9,213 |
2019-01-07 | $5.37 | $5.97 | $5.29 | $5.92 | $118.40 | 6,104 |
2019-01-04 | $5.38 | $5.74 | $5.25 | $5.36 | $107.20 | 9,398 |
2019-01-03 | $5.30 | $5.61 | $5.17 | $5.36 | $107.20 | 14,694 |
2019-01-02 | $5.01 | $5.48 | $4.95 | $5.27 | $105.40 | 19,930 |
2018-12-31 | $5.20 | $5.26 | $4.91 | $5.09 | $101.80 | 7,508 |
2018-12-28 | $5.06 | $5.30 | $5.01 | $5.16 | $103.20 | 12,807 |
2018-12-27 | $5.15 | $5.25 | $4.90 | $5.08 | $101.60 | 5,457 |
2018-12-26 | $4.98 | $5.25 | $4.92 | $5.15 | $103.00 | 12,741 |
2018-12-24 | $5.14 | $5.14 | $4.90 | $4.99 | $99.80 | 10,252 |
2018-12-21 | $5.39 | $5.39 | $5.03 | $5.18 | $103.60 | 15,222 |
2018-12-20 | $5.59 | $5.72 | $5.38 | $5.41 | $108.20 | 8,791 |
2018-12-19 | $5.70 | $5.83 | $5.41 | $5.62 | $112.40 | 10,053 |
2018-12-18 | $6.65 | $6.65 | $5.75 | $5.76 | $115.20 | 16,156 |
2018-12-17 | $6.49 | $7.03 | $6.38 | $6.67 | $133.40 | 12,699 |
2018-12-14 | $6.19 | $6.55 | $6.15 | $6.51 | $130.20 | 7,311 |
2018-12-13 | $6.42 | $6.43 | $5.97 | $6.21 | $124.20 | 9,868 |
2018-12-12 | $6.44 | $6.85 | $6.44 | $6.65 | $133.00 | 8,479 |
2018-12-11 | $6.53 | $6.62 | $5.88 | $6.45 | $129.00 | 13,551 |
2018-12-10 | $7.16 | $7.16 | $6.72 | $6.85 | $137.00 | 7,480 |
2018-12-07 | $7.13 | $7.45 | $7.13 | $7.21 | $144.20 | 5,977 |
2018-12-06 | $6.78 | $7.07 | $6.53 | $7.04 | $140.80 | 6,553 |
2018-12-04 | $7.54 | $7.55 | $6.88 | $6.94 | $138.80 | 9,481 |
2018-12-03 | $7.40 | $7.60 | $7.34 | $7.55 | $151.00 | 5,837 |
2018-11-30 | $7.29 | $7.40 | $7.11 | $7.30 | $146.00 | 4,097 |
2018-11-29 | $7.52 | $7.60 | $7.27 | $7.34 | $146.80 | 2,728 |
2018-11-28 | $7.37 | $7.60 | $7.11 | $7.55 | $151.00 | 4,609 |
2018-11-27 | $7.42 | $7.60 | $7.30 | $7.33 | $146.60 | 7,379 |
2018-11-26 | $7.71 | $7.81 | $7.21 | $7.47 | $149.40 | 7,454 |
2018-11-23 | $7.35 | $7.74 | $7.35 | $7.62 | $152.40 | 4,406 |
2018-11-21 | $7.58 | $7.63 | $7.34 | $7.54 | $150.80 | 7,137 |
2018-11-20 | $7.58 | $7.61 | $7.28 | $7.59 | $151.80 | 17,798 |
2018-11-19 | $7.12 | $8.23 | $7.12 | $7.60 | $152.00 | 20,527 |
2018-11-16 | $6.88 | $7.16 | $6.80 | $7.10 | $142.00 | 34,166 |
2018-11-15 | $7.40 | $7.45 | $6.75 | $6.91 | $138.20 | 17,545 |
2018-11-14 | $7.64 | $7.69 | $7.08 | $7.54 | $150.80 | 8,371 |
2018-11-13 | $7.45 | $7.55 | $7.23 | $7.29 | $145.80 | 20,137 |
2018-11-12 | $7.20 | $7.52 | $6.88 | $7.43 | $148.60 | 12,441 |
2018-11-09 | $7.05 | $7.87 | $7.00 | $7.70 | $154.00 | 38,692 |
2018-11-08 | $8.07 | $8.09 | $6.99 | $7.00 | $140.00 | 47,050 |
2018-11-07 | $9.43 | $10.51 | $7.53 | $8.10 | $162.00 | 79,830 |
2018-11-06 | $12.25 | $12.59 | $11.93 | $12.45 | $249.00 | 4,997 |
2018-11-05 | $12.19 | $12.67 | $12.16 | $12.29 | $245.80 | 2,529 |
2018-11-02 | $11.50 | $12.21 | $11.50 | $12.19 | $243.80 | 4,787 |
2018-11-01 | $11.33 | $11.68 | $11.19 | $11.44 | $228.80 | 2,675 |
2018-10-31 | $11.30 | $11.71 | $11.06 | $11.30 | $226.00 | 6,157 |
2018-10-30 | $11.52 | $11.67 | $10.95 | $11.21 | $224.20 | 4,395 |
2018-10-29 | $11.54 | $11.66 | $10.86 | $11.55 | $231.00 | 10,284 |
2018-10-26 | $11.14 | $12.08 | $11.14 | $11.64 | $232.80 | 4,142 |
2018-10-25 | $11.14 | $11.73 | $10.87 | $11.37 | $227.40 | 5,190 |
2018-10-24 | $11.17 | $11.24 | $10.83 | $11.05 | $221.00 | 8,478 |
2018-10-23 | $10.95 | $11.31 | $10.48 | $11.18 | $223.60 | 4,914 |
2018-10-22 | $11.45 | $11.61 | $11.06 | $11.23 | $224.60 | 3,744 |
2018-10-19 | $11.73 | $11.75 | $11.23 | $11.41 | $228.20 | 13,057 |
2018-10-18 | $12.51 | $12.51 | $11.66 | $11.70 | $234.00 | 20,548 |
2018-10-17 | $13.21 | $13.46 | $12.54 | $12.65 | $253.00 | 7,461 |
