Tortoise Energy Independence Fund Inc (NDP) Exchange: NYSE
Data as of March 28, 2024
$33.72 ($0.28) 0.83%
Tortoise Energy Independence Fund Inc - Daily Information
Click for more stock information on Tortoise Energy Independence Fund Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $33.44 |
Previous Close | $33.72 |
High | $33.99 |
Low | $33.44 |
Adjusted Open | $33.44 |
Previous Adjusted Close | $33.72 |
Adjusted High | $33.99 |
Adjusted Low | $33.44 |
Invest in Tortoise Energy Independence Fund Inc (NDP)
Historical Stock Data for Tortoise Energy Independence Fund Inc (NDP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $33.44 | $33.99 | $33.44 | $33.72 | $33.72 | 3,489 |
2024-03-27 | $33.39 | $33.44 | $33.25 | $33.44 | $33.44 | 4,152 |
2024-03-26 | $33.50 | $33.50 | $33.18 | $33.32 | $33.32 | 1,448 |
2024-03-25 | $33.05 | $33.43 | $33.05 | $33.42 | $33.42 | 2,476 |
2024-03-22 | $33.09 | $33.09 | $32.96 | $33.09 | $33.09 | 3,278 |
2024-03-21 | $33.02 | $33.22 | $33.02 | $33.19 | $33.19 | 2,150 |
2024-03-20 | $32.80 | $33.11 | $32.80 | $33.11 | $33.11 | 1,967 |
2024-03-19 | $32.65 | $32.85 | $32.65 | $32.85 | $32.85 | 2,091 |
2024-03-18 | $32.47 | $32.64 | $32.46 | $32.60 | $32.60 | 4,819 |
2024-03-15 | $32.45 | $32.50 | $32.39 | $32.41 | $32.41 | 2,696 |
2024-03-14 | $32.35 | $32.38 | $32.18 | $32.18 | $32.18 | 2,337 |
2024-03-13 | $32.00 | $32.30 | $32.00 | $32.27 | $32.27 | 1,596 |
2024-03-12 | $31.58 | $32.00 | $31.58 | $31.91 | $31.91 | 9,244 |
2024-03-11 | $31.41 | $31.67 | $31.41 | $31.67 | $31.67 | 1,378 |
2024-03-08 | $31.85 | $31.85 | $31.60 | $31.63 | $31.63 | 4,527 |
2024-03-07 | $31.72 | $31.82 | $31.69 | $31.72 | $31.72 | 1,697 |
2024-03-06 | $31.66 | $31.85 | $31.51 | $31.59 | $31.59 | 3,471 |
2024-03-05 | $31.00 | $31.45 | $31.00 | $31.37 | $31.37 | 3,267 |
2024-03-04 | $31.29 | $31.30 | $31.06 | $31.08 | $31.08 | 2,531 |
2024-03-01 | $30.95 | $31.31 | $30.93 | $31.21 | $31.21 | 7,616 |
2024-02-29 | $30.51 | $30.83 | $30.49 | $30.81 | $30.81 | 14,793 |
2024-02-28 | $30.23 | $30.52 | $30.19 | $30.20 | $30.20 | 8,706 |
2024-02-27 | $30.12 | $30.24 | $30.07 | $30.14 | $30.14 | 4,230 |
2024-02-26 | $30.01 | $30.26 | $29.93 | $30.13 | $30.13 | 16,931 |
2024-02-23 | $30.11 | $30.36 | $29.85 | $30.15 | $30.15 | 3,702 |
2024-02-22 | $30.00 | $30.36 | $29.99 | $30.20 | $30.20 | 7,055 |
2024-02-21 | $30.00 | $30.20 | $29.80 | $30.14 | $30.14 | 2,756 |
2024-02-20 | $30.00 | $30.00 | $29.83 | $29.95 | $29.34 | 8,638 |
2024-02-16 | $29.78 | $29.98 | $29.67 | $29.98 | $29.37 | 6,527 |
2024-02-15 | $29.16 | $29.72 | $29.15 | $29.62 | $29.01 | 6,710 |
2024-02-14 | $29.23 | $29.23 | $28.79 | $28.80 | $28.21 | 1,982 |
2024-02-13 | $29.33 | $29.47 | $28.62 | $29.03 | $28.44 | 2,693 |
2024-02-12 | $29.00 | $29.30 | $29.00 | $29.29 | $28.69 | 5,132 |
2024-02-09 | $28.96 | $28.96 | $28.56 | $28.57 | $27.98 | 4,579 |
2024-02-08 | $29.00 | $29.00 | $28.70 | $28.76 | $28.17 | 8,940 |
2024-02-07 | $28.70 | $28.77 | $28.46 | $28.63 | $28.04 | 5,368 |
2024-02-06 | $28.41 | $28.68 | $28.31 | $28.59 | $28.00 | 5,342 |
2024-02-05 | $28.69 | $28.69 | $28.27 | $28.41 | $27.82 | 3,795 |
2024-02-02 | $28.74 | $28.78 | $28.54 | $28.63 | $28.04 | 3,917 |
2024-02-01 | $29.00 | $29.15 | $28.57 | $28.69 | $28.10 | 5,587 |
2024-01-31 | $29.35 | $29.35 | $28.87 | $28.87 | $28.28 | 10,546 |
2024-01-30 | $28.79 | $29.40 | $28.79 | $29.40 | $28.80 | 5,627 |
2024-01-29 | $29.00 | $29.05 | $28.85 | $28.89 | $28.30 | 1,749 |
2024-01-26 | $28.74 | $29.00 | $28.65 | $29.00 | $28.41 | 4,418 |
2024-01-25 | $28.35 | $28.76 | $28.35 | $28.74 | $28.15 | 6,155 |
2024-01-24 | $28.33 | $28.35 | $28.29 | $28.29 | $27.71 | 1,405 |
2024-01-23 | $27.91 | $28.20 | $27.91 | $28.06 | $27.49 | 4,088 |
2024-01-22 | $27.64 | $28.03 | $27.64 | $27.92 | $27.35 | 5,003 |
2024-01-19 | $27.96 | $27.96 | $27.61 | $27.70 | $27.13 | 13,428 |
2024-01-18 | $28.10 | $28.10 | $27.96 | $27.98 | $27.41 | 7,235 |
2024-01-17 | $28.33 | $28.34 | $28.15 | $28.15 | $27.57 | 5,682 |
2024-01-16 | $28.91 | $29.02 | $28.38 | $28.38 | $28.38 | 8,460 |
2024-01-12 | $29.10 | $29.15 | $28.97 | $29.05 | $29.05 | 5,024 |
2024-01-11 | $29.09 | $29.10 | $28.80 | $28.83 | $28.83 | 5,415 |
2024-01-10 | $29.19 | $29.26 | $28.92 | $28.97 | $28.97 | 15,506 |
2024-01-09 | $29.29 | $29.38 | $29.01 | $29.26 | $29.26 | 9,620 |
2024-01-08 | $29.55 | $29.55 | $29.07 | $29.49 | $29.49 | 4,460 |
2024-01-05 | $29.51 | $29.87 | $29.49 | $29.74 | $29.74 | 21,090 |
2024-01-04 | $29.27 | $29.66 | $29.27 | $29.43 | $29.43 | 17,591 |
2024-01-03 | $28.95 | $29.43 | $28.95 | $29.43 | $29.43 | 3,859 |
2024-01-02 | $29.00 | $29.11 | $28.93 | $28.93 | $28.93 | 9,000 |
2023-12-29 | $28.78 | $28.80 | $28.65 | $28.66 | $28.66 | 4,841 |
2023-12-28 | $29.04 | $29.04 | $28.79 | $28.79 | $28.79 | 7,502 |
2023-12-27 | $29.19 | $29.57 | $29.17 | $29.17 | $29.17 | 8,572 |
2023-12-26 | $29.22 | $29.54 | $29.14 | $29.34 | $29.34 | 6,595 |
2023-12-22 | $28.93 | $29.50 | $28.93 | $29.02 | $29.02 | 12,774 |
2023-12-21 | $28.64 | $29.12 | $28.64 | $29.00 | $29.00 | 7,082 |
2023-12-20 | $29.11 | $29.46 | $28.90 | $28.93 | $28.93 | 17,717 |
2023-12-19 | $28.95 | $29.26 | $28.89 | $29.21 | $29.21 | 5,263 |
2023-12-18 | $28.57 | $29.28 | $28.20 | $28.99 | $28.99 | 19,554 |
2023-12-15 | $28.59 | $28.59 | $28.17 | $28.53 | $28.53 | 6,193 |
2023-12-14 | $28.06 | $28.78 | $28.06 | $28.68 | $28.68 | 22,322 |
2023-12-13 | $27.77 | $27.95 | $27.51 | $27.87 | $27.87 | 10,602 |
2023-12-12 | $27.91 | $27.91 | $27.38 | $27.53 | $27.53 | 9,200 |
2023-12-11 | $28.06 | $28.19 | $28.01 | $28.02 | $28.02 | 2,528 |
2023-12-08 | $27.90 | $28.19 | $27.90 | $28.14 | $28.14 | 3,358 |
2023-12-07 | $28.10 | $28.10 | $27.81 | $27.84 | $27.84 | 10,746 |
2023-12-06 | $28.40 | $28.47 | $28.05 | $28.07 | $28.07 | 20,708 |
2023-12-05 | $28.71 | $28.71 | $28.54 | $28.56 | $28.56 | 10,511 |
2023-12-04 | $29.09 | $29.09 | $28.78 | $28.83 | $28.83 | 30,422 |
2023-12-01 | $29.02 | $29.49 | $28.95 | $29.21 | $29.21 | 13,507 |
2023-11-30 | $29.21 | $29.31 | $28.72 | $28.95 | $28.95 | 17,465 |
2023-11-29 | $29.10 | $29.22 | $29.00 | $29.06 | $29.06 | 14,153 |
2023-11-28 | $29.13 | $29.36 | $29.00 | $29.09 | $29.09 | 17,274 |
2023-11-27 | $29.12 | $29.12 | $28.54 | $29.02 | $29.02 | 40,231 |
2023-11-24 | $28.88 | $29.59 | $28.77 | $29.31 | $29.31 | 12,495 |
2023-11-22 | $29.13 | $29.27 | $28.77 | $29.22 | $29.22 | 30,701 |
2023-11-21 | $29.39 | $29.42 | $28.99 | $29.24 | $29.24 | 22,644 |
2023-11-20 | $30.01 | $30.11 | $29.87 | $29.93 | $29.30 | 5,946 |
2023-11-17 | $29.62 | $30.14 | $29.62 | $29.87 | $29.24 | 33,839 |
2023-11-16 | $30.29 | $30.29 | $29.42 | $29.48 | $28.86 | 41,583 |
2023-11-15 | $30.50 | $30.66 | $30.40 | $30.47 | $29.83 | 22,333 |
2023-11-14 | $30.57 | $30.57 | $30.36 | $30.45 | $29.81 | 10,885 |
2023-11-13 | $30.22 | $30.34 | $30.14 | $30.16 | $29.52 | 4,800 |
2023-11-10 | $29.98 | $30.32 | $29.81 | $29.98 | $29.35 | 8,149 |
2023-11-09 | $30.31 | $30.31 | $29.80 | $29.82 | $29.19 | 13,624 |
2023-11-08 | $31.28 | $31.28 | $30.25 | $30.25 | $29.61 | 6,893 |
2023-11-07 | $31.40 | $31.76 | $31.40 | $31.76 | $31.09 | 1,178 |
2023-11-06 | $31.99 | $31.99 | $31.43 | $31.43 | $30.77 | 3,703 |
2023-11-03 | $32.39 | $32.39 | $31.75 | $31.90 | $31.23 | 889 |
2023-11-02 | $31.22 | $32.46 | $31.22 | $32.46 | $31.78 | 2,229 |
2023-11-01 | $31.54 | $31.54 | $30.96 | $31.19 | $30.53 | 1,817 |
2023-10-31 | $30.84 | $31.20 | $30.84 | $30.97 | $30.32 | 16,283 |
2023-10-30 | $31.08 | $31.08 | $30.61 | $30.85 | $30.20 | 4,493 |
2023-10-27 | $31.30 | $31.30 | $31.18 | $31.19 | $30.53 | 685 |
2023-10-26 | $31.60 | $31.94 | $31.52 | $31.94 | $31.27 | 1,361 |
2023-10-25 | $31.60 | $31.69 | $31.50 | $31.69 | $31.02 | 3,417 |
2023-10-24 | $31.70 | $31.70 | $31.70 | $31.70 | $31.03 | 440 |
2023-10-23 | $32.01 | $32.01 | $32.01 | $32.01 | $31.33 | 421 |
2023-10-20 | $32.37 | $32.37 | $32.20 | $32.20 | $31.52 | 13,082 |
2023-10-19 | $32.48 | $32.67 | $32.48 | $32.63 | $31.94 | 6,100 |
2023-10-18 | $32.09 | $32.84 | $32.09 | $32.71 | $32.02 | 2,312 |
2023-10-17 | $32.43 | $32.66 | $32.43 | $32.58 | $31.89 | 3,433 |
2023-10-16 | $32.35 | $32.45 | $32.28 | $32.40 | $31.72 | 5,111 |
2023-10-13 | $31.80 | $32.45 | $31.80 | $32.30 | $31.62 | 6,955 |
2023-10-12 | $31.69 | $31.74 | $31.40 | $31.53 | $30.86 | 6,790 |
2023-10-11 | $31.45 | $31.47 | $31.25 | $31.47 | $30.80 | 4,169 |
2023-10-10 | $31.44 | $31.62 | $31.25 | $31.62 | $30.95 | 6,572 |
2023-10-09 | $30.89 | $31.35 | $30.89 | $31.35 | $30.69 | 3,866 |
2023-10-06 | $29.84 | $30.53 | $29.84 | $30.50 | $29.86 | 8,472 |