2018-10-16 | $13.12 | $16.18 | $12.88 | $13.27 | $265.40 | 130,466 |
2018-10-15 | $14.27 | $14.27 | $12.59 | $13.01 | $260.20 | 9,500 |
2018-10-12 | $14.98 | $15.17 | $14.66 | $14.89 | $297.80 | 6,551 |
2018-10-11 | $15.76 | $15.80 | $14.67 | $14.71 | $294.20 | 2,211 |
2018-10-10 | $16.69 | $16.75 | $15.72 | $15.80 | $316.00 | 2,279 |
2018-10-09 | $16.39 | $16.81 | $16.39 | $16.70 | $334.00 | 3,543 |
2018-10-08 | $16.55 | $16.72 | $16.39 | $16.44 | $328.80 | 1,483 |
2018-10-05 | $16.55 | $16.78 | $16.37 | $16.60 | $332.00 | 1,102 |
2018-10-04 | $16.59 | $16.82 | $16.46 | $16.78 | $335.60 | 3,535 |
2018-10-03 | $16.81 | $16.91 | $16.52 | $16.64 | $332.80 | 2,495 |
2018-10-02 | $16.68 | $16.87 | $16.38 | $16.75 | $335.00 | 2,236 |
2018-10-01 | $16.53 | $16.93 | $16.53 | $16.69 | $333.80 | 2,571 |
2018-09-28 | $16.42 | $16.73 | $16.42 | $16.51 | $330.20 | 1,600 |
2018-09-27 | $16.43 | $16.60 | $16.21 | $16.47 | $329.40 | 1,582 |
2018-09-26 | $16.44 | $16.47 | $16.16 | $16.41 | $328.20 | 2,214 |
2018-09-25 | $16.35 | $16.73 | $15.62 | $16.47 | $329.40 | 3,070 |
2018-09-24 | $16.13 | $16.49 | $15.94 | $16.33 | $326.60 | 4,168 |
2018-09-21 | $16.87 | $16.87 | $15.51 | $16.13 | $322.60 | 12,212 |
2018-09-20 | $16.30 | $16.95 | $16.29 | $16.82 | $336.40 | 9,728 |
2018-09-19 | $16.19 | $16.42 | $15.91 | $16.20 | $324.00 | 5,057 |
2018-09-18 | $16.14 | $16.51 | $16.14 | $16.19 | $323.80 | 5,050 |
2018-09-17 | $16.28 | $16.28 | $15.73 | $16.10 | $322.00 | 4,729 |
2018-09-14 | $16.37 | $16.62 | $16.14 | $16.16 | $323.20 | 5,423 |
2018-09-13 | $16.44 | $16.56 | $15.95 | $16.35 | $327.00 | 3,978 |
2018-09-12 | $16.45 | $16.59 | $16.22 | $16.35 | $327.00 | 2,442 |
2018-09-11 | $16.36 | $16.68 | $16.35 | $16.40 | $328.00 | 3,158 |
2018-09-10 | $16.03 | $16.98 | $16.03 | $16.43 | $328.60 | 3,104 |
2018-09-07 | $16.00 | $16.23 | $15.71 | $16.00 | $320.00 | 2,650 |
2018-09-06 | $16.46 | $16.60 | $15.89 | $16.01 | $320.20 | 9,353 |
2018-09-05 | $16.09 | $16.54 | $15.75 | $16.49 | $329.80 | 4,994 |
2018-09-04 | $16.24 | $16.25 | $15.89 | $16.16 | $323.20 | 2,026 |
2018-08-31 | $15.88 | $16.33 | $15.83 | $16.27 | $325.40 | 3,024 |
2018-08-30 | $16.04 | $16.08 | $15.78 | $15.92 | $318.40 | 3,375 |
2018-08-29 | $16.10 | $16.24 | $15.94 | $16.10 | $322.00 | 1,453 |
2018-08-28 | $16.14 | $16.32 | $15.83 | $16.17 | $323.40 | 10,204 |
2018-08-27 | $16.17 | $16.35 | $15.84 | $16.13 | $322.60 | 3,532 |
2018-08-24 | $16.06 | $16.19 | $15.86 | $16.10 | $322.00 | 3,123 |
2018-08-23 | $16.07 | $16.15 | $15.78 | $15.99 | $319.80 | 4,275 |
2018-08-22 | $16.02 | $16.17 | $15.61 | $16.12 | $322.40 | 5,649 |
2018-08-21 | $16.11 | $16.49 | $15.88 | $15.95 | $319.00 | 5,371 |
2018-08-20 | $16.13 | $16.13 | $15.84 | $16.04 | $320.80 | 7,581 |
2018-08-17 | $15.86 | $16.14 | $15.80 | $16.06 | $321.20 | 5,503 |
2018-08-16 | $15.84 | $16.10 | $15.44 | $15.91 | $318.20 | 3,844 |
2018-08-15 | $16.00 | $16.08 | $15.55 | $15.75 | $315.00 | 2,528 |
2018-08-14 | $16.23 | $16.63 | $16.07 | $16.16 | $323.20 | 4,540 |
2018-08-13 | $16.26 | $16.87 | $16.00 | $16.14 | $322.80 | 2,640 |
2018-08-10 | $16.74 | $16.75 | $15.74 | $16.26 | $325.20 | 5,239 |
2018-08-09 | $17.00 | $17.63 | $16.72 | $16.74 | $334.80 | 4,222 |
2018-08-08 | $14.98 | $17.47 | $14.12 | $16.81 | $336.20 | 8,775 |
2018-08-07 | $15.86 | $16.20 | $15.51 | $16.07 | $321.40 | 4,315 |
2018-08-06 | $15.70 | $15.95 | $15.21 | $15.80 | $316.00 | 2,031 |
2018-08-03 | $15.84 | $16.24 | $15.53 | $15.69 | $313.80 | 3,065 |
2018-08-02 | $15.84 | $15.99 | $15.55 | $15.91 | $318.20 | 2,002 |
2018-08-01 | $15.83 | $16.39 | $15.54 | $15.95 | $319.00 | 4,368 |
2018-07-31 | $15.83 | $15.90 | $15.53 | $15.86 | $317.20 | 2,035 |
2018-07-30 | $15.70 | $16.13 | $15.70 | $15.79 | $315.80 | 4,159 |
2018-07-27 | $15.71 | $15.83 | $15.29 | $15.62 | $312.40 | 3,572 |
2018-07-26 | $15.76 | $16.24 | $15.58 | $15.71 | $314.20 | 3,046 |
2018-07-25 | $15.57 | $15.81 | $15.41 | $15.74 | $314.80 | 2,520 |
2018-07-24 | $15.31 | $15.66 | $15.30 | $15.52 | $310.40 | 3,563 |
2018-07-23 | $15.18 | $15.40 | $15.02 | $15.24 | $304.80 | 4,571 |
2018-07-20 | $15.05 | $15.25 | $15.02 | $15.20 | $304.00 | 2,509 |
2018-07-19 | $14.83 | $15.09 | $14.82 | $15.06 | $301.20 | 2,456 |
2018-07-18 | $15.00 | $15.06 | $14.70 | $14.83 | $296.60 | 3,428 |
2018-07-17 | $15.04 | $15.25 | $14.91 | $15.00 | $300.00 | 3,195 |
2018-07-16 | $15.42 | $15.55 | $14.97 | $15.12 | $302.40 | 3,428 |
2018-07-13 | $15.05 | $15.59 | $15.00 | $15.50 | $310.00 | 4,272 |
2018-07-12 | $15.16 | $15.20 | $14.91 | $15.05 | $301.00 | 5,157 |
2018-07-11 | $15.10 | $16.42 | $14.94 | $15.04 | $300.80 | 3,637 |
2018-07-10 | $15.33 | $15.80 | $15.05 | $15.16 | $303.20 | 4,117 |
2018-07-09 | $14.65 | $15.30 | $14.65 | $15.27 | $305.40 | 4,024 |
2018-07-06 | $14.26 | $14.75 | $14.11 | $14.62 | $292.40 | 2,368 |
2018-07-05 | $14.27 | $14.48 | $14.07 | $14.27 | $285.40 | 3,716 |
2018-07-03 | $14.26 | $14.59 | $13.98 | $14.13 | $282.60 | 4,276 |
2018-07-02 | $14.53 | $14.53 | $14.02 | $14.18 | $283.60 | 9,934 |
2018-06-29 | $14.24 | $14.57 | $14.15 | $14.53 | $290.60 | 6,150 |
2018-06-28 | $14.10 | $14.25 | $13.85 | $14.20 | $284.00 | 5,455 |
2018-06-27 | $13.72 | $14.43 | $13.72 | $14.07 | $281.40 | 8,724 |
2018-06-26 | $13.53 | $13.79 | $13.21 | $13.72 | $274.40 | 6,527 |
2018-06-25 | $13.60 | $13.83 | $13.34 | $13.52 | $270.40 | 4,273 |
2018-06-22 | $13.29 | $13.95 | $13.10 | $13.60 | $272.00 | 29,101 |
2018-06-21 | $13.15 | $13.38 | $12.58 | $13.06 | $261.20 | 25,390 |
2018-06-20 | $12.93 | $13.50 | $12.71 | $13.18 | $263.60 | 7,250 |
2018-06-19 | $12.79 | $12.90 | $12.57 | $12.86 | $257.20 | 10,358 |
2018-06-18 | $13.05 | $13.31 | $12.80 | $12.86 | $257.20 | 6,078 |
2018-06-15 | $13.15 | $13.51 | $12.96 | $13.12 | $262.40 | 11,331 |
2018-06-14 | $13.18 | $13.45 | $13.15 | $13.22 | $264.40 | 13,008 |
2018-06-13 | $13.49 | $13.49 | $12.93 | $13.18 | $263.60 | 8,262 |
2018-06-12 | $13.35 | $13.59 | $13.01 | $13.51 | $270.20 | 8,820 |
2018-06-11 | $13.64 | $13.64 | $13.07 | $13.32 | $266.40 | 4,176 |
2018-06-08 | $14.03 | $14.60 | $13.53 | $13.69 | $273.80 | 7,894 |
2018-06-07 | $13.90 | $14.10 | $13.56 | $14.01 | $280.20 | 5,701 |
2018-06-06 | $13.85 | $14.12 | $13.33 | $13.85 | $277.00 | 9,137 |
2018-06-05 | $14.16 | $14.30 | $13.59 | $13.78 | $275.60 | 3,984 |
2018-06-04 | $14.56 | $15.57 | $14.02 | $14.20 | $284.00 | 8,246 |
2018-06-01 | $15.22 | $15.47 | $14.50 | $14.53 | $290.60 | 6,420 |
2018-05-31 | $15.22 | $15.89 | $15.06 | $15.22 | $304.40 | 9,211 |
2018-05-30 | $15.11 | $15.46 | $14.94 | $15.28 | $305.60 | 10,031 |
2018-05-29 | $15.20 | $15.50 | $14.67 | $15.09 | $301.80 | 3,993 |
2018-05-25 | $15.58 | $15.96 | $14.37 | $15.25 | $305.00 | 10,258 |
2018-05-24 | $16.66 | $16.85 | $15.61 | $15.72 | $314.40 | 10,757 |
2018-05-23 | $17.06 | $17.09 | $16.49 | $16.78 | $335.60 | 4,851 |
2018-05-22 | $17.37 | $17.78 | $17.08 | $17.14 | $342.80 | 3,473 |
2018-05-21 | $17.68 | $17.81 | $16.94 | $17.33 | $346.60 | 8,915 |
2018-05-18 | $17.45 | $17.79 | $17.37 | $17.57 | $351.40 | 8,805 |
2018-05-17 | $17.22 | $17.66 | $17.17 | $17.38 | $347.60 | 10,823 |
2018-05-16 | $17.00 | $17.45 | $16.93 | $17.15 | $343.00 | 7,218 |