2023-10-05 | $29.92 | $29.92 | $29.83 | $29.87 | $29.24 | 3,097 |
2023-10-04 | $30.37 | $30.42 | $29.64 | $29.95 | $29.32 | 8,084 |
2023-10-03 | $31.40 | $31.40 | $30.75 | $30.79 | $30.14 | 23,775 |
2023-10-02 | $31.16 | $31.54 | $31.16 | $31.54 | $30.87 | 14,631 |
2023-09-29 | $32.06 | $32.34 | $31.67 | $31.67 | $31.00 | 2,410 |
2023-09-28 | $31.91 | $32.14 | $31.91 | $32.03 | $31.35 | 4,726 |
2023-09-27 | $31.49 | $32.15 | $31.49 | $31.99 | $31.32 | 5,515 |
2023-09-26 | $31.34 | $31.51 | $31.20 | $31.22 | $30.56 | 3,199 |
2023-09-25 | $31.05 | $31.50 | $31.04 | $31.50 | $30.84 | 5,288 |
2023-09-22 | $31.27 | $31.33 | $30.93 | $31.27 | $30.61 | 7,249 |
2023-09-21 | $31.49 | $31.49 | $31.10 | $31.10 | $30.44 | 3,921 |
2023-09-20 | $31.57 | $31.71 | $31.44 | $31.45 | $30.79 | 17,166 |
2023-09-19 | $31.79 | $31.79 | $31.50 | $31.57 | $30.90 | 4,752 |
2023-09-18 | $31.77 | $31.88 | $31.45 | $31.67 | $31.00 | 5,349 |
2023-09-15 | $31.88 | $31.88 | $31.57 | $31.58 | $30.91 | 2,549 |
2023-09-14 | $31.86 | $32.04 | $31.86 | $32.02 | $31.34 | 4,853 |
2023-09-13 | $32.02 | $32.02 | $31.69 | $31.69 | $31.02 | 3,129 |
2023-09-12 | $31.49 | $31.96 | $31.49 | $31.86 | $31.19 | 1,856 |
2023-09-11 | $32.09 | $32.09 | $31.25 | $31.32 | $30.66 | 3,093 |
2023-09-08 | $32.04 | $32.28 | $31.90 | $31.90 | $31.23 | 3,766 |
2023-09-07 | $31.86 | $31.99 | $31.86 | $31.96 | $31.29 | 4,079 |
2023-09-06 | $31.91 | $32.08 | $31.58 | $32.08 | $31.40 | 8,009 |
2023-09-05 | $31.94 | $32.27 | $31.88 | $31.88 | $31.21 | 8,448 |
2023-09-01 | $31.37 | $31.98 | $31.37 | $31.85 | $31.85 | 8,293 |
2023-08-31 | $31.44 | $31.44 | $31.10 | $31.15 | $31.15 | 6,951 |
2023-08-30 | $31.21 | $31.40 | $31.15 | $31.30 | $31.30 | 7,628 |
2023-08-29 | $31.04 | $31.22 | $31.00 | $31.10 | $31.10 | 5,947 |
2023-08-28 | $30.99 | $31.48 | $30.92 | $30.98 | $30.98 | 5,097 |
2023-08-25 | $30.88 | $31.09 | $30.73 | $30.90 | $30.90 | 6,435 |
2023-08-24 | $31.00 | $31.16 | $30.97 | $30.97 | $30.97 | 4,981 |
2023-08-23 | $31.29 | $31.29 | $30.65 | $31.00 | $31.00 | 4,934 |
2023-08-22 | $31.85 | $32.39 | $31.85 | $31.92 | $31.28 | 4,528 |
2023-08-21 | $32.13 | $32.13 | $31.61 | $31.91 | $31.27 | 5,212 |
2023-08-18 | $31.73 | $32.00 | $31.55 | $32.00 | $32.00 | 2,751 |
2023-08-17 | $31.62 | $32.11 | $31.62 | $31.78 | $31.78 | 4,189 |
2023-08-16 | $31.65 | $31.73 | $31.50 | $31.50 | $31.50 | 3,183 |
2023-08-15 | $31.95 | $31.95 | $31.66 | $31.66 | $31.66 | 4,376 |
2023-08-14 | $31.92 | $32.16 | $31.84 | $32.16 | $32.16 | 4,860 |
2023-08-11 | $31.90 | $32.25 | $31.71 | $32.12 | $32.12 | 5,425 |
2023-08-10 | $31.90 | $32.17 | $31.76 | $31.76 | $31.76 | 4,390 |
2023-08-09 | $31.61 | $32.00 | $31.61 | $31.95 | $31.95 | 4,513 |
2023-08-08 | $31.06 | $31.45 | $30.82 | $31.45 | $31.45 | 5,076 |
2023-08-07 | $31.18 | $31.42 | $31.15 | $31.32 | $31.32 | 4,477 |
2023-08-04 | $31.00 | $31.35 | $30.99 | $31.34 | $31.34 | 13,351 |
2023-08-03 | $30.41 | $30.97 | $30.41 | $30.85 | $30.85 | 6,107 |
2023-08-02 | $30.68 | $30.68 | $30.29 | $30.40 | $30.40 | 3,132 |
2023-08-01 | $30.91 | $30.94 | $30.64 | $30.86 | $30.86 | 6,893 |
2023-07-31 | $30.73 | $31.24 | $30.73 | $31.13 | $31.13 | 6,284 |
2023-07-28 | $30.41 | $30.62 | $30.30 | $30.57 | $30.57 | 10,984 |
2023-07-27 | $30.75 | $30.88 | $30.27 | $30.27 | $30.27 | 20,633 |
2023-07-26 | $30.47 | $30.72 | $30.47 | $30.60 | $30.60 | 3,047 |
2023-07-25 | $30.67 | $30.94 | $30.63 | $30.63 | $30.63 | 8,800 |
2023-07-24 | $30.32 | $30.95 | $30.32 | $30.74 | $30.74 | 2,347 |
2023-07-21 | $30.16 | $30.52 | $30.15 | $30.41 | $30.41 | 2,281 |
2023-07-20 | $29.90 | $30.19 | $29.90 | $30.03 | $30.03 | 5,626 |
2023-07-19 | $29.44 | $29.85 | $29.41 | $29.85 | $29.85 | 24,330 |
2023-07-18 | $28.80 | $29.60 | $28.80 | $29.46 | $29.46 | 4,552 |
2023-07-17 | $28.80 | $28.93 | $28.71 | $28.86 | $28.86 | 5,072 |
2023-07-14 | $29.42 | $29.42 | $28.87 | $28.87 | $28.87 | 11,893 |
2023-07-13 | $29.49 | $29.71 | $29.40 | $29.53 | $29.53 | 10,924 |
2023-07-12 | $29.35 | $29.46 | $29.27 | $29.45 | $29.45 | 17,631 |
2023-07-11 | $29.00 | $29.58 | $29.00 | $29.11 | $29.11 | 55,233 |
2023-07-10 | $28.88 | $28.97 | $28.82 | $28.96 | $28.96 | 17,447 |
2023-07-07 | $28.25 | $28.96 | $28.25 | $28.89 | $28.89 | 2,931 |
2023-07-06 | $28.43 | $28.43 | $28.19 | $28.19 | $28.19 | 4,758 |
2023-07-05 | $28.82 | $28.82 | $28.47 | $28.66 | $28.66 | 10,762 |
2023-07-03 | $28.66 | $28.89 | $28.66 | $28.89 | $28.89 | 1,485 |
2023-06-30 | $28.82 | $28.83 | $28.52 | $28.75 | $28.75 | 6,705 |
2023-06-29 | $27.92 | $28.59 | $27.92 | $28.59 | $28.59 | 8,903 |
2023-06-28 | $27.76 | $28.06 | $27.72 | $27.92 | $27.92 | 3,178 |
2023-06-27 | $27.86 | $27.86 | $27.76 | $27.79 | $27.79 | 1,407 |
2023-06-26 | $27.38 | $27.95 | $27.38 | $27.90 | $27.90 | 3,342 |
2023-06-23 | $27.33 | $27.43 | $27.33 | $27.42 | $27.42 | 3,903 |
2023-06-22 | $27.88 | $27.90 | $27.43 | $27.55 | $27.55 | 20,212 |
2023-06-21 | $28.01 | $28.25 | $27.86 | $28.00 | $28.00 | 13,609 |
2023-06-20 | $28.37 | $28.37 | $27.69 | $27.89 | $27.89 | 23,514 |
2023-06-16 | $28.22 | $28.51 | $28.07 | $28.36 | $28.36 | 12,337 |
2023-06-15 | $28.74 | $28.87 | $27.99 | $28.07 | $28.07 | 76,688 |
2023-06-14 | $28.77 | $28.77 | $28.47 | $28.47 | $28.47 | 6,737 |
2023-06-13 | $28.37 | $28.67 | $28.37 | $28.66 | $28.66 | 10,793 |
2023-06-12 | $28.11 | $28.25 | $28.11 | $28.23 | $28.23 | 8,696 |
2023-06-09 | $28.64 | $28.68 | $28.26 | $28.29 | $28.29 | 17,507 |
2023-06-08 | $28.83 | $28.96 | $28.50 | $28.72 | $28.72 | 11,588 |
2023-06-07 | $28.04 | $28.76 | $28.04 | $28.75 | $28.75 | 24,714 |
2023-06-06 | $27.44 | $27.93 | $27.44 | $27.93 | $27.93 | 5,407 |
2023-06-05 | $27.95 | $27.95 | $27.56 | $27.56 | $27.56 | 2,600 |
2023-06-02 | $27.38 | $27.94 | $27.38 | $27.80 | $27.80 | 4,792 |
2023-06-01 | $27.06 | $27.52 | $26.93 | $27.03 | $27.03 | 11,300 |
2023-05-31 | $27.49 | $27.49 | $27.00 | $27.08 | $27.08 | 4,089 |
2023-05-30 | $27.91 | $27.91 | $27.13 | $27.79 | $27.79 | 8,186 |
2023-05-26 | $27.94 | $28.11 | $27.57 | $27.68 | $27.68 | 4,174 |
2023-05-25 | $27.91 | $27.91 | $27.45 | $27.49 | $27.49 | 1,391 |
2023-05-24 | $28.37 | $28.37 | $27.98 | $28.16 | $28.16 | 787 |
2023-05-23 | $28.16 | $28.50 | $28.16 | $28.23 | $28.23 | 8,986 |
2023-05-22 | $28.70 | $28.87 | $28.65 | $28.70 | $28.07 | 6,016 |
2023-05-19 | $28.50 | $28.63 | $28.50 | $28.63 | $28.01 | 260 |
2023-05-18 | $28.06 | $28.30 | $27.82 | $28.22 | $27.60 | 2,263 |
2023-05-17 | $28.26 | $28.26 | $28.26 | $28.26 | $27.64 | 448 |
2023-05-16 | $28.13 | $28.13 | $27.77 | $27.77 | $27.16 | 604 |
2023-05-15 | $28.04 | $28.47 | $28.02 | $28.26 | $27.64 | 6,103 |
2023-05-12 | $27.65 | $27.71 | $27.51 | $27.61 | $27.01 | 2,647 |
2023-05-11 | $27.55 | $27.57 | $27.45 | $27.52 | $26.92 | 1,579 |
2023-05-10 | $28.27 | $28.27 | $27.77 | $27.77 | $27.16 | 1,587 |
2023-05-09 | $28.13 | $28.45 | $28.13 | $28.32 | $27.70 | 1,145 |
2023-05-08 | $28.83 | $28.83 | $28.20 | $28.37 | $28.37 | 2,868 |
2023-05-05 | $28.42 | $28.42 | $28.15 | $28.20 | $28.20 | 4,170 |
2023-05-04 | $27.71 | $27.90 | $27.34 | $27.34 | $27.34 | 9,307 |
2023-05-03 | $28.15 | $28.15 | $27.75 | $27.75 | $27.75 | 2,531 |
2023-05-02 | $29.14 | $29.14 | $27.95 | $28.23 | $28.23 | 9,372 |
2023-05-01 | $29.20 | $29.28 | $29.05 | $29.05 | $29.05 | 1,390 |
2023-04-28 | $28.53 | $29.30 | $28.53 | $29.30 | $29.30 | 931 |
2023-04-27 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 237 |
2023-04-26 | $28.70 | $28.79 | $28.47 | $28.47 | $28.47 | 2,317 |
2023-04-25 | $29.25 | $29.25 | $28.61 | $28.80 | $28.80 | 4,984 |
2023-04-24 | $29.13 | $29.34 | $29.11 | $29.34 | $29.34 | 1,498 |
2023-04-21 | $29.11 | $29.11 | $28.92 | $28.96 | $28.96 | 3,036 |
2023-04-20 | $28.97 | $28.98 | $28.97 | $28.98 | $28.98 | 1,383 |
2023-04-19 | $29.33 | $29.33 | $28.90 | $29.24 | $29.24 | 2,153 |
2023-04-18 | $29.51 | $29.51 | $29.29 | $29.35 | $29.35 | 3,286 |
2023-04-17 | $29.62 | $29.62 | $29.37 | $29.52 | $29.52 | 2,594 |
2023-04-14 | $29.67 | $29.78 | $29.59 | $29.69 | $29.69 | 7,152 |
2023-04-13 | $29.67 | $29.85 | $29.65 | $29.70 | $29.70 | 7,941 |
2023-04-12 | $29.84 | $29.85 | $29.55 | $29.65 | $29.65 | 2,693 |
2023-04-11 | $29.35 | $29.82 | $29.35 | $29.73 | $29.73 | 2,734 |
2023-04-10 | $28.84 | $29.42 | $28.84 | $29.28 | $29.28 | 2,234 |
2023-04-06 | $28.83 | $28.99 | $28.83 | $28.88 | $28.88 | 873 |
2023-04-05 | $28.80 | $29.18 | $28.76 | $29.18 | $29.18 | 6,590 |
2023-04-04 | $29.11 | $29.43 | $28.79 | $28.96 | $28.96 | 8,914 |
2023-04-03 | $28.96 | $29.58 | $28.96 | $29.32 | $29.32 | 6,143 |
2023-03-31 | $28.10 | $28.16 | $27.98 | $28.15 | $28.15 | 8,158 |
2023-03-30 | $28.10 | $28.10 | $27.83 | $27.98 | $27.98 | 2,035 |
2023-03-29 | $27.75 | $27.80 | $27.51 | $27.80 | $27.80 | 4,572 |
2023-03-28 | $26.77 | $27.43 | $26.77 | $27.36 | $27.36 | 4,087 |
2023-03-27 | $26.54 | $27.01 | $26.46 | $26.94 | $26.94 | 7,023 |
2023-03-24 | $26.04 | $26.46 | $25.90 | $26.36 | $26.36 | 1,795 |
2023-03-23 | $26.77 | $26.92 | $26.20 | $26.32 | $26.32 | 7,435 |
2023-03-22 | $27.07 | $27.07 | $26.70 | $26.70 | $26.70 | 10,208 |
2023-03-21 | $26.88 | $27.10 | $26.70 | $27.10 | $27.10 | 10,883 |
2023-03-20 | $26.41 | $26.64 | $26.33 | $26.43 | $26.43 | 19,142 |
2023-03-17 | $26.72 | $26.72 | $26.27 | $26.51 | $26.51 | 3,216 |
2023-03-16 | $25.96 | $26.92 | $25.81 | $26.78 | $26.78 | 9,352 |
2023-03-15 | $27.19 | $27.47 | $26.01 | $26.30 | $26.30 | 14,055 |
2023-03-14 | $27.92 | $28.28 | $27.53 | $27.65 | $27.65 | 2,689 |
2023-03-13 | $27.88 | $28.20 | $27.38 | $27.75 | $27.75 | 2,178 |
2023-03-10 | $28.94 | $29.06 | $28.37 | $28.38 | $28.38 | 5,666 |
2023-03-09 | $29.63 | $29.63 | $28.93 | $28.93 | $28.93 | 2,196 |
2023-03-08 | $29.64 | $29.64 | $29.31 | $29.31 | $29.31 | 1,281 |
2023-03-07 | $29.73 | $29.78 | $29.55 | $29.62 | $29.62 | 1,385 |
2023-03-06 | $30.16 | $30.18 | $30.00 | $30.00 | $30.00 | 4,821 |
2023-03-03 | $29.86 | $30.66 | $29.75 | $30.45 | $30.45 | 7,689 |
2023-03-02 | $29.74 | $30.02 | $29.55 | $30.02 | $30.02 | 6,912 |
2023-03-01 | $29.28 | $29.79 | $29.28 | $29.73 | $29.73 | 6,745 |
2023-02-28 | $29.68 | $29.68 | $29.41 | $29.46 | $29.46 | 3,894 |
2023-02-27 | $29.41 | $29.70 | $29.41 | $29.49 | $29.49 | 4,279 |
2023-02-24 | $29.25 | $29.53 | $29.10 | $29.38 | $29.38 | 7,886 |
2023-02-23 | $29.16 | $29.56 | $29.16 | $29.25 | $29.25 | 11,692 |
2023-02-22 | $28.82 | $29.20 | $28.78 | $29.00 | $29.00 | 5,664 |
2023-02-21 | $29.25 | $29.25 | $28.87 | $28.98 | $28.98 | 6,105 |
2023-02-17 | $29.48 | $30.17 | $28.85 | $29.28 | $29.28 | 21,829 |
2023-02-16 | $30.26 | $30.55 | $29.26 | $30.44 | $29.80 | 3,343 |
2023-02-15 | $30.63 | $30.63 | $30.03 | $30.53 | $29.89 | 10,995 |
2023-02-14 | $30.56 | $30.99 | $30.56 | $30.93 | $30.28 | 9,830 |
2023-02-13 | $30.73 | $30.96 | $30.67 | $30.75 | $30.10 | 11,982 |
2023-02-10 | $30.15 | $30.84 | $30.15 | $30.84 | $30.84 | 11,875 |
2023-02-09 | $30.03 | $30.11 | $29.69 | $29.71 | $29.71 | 19,702 |
2023-02-08 | $30.35 | $30.35 | $30.08 | $30.15 | $30.15 | 1,032 |
2023-02-07 | $29.96 | $30.32 | $29.96 | $30.30 | $30.30 | 7,932 |
2023-02-06 | $30.19 | $30.45 | $29.66 | $29.79 | $29.79 | 4,035 |
2023-02-03 | $30.46 | $30.84 | $30.10 | $30.10 | $30.10 | 3,918 |
2023-02-02 | $30.61 | $30.81 | $30.13 | $30.35 | $30.35 | 11,219 |
2023-02-01 | $30.62 | $30.89 | $30.62 | $30.89 | $30.89 | 2,739 |
2023-01-31 | $30.68 | $30.95 | $30.68 | $30.89 | $30.89 | 1,586 |
2023-01-30 | $30.93 | $31.14 | $30.50 | $30.53 | $30.53 | 6,367 |
2023-01-27 | $31.35 | $31.45 | $31.06 | $31.28 | $31.28 | 2,183 |
2023-01-26 | $30.74 | $31.23 | $30.74 | $31.23 | $31.23 | 8,819 |
2023-01-25 | $30.56 | $30.57 | $30.20 | $30.29 | $30.29 | 2,319 |
2023-01-24 | $31.09 | $31.09 | $30.84 | $30.84 | $30.84 | 3,225 |
2023-01-23 | $31.04 | $31.31 | $31.04 | $31.13 | $31.13 | 3,782 |
2023-01-20 | $30.64 | $30.86 | $30.61 | $30.84 | $30.84 | 1,383 |
2023-01-19 | $30.15 | $30.54 | $30.00 | $30.54 | $30.54 | 4,584 |
2023-01-18 | $30.53 | $30.92 | $30.29 | $30.29 | $30.29 | 6,413 |
2023-01-17 | $30.65 | $30.73 | $30.50 | $30.51 | $30.51 | 2,908 |
2023-01-13 | $30.45 | $30.59 | $30.40 | $30.59 | $30.59 | 2,949 |
2023-01-12 | $29.98 | $30.72 | $29.98 | $30.51 | $30.51 | 4,835 |
2023-01-11 | $29.99 | $30.02 | $29.75 | $29.78 | $29.78 | 2,338 |
2023-01-10 | $29.94 | $29.94 | $29.48 | $29.70 | $29.70 | 7,782 |
2023-01-09 | $29.79 | $30.09 | $29.67 | $29.73 | $29.73 | 7,116 |
2023-01-06 | $28.94 | $29.60 | $28.94 | $29.32 | $29.32 | 1,523 |
2023-01-05 | $28.64 | $28.71 | $28.47 | $28.53 | $28.53 | 4,174 |
2023-01-04 | $28.31 | $28.91 | $28.30 | $28.58 | $28.58 | 16,847 |
2023-01-03 | $29.04 | $29.15 | $28.57 | $28.70 | $28.70 | 54,843 |
2022-12-30 | $28.80 | $29.14 | $28.80 | $29.14 | $29.14 | 5,298 |
2022-12-29 | $28.98 | $29.42 | $28.33 | $29.04 | $29.04 | 34,824 |
2022-12-28 | $29.99 | $29.99 | $29.07 | $29.07 | $29.07 | 2,018 |
2022-12-27 | $30.05 | $30.31 | $30.01 | $30.04 | $30.04 | 2,694 |
2022-12-23 | $29.37 | $29.92 | $29.37 | $29.89 | $29.89 | 5,100 |
2022-12-22 | $29.20 | $29.36 | $28.61 | $29.06 | $29.06 | 13,609 |
2022-12-21 | $29.51 | $29.73 | $29.48 | $29.62 | $29.62 | 7,732 |
2022-12-20 | $28.73 | $29.28 | $28.73 | $29.12 | $29.12 | 3,425 |
2022-12-19 | $29.27 | $29.38 | $28.99 | $29.08 | $29.08 | 14,636 |
2022-12-16 | $29.24 | $29.38 | $28.66 | $29.36 | $29.36 | 15,803 |
2022-12-15 | $29.65 | $29.85 | $29.27 | $29.77 | $29.77 | 8,292 |
2022-12-14 | $29.93 | $30.19 | $29.60 | $29.88 | $29.88 | 10,704 |
2022-12-13 | $30.00 | $30.27 | $29.67 | $30.02 | $30.02 | 8,083 |
2022-12-12 | $29.00 | $29.48 | $28.94 | $29.36 | $29.36 | 19,970 |
2022-12-09 | $29.37 | $29.60 | $28.88 | $28.89 | $28.89 | 11,819 |
2022-12-08 | $30.42 | $30.42 | $29.57 | $29.57 | $29.57 | 4,341 |
2022-12-07 | $30.07 | $30.27 | $29.47 | $29.82 | $29.82 | 7,877 |
2022-12-06 | $30.76 | $30.85 | $30.22 | $30.22 | $30.22 | 4,104 |
2022-12-05 | $32.13 | $32.14 | $30.84 | $30.84 | $30.84 | 10,147 |
2022-12-02 | $31.89 | $32.12 | $31.89 | $31.94 | $31.94 | 920 |
2022-12-01 | $32.75 | $32.76 | $32.10 | $32.10 | $32.10 | 3,251 |
2022-11-30 | $32.37 | $32.61 | $32.25 | $32.41 | $32.41 | 2,338 |
2022-11-29 | $31.97 | $32.45 | $31.97 | $32.33 | $32.33 | 7,143 |
2022-11-28 | $31.77 | $32.06 | $31.48 | $31.50 | $31.50 | 16,618 |
2022-11-25 | $32.59 | $32.60 | $32.57 | $32.57 | $32.57 | 2,043 |
2022-11-23 | $32.79 | $32.84 | $32.26 | $32.40 | $32.40 | 7,612 |
2022-11-22 | $32.49 | $33.30 | $32.49 | $33.05 | $33.05 | 11,576 |
2022-11-21 | $32.93 | $32.93 | $31.80 | $32.54 | $32.00 | 14,851 |
2022-11-18 | $33.26 | $33.40 | $32.55 | $33.18 | $32.62 | 7,256 |
2022-11-17 | $33.44 | $33.67 | $33.10 | $33.67 | $33.11 | 6,186 |
2022-11-16 | $34.23 | $34.23 | $33.63 | $33.81 | $33.25 | 33,869 |
2022-11-15 | $34.10 | $34.47 | $33.96 | $34.47 | $33.90 | 3,963 |
2022-11-14 | $33.93 | $34.32 | $33.90 | $34.25 | $33.68 | 18,854 |
2022-11-11 | $34.19 | $34.35 | $33.78 | $34.12 | $33.55 | 11,745 |
2022-11-10 | $33.53 | $34.01 | $33.53 | $33.62 | $33.62 | 7,802 |
2022-11-09 | $34.88 | $34.88 | $32.94 | $32.94 | $32.94 | 15,904 |
2022-11-08 | $35.09 | $35.46 | $35.09 | $35.24 | $35.24 | 4,737 |
2022-11-07 | $35.17 | $35.29 | $35.05 | $35.28 | $35.28 | 3,526 |
2022-11-04 | $35.42 | $35.42 | $34.43 | $35.12 | $35.12 | 12,777 |
2022-11-03 | $33.76 | $34.93 | $33.70 | $34.85 | $34.85 | 11,842 |
2022-11-02 | $34.63 | $34.80 | $34.00 | $34.00 | $34.00 | 7,100 |
2022-11-01 | $34.77 | $34.95 | $33.80 | $34.94 | $34.94 | 10,596 |
2022-10-31 | $34.44 | $34.97 | $34.30 | $34.39 | $34.39 | 10,082 |
2022-10-28 | $34.71 | $34.71 | $33.84 | $34.43 | $34.43 | 7,957 |
2022-10-27 | $34.92 | $34.95 | $34.34 | $34.34 | $34.34 | 4,639 |
2022-10-26 | $34.56 | $35.00 | $34.56 | $34.60 | $34.60 | 7,778 |
2022-10-25 | $34.55 | $34.68 | $34.10 | $34.66 | $34.66 | 20,025 |
2022-10-24 | $34.48 | $34.87 | $34.10 | $34.67 | $34.67 | 4,883 |
2022-10-21 | $34.64 | $34.76 | $34.04 | $34.74 | $34.74 | 11,071 |
2022-10-20 | $34.16 | $34.91 | $33.89 | $34.64 | $34.64 | 10,991 |
2022-10-19 | $32.67 | $34.34 | $32.67 | $34.05 | $34.05 | 12,297 |
2022-10-18 | $33.18 | $33.18 | $32.38 | $32.73 | $32.73 | 2,318 |
2022-10-17 | $33.25 | $33.25 | $32.81 | $32.94 | $32.94 | 24,105 |
2022-10-14 | $34.05 | $34.05 | $32.54 | $32.88 | $32.88 | 2,901 |
2022-10-13 | $32.30 | $35.56 | $32.30 | $33.96 | $33.96 | 40,878 |
2022-10-12 | $32.34 | $32.93 | $31.59 | $32.87 | $32.87 | 53,064 |
2022-10-11 | $32.59 | $32.85 | $31.99 | $32.49 | $32.49 | 72,275 |
2022-10-10 | $32.33 | $32.60 | $31.46 | $32.59 | $32.59 | 24,974 |
2022-10-07 | $32.45 | $32.79 | $32.05 | $32.12 | $32.12 | 38,988 |
2022-10-06 | $31.56 | $32.53 | $31.56 | $32.41 | $32.41 | 97,655 |
2022-10-05 | $31.06 | $31.92 | $30.71 | $31.91 | $31.91 | 12,318 |
2022-10-04 | $30.20 | $30.96 | $30.20 | $30.94 | $30.94 | 5,110 |
2022-10-03 | $29.06 | $29.74 | $29.06 | $29.74 | $29.74 | 4,974 |
2022-09-30 | $27.94 | $28.48 | $27.94 | $28.31 | $28.31 | 13,558 |
2022-09-29 | $27.74 | $28.17 | $27.71 | $28.10 | $28.10 | 4,252 |
2022-09-28 | $27.30 | $28.60 | $27.30 | $28.41 | $28.41 | 6,894 |
2022-09-27 | $27.10 | $27.66 | $27.10 | $27.12 | $27.12 | 2,399 |