2018-05-15 | $16.90 | $17.00 | $16.74 | $16.97 | $339.40 | 3,442 |
2018-05-14 | $17.24 | $17.39 | $16.97 | $17.02 | $340.40 | 5,009 |
2018-05-11 | $16.99 | $17.37 | $16.89 | $17.27 | $345.40 | 13,561 |
2018-05-10 | $16.71 | $17.25 | $15.91 | $16.97 | $339.40 | 13,042 |
2018-05-09 | $17.13 | $17.13 | $16.16 | $16.55 | $331.00 | 18,967 |
2018-05-08 | $17.00 | $17.65 | $16.53 | $16.98 | $339.60 | 8,244 |
2018-05-07 | $16.85 | $17.84 | $16.85 | $17.25 | $345.00 | 3,097 |
2018-05-04 | $17.33 | $17.33 | $16.60 | $16.68 | $333.60 | 3,995 |
2018-05-03 | $17.82 | $17.90 | $16.99 | $17.41 | $348.20 | 3,874 |
2018-05-02 | $18.10 | $18.33 | $17.83 | $17.87 | $357.40 | 2,940 |
2018-05-01 | $18.22 | $18.25 | $17.51 | $18.15 | $363.00 | 2,747 |
2018-04-30 | $18.33 | $18.60 | $18.10 | $18.22 | $364.40 | 6,445 |
2018-04-27 | $18.44 | $18.69 | $18.09 | $18.27 | $365.40 | 4,661 |
2018-04-26 | $18.38 | $18.67 | $18.06 | $18.38 | $367.60 | 3,363 |
2018-04-25 | $18.64 | $18.87 | $18.25 | $18.28 | $365.60 | 3,732 |
2018-04-24 | $18.54 | $18.93 | $18.27 | $18.71 | $374.20 | 4,671 |
2018-04-23 | $18.14 | $18.58 | $17.97 | $18.49 | $369.80 | 2,270 |
2018-04-20 | $18.35 | $18.56 | $17.70 | $18.19 | $363.80 | 2,479 |
2018-04-19 | $18.67 | $18.90 | $18.29 | $18.43 | $368.60 | 3,269 |
2018-04-18 | $18.02 | $19.00 | $17.50 | $18.63 | $372.60 | 8,315 |
2018-04-17 | $18.00 | $18.20 | $17.78 | $18.00 | $360.00 | 9,930 |
2018-04-16 | $17.91 | $18.03 | $17.57 | $17.89 | $357.80 | 2,027 |
2018-04-13 | $17.84 | $18.04 | $17.53 | $17.82 | $356.40 | 2,562 |
2018-04-12 | $17.58 | $17.94 | $17.06 | $17.79 | $355.80 | 5,145 |
2018-04-11 | $16.76 | $17.59 | $15.56 | $17.49 | $349.80 | 2,605 |
2018-04-10 | $15.94 | $16.95 | $15.57 | $16.78 | $335.60 | 4,311 |
2018-04-09 | $15.81 | $15.91 | $15.46 | $15.67 | $313.40 | 2,444 |
2018-04-06 | $16.08 | $16.29 | $15.40 | $15.67 | $313.40 | 2,814 |
2018-04-05 | $15.93 | $16.41 | $15.36 | $16.21 | $324.20 | 3,410 |
2018-04-04 | $15.33 | $15.87 | $15.16 | $15.76 | $315.20 | 2,135 |
2018-04-03 | $15.14 | $15.76 | $15.01 | $15.66 | $313.20 | 2,624 |
2018-04-02 | $14.90 | $15.26 | $14.20 | $15.08 | $301.60 | 5,167 |
2018-03-29 | $15.04 | $15.96 | $14.57 | $15.00 | $300.00 | 7,352 |
2018-03-28 | $15.27 | $15.56 | $14.53 | $14.94 | $298.80 | 6,256 |
2018-03-27 | $16.08 | $16.12 | $14.40 | $15.27 | $305.40 | 2,432 |
2018-03-26 | $15.95 | $16.65 | $14.97 | $16.02 | $320.40 | 6,550 |
2018-03-23 | $16.49 | $16.81 | $15.60 | $15.66 | $313.20 | 6,279 |
2018-03-22 | $16.72 | $17.37 | $16.39 | $16.40 | $328.00 | 4,858 |
2018-03-21 | $16.43 | $17.12 | $15.71 | $16.95 | $339.00 | 5,443 |
2018-03-20 | $16.73 | $16.98 | $16.33 | $16.38 | $327.60 | 3,548 |
2018-03-19 | $17.03 | $17.14 | $16.48 | $16.68 | $333.60 | 6,176 |
2018-03-16 | $16.41 | $17.55 | $16.00 | $17.09 | $341.80 | 11,243 |
2018-03-15 | $16.13 | $16.58 | $15.57 | $16.37 | $327.40 | 4,983 |
2018-03-14 | $17.18 | $17.18 | $15.50 | $15.96 | $319.20 | 16,198 |
2018-03-13 | $17.90 | $17.90 | $17.24 | $17.29 | $345.80 | 4,656 |
2018-03-12 | $17.67 | $17.94 | $15.89 | $17.76 | $355.20 | 5,338 |
2018-03-09 | $17.35 | $18.45 | $16.37 | $17.69 | $353.80 | 23,042 |
2018-03-08 | $15.73 | $15.82 | $15.29 | $15.59 | $311.80 | 3,346 |
2018-03-07 | $15.45 | $16.19 | $15.34 | $15.63 | $312.60 | 4,417 |
2018-03-06 | $15.32 | $15.69 | $14.96 | $15.61 | $312.20 | 5,830 |
2018-03-05 | $14.94 | $15.73 | $14.76 | $15.28 | $305.60 | 8,034 |
2018-03-02 | $14.44 | $15.11 | $14.06 | $14.97 | $299.40 | 5,370 |
2018-03-01 | $14.61 | $14.81 | $14.08 | $14.53 | $290.60 | 5,556 |
2018-02-28 | $14.88 | $15.65 | $14.22 | $14.62 | $292.40 | 13,066 |