2022-09-26 | $27.45 | $27.45 | $26.68 | $26.74 | $26.74 | 10,201 |
2022-09-23 | $28.62 | $28.62 | $27.67 | $27.77 | $27.77 | 22,713 |
2022-09-22 | $30.29 | $30.39 | $29.72 | $29.79 | $29.79 | 4,602 |
2022-09-21 | $30.66 | $30.86 | $30.03 | $30.03 | $30.03 | 2,300 |
2022-09-20 | $30.69 | $30.69 | $29.97 | $30.31 | $30.31 | 5,326 |
2022-09-19 | $29.36 | $30.84 | $29.36 | $30.77 | $30.77 | 25,463 |
2022-09-16 | $31.53 | $31.53 | $30.37 | $30.75 | $30.75 | 13,833 |
2022-09-15 | $32.02 | $32.09 | $31.70 | $31.70 | $31.70 | 1,535 |
2022-09-14 | $31.88 | $32.77 | $31.88 | $32.33 | $32.33 | 6,698 |
2022-09-13 | $32.47 | $32.47 | $31.56 | $31.68 | $31.68 | 10,089 |
2022-09-12 | $32.19 | $32.45 | $32.06 | $32.42 | $32.42 | 13,020 |
2022-09-09 | $31.32 | $31.68 | $31.08 | $31.68 | $31.68 | 2,583 |
2022-09-08 | $30.99 | $30.99 | $30.71 | $30.83 | $30.83 | 1,852 |
2022-09-07 | $31.03 | $31.03 | $30.13 | $30.95 | $30.95 | 16,968 |
2022-09-06 | $31.58 | $31.58 | $31.27 | $31.27 | $31.27 | 4,788 |
2022-09-02 | $31.99 | $31.99 | $31.27 | $31.27 | $31.27 | 15,427 |
2022-09-01 | $32.06 | $32.19 | $31.34 | $31.38 | $31.38 | 6,372 |
2022-08-31 | $31.94 | $32.77 | $31.73 | $32.37 | $32.37 | 9,665 |
2022-08-30 | $32.64 | $32.64 | $32.03 | $32.27 | $32.27 | 21,295 |
2022-08-29 | $32.41 | $33.25 | $32.33 | $32.93 | $32.93 | 10,776 |
2022-08-26 | $32.66 | $32.78 | $32.45 | $32.48 | $32.48 | 2,161 |
2022-08-25 | $32.73 | $32.83 | $32.60 | $32.78 | $32.78 | 4,363 |
2022-08-24 | $32.26 | $32.47 | $32.16 | $32.34 | $32.34 | 4,706 |
2022-08-23 | $31.92 | $32.51 | $31.92 | $32.11 | $32.11 | 9,776 |
2022-08-22 | $31.90 | $31.90 | $31.66 | $31.85 | $31.30 | 7,054 |
2022-08-19 | $31.83 | $32.02 | $31.76 | $31.94 | $31.39 | 4,769 |
2022-08-18 | $31.75 | $32.04 | $31.75 | $31.77 | $31.23 | 3,210 |
2022-08-17 | $30.65 | $31.04 | $30.62 | $30.75 | $30.22 | 9,045 |
2022-08-16 | $30.66 | $30.81 | $30.55 | $30.81 | $30.28 | 3,795 |
2022-08-15 | $29.84 | $31.00 | $29.49 | $30.46 | $29.93 | 8,360 |
2022-08-12 | $29.60 | $30.61 | $29.60 | $30.53 | $30.01 | 7,654 |
2022-08-11 | $29.05 | $30.26 | $29.05 | $29.73 | $29.22 | 6,992 |
2022-08-10 | $28.53 | $29.67 | $28.43 | $28.87 | $28.38 | 17,728 |
2022-08-09 | $28.47 | $28.77 | $28.38 | $28.47 | $27.98 | 2,974 |
2022-08-08 | $28.01 | $28.53 | $27.92 | $28.25 | $27.77 | 7,676 |
2022-08-05 | $27.56 | $28.45 | $27.50 | $27.88 | $27.40 | 5,287 |
2022-08-04 | $28.85 | $28.85 | $27.76 | $27.76 | $27.28 | 3,772 |
2022-08-03 | $29.66 | $29.66 | $28.59 | $28.99 | $28.49 | 3,528 |
2022-08-02 | $29.30 | $29.60 | $29.16 | $29.31 | $28.81 | 7,123 |
2022-08-01 | $29.50 | $29.61 | $29.26 | $29.49 | $28.98 | 3,830 |
2022-07-29 | $29.47 | $30.21 | $29.47 | $30.16 | $29.64 | 5,446 |
2022-07-28 | $29.18 | $29.21 | $29.03 | $29.19 | $28.69 | 1,266 |
2022-07-27 | $28.31 | $29.14 | $28.31 | $29.08 | $28.58 | 3,178 |
2022-07-26 | $29.05 | $29.05 | $28.16 | $28.23 | $27.75 | 4,586 |
2022-07-25 | $27.61 | $28.45 | $27.55 | $28.39 | $27.90 | 2,332 |
2022-07-22 | $27.83 | $27.83 | $27.08 | $27.17 | $26.70 | 3,223 |
2022-07-21 | $27.27 | $27.58 | $26.96 | $27.58 | $27.11 | 3,653 |
2022-07-20 | $27.14 | $27.76 | $27.14 | $27.76 | $27.28 | 1,016 |
2022-07-19 | $27.00 | $27.30 | $27.00 | $27.30 | $26.83 | 2,159 |
2022-07-18 | $26.40 | $26.75 | $26.40 | $26.55 | $26.09 | 2,378 |
2022-07-15 | $25.92 | $25.92 | $25.86 | $25.88 | $25.44 | 3,523 |
2022-07-14 | $25.26 | $25.60 | $24.79 | $25.56 | $25.12 | 12,123 |
2022-07-13 | $25.88 | $26.30 | $25.88 | $26.04 | $25.59 | 5,236 |
2022-07-12 | $25.87 | $25.87 | $25.72 | $25.80 | $25.36 | 3,578 |
2022-07-11 | $26.73 | $26.73 | $26.34 | $26.43 | $25.98 | 2,410 |
2022-07-08 | $26.60 | $27.12 | $26.60 | $26.98 | $26.52 | 2,394 |
2022-07-07 | $26.09 | $26.88 | $26.09 | $26.70 | $26.24 | 4,672 |
2022-07-06 | $26.06 | $26.22 | $24.92 | $25.70 | $25.26 | 8,405 |
2022-07-05 | $26.79 | $26.79 | $25.58 | $26.23 | $25.78 | 8,940 |
2022-07-01 | $27.47 | $27.54 | $26.64 | $27.54 | $27.07 | 5,958 |
2022-06-30 | $27.04 | $27.71 | $26.99 | $27.14 | $26.67 | 20,188 |
2022-06-29 | $28.42 | $28.42 | $27.58 | $27.58 | $27.11 | 9,959 |
2022-06-28 | $27.64 | $28.18 | $27.64 | $28.02 | $27.54 | 13,535 |
2022-06-27 | $26.48 | $27.29 | $26.48 | $27.19 | $26.72 | 13,276 |
2022-06-24 | $26.27 | $26.78 | $26.07 | $26.28 | $25.83 | 5,470 |
2022-06-23 | $26.80 | $26.80 | $25.36 | $25.89 | $25.45 | 54,648 |
2022-06-22 | $26.69 | $27.07 | $26.40 | $26.59 | $26.13 | 34,300 |
2022-06-21 | $27.34 | $28.26 | $27.34 | $27.72 | $27.24 | 18,027 |
2022-06-17 | $27.97 | $27.99 | $26.40 | $26.63 | $26.17 | 41,543 |
2022-06-16 | $29.68 | $29.74 | $27.77 | $28.00 | $27.52 | 57,086 |
2022-06-15 | $31.18 | $31.41 | $29.46 | $30.45 | $29.93 | 61,457 |
2022-06-14 | $31.87 | $32.30 | $30.75 | $31.08 | $30.55 | 19,347 |
2022-06-13 | $33.16 | $33.16 | $30.93 | $31.45 | $30.91 | 26,123 |
2022-06-10 | $33.73 | $33.90 | $32.84 | $33.68 | $33.10 | 15,360 |
2022-06-09 | $34.16 | $34.40 | $33.97 | $34.04 | $33.46 | 6,750 |
2022-06-08 | $34.76 | $34.81 | $34.30 | $34.49 | $33.90 | 6,251 |
2022-06-07 | $33.64 | $34.74 | $33.64 | $34.73 | $34.13 | 21,790 |
2022-06-06 | $33.85 | $33.94 | $33.63 | $33.78 | $33.20 | 17,140 |
2022-06-03 | $33.53 | $33.85 | $33.44 | $33.79 | $33.21 | 13,582 |
2022-06-02 | $33.61 | $33.61 | $33.20 | $33.50 | $32.93 | 7,083 |
2022-06-01 | $32.88 | $33.58 | $32.58 | $33.40 | $32.83 | 21,972 |
2022-05-31 | $33.38 | $33.52 | $32.36 | $32.47 | $31.91 | 18,845 |
2022-05-27 | $32.43 | $33.11 | $32.23 | $32.86 | $32.30 | 18,443 |
2022-05-26 | $31.77 | $32.23 | $31.76 | $32.21 | $31.66 | 14,946 |
2022-05-25 | $31.09 | $31.63 | $31.09 | $31.43 | $30.89 | 10,848 |
2022-05-24 | $30.75 | $30.80 | $30.26 | $30.80 | $30.27 | 2,469 |
2022-05-23 | $30.47 | $31.05 | $30.47 | $30.90 | $30.37 | 8,438 |
2022-05-20 | $30.85 | $30.85 | $30.11 | $30.63 | $29.64 | 10,091 |
2022-05-19 | $30.00 | $30.69 | $30.00 | $30.66 | $29.67 | 8,006 |
2022-05-18 | $31.26 | $31.36 | $30.19 | $30.45 | $29.47 | 13,652 |
2022-05-17 | $30.73 | $31.27 | $30.52 | $31.13 | $30.13 | 7,377 |
2022-05-16 | $29.80 | $30.48 | $29.80 | $30.41 | $29.43 | 11,794 |
2022-05-13 | $28.89 | $29.75 | $28.89 | $29.58 | $28.63 | 25,121 |
2022-05-12 | $28.86 | $28.86 | $28.14 | $28.51 | $27.59 | 4,403 |
2022-05-11 | $28.99 | $30.00 | $28.89 | $28.90 | $27.97 | 22,721 |
2022-05-10 | $28.85 | $29.60 | $28.10 | $28.59 | $27.67 | 12,376 |
2022-05-09 | $30.57 | $30.57 | $28.50 | $28.73 | $27.81 | 62,650 |
2022-05-06 | $30.55 | $31.02 | $30.19 | $30.92 | $29.93 | 11,772 |
2022-05-05 | $30.82 | $30.84 | $29.79 | $30.17 | $29.20 | 20,490 |
2022-05-04 | $30.51 | $30.81 | $30.11 | $30.55 | $29.57 | 50,545 |
2022-05-03 | $29.11 | $30.08 | $29.11 | $29.94 | $28.98 | 11,319 |
2022-05-02 | $28.92 | $29.05 | $28.56 | $28.98 | $28.05 | 23,334 |
2022-04-29 | $29.60 | $29.91 | $28.98 | $29.05 | $28.12 | 11,091 |
2022-04-28 | $29.23 | $29.87 | $28.80 | $29.63 | $28.68 | 12,512 |
2022-04-27 | $28.77 | $29.01 | $28.53 | $29.01 | $28.08 | 17,467 |
2022-04-26 | $29.05 | $29.47 | $28.85 | $28.85 | $27.92 | 24,113 |
2022-04-25 | $29.49 | $29.49 | $27.77 | $28.82 | $27.89 | 24,353 |
2022-04-22 | $31.25 | $31.25 | $30.01 | $30.11 | $29.14 | 7,327 |
2022-04-21 | $32.78 | $32.85 | $31.11 | $31.36 | $30.35 | 16,326 |
2022-04-20 | $32.16 | $32.50 | $31.95 | $32.50 | $31.45 | 12,334 |
2022-04-19 | $32.07 | $32.20 | $31.80 | $32.17 | $31.13 | 18,847 |
2022-04-18 | $31.70 | $32.17 | $31.67 | $32.12 | $31.09 | 12,417 |
2022-04-14 | $31.14 | $31.56 | $31.14 | $31.56 | $30.54 | 3,202 |
2022-04-13 | $31.06 | $31.24 | $30.93 | $31.24 | $30.23 | 8,269 |
2022-04-12 | $30.79 | $31.16 | $30.72 | $30.79 | $29.79 | 13,631 |
2022-04-11 | $30.80 | $30.80 | $30.31 | $30.41 | $29.43 | 7,712 |
2022-04-08 | $30.15 | $30.98 | $30.15 | $30.98 | $29.98 | 4,648 |
2022-04-07 | $30.08 | $30.19 | $29.80 | $30.12 | $29.15 | 3,794 |
2022-04-06 | $30.21 | $30.21 | $29.96 | $29.96 | $29.00 | 5,343 |
2022-04-05 | $30.74 | $30.74 | $30.02 | $30.11 | $29.14 | 4,205 |
2022-04-04 | $30.44 | $30.56 | $30.31 | $30.56 | $29.58 | 4,975 |
2022-04-01 | $29.70 | $30.26 | $29.70 | $30.20 | $29.23 | 8,683 |
2022-03-31 | $29.67 | $30.12 | $29.67 | $29.68 | $28.73 | 13,955 |
2022-03-30 | $29.60 | $29.94 | $29.60 | $29.68 | $28.73 | 18,932 |
2022-03-29 | $29.43 | $29.48 | $28.62 | $29.28 | $28.34 | 38,426 |
2022-03-28 | $29.81 | $29.81 | $29.33 | $29.42 | $28.47 | 27,191 |
2022-03-25 | $29.17 | $30.10 | $29.02 | $30.09 | $29.12 | 19,230 |
2022-03-24 | $29.45 | $29.50 | $29.03 | $29.34 | $28.40 | 25,250 |
2022-03-23 | $29.22 | $29.26 | $29.18 | $29.25 | $28.31 | 16,109 |
2022-03-22 | $28.95 | $29.00 | $28.31 | $28.75 | $27.82 | 15,892 |
2022-03-21 | $28.08 | $28.92 | $28.08 | $28.80 | $27.87 | 24,709 |
2022-03-18 | $27.71 | $27.88 | $27.45 | $27.80 | $26.91 | 7,742 |
2022-03-17 | $27.07 | $27.69 | $26.85 | $27.65 | $26.76 | 23,959 |
2022-03-16 | $26.71 | $26.79 | $26.38 | $26.73 | $25.87 | 10,514 |
2022-03-15 | $26.29 | $26.74 | $25.80 | $26.41 | $25.56 | 22,019 |
2022-03-14 | $28.04 | $28.04 | $26.77 | $26.78 | $25.92 | 36,950 |
2022-03-11 | $28.44 | $28.62 | $28.20 | $28.27 | $27.36 | 12,739 |
2022-03-10 | $28.07 | $28.71 | $27.79 | $28.56 | $27.64 | 17,558 |
2022-03-09 | $28.22 | $28.34 | $27.28 | $28.04 | $27.14 | 45,584 |
2022-03-08 | $28.77 | $29.22 | $27.76 | $28.48 | $27.56 | 93,988 |
2022-03-07 | $28.82 | $29.11 | $27.93 | $28.41 | $27.50 | 14,437 |
2022-03-04 | $28.14 | $28.66 | $28.11 | $28.40 | $27.49 | 26,434 |
2022-03-03 | $28.12 | $28.19 | $27.83 | $28.06 | $27.16 | 18,127 |
2022-03-02 | $28.19 | $28.40 | $27.89 | $28.24 | $27.33 | 22,111 |
2022-03-01 | $28.04 | $28.34 | $27.58 | $27.72 | $26.83 | 27,545 |
2022-02-28 | $26.90 | $27.61 | $26.90 | $27.59 | $26.70 | 41,715 |
2022-02-25 | $26.56 | $27.16 | $26.56 | $26.78 | $25.92 | 17,901 |
2022-02-24 | $26.23 | $26.39 | $25.46 | $26.39 | $25.54 | 16,112 |
2022-02-23 | $25.64 | $25.90 | $25.64 | $25.88 | $25.05 | 14,359 |
2022-02-22 | $26.77 | $26.77 | $25.42 | $25.46 | $24.64 | 5,593 |
2022-02-18 | $26.08 | $26.23 | $25.97 | $25.97 | $25.13 | 6,992 |
2022-02-17 | $26.24 | $26.39 | $26.14 | $26.24 | $25.40 | 11,697 |
2022-02-16 | $26.27 | $28.39 | $26.27 | $26.55 | $25.23 | 41,362 |
2022-02-15 | $26.21 | $26.30 | $25.13 | $26.23 | $24.93 | 20,915 |
2022-02-14 | $27.20 | $27.20 | $26.43 | $26.60 | $25.28 | 10,040 |
2022-02-11 | $26.65 | $27.22 | $26.65 | $27.22 | $25.87 | 15,813 |
2022-02-10 | $27.02 | $27.04 | $26.47 | $26.47 | $25.16 | 24,366 |
2022-02-09 | $27.32 | $27.32 | $26.89 | $27.04 | $25.70 | 6,434 |
2022-02-08 | $27.43 | $27.43 | $26.69 | $26.90 | $25.57 | 10,500 |
2022-02-07 | $27.53 | $27.83 | $27.36 | $27.43 | $26.07 | 17,067 |
2022-02-04 | $27.61 | $28.32 | $27.61 | $27.75 | $26.37 | 8,661 |
2022-02-03 | $27.74 | $27.74 | $27.23 | $27.23 | $25.88 | 7,365 |
2022-02-02 | $27.65 | $27.91 | $27.60 | $27.71 | $26.34 | 23,549 |
2022-02-01 | $27.31 | $28.31 | $27.31 | $27.60 | $26.23 | 13,866 |
2022-01-31 | $26.79 | $27.59 | $26.70 | $27.30 | $25.95 | 10,951 |
2022-01-28 | $26.36 | $26.82 | $26.33 | $26.70 | $25.38 | 9,379 |
2022-01-27 | $26.09 | $26.66 | $26.00 | $26.25 | $24.95 | 18,543 |
2022-01-26 | $25.86 | $26.18 | $25.50 | $25.60 | $24.33 | 22,461 |
2022-01-25 | $24.62 | $25.50 | $24.33 | $25.35 | $24.09 | 9,292 |
2022-01-24 | $24.68 | $24.83 | $24.49 | $24.59 | $23.37 | 9,883 |
2022-01-21 | $26.15 | $26.15 | $24.95 | $24.95 | $23.71 | 18,975 |
2022-01-20 | $26.16 | $26.58 | $26.12 | $26.44 | $25.13 | 6,403 |
2022-01-19 | $26.01 | $26.23 | $25.92 | $26.20 | $24.90 | 11,973 |
2022-01-18 | $25.72 | $25.99 | $25.51 | $25.84 | $24.56 | 8,161 |
2022-01-14 | $25.29 | $25.65 | $25.18 | $25.65 | $24.38 | 15,301 |
2022-01-13 | $25.35 | $25.41 | $25.19 | $25.20 | $23.95 | 10,739 |
2022-01-12 | $25.00 | $25.31 | $24.95 | $25.23 | $23.98 | 8,809 |
2022-01-11 | $24.21 | $24.92 | $24.04 | $24.92 | $23.68 | 11,568 |
2022-01-10 | $24.24 | $24.24 | $23.76 | $23.96 | $22.77 | 2,529 |
2022-01-07 | $23.92 | $24.25 | $23.92 | $24.20 | $23.00 | 13,770 |
2022-01-06 | $23.91 | $24.02 | $23.70 | $24.02 | $22.83 | 4,527 |
2022-01-05 | $24.01 | $24.30 | $23.46 | $23.51 | $22.34 | 21,281 |
2022-01-04 | $23.17 | $23.95 | $23.17 | $23.95 | $22.76 | 9,442 |
2022-01-03 | $22.22 | $23.00 | $22.22 | $23.00 | $21.86 | 21,512 |
2021-12-31 | $21.86 | $22.14 | $21.60 | $22.14 | $21.04 | 22,166 |
2021-12-30 | $22.31 | $22.40 | $22.05 | $22.06 | $20.97 | 9,044 |
2021-12-29 | $22.39 | $22.40 | $22.19 | $22.32 | $21.21 | 13,559 |
2021-12-28 | $22.44 | $22.63 | $22.36 | $22.36 | $21.25 | 10,764 |
2021-12-27 | $22.08 | $22.55 | $22.08 | $22.51 | $21.39 | 7,234 |
2021-12-23 | $22.06 | $22.21 | $22.06 | $22.08 | $20.99 | 3,611 |
2021-12-22 | $21.79 | $21.93 | $21.62 | $21.86 | $20.78 | 11,601 |
2021-12-21 | $21.52 | $21.77 | $21.52 | $21.69 | $20.62 | 11,651 |
2021-12-20 | $21.36 | $21.36 | $20.98 | $21.18 | $20.13 | 4,062 |
2021-12-17 | $21.86 | $22.00 | $21.59 | $21.62 | $20.55 | 3,648 |
2021-12-16 | $22.05 | $22.55 | $21.90 | $22.25 | $21.15 | 5,479 |
2021-12-15 | $22.54 | $22.54 | $21.52 | $21.75 | $20.67 | 7,833 |
2021-12-14 | $22.67 | $22.72 | $22.36 | $22.57 | $21.45 | 5,865 |
2021-12-13 | $23.05 | $23.05 | $22.70 | $22.75 | $21.62 | 2,942 |
2021-12-10 | $23.40 | $23.40 | $23.04 | $23.08 | $21.93 | 7,841 |
2021-12-09 | $23.33 | $23.41 | $23.32 | $23.36 | $22.20 | 3,922 |
2021-12-08 | $23.82 | $23.82 | $23.44 | $23.51 | $22.34 | 15,319 |
2021-12-07 | $22.72 | $23.66 | $22.72 | $23.66 | $22.49 | 21,111 |
2021-12-06 | $22.19 | $22.60 | $22.19 | $22.55 | $21.43 | 12,159 |
2021-12-03 | $22.54 | $22.54 | $21.72 | $21.86 | $20.78 | 5,735 |
2021-12-02 | $21.82 | $22.37 | $21.70 | $22.32 | $21.21 | 5,264 |
2021-12-01 | $22.71 | $22.71 | $21.75 | $21.75 | $20.67 | 4,143 |
2021-11-30 | $22.49 | $22.75 | $22.00 | $22.24 | $21.14 | 6,914 |
2021-11-29 | $23.04 | $23.22 | $22.74 | $22.80 | $21.67 | 15,593 |
2021-11-26 | $22.45 | $22.81 | $22.00 | $22.65 | $21.53 | 19,057 |
2021-11-24 | $22.84 | $23.32 | $22.84 | $23.24 | $22.09 | 6,616 |
2021-11-23 | $22.65 | $22.94 | $22.60 | $22.94 | $21.80 | 15,672 |
2021-11-22 | $22.54 | $22.82 | $22.43 | $22.43 | $21.32 | 9,695 |
2021-11-19 | $23.12 | $23.21 | $22.67 | $22.95 | $21.52 | 12,183 |
2021-11-18 | $23.84 | $23.84 | $23.27 | $23.34 | $21.88 | 15,533 |
2021-11-17 | $24.00 | $24.10 | $23.56 | $23.72 | $22.24 | 3,635 |
2021-11-16 | $24.05 | $24.13 | $24.03 | $24.08 | $22.57 | 3,036 |
2021-11-15 | $24.06 | $24.10 | $23.99 | $24.05 | $22.55 | 5,067 |
2021-11-12 | $23.97 | $24.15 | $23.88 | $23.99 | $22.49 | 4,798 |
2021-11-11 | $24.00 | $24.14 | $24.00 | $24.04 | $22.54 | 3,394 |
2021-11-10 | $24.21 | $24.26 | $23.80 | $23.95 | $22.45 | 3,529 |
2021-11-09 | $24.46 | $24.46 | $24.30 | $24.43 | $22.90 | 1,743 |
2021-11-08 | $24.47 | $24.76 | $24.35 | $24.35 | $22.83 | 17,982 |
2021-11-05 | $24.40 | $24.75 | $24.11 | $24.11 | $22.60 | 33,037 |
2021-11-04 | $24.38 | $24.39 | $24.12 | $24.13 | $22.62 | 34,612 |
2021-11-03 | $24.16 | $24.29 | $23.98 | $24.25 | $22.73 | 34,199 |
2021-11-02 | $24.32 | $24.46 | $24.17 | $24.29 | $22.77 | 8,464 |
2021-11-01 | $23.91 | $24.42 | $23.91 | $24.33 | $22.81 | 8,066 |
2021-10-29 | $23.94 | $24.03 | $23.80 | $23.80 | $22.31 | 9,433 |
2021-10-28 | $23.80 | $23.97 | $23.77 | $23.85 | $22.36 | 4,019 |
2021-10-27 | $23.99 | $24.02 | $23.73 | $23.73 | $22.25 | 5,731 |
2021-10-26 | $24.24 | $24.35 | $24.15 | $24.15 | $22.64 | 2,251 |
2021-10-25 | $23.91 | $24.17 | $23.88 | $24.12 | $22.61 | 11,190 |
2021-10-22 | $23.95 | $24.20 | $23.43 | $23.59 | $22.12 | 21,175 |
2021-10-21 | $24.30 | $24.35 | $23.82 | $23.91 | $22.42 | 10,404 |
2021-10-20 | $24.05 | $24.64 | $24.05 | $24.36 | $22.84 | 11,105 |
2021-10-19 | $24.11 | $24.16 | $24.03 | $24.09 | $22.58 | 3,465 |
2021-10-18 | $24.03 | $24.27 | $23.91 | $23.91 | $22.42 | 16,916 |
2021-10-15 | $23.72 | $23.81 | $23.71 | $23.79 | $22.30 | 10,076 |
2021-10-14 | $23.40 | $23.59 | $23.40 | $23.51 | $22.04 | 7,125 |
2021-10-13 | $23.05 | $23.17 | $22.85 | $23.17 | $21.72 | 6,302 |
2021-10-12 | $23.20 | $23.26 | $22.98 | $23.10 | $21.66 | 18,530 |
2021-10-11 | $23.31 | $23.61 | $23.04 | $23.14 | $21.69 | 13,060 |
2021-10-08 | $22.83 | $23.24 | $22.83 | $23.08 | $21.64 | 21,279 |
2021-10-07 | $22.28 | $22.69 | $22.28 | $22.63 | $21.22 | 31,136 |
2021-10-06 | $22.43 | $22.57 | $21.77 | $22.26 | $20.87 | 60,498 |
2021-10-05 | $23.03 | $23.22 | $22.44 | $22.69 | $21.27 | 34,835 |
2021-10-04 | $22.50 | $22.94 | $22.33 | $22.60 | $21.19 | 41,485 |
2021-10-01 | $21.66 | $22.29 | $21.61 | $22.25 | $20.86 | 63,054 |
2021-09-30 | $21.88 | $22.01 | $21.47 | $21.63 | $20.28 | 25,259 |
2021-09-29 | $21.98 | $22.15 | $21.57 | $21.83 | $20.47 | 32,893 |
2021-09-28 | $22.09 | $22.20 | $21.80 | $21.92 | $20.55 | 31,890 |
2021-09-27 | $21.32 | $21.99 | $20.72 | $21.92 | $20.55 | 40,123 |
2021-09-24 | $20.87 | $21.15 | $20.85 | $21.01 | $19.70 | 67,848 |
2021-09-23 | $20.29 | $21.00 | $20.28 | $20.96 | $19.65 | 23,662 |
2021-09-22 | $19.79 | $20.33 | $19.65 | $20.15 | $18.89 | 40,753 |
2021-09-21 | $19.67 | $19.78 | $19.09 | $19.49 | $18.27 | 47,282 |
2021-09-20 | $19.79 | $19.95 | $19.11 | $19.36 | $18.15 | 67,139 |