2018-02-27 | $14.86 | $15.65 | $14.68 | $14.80 | $296.00 | 5,369 |
2018-02-26 | $14.84 | $14.97 | $14.45 | $14.90 | $298.00 | 2,586 |
2018-02-23 | $14.06 | $14.91 | $14.05 | $14.85 | $297.00 | 2,675 |
2018-02-22 | $14.40 | $14.67 | $14.11 | $14.33 | $286.60 | 6,025 |
2018-02-21 | $14.35 | $14.72 | $14.15 | $14.27 | $285.40 | 10,738 |
2018-02-20 | $14.55 | $14.77 | $14.14 | $14.35 | $287.00 | 11,291 |
2018-02-16 | $14.54 | $14.87 | $14.33 | $14.49 | $289.80 | 3,989 |
2018-02-15 | $14.72 | $15.23 | $14.12 | $14.62 | $292.40 | 4,943 |
2018-02-14 | $14.36 | $14.73 | $14.21 | $14.57 | $291.40 | 11,690 |
2018-02-13 | $14.39 | $14.67 | $14.08 | $14.53 | $290.60 | 6,519 |
2018-02-12 | $14.49 | $15.01 | $14.12 | $14.48 | $289.60 | 12,649 |
2018-02-09 | $15.22 | $15.28 | $14.25 | $14.31 | $286.20 | 37,222 |
2018-02-08 | $15.38 | $15.49 | $14.12 | $14.99 | $299.80 | 19,368 |
2018-02-07 | $16.48 | $16.80 | $15.39 | $15.40 | $308.00 | 3,251 |
2018-02-06 | $15.61 | $16.82 | $15.61 | $16.47 | $329.40 | 6,738 |
2018-02-05 | $16.35 | $16.76 | $15.60 | $15.79 | $315.80 | 6,984 |
2018-02-02 | $16.60 | $16.85 | $16.42 | $16.64 | $332.80 | 5,708 |
2018-02-01 | $16.28 | $16.90 | $16.14 | $16.82 | $336.40 | 6,168 |
2018-01-31 | $16.38 | $16.64 | $16.16 | $16.34 | $326.80 | 7,236 |
2018-01-30 | $16.85 | $17.10 | $15.74 | $16.27 | $325.40 | 12,094 |
2018-01-29 | $17.85 | $18.01 | $16.79 | $16.98 | $339.60 | 14,186 |
2018-01-26 | $18.23 | $18.23 | $17.92 | $17.99 | $359.80 | 6,421 |
2018-01-25 | $18.60 | $18.61 | $18.00 | $18.12 | $362.40 | 6,588 |
2018-01-24 | $18.66 | $18.73 | $17.89 | $18.42 | $368.40 | 9,953 |
2018-01-23 | $18.81 | $19.30 | $18.23 | $18.68 | $373.60 | 12,222 |
2018-01-22 | $18.49 | $18.95 | $18.06 | $18.88 | $377.60 | 6,173 |
2018-01-19 | $18.31 | $18.46 | $17.97 | $18.43 | $368.60 | 7,542 |
2018-01-18 | $18.34 | $18.98 | $18.22 | $18.31 | $366.20 | 6,414 |
2018-01-17 | $18.98 | $19.35 | $17.40 | $19.11 | $382.20 | 4,145 |
2018-01-16 | $19.49 | $20.54 | $18.70 | $18.80 | $376.00 | 5,578 |
2018-01-12 | $18.78 | $19.46 | $18.57 | $19.40 | $388.00 | 4,626 |
2018-01-11 | $18.60 | $19.76 | $18.11 | $18.80 | $376.00 | 10,224 |
2018-01-10 | $18.22 | $18.94 | $17.91 | $18.60 | $372.00 | 8,351 |
2018-01-09 | $17.70 | $18.27 | $16.84 | $18.11 | $362.20 | 6,943 |
2018-01-08 | $17.44 | $18.39 | $17.25 | $17.65 | $353.00 | 4,768 |
2018-01-05 | $17.43 | $17.47 | $16.65 | $17.44 | $348.80 | 4,851 |
2018-01-04 | $17.76 | $18.18 | $16.55 | $17.44 | $348.80 | 10,784 |
2018-01-03 | $15.84 | $17.31 | $15.51 | $17.09 | $341.80 | 8,239 |
2018-01-02 | $14.90 | $15.99 | $14.79 | $15.86 | $317.20 | 4,681 |
2017-12-29 | $14.88 | $14.94 | $14.53 | $14.74 | $294.80 | 1,845 |
2017-12-28 | $15.01 | $15.07 | $14.78 | $14.82 | $296.40 | 2,542 |
2017-12-27 | $15.10 | $15.41 | $14.04 | $15.00 | $300.00 | 3,459 |
2017-12-26 | $15.02 | $15.41 | $14.96 | $15.05 | $301.00 | 3,140 |
2017-12-22 | $15.12 | $15.12 | $14.71 | $14.99 | $299.80 | 4,691 |
2017-12-21 | $15.18 | $15.74 | $14.76 | $15.20 | $304.00 | 8,656 |
2017-12-20 | $14.53 | $15.01 | $14.45 | $14.95 | $299.00 | 3,147 |
2017-12-19 | $14.74 | $14.95 | $14.37 | $14.53 | $290.60 | 6,479 |
2017-12-18 | $14.60 | $14.92 | $14.50 | $14.74 | $294.80 | 11,052 |
2017-12-15 | $14.39 | $14.73 | $14.35 | $14.51 | $290.20 | 13,895 |
2017-12-14 | $15.26 | $16.48 | $14.25 | $14.28 | $285.60 | 12,313 |
2017-12-13 | $15.95 | $15.95 | $15.12 | $15.29 | $305.80 | 5,928 |
2017-12-12 | $15.44 | $16.06 | $15.32 | $15.95 | $319.00 | 4,452 |
2017-12-11 | $15.03 | $15.58 | $14.88 | $15.35 | $307.00 | 3,951 |