2021-09-17 | $20.37 | $20.40 | $20.13 | $20.28 | $19.01 | 18,114 |
2021-09-16 | $20.53 | $20.53 | $20.13 | $20.41 | $19.13 | 15,487 |
2021-09-15 | $19.92 | $20.69 | $19.90 | $20.53 | $19.25 | 41,778 |
2021-09-14 | $20.21 | $20.21 | $19.60 | $19.70 | $18.47 | 19,709 |
2021-09-13 | $19.68 | $20.05 | $19.68 | $20.03 | $18.78 | 46,214 |
2021-09-10 | $19.63 | $19.67 | $19.34 | $19.39 | $18.18 | 15,709 |
2021-09-09 | $19.19 | $19.65 | $19.12 | $19.41 | $18.20 | 47,571 |
2021-09-08 | $19.40 | $19.69 | $19.16 | $19.16 | $17.96 | 12,064 |
2021-09-07 | $19.43 | $19.45 | $19.34 | $19.38 | $18.17 | 6,864 |
2021-09-03 | $19.73 | $19.78 | $19.38 | $19.44 | $18.22 | 15,196 |
2021-09-02 | $19.53 | $19.89 | $19.53 | $19.72 | $18.48 | 16,990 |
2021-09-01 | $19.54 | $19.57 | $19.31 | $19.37 | $18.16 | 9,223 |
2021-08-31 | $19.32 | $19.57 | $19.02 | $19.49 | $18.28 | 11,263 |
2021-08-30 | $19.65 | $19.65 | $19.24 | $19.42 | $18.21 | 26,850 |
2021-08-27 | $19.30 | $19.74 | $19.28 | $19.60 | $18.37 | 24,750 |
2021-08-26 | $19.37 | $19.42 | $18.82 | $19.02 | $17.83 | 44,305 |
2021-08-25 | $18.92 | $19.75 | $18.92 | $19.39 | $18.17 | 100,546 |
2021-08-24 | $18.97 | $19.29 | $18.85 | $19.17 | $17.97 | 22,898 |
2021-08-23 | $18.88 | $19.03 | $18.76 | $18.90 | $17.72 | 13,055 |
2021-08-20 | $18.65 | $18.87 | $18.65 | $18.72 | $17.27 | 5,415 |
2021-08-19 | $19.15 | $19.15 | $18.58 | $18.70 | $17.25 | 6,656 |
2021-08-18 | $19.45 | $19.72 | $19.15 | $19.15 | $17.66 | 2,588 |
2021-08-17 | $19.61 | $19.77 | $19.43 | $19.45 | $17.94 | 4,274 |
2021-08-16 | $19.92 | $19.92 | $19.61 | $19.61 | $18.09 | 2,538 |
2021-08-13 | $20.26 | $20.40 | $20.11 | $20.11 | $18.55 | 3,802 |
2021-08-12 | $20.18 | $20.34 | $20.09 | $20.34 | $18.76 | 2,229 |
2021-08-11 | $20.10 | $20.18 | $20.05 | $20.17 | $18.60 | 2,808 |
2021-08-10 | $20.09 | $20.21 | $20.02 | $20.21 | $18.64 | 5,142 |
2021-08-09 | $19.81 | $20.09 | $19.78 | $19.86 | $18.32 | 8,452 |
2021-08-06 | $20.00 | $20.00 | $19.98 | $19.99 | $18.44 | 13,410 |
2021-08-05 | $19.84 | $20.03 | $19.78 | $19.87 | $18.33 | 2,046 |
2021-08-04 | $19.74 | $19.83 | $19.70 | $19.76 | $18.23 | 4,080 |
2021-08-03 | $19.81 | $19.97 | $19.67 | $19.91 | $18.36 | 4,997 |
2021-08-02 | $19.62 | $20.09 | $19.52 | $19.99 | $18.44 | 18,856 |
2021-07-30 | $19.44 | $19.80 | $19.44 | $19.50 | $17.99 | 10,610 |
2021-07-29 | $19.37 | $19.70 | $19.17 | $19.70 | $18.17 | 5,122 |
2021-07-28 | $19.01 | $19.16 | $19.00 | $19.16 | $17.68 | 4,738 |
2021-07-27 | $18.87 | $18.87 | $18.65 | $18.87 | $17.40 | 7,267 |
2021-07-26 | $18.86 | $19.03 | $18.86 | $19.00 | $17.52 | 11,653 |
2021-07-23 | $18.75 | $18.75 | $18.51 | $18.58 | $17.14 | 6,376 |
2021-07-22 | $18.90 | $19.00 | $18.68 | $18.72 | $17.26 | 6,161 |
2021-07-21 | $18.64 | $18.81 | $18.64 | $18.81 | $17.35 | 1,074 |
2021-07-20 | $18.09 | $18.35 | $18.09 | $18.35 | $16.93 | 8,616 |
2021-07-19 | $18.37 | $18.37 | $18.06 | $18.06 | $16.66 | 3,840 |
2021-07-16 | $19.41 | $19.41 | $18.74 | $18.92 | $17.45 | 3,161 |
2021-07-15 | $19.46 | $19.54 | $19.29 | $19.39 | $17.88 | 4,614 |
2021-07-14 | $20.13 | $20.20 | $19.52 | $19.55 | $18.03 | 10,734 |
2021-07-13 | $20.19 | $20.31 | $19.91 | $20.09 | $18.53 | 13,562 |
2021-07-12 | $20.17 | $20.34 | $20.03 | $20.13 | $18.57 | 19,802 |
2021-07-09 | $20.12 | $20.41 | $19.94 | $20.30 | $18.72 | 56,143 |
2021-07-08 | $19.75 | $20.06 | $19.75 | $19.91 | $18.36 | 12,741 |
2021-07-07 | $20.23 | $20.39 | $19.99 | $20.15 | $18.59 | 3,248 |
2021-07-06 | $20.90 | $20.90 | $20.18 | $20.28 | $18.70 | 7,795 |
2021-07-02 | $21.00 | $21.50 | $20.70 | $20.85 | $19.23 | 13,303 |
2021-07-01 | $20.66 | $21.02 | $20.48 | $20.83 | $19.21 | 70,349 |
2021-06-30 | $20.22 | $20.75 | $20.11 | $20.24 | $18.67 | 85,438 |
2021-06-29 | $20.43 | $20.65 | $20.07 | $20.20 | $18.63 | 92,823 |
2021-06-28 | $21.04 | $21.27 | $20.28 | $20.37 | $18.79 | 14,416 |
2021-06-25 | $21.28 | $21.28 | $20.89 | $21.11 | $19.47 | 15,204 |
2021-06-24 | $20.96 | $21.49 | $20.80 | $21.17 | $19.53 | 50,346 |
2021-06-23 | $20.65 | $21.17 | $20.65 | $21.00 | $19.37 | 44,166 |
2021-06-22 | $20.57 | $20.68 | $20.36 | $20.62 | $19.02 | 16,800 |
2021-06-21 | $19.93 | $20.55 | $19.93 | $20.55 | $18.95 | 8,191 |
2021-06-18 | $19.75 | $20.07 | $19.62 | $19.77 | $18.23 | 66,872 |
2021-06-17 | $21.20 | $21.39 | $19.91 | $20.04 | $18.48 | 98,788 |
2021-06-16 | $21.33 | $21.52 | $20.73 | $21.20 | $19.55 | 71,620 |
2021-06-15 | $21.49 | $21.61 | $21.14 | $21.26 | $19.61 | 30,844 |
2021-06-14 | $21.22 | $21.61 | $21.09 | $21.30 | $19.65 | 19,445 |
2021-06-11 | $21.10 | $21.19 | $20.80 | $21.05 | $19.42 | 41,702 |
2021-06-10 | $21.24 | $21.76 | $20.36 | $20.95 | $19.32 | 69,229 |
2021-06-09 | $21.33 | $21.84 | $21.09 | $21.24 | $19.59 | 52,247 |
2021-06-08 | $21.07 | $22.00 | $20.75 | $21.23 | $19.58 | 49,600 |
2021-06-07 | $21.00 | $21.24 | $20.85 | $21.18 | $19.53 | 5,177 |
2021-06-04 | $21.17 | $21.20 | $20.55 | $20.87 | $19.25 | 67,820 |
2021-06-03 | $21.00 | $21.39 | $20.47 | $21.25 | $19.60 | 33,970 |
2021-06-02 | $20.66 | $21.32 | $20.54 | $21.10 | $19.46 | 28,916 |
2021-06-01 | $20.18 | $20.80 | $20.18 | $20.67 | $19.07 | 26,799 |
2021-05-28 | $20.15 | $20.20 | $19.77 | $19.88 | $18.34 | 16,803 |
2021-05-27 | $19.49 | $20.41 | $19.38 | $20.41 | $18.83 | 37,352 |
2021-05-26 | $19.22 | $19.56 | $19.05 | $19.44 | $17.93 | 21,048 |
2021-05-25 | $19.31 | $19.43 | $19.01 | $19.30 | $17.80 | 11,727 |
2021-05-24 | $19.41 | $19.41 | $19.01 | $19.31 | $17.81 | 20,782 |
2021-05-21 | $19.37 | $19.66 | $19.27 | $19.27 | $17.77 | 20,897 |
2021-05-20 | $19.23 | $19.31 | $19.06 | $19.26 | $17.76 | 6,547 |
2021-05-19 | $19.69 | $20.65 | $19.12 | $19.12 | $17.64 | 13,521 |
2021-05-18 | $19.71 | $20.47 | $19.52 | $20.07 | $18.51 | 45,470 |
2021-05-17 | $19.33 | $19.82 | $19.20 | $19.82 | $18.28 | 33,301 |
2021-05-14 | $19.17 | $19.34 | $19.17 | $19.32 | $17.82 | 28,425 |
2021-05-13 | $19.04 | $19.17 | $18.85 | $19.04 | $17.56 | 5,529 |
2021-05-12 | $19.06 | $19.45 | $19.06 | $19.21 | $17.72 | 6,433 |
2021-05-11 | $19.11 | $19.29 | $18.83 | $19.03 | $17.55 | 15,111 |
2021-05-10 | $19.19 | $19.59 | $19.19 | $19.45 | $17.94 | 12,310 |
2021-05-07 | $18.50 | $19.10 | $18.50 | $19.10 | $17.62 | 1,970 |
2021-05-06 | $18.62 | $18.77 | $18.43 | $18.57 | $17.13 | 6,186 |
2021-05-05 | $18.46 | $18.88 | $18.36 | $18.68 | $17.23 | 29,600 |
2021-05-04 | $18.38 | $18.50 | $18.18 | $18.31 | $16.89 | 16,287 |
2021-05-03 | $18.09 | $18.44 | $18.05 | $18.37 | $16.94 | 9,030 |
2021-04-30 | $18.02 | $18.33 | $17.92 | $18.06 | $16.66 | 202,618 |
2021-04-29 | $18.39 | $18.54 | $17.62 | $18.22 | $16.81 | 39,561 |
2021-04-28 | $17.79 | $18.05 | $17.78 | $18.05 | $16.65 | 44,256 |
2021-04-27 | $17.73 | $17.85 | $17.60 | $17.81 | $16.43 | 2,099 |
2021-04-26 | $17.46 | $17.77 | $17.46 | $17.65 | $16.28 | 11,222 |
2021-04-23 | $17.45 | $17.45 | $17.45 | $17.45 | $16.09 | 158 |
2021-04-22 | $17.50 | $17.52 | $17.24 | $17.43 | $16.08 | 1,568 |
2021-04-21 | $17.21 | $17.87 | $17.21 | $17.53 | $16.16 | 11,097 |
2021-04-20 | $17.70 | $17.70 | $17.22 | $17.33 | $15.98 | 3,223 |
2021-04-19 | $17.73 | $17.78 | $17.63 | $17.68 | $16.31 | 8,269 |
2021-04-16 | $17.94 | $17.94 | $17.70 | $17.79 | $16.41 | 55,867 |
2021-04-15 | $17.95 | $18.01 | $17.72 | $17.87 | $16.48 | 12,332 |
2021-04-14 | $17.59 | $17.96 | $17.59 | $17.93 | $16.54 | 27,105 |
2021-04-13 | $17.51 | $17.53 | $17.39 | $17.48 | $16.12 | 12,136 |
2021-04-12 | $17.65 | $17.65 | $17.50 | $17.52 | $16.16 | 11,273 |
2021-04-09 | $17.41 | $17.64 | $17.41 | $17.64 | $16.27 | 21,093 |
2021-04-08 | $17.40 | $17.53 | $17.35 | $17.43 | $16.08 | 8,617 |
2021-04-07 | $17.47 | $17.70 | $17.31 | $17.64 | $16.27 | 12,142 |
2021-04-06 | $17.45 | $17.56 | $17.39 | $17.45 | $16.09 | 6,759 |
2021-04-05 | $17.68 | $17.69 | $17.29 | $17.32 | $15.98 | 21,341 |
2021-04-01 | $17.37 | $17.73 | $17.37 | $17.68 | $16.31 | 26,443 |
2021-03-31 | $17.35 | $17.44 | $17.27 | $17.30 | $15.96 | 9,505 |
2021-03-30 | $17.51 | $17.51 | $17.31 | $17.41 | $16.06 | 9,719 |
2021-03-29 | $17.62 | $17.65 | $17.49 | $17.61 | $16.24 | 8,830 |
2021-03-26 | $17.44 | $17.72 | $17.44 | $17.67 | $16.30 | 4,244 |
2021-03-25 | $16.96 | $17.30 | $16.85 | $17.30 | $15.96 | 15,759 |
2021-03-24 | $17.10 | $17.31 | $17.10 | $17.12 | $15.79 | 8,688 |
2021-03-23 | $16.81 | $17.07 | $16.76 | $16.97 | $15.65 | 13,875 |
2021-03-22 | $17.06 | $17.11 | $16.97 | $17.11 | $15.78 | 8,354 |
2021-03-19 | $16.84 | $17.22 | $16.79 | $17.17 | $15.83 | 23,146 |
2021-03-18 | $17.52 | $17.52 | $16.80 | $16.86 | $15.55 | 13,399 |
2021-03-17 | $17.26 | $17.52 | $17.01 | $17.52 | $16.16 | 12,050 |
2021-03-16 | $17.55 | $17.55 | $17.22 | $17.49 | $16.13 | 10,565 |
2021-03-15 | $17.75 | $17.77 | $17.57 | $17.67 | $16.30 | 11,045 |
2021-03-12 | $17.70 | $17.91 | $17.60 | $17.74 | $16.36 | 17,808 |
2021-03-11 | $17.48 | $17.80 | $17.48 | $17.79 | $16.41 | 18,621 |
2021-03-10 | $17.15 | $17.56 | $17.15 | $17.50 | $16.14 | 24,336 |
2021-03-09 | $17.20 | $17.45 | $17.10 | $17.10 | $15.77 | 9,250 |
2021-03-08 | $17.51 | $17.56 | $17.14 | $17.29 | $15.95 | 36,202 |
2021-03-05 | $17.15 | $17.42 | $16.90 | $17.33 | $15.98 | 35,489 |
2021-03-04 | $16.91 | $17.52 | $16.68 | $16.72 | $15.42 | 52,434 |
2021-03-03 | $16.78 | $17.18 | $16.69 | $16.81 | $15.50 | 41,877 |
2021-03-02 | $16.77 | $16.96 | $16.65 | $16.69 | $15.39 | 22,575 |
2021-03-01 | $16.68 | $16.80 | $16.47 | $16.62 | $15.33 | 20,087 |
2021-02-26 | $16.62 | $16.62 | $15.97 | $16.21 | $14.95 | 15,972 |
2021-02-25 | $17.15 | $17.34 | $16.69 | $16.69 | $15.39 | 23,119 |
2021-02-24 | $16.67 | $17.14 | $16.67 | $17.06 | $15.74 | 14,183 |
2021-02-23 | $16.36 | $16.52 | $15.88 | $16.52 | $15.23 | 19,202 |
2021-02-22 | $15.79 | $16.48 | $15.79 | $16.27 | $15.00 | 17,226 |
2021-02-19 | $15.70 | $15.95 | $15.70 | $15.87 | $14.64 | 9,689 |
2021-02-18 | $16.13 | $16.13 | $15.35 | $15.76 | $14.54 | 34,765 |
2021-02-17 | $16.27 | $16.29 | $15.99 | $16.21 | $14.95 | 29,952 |
2021-02-16 | $16.16 | $16.40 | $16.00 | $16.00 | $14.76 | 18,551 |
2021-02-12 | $15.78 | $15.94 | $15.67 | $15.86 | $14.63 | 8,152 |
2021-02-11 | $15.86 | $15.86 | $15.38 | $15.61 | $14.40 | 15,623 |
2021-02-10 | $15.81 | $16.00 | $15.70 | $15.88 | $14.65 | 8,969 |
2021-02-09 | $15.85 | $15.93 | $15.62 | $15.73 | $14.51 | 24,226 |
2021-02-08 | $15.36 | $16.00 | $15.36 | $15.97 | $14.73 | 28,879 |
2021-02-05 | $15.40 | $15.45 | $15.34 | $15.38 | $14.18 | 7,608 |
2021-02-04 | $15.20 | $15.32 | $15.05 | $15.26 | $14.07 | 10,387 |
2021-02-03 | $14.88 | $15.26 | $14.88 | $15.26 | $14.08 | 13,440 |
2021-02-02 | $15.01 | $15.05 | $14.77 | $14.77 | $13.62 | 19,041 |
2021-02-01 | $14.71 | $14.87 | $14.49 | $14.70 | $13.56 | 12,085 |
2021-01-29 | $14.80 | $15.08 | $14.23 | $14.41 | $13.29 | 26,439 |
2021-01-28 | $14.99 | $14.99 | $14.77 | $14.90 | $13.74 | 9,682 |
2021-01-27 | $14.66 | $15.15 | $14.64 | $14.86 | $13.71 | 33,604 |
2021-01-26 | $15.35 | $15.47 | $14.95 | $15.01 | $13.84 | 18,911 |
2021-01-25 | $15.07 | $15.49 | $14.98 | $15.40 | $14.20 | 9,482 |
2021-01-22 | $15.00 | $15.22 | $14.76 | $15.18 | $14.00 | 17,170 |
2021-01-21 | $15.26 | $15.29 | $15.03 | $15.22 | $14.04 | 22,731 |
2021-01-20 | $15.37 | $15.49 | $15.31 | $15.35 | $14.16 | 12,969 |
2021-01-19 | $15.37 | $15.59 | $15.32 | $15.48 | $14.28 | 6,598 |
2021-01-15 | $15.51 | $15.52 | $15.21 | $15.32 | $14.13 | 12,739 |
2021-01-14 | $15.34 | $15.92 | $15.27 | $15.79 | $14.56 | 19,029 |
2021-01-13 | $15.34 | $15.44 | $15.24 | $15.36 | $14.17 | 10,994 |
2021-01-12 | $14.86 | $15.35 | $14.81 | $15.27 | $14.08 | 13,445 |
2021-01-11 | $14.22 | $14.71 | $14.22 | $14.70 | $13.56 | 11,782 |
2021-01-08 | $14.75 | $14.75 | $14.35 | $14.44 | $13.32 | 21,679 |
2021-01-07 | $14.50 | $14.75 | $14.46 | $14.53 | $13.40 | 19,006 |
2021-01-06 | $14.20 | $14.55 | $14.06 | $14.37 | $13.25 | 8,277 |
2021-01-05 | $13.39 | $14.21 | $13.39 | $13.93 | $12.85 | 23,290 |
2021-01-04 | $13.46 | $13.56 | $13.26 | $13.36 | $12.32 | 14,771 |
2020-12-31 | $13.40 | $13.78 | $13.25 | $13.28 | $12.25 | 33,276 |
2020-12-30 | $13.40 | $13.57 | $13.35 | $13.41 | $12.37 | 11,763 |
2020-12-29 | $13.37 | $13.59 | $13.22 | $13.33 | $12.29 | 20,502 |
2020-12-28 | $13.38 | $13.52 | $13.26 | $13.35 | $12.31 | 11,172 |
2020-12-24 | $13.42 | $13.51 | $13.30 | $13.34 | $12.30 | 12,411 |
2020-12-23 | $13.08 | $13.63 | $13.07 | $13.54 | $12.49 | 48,350 |
2020-12-22 | $13.15 | $13.25 | $13.00 | $13.08 | $12.06 | 16,772 |
2020-12-21 | $13.31 | $13.35 | $13.07 | $13.17 | $12.14 | 24,668 |
2020-12-18 | $13.60 | $13.71 | $13.50 | $13.68 | $12.62 | 12,995 |
2020-12-17 | $13.79 | $13.79 | $13.66 | $13.69 | $12.63 | 18,205 |
2020-12-16 | $13.91 | $13.91 | $13.71 | $13.73 | $12.66 | 18,313 |
2020-12-15 | $13.76 | $14.05 | $13.76 | $13.84 | $12.77 | 4,239 |
2020-12-14 | $14.31 | $14.36 | $13.62 | $13.72 | $12.65 | 22,201 |
2020-12-11 | $14.17 | $14.17 | $13.93 | $14.10 | $13.01 | 19,974 |
2020-12-10 | $13.80 | $14.34 | $13.80 | $14.21 | $13.11 | 23,133 |
2020-12-09 | $13.75 | $13.95 | $13.70 | $13.83 | $12.76 | 16,891 |
2020-12-08 | $13.39 | $13.85 | $13.39 | $13.65 | $12.59 | 22,978 |
2020-12-07 | $13.72 | $13.72 | $13.48 | $13.59 | $12.53 | 25,250 |
2020-12-04 | $13.46 | $13.89 | $13.46 | $13.82 | $12.75 | 32,084 |
2020-12-03 | $12.96 | $13.55 | $12.96 | $13.24 | $12.21 | 19,749 |
2020-12-02 | $12.58 | $13.13 | $12.58 | $13.04 | $12.03 | 18,094 |
2020-12-01 | $12.87 | $12.96 | $12.51 | $12.72 | $11.73 | 20,604 |
2020-11-30 | $12.95 | $13.11 | $12.51 | $12.63 | $11.65 | 29,372 |
2020-11-27 | $13.33 | $13.40 | $13.10 | $13.10 | $12.08 | 11,874 |
2020-11-25 | $13.43 | $13.48 | $13.16 | $13.47 | $12.42 | 11,551 |
2020-11-24 | $13.02 | $13.47 | $13.02 | $13.42 | $12.38 | 22,386 |
2020-11-23 | $12.34 | $12.85 | $12.34 | $12.85 | $11.85 | 51,890 |
2020-11-20 | $12.13 | $12.20 | $12.00 | $12.07 | $11.13 | 6,477 |
2020-11-19 | $11.78 | $12.18 | $11.75 | $12.16 | $11.22 | 58,752 |
2020-11-18 | $11.83 | $12.10 | $11.75 | $11.77 | $10.86 | 77,496 |
2020-11-17 | $11.49 | $11.89 | $11.06 | $11.72 | $10.81 | 25,215 |
2020-11-16 | $11.38 | $11.68 | $11.20 | $11.60 | $10.70 | 68,697 |
2020-11-13 | $10.72 | $11.19 | $10.72 | $11.06 | $10.20 | 21,276 |
2020-11-12 | $10.73 | $10.85 | $10.68 | $10.71 | $9.88 | 51,701 |
2020-11-11 | $11.17 | $11.18 | $10.81 | $10.89 | $10.04 | 26,723 |
2020-11-10 | $11.00 | $11.08 | $10.77 | $10.99 | $10.14 | 31,464 |
2020-11-09 | $10.42 | $11.01 | $10.30 | $10.87 | $10.03 | 83,805 |
2020-11-06 | $9.96 | $9.96 | $9.62 | $9.63 | $8.88 | 6,334 |
2020-11-05 | $10.00 | $10.15 | $9.93 | $9.94 | $9.17 | 3,805 |
2020-11-04 | $10.15 | $10.22 | $9.90 | $9.97 | $9.20 | 5,684 |
2020-11-03 | $10.30 | $10.30 | $10.10 | $10.12 | $9.33 | 13,772 |
2020-11-02 | $10.00 | $10.16 | $9.96 | $10.11 | $9.32 | 10,861 |
2020-10-30 | $10.01 | $10.01 | $9.80 | $9.91 | $9.14 | 7,487 |
2020-10-29 | $9.85 | $10.08 | $9.75 | $10.05 | $9.27 | 24,941 |
2020-10-28 | $10.14 | $10.14 | $9.86 | $9.97 | $9.20 | 17,768 |
2020-10-27 | $10.40 | $10.40 | $10.27 | $10.34 | $9.54 | 5,347 |
2020-10-26 | $10.58 | $10.58 | $10.29 | $10.39 | $9.58 | 25,767 |
2020-10-23 | $10.86 | $10.86 | $10.70 | $10.74 | $9.91 | 19,019 |
2020-10-22 | $10.33 | $10.81 | $10.33 | $10.76 | $9.92 | 18,198 |
2020-10-21 | $10.51 | $10.51 | $10.32 | $10.35 | $9.55 | 11,208 |
2020-10-20 | $10.65 | $10.65 | $10.52 | $10.52 | $9.70 | 12,040 |
2020-10-19 | $10.81 | $10.94 | $10.66 | $10.66 | $9.83 | 9,861 |
2020-10-16 | $10.97 | $10.97 | $10.72 | $10.77 | $9.93 | 14,541 |
2020-10-15 | $10.66 | $10.99 | $10.59 | $10.92 | $10.07 | 5,786 |
2020-10-14 | $10.56 | $10.86 | $10.56 | $10.84 | $10.00 | 7,222 |
2020-10-13 | $10.68 | $10.68 | $10.50 | $10.52 | $9.70 | 5,298 |
2020-10-12 | $10.54 | $10.85 | $10.53 | $10.67 | $9.84 | 8,509 |
2020-10-09 | $10.76 | $10.76 | $10.54 | $10.54 | $9.72 | 8,628 |
2020-10-08 | $10.37 | $10.71 | $10.33 | $10.70 | $9.87 | 15,881 |
2020-10-07 | $10.09 | $10.24 | $10.03 | $10.24 | $9.44 | 6,297 |
2020-10-06 | $10.26 | $10.27 | $10.03 | $10.03 | $9.25 | 36,896 |
2020-10-05 | $9.80 | $10.15 | $9.78 | $10.15 | $9.36 | 17,551 |
2020-10-02 | $9.50 | $9.72 | $9.45 | $9.68 | $8.93 | 16,895 |
2020-10-01 | $9.90 | $9.90 | $9.58 | $9.71 | $8.96 | 19,292 |
2020-09-30 | $10.08 | $10.11 | $9.84 | $9.94 | $9.17 | 18,130 |
2020-09-29 | $10.27 | $10.27 | $9.92 | $10.09 | $9.31 | 13,096 |
2020-09-28 | $10.26 | $10.40 | $10.15 | $10.30 | $9.50 | 25,266 |
2020-09-25 | $9.87 | $10.12 | $9.79 | $10.11 | $9.32 | 26,619 |
2020-09-24 | $9.86 | $10.00 | $9.67 | $10.00 | $9.22 | 17,347 |
2020-09-23 | $10.37 | $10.43 | $9.92 | $9.92 | $9.15 | 8,667 |
2020-09-22 | $10.45 | $10.56 | $10.37 | $10.39 | $9.58 | 6,946 |
2020-09-21 | $10.52 | $10.52 | $10.31 | $10.44 | $9.63 | 14,919 |
2020-09-18 | $10.96 | $10.96 | $10.80 | $10.80 | $9.96 | 3,490 |
2020-09-17 | $10.85 | $10.97 | $10.77 | $10.97 | $10.12 | 4,725 |
2020-09-16 | $10.89 | $11.42 | $10.89 | $10.96 | $10.11 | 16,391 |
2020-09-15 | $10.93 | $10.95 | $10.84 | $10.86 | $10.02 | 3,386 |
2020-09-14 | $10.56 | $10.86 | $10.56 | $10.84 | $10.00 | 3,495 |
2020-09-11 | $10.47 | $10.63 | $10.47 | $10.57 | $9.75 | 8,840 |