2017-12-08 | $14.83 | $15.14 | $14.27 | $15.05 | $301.00 | 5,776 |
2017-12-07 | $14.35 | $14.79 | $14.30 | $14.65 | $293.00 | 4,026 |
2017-12-06 | $15.29 | $15.29 | $13.85 | $14.34 | $286.80 | 13,477 |
2017-12-05 | $16.93 | $17.09 | $15.31 | $15.35 | $307.00 | 9,784 |
2017-12-04 | $17.10 | $17.45 | $16.87 | $16.94 | $338.80 | 9,753 |
2017-12-01 | $16.90 | $17.29 | $16.40 | $17.02 | $340.40 | 16,468 |
2017-11-30 | $16.14 | $17.05 | $16.14 | $16.80 | $336.00 | 17,885 |
2017-11-29 | $16.22 | $16.38 | $15.65 | $15.99 | $319.80 | 13,056 |
2017-11-28 | $16.22 | $16.76 | $15.69 | $16.15 | $323.00 | 10,252 |
2017-11-27 | $16.72 | $16.95 | $16.12 | $16.21 | $324.20 | 11,206 |
2017-11-24 | $17.03 | $17.12 | $16.60 | $16.78 | $335.60 | 3,351 |
2017-11-22 | $17.15 | $17.60 | $16.85 | $17.03 | $340.60 | 8,780 |
2017-11-21 | $16.30 | $17.25 | $16.30 | $16.88 | $337.60 | 18,847 |
2017-11-20 | $16.75 | $17.54 | $15.87 | $16.22 | $324.40 | 8,703 |
2017-11-17 | $16.49 | $16.92 | $16.11 | $16.72 | $334.40 | 6,208 |
2017-11-16 | $16.34 | $16.52 | $15.78 | $16.50 | $330.00 | 10,665 |
2017-11-15 | $16.34 | $17.39 | $15.67 | $16.33 | $326.60 | 18,197 |
2017-11-14 | $18.50 | $18.50 | $15.01 | $16.14 | $322.80 | 42,573 |
2017-11-13 | $21.24 | $22.06 | $20.70 | $20.74 | $414.80 | 4,614 |
2017-11-10 | $20.99 | $21.45 | $20.17 | $21.23 | $424.60 | 10,821 |
2017-11-09 | $20.75 | $21.09 | $20.34 | $21.00 | $420.00 | 2,292 |
2017-11-08 | $21.33 | $21.60 | $20.72 | $20.86 | $417.20 | 3,136 |
2017-11-07 | $21.91 | $21.94 | $19.65 | $21.32 | $426.40 | 5,078 |
2017-11-06 | $21.71 | $22.31 | $21.68 | $21.92 | $438.40 | 4,650 |
2017-11-03 | $21.59 | $22.28 | $21.34 | $21.59 | $431.80 | 4,207 |
2017-11-02 | $21.49 | $21.86 | $21.33 | $21.58 | $431.60 | 2,414 |
2017-11-01 | $21.95 | $22.27 | $21.10 | $21.41 | $428.20 | 4,335 |
2017-10-31 | $21.25 | $21.95 | $20.98 | $21.78 | $435.60 | 3,709 |
2017-10-30 | $20.99 | $21.16 | $20.74 | $21.10 | $422.00 | 2,057 |
2017-10-27 | $20.90 | $21.20 | $20.52 | $20.99 | $419.80 | 7,866 |
2017-10-26 | $20.69 | $21.17 | $20.21 | $20.86 | $417.20 | 3,933 |
2017-10-25 | $20.34 | $21.03 | $19.77 | $20.55 | $411.00 | 3,736 |
2017-10-24 | $20.36 | $20.90 | $20.03 | $20.30 | $406.00 | 4,887 |
2017-10-23 | $19.84 | $20.86 | $19.84 | $20.16 | $403.20 | 5,658 |
2017-10-20 | $21.51 | $21.51 | $20.40 | $20.57 | $411.40 | 4,577 |
2017-10-19 | $20.87 | $21.51 | $19.87 | $21.42 | $428.40 | 7,548 |
2017-10-18 | $21.63 | $22.33 | $20.70 | $20.93 | $418.60 | 2,283 |
2017-10-17 | $22.11 | $22.40 | $21.59 | $21.79 | $435.80 | 5,686 |
2017-10-16 | $21.95 | $22.47 | $21.72 | $22.13 | $442.60 | 3,790 |
2017-10-13 | $21.10 | $21.95 | $21.10 | $21.87 | $437.40 | 3,518 |
2017-10-12 | $21.12 | $21.20 | $20.44 | $20.98 | $419.60 | 4,378 |
2017-10-11 | $21.87 | $21.87 | $20.87 | $21.28 | $425.60 | 3,631 |
2017-10-10 | $21.66 | $22.18 | $21.66 | $22.01 | $440.20 | 8,991 |
2017-10-09 | $21.42 | $21.83 | $21.34 | $21.44 | $428.80 | 2,463 |
2017-10-06 | $22.61 | $22.61 | $21.16 | $21.30 | $426.00 | 3,696 |
2017-10-05 | $23.25 | $23.58 | $22.68 | $22.70 | $454.00 | 4,570 |
2017-10-04 | $23.26 | $23.48 | $22.73 | $23.21 | $464.20 | 4,480 |
2017-10-03 | $23.35 | $24.09 | $22.83 | $23.40 | $468.00 | 4,049 |
2017-10-02 | $23.84 | $24.16 | $23.04 | $23.26 | $465.20 | 6,037 |
2017-09-29 | $23.95 | $24.26 | $23.65 | $24.08 | $481.60 | 8,105 |
2017-09-28 | $24.15 | $24.85 | $23.64 | $23.84 | $476.80 | 14,831 |
2017-09-27 | $23.40 | $24.84 | $23.40 | $24.58 | $491.60 | 5,804 |
2017-09-26 | $23.21 | $23.89 | $22.64 | $23.61 | $472.20 | 6,069 |
2017-09-25 | $23.45 | $23.95 | $22.56 | $23.19 | $463.80 | 14,168 |