2020-09-10 | $10.94 | $10.94 | $10.46 | $10.46 | $9.65 | 7,914 |
2020-09-09 | $10.69 | $10.94 | $10.69 | $10.94 | $10.09 | 10,049 |
2020-09-08 | $10.93 | $10.93 | $10.29 | $10.62 | $9.80 | 16,307 |
2020-09-04 | $11.30 | $11.32 | $11.01 | $11.10 | $10.23 | 5,200 |
2020-09-03 | $11.29 | $11.51 | $11.07 | $11.16 | $10.29 | 14,844 |
2020-09-02 | $11.53 | $11.55 | $11.39 | $11.39 | $10.51 | 8,370 |
2020-09-01 | $11.69 | $11.69 | $11.47 | $11.55 | $10.65 | 7,197 |
2020-08-31 | $11.86 | $11.86 | $11.67 | $11.76 | $10.84 | 4,384 |
2020-08-28 | $11.71 | $11.82 | $11.66 | $11.77 | $10.86 | 3,232 |
2020-08-27 | $11.55 | $11.68 | $11.55 | $11.67 | $10.76 | 3,197 |
2020-08-26 | $11.76 | $11.76 | $11.53 | $11.58 | $10.68 | 7,792 |
2020-08-25 | $12.03 | $12.03 | $11.80 | $11.80 | $10.88 | 6,500 |
2020-08-24 | $11.97 | $12.04 | $11.92 | $11.92 | $10.99 | 14,762 |
2020-08-21 | $11.76 | $11.94 | $11.75 | $11.87 | $10.95 | 14,526 |
2020-08-20 | $12.00 | $12.00 | $11.91 | $11.92 | $10.99 | 4,747 |
2020-08-19 | $12.15 | $12.20 | $12.03 | $12.03 | $11.10 | 3,645 |
2020-08-18 | $12.20 | $12.29 | $12.15 | $12.15 | $11.21 | 4,034 |
2020-08-17 | $12.30 | $12.30 | $12.14 | $12.29 | $11.34 | 4,950 |
2020-08-14 | $12.16 | $12.44 | $12.16 | $12.37 | $11.41 | 6,994 |
2020-08-13 | $12.34 | $12.34 | $12.20 | $12.21 | $11.26 | 4,758 |
2020-08-12 | $12.26 | $12.39 | $12.25 | $12.36 | $11.40 | 9,621 |
2020-08-11 | $12.45 | $12.49 | $12.06 | $12.07 | $11.13 | 10,500 |
2020-08-10 | $12.03 | $12.33 | $12.03 | $12.25 | $11.30 | 4,114 |
2020-08-07 | $11.89 | $12.02 | $11.71 | $11.97 | $11.04 | 6,213 |
2020-08-06 | $11.92 | $11.92 | $11.81 | $11.90 | $10.98 | 13,778 |
2020-08-05 | $11.91 | $12.03 | $11.85 | $11.92 | $10.99 | 25,440 |
2020-08-04 | $11.38 | $11.70 | $11.38 | $11.66 | $10.75 | 20,881 |
2020-08-03 | $11.43 | $11.63 | $11.36 | $11.50 | $10.61 | 13,730 |
2020-07-31 | $11.53 | $11.55 | $11.31 | $11.44 | $10.55 | 19,167 |
2020-07-30 | $11.72 | $11.72 | $11.46 | $11.62 | $10.72 | 6,898 |
2020-07-29 | $11.67 | $11.92 | $11.60 | $11.92 | $10.99 | 6,323 |
2020-07-28 | $11.68 | $11.78 | $11.62 | $11.65 | $10.75 | 7,385 |
2020-07-27 | $11.81 | $11.81 | $11.70 | $11.76 | $10.85 | 13,040 |
2020-07-24 | $11.91 | $12.01 | $11.79 | $11.81 | $10.89 | 10,382 |
2020-07-23 | $11.88 | $12.01 | $11.82 | $11.82 | $10.90 | 8,605 |
2020-07-22 | $11.95 | $12.02 | $11.76 | $11.95 | $11.02 | 8,805 |
2020-07-21 | $11.55 | $12.13 | $11.55 | $12.05 | $11.11 | 23,465 |
2020-07-20 | $11.55 | $11.65 | $11.43 | $11.45 | $10.56 | 4,674 |
2020-07-17 | $11.63 | $11.65 | $11.52 | $11.52 | $10.63 | 9,174 |
2020-07-16 | $11.54 | $11.70 | $11.54 | $11.55 | $10.65 | 4,654 |
2020-07-15 | $11.56 | $11.66 | $11.50 | $11.66 | $10.75 | 13,343 |
2020-07-14 | $11.10 | $11.37 | $11.10 | $11.29 | $10.41 | 15,353 |
2020-07-13 | $11.24 | $11.31 | $11.11 | $11.16 | $10.29 | 22,967 |
2020-07-10 | $10.83 | $11.30 | $10.83 | $11.30 | $10.42 | 24,646 |
2020-07-09 | $11.37 | $11.37 | $10.91 | $10.96 | $10.11 | 19,695 |
2020-07-08 | $11.44 | $11.44 | $11.26 | $11.38 | $10.50 | 14,938 |
2020-07-07 | $11.35 | $11.46 | $11.33 | $11.34 | $10.46 | 12,188 |
2020-07-06 | $11.79 | $11.79 | $11.40 | $11.46 | $10.57 | 11,645 |
2020-07-02 | $11.67 | $11.82 | $11.51 | $11.57 | $10.67 | 11,510 |
2020-07-01 | $11.71 | $11.82 | $11.40 | $11.40 | $10.51 | 9,836 |
2020-06-30 | $11.39 | $11.69 | $11.28 | $11.65 | $10.75 | 12,568 |
2020-06-29 | $11.41 | $11.66 | $11.41 | $11.44 | $10.55 | 7,955 |
2020-06-26 | $11.87 | $11.87 | $11.40 | $11.41 | $10.52 | 18,612 |
2020-06-25 | $11.81 | $12.05 | $11.74 | $11.92 | $10.99 | 8,197 |
2020-06-24 | $12.23 | $12.23 | $11.82 | $11.99 | $11.06 | 11,836 |
2020-06-23 | $12.59 | $12.69 | $12.45 | $12.45 | $11.48 | 7,006 |
2020-06-22 | $12.43 | $12.55 | $12.43 | $12.48 | $11.51 | 2,206 |
2020-06-19 | $13.05 | $13.05 | $12.54 | $12.55 | $11.58 | 6,916 |
2020-06-18 | $12.56 | $12.78 | $12.56 | $12.62 | $11.64 | 5,617 |
2020-06-17 | $12.79 | $12.90 | $12.74 | $12.78 | $11.79 | 15,612 |
2020-06-16 | $13.17 | $13.17 | $12.68 | $12.87 | $11.87 | 13,629 |
2020-06-15 | $12.25 | $13.03 | $12.24 | $12.76 | $11.77 | 20,960 |
2020-06-12 | $13.06 | $13.41 | $12.48 | $12.76 | $11.77 | 25,801 |
2020-06-11 | $12.51 | $12.99 | $12.41 | $12.51 | $11.54 | 24,305 |
2020-06-10 | $13.93 | $13.93 | $13.50 | $13.58 | $12.53 | 18,084 |
2020-06-09 | $14.70 | $14.74 | $14.11 | $14.19 | $13.09 | 25,594 |
2020-06-08 | $14.61 | $14.93 | $14.35 | $14.93 | $13.77 | 38,314 |
2020-06-05 | $13.57 | $14.05 | $13.57 | $14.02 | $12.93 | 32,600 |
2020-06-04 | $12.83 | $13.02 | $12.78 | $13.02 | $12.01 | 11,999 |
2020-06-03 | $12.78 | $12.92 | $12.66 | $12.91 | $11.91 | 3,917 |
2020-06-02 | $12.41 | $12.59 | $12.40 | $12.50 | $11.53 | 4,967 |
2020-06-01 | $12.01 | $12.31 | $12.01 | $12.26 | $11.31 | 9,675 |
2020-05-29 | $12.00 | $12.15 | $11.93 | $12.01 | $11.08 | 9,182 |
2020-05-28 | $12.28 | $12.48 | $12.01 | $12.07 | $11.13 | 9,637 |
2020-05-27 | $12.67 | $12.67 | $12.00 | $12.29 | $11.34 | 12,665 |
2020-05-26 | $12.39 | $12.67 | $12.39 | $12.52 | $11.55 | 8,298 |
2020-05-22 | $12.10 | $12.10 | $11.95 | $12.00 | $11.07 | 2,792 |
2020-05-21 | $12.52 | $12.56 | $12.13 | $12.14 | $11.20 | 3,758 |
2020-05-20 | $12.15 | $12.58 | $12.15 | $12.43 | $11.46 | 6,587 |
2020-05-19 | $11.91 | $12.04 | $11.44 | $12.03 | $11.10 | 6,237 |
2020-05-18 | $11.80 | $12.24 | $11.80 | $12.24 | $11.29 | 46,316 |
2020-05-15 | $11.10 | $11.22 | $11.01 | $11.09 | $10.23 | 46,047 |
2020-05-14 | $10.81 | $11.09 | $10.35 | $11.00 | $10.15 | 6,923 |
2020-05-13 | $11.90 | $11.90 | $10.90 | $11.21 | $10.34 | 30,400 |
2020-05-12 | $12.03 | $12.26 | $11.98 | $12.03 | $11.10 | 13,563 |
2020-05-11 | $12.12 | $12.16 | $11.83 | $12.15 | $11.21 | 18,269 |
2020-05-08 | $12.40 | $12.62 | $12.16 | $12.49 | $11.52 | 90,317 |
2020-05-07 | $12.42 | $12.80 | $12.42 | $12.48 | $11.51 | 10,983 |
2020-05-06 | $12.15 | $12.24 | $12.00 | $12.24 | $11.29 | 11,484 |
2020-05-05 | $12.36 | $12.67 | $12.00 | $12.11 | $11.17 | 11,253 |
2020-05-04 | $11.40 | $11.99 | $11.32 | $11.99 | $11.06 | 18,722 |
2020-05-01 | $12.03 | $12.03 | $10.72 | $11.26 | $10.39 | 6,438 |
2020-04-30 | $1.65 | $1.67 | $1.54 | $1.60 | $11.81 | 11,465 |
2020-04-29 | $1.51 | $1.70 | $1.51 | $1.60 | $11.81 | 30,770 |
2020-04-28 | $1.49 | $1.49 | $1.40 | $1.48 | $10.92 | 11,409 |
2020-04-27 | $1.44 | $1.45 | $1.33 | $1.45 | $10.70 | 11,738 |
2020-04-24 | $1.49 | $1.49 | $1.38 | $1.43 | $10.55 | 6,741 |
2020-04-23 | $1.44 | $1.47 | $1.38 | $1.43 | $10.55 | 12,368 |
2020-04-22 | $1.38 | $1.38 | $1.30 | $1.36 | $10.04 | 19,320 |
2020-04-21 | $1.19 | $1.31 | $1.18 | $1.27 | $9.37 | 39,633 |
2020-04-20 | $1.24 | $1.40 | $1.23 | $1.25 | $9.22 | 29,914 |
2020-04-17 | $1.29 | $1.39 | $1.29 | $1.33 | $9.81 | 24,617 |
2020-04-16 | $1.49 | $1.49 | $1.25 | $1.29 | $9.52 | 8,066 |
2020-04-15 | $1.43 | $1.44 | $1.32 | $1.44 | $10.63 | 6,878 |
2020-04-14 | $1.47 | $1.54 | $1.45 | $1.52 | $11.22 | 10,487 |
2020-04-13 | $1.54 | $1.55 | $1.44 | $1.51 | $11.14 | 15,814 |
2020-04-09 | $1.50 | $1.59 | $1.37 | $1.46 | $10.77 | 20,193 |
2020-04-08 | $1.35 | $1.46 | $1.35 | $1.45 | $10.70 | 8,826 |
2020-04-07 | $1.35 | $1.43 | $1.32 | $1.32 | $9.74 | 20,587 |
2020-04-06 | $1.26 | $1.31 | $1.20 | $1.30 | $9.59 | 12,249 |
2020-04-03 | $1.24 | $1.28 | $1.18 | $1.22 | $9.00 | 30,759 |
2020-04-02 | $1.20 | $1.36 | $1.17 | $1.21 | $8.93 | 25,704 |
2020-04-01 | $1.05 | $1.13 | $1.05 | $1.13 | $8.34 | 8,242 |
2020-03-31 | $1.07 | $1.20 | $1.07 | $1.15 | $8.49 | 21,732 |
2020-03-30 | $1.15 | $1.16 | $1.05 | $1.12 | $8.26 | 10,904 |
2020-03-27 | $1.10 | $1.17 | $1.06 | $1.14 | $8.41 | 11,186 |
2020-03-26 | $1.05 | $1.27 | $1.05 | $1.19 | $8.78 | 38,303 |
2020-03-25 | $1.00 | $1.11 | $0.92 | $1.04 | $7.67 | 44,581 |
2020-03-24 | $1.01 | $1.08 | $0.99 | $1.03 | $7.60 | 25,737 |
2020-03-23 | $1.00 | $1.00 | $0.90 | $0.92 | $6.79 | 4,394 |
2020-03-20 | $1.00 | $1.17 | $1.00 | $1.03 | $7.60 | 23,646 |
2020-03-19 | $0.87 | $1.16 | $0.85 | $0.93 | $6.86 | 17,853 |
2020-03-18 | $1.06 | $1.09 | $0.75 | $0.86 | $6.35 | 6,430 |
2020-03-17 | $1.21 | $1.21 | $1.13 | $1.15 | $8.49 | 6,108 |
2020-03-16 | $1.31 | $1.31 | $1.12 | $1.13 | $8.34 | 11,427 |
2020-03-13 | $1.33 | $1.44 | $1.22 | $1.42 | $10.48 | 15,045 |
2020-03-12 | $1.39 | $1.39 | $1.15 | $1.24 | $9.15 | 33,142 |
2020-03-11 | $1.63 | $1.70 | $1.49 | $1.49 | $10.99 | 23,185 |
2020-03-10 | $1.87 | $1.88 | $1.55 | $1.75 | $12.91 | 21,833 |
2020-03-09 | $2.35 | $2.40 | $1.73 | $1.75 | $12.91 | 48,154 |
2020-03-06 | $2.58 | $2.59 | $2.40 | $2.44 | $18.00 | 26,832 |
2020-03-05 | $2.69 | $2.69 | $2.60 | $