2017-09-22 | $23.65 | $23.85 | $22.78 | $23.22 | $464.40 | 3,108 |
2017-09-21 | $23.11 | $23.84 | $23.11 | $23.67 | $473.40 | 2,618 |
2017-09-20 | $23.16 | $24.00 | $23.16 | $23.80 | $476.00 | 4,657 |
2017-09-19 | $22.70 | $23.40 | $22.40 | $23.30 | $466.00 | 4,980 |
2017-09-18 | $22.33 | $23.57 | $22.16 | $23.34 | $466.80 | 4,871 |
2017-09-15 | $21.75 | $22.94 | $21.54 | $22.23 | $444.60 | 8,013 |
2017-09-14 | $21.69 | $21.90 | $21.35 | $21.74 | $434.80 | 2,626 |
2017-09-13 | $20.90 | $21.62 | $20.90 | $21.48 | $429.60 | 3,895 |
2017-09-12 | $20.60 | $21.21 | $20.60 | $21.01 | $420.20 | 1,241 |
2017-09-11 | $20.24 | $20.85 | $20.00 | $20.63 | $412.60 | 1,854 |
2017-09-08 | $21.42 | $21.42 | $20.26 | $20.39 | $407.80 | 1,829 |
2017-09-07 | $20.84 | $21.70 | $20.82 | $21.31 | $426.20 | 2,570 |
2017-09-06 | $20.18 | $20.99 | $19.85 | $20.65 | $413.00 | 5,782 |
2017-09-05 | $20.20 | $20.37 | $19.30 | $19.98 | $399.60 | 3,579 |
2017-09-01 | $20.00 | $20.70 | $19.32 | $20.01 | $400.20 | 3,854 |
2017-08-31 | $21.74 | $21.74 | $19.30 | $19.76 | $395.20 | 7,945 |
2017-08-30 | $19.55 | $19.60 | $18.92 | $19.05 | $381.00 | 3,389 |
2017-08-29 | $19.65 | $19.77 | $18.92 | $19.61 | $392.20 | 3,143 |
2017-08-28 | $19.95 | $20.75 | $19.13 | $19.59 | $391.80 | 3,623 |
2017-08-25 | $19.47 | $19.98 | $19.16 | $19.83 | $396.60 | 1,751 |
2017-08-24 | $19.13 | $19.73 | $18.72 | $19.57 | $391.40 | 4,948 |
2017-08-23 | $19.10 | $19.58 | $18.17 | $19.11 | $382.20 | 4,199 |
2017-08-22 | $19.45 | $19.86 | $18.52 | $19.24 | $384.80 | 4,003 |
2017-08-21 | $19.85 | $20.00 | $19.26 | $19.42 | $388.40 | 2,718 |
2017-08-18 | $19.89 | $20.36 | $19.80 | $19.94 | $398.80 | 8,098 |
2017-08-17 | $21.50 | $21.61 | $19.89 | $20.03 | $400.60 | 4,334 |
2017-08-16 | $21.50 | $21.99 | $21.36 | $21.61 | $432.20 | 6,210 |
2017-08-15 | $21.89 | $22.14 | $21.50 | $21.62 | $432.40 | 3,989 |
2017-08-14 | $22.02 | $22.44 | $21.53 | $22.04 | $440.80 | 2,756 |
2017-08-11 | $21.84 | $22.25 | $21.45 | $21.86 | $437.20 | 5,046 |
2017-08-10 | $21.55 | $22.22 | $20.84 | $21.84 | $436.80 | 6,700 |
2017-08-09 | $21.30 | $21.66 | $20.68 | $21.39 | $427.80 | 8,950 |
2017-08-08 | $22.74 | $22.74 | $20.93 | $21.31 | $426.20 | 5,233 |
2017-08-07 | $21.77 | $21.77 | $20.81 | $21.39 | $427.80 | 4,221 |
2017-08-04 | $20.85 | $21.81 | $20.85 | $21.72 | $434.40 | 2,487 |
2017-08-03 | $21.03 | $21.16 | $20.41 | $21.00 | $420.00 | 3,848 |
2017-08-02 | $21.00 | $22.02 | $20.78 | $20.93 | $418.60 | 8,518 |
2017-08-01 | $22.59 | $22.59 | $20.21 | $20.90 | $418.00 | 8,471 |
2017-07-31 | $22.19 | $22.77 | $21.64 | $22.45 | $449.00 | 4,701 |
2017-07-28 | $21.99 | $23.13 | $21.01 | $22.03 | $440.60 | 5,934 |
2017-07-27 | $22.28 | $22.81 | $21.30 | $22.06 | $441.20 | 4,425 |
2017-07-26 | $22.33 | $23.92 | $21.42 | $22.25 | $445.00 | 2,858 |
2017-07-25 | $21.97 | $23.21 | $21.44 | $22.26 | $445.20 | 6,887 |
2017-07-24 | $22.59 | $23.58 | $21.42 | $21.90 | $438.00 | 7,060 |
2017-07-21 | $23.95 | $23.95 | $21.73 | $22.59 | $451.80 | 8,063 |
2017-07-20 | $23.37 | $24.10 | $22.78 | $23.74 | $474.80 | 9,389 |
2017-07-19 | $22.71 | $23.33 | $22.69 | $23.18 | $463.60 | 2,273 |
2017-07-18 | $22.91 | $23.18 | $22.33 | $22.64 | $452.80 | 5,896 |
2017-07-17 | $23.18 | $24.19 | $22.60 | $22.85 | $457.00 | 5,426 |
2017-07-14 | $22.83 | $23.46 | $22.70 | $23.12 | $462.40 | 2,838 |
2017-07-13 | $22.94 | $23.51 | $22.36 | $22.94 | $458.80 | 8,460 |
2017-07-12 | $23.15 | $23.30 | $22.55 | $22.91 | $458.20 | 5,726 |
2017-07-11 | $24.24 | $24.46 | $22.48 | $23.03 | $460.60 | 5,422 |
2017-07-10 | $22.75 | $24.49 | $21.54 | $24.40 | $488.00 | 2,679 |
2017-07-07 | $23.02 | $23.49 | $22.70 | $22.78 | $455.60 | 2,742 |
2017-07-06 | $24.74 | $24.74 | $22.34 | $23.02 | $460.40 | 7,133 |
2017-07-05 | $25.89 | $25.89 | $24.44 | $24.84 | $496.80 | 4,350 |
2017-07-03 | $25.28 | $25.96 | $25.27 | $25.66 | $513.20 | 2,376 |
2017-06-30 | $25.01 | $25.36 | $23.39 | $25.18 | $503.60 | 6,170 |
2017-06-29 | $23.78 | $24.66 | $23.78 | $24.42 | $488.40 | 4,807 |
2017-06-28 | $22.57 | $24.38 | $22.57 | $23.50 | $470.00 | 4,094 |
2017-06-27 | $21.97 | $23.65 | $21.86 | $23.00 | $460.00 | 10,149 |
2017-06-26 | $22.51 | $22.75 | $21.59 | $22.07 | $441.40 | 6,030 |
2017-06-23 | $22.07 | $22.97 | $21.98 | $22.69 | $453.80 | 69,054 |
2017-06-22 | $22.00 | $23.00 | $21.81 | $21.99 | $439.80 | 11,572 |
2017-06-21 | $24.11 | $24.11 | $21.59 | $22.06 | $441.20 | 14,629 |
2017-06-20 | $24.05 | $24.25 | $23.05 | $24.11 | $482.20 | 3,229 |
2017-06-19 | $23.30 | $24.46 | $22.87 | $24.12 | $482.40 | 4,045 |
2017-06-16 | $24.74 | $25.10 | $23.02 | $23.23 | $464.60 | 39,321 |
2017-06-15 | $25.61 | $25.90 | $24.70 | $24.92 | $498.40 | 4,194 |
2017-06-14 | $26.17 | $26.29 | $25.16 | $25.90 | $518.00 | 4,610 |
2017-06-13 | $26.30 | $26.64 | $25.79 | $26.17 | $523.40 | 4,912 |
2017-06-12 | $25.80 | $26.44 | $25.05 | $26.23 | $524.60 | 8,520 |
2017-06-09 | $25.70 | $26.04 | $25.00 | $25.79 | $515.80 | 6,025 |
2017-06-08 | $24.94 | $26.07 | $24.51 | $25.77 | $515.40 | 10,972 |
2017-06-07 | $26.02 | $26.27 | $24.30 | $25.10 | $502.00 | 5,991 |
2017-06-06 | $25.43 | $26.50 | $25.14 | $25.98 | $519.60 | 6,857 |
2017-06-05 | $26.44 | $26.80 | $25.25 | $26.05 | $521.00 | 5,487 |
2017-06-02 | $26.36 | $26.46 | $25.33 | $25.97 | $519.40 | 8,186 |
2017-06-01 | $26.49 | $27.85 | $25.88 | $26.41 | $528.20 | 7,827 |
2017-05-31 | $26.14 | $26.75 | $24.50 | $26.24 | $524.80 | 12,165 |
2017-05-30 | $27.10 | $29.07 | $25.32 | $26.12 | $522.40 | 13,311 |
2017-05-26 | $25.45 | $28.20 | $24.86 | $27.04 | $540.80 | 15,142 |
2017-05-25 | $25.00 | $26.86 | $24.03 | $25.22 | $504.40 | 9,097 |
2017-05-24 | $24.10 | $25.87 | $23.38 | $24.77 | $495.40 | 8,416 |
2017-05-23 | $23.17 | $24.68 | $22.34 | $24.07 | $481.40 | 9,059 |
2017-05-22 | $24.45 | $24.45 | $23.54 | $24.00 | $480.00 | 5,217 |
2017-05-19 | $22.45 | $24.42 | $22.30 | $24.09 | $481.80 | 7,525 |
2017-05-18 | $22.85 | $24.25 | $22.30 | $22.88 | $457.60 | 3,807 |
2017-05-17 | $21.30 | $23.09 | $21.30 | $22.86 | $457.20 | 4,131 |
2017-05-16 | $21.03 | $22.47 | $21.03 | $21.85 | $437.00 | 24,647 |
2017-05-15 | $20.91 | $21.58 | $20.73 | $21.14 | $422.80 | 4,595 |
2017-05-12 | $21.01 | $21.03 | $20.71 | $20.87 | $417.40 | 838 |
2017-05-11 | $20.96 | $21.94 | $20.96 | $20.97 | $419.40 | 7,633 |
2017-05-10 | $21.17 | $21.58 | $20.73 | $20.84 | $416.80 | 2,079 |
2017-05-09 | $21.47 | $21.97 | $20.20 | $21.16 | $423.20 | 5,590 |
2017-05-08 | $20.03 | $21.50 | $20.03 | $21.32 | $426.40 | 3,467 |
2017-05-05 | $20.44 | $20.44 | $19.98 | $20.04 | $400.80 | 2,468 |
2017-05-04 | $20.66 | $21.31 | $20.03 | $20.03 | $400.60 | 14,036 |
2017-05-03 | $20.47 | $21.02 | $20.21 | $20.71 | $414.20 | 15,045 |
2017-05-02 | $20.51 | $20.69 | $20.35 | $20.51 | $410.20 | 5,546 |
2017-05-01 | $19.56 | $20.99 | $19.56 | $20.45 | $409.00 | 9,559 |
2017-04-28 | $20.00 | $20.30 | $19.25 | $20.01 | $400.20 | 228,883 |
NCS Multistage Holdings Inc (NCSM) News Headlines
Recent NCS Multistage Holdings Inc (NCSM) News
Similar Companies to NCS Multistage Holdings Inc (NCSM) in the Oil & Gas Equipment & Services Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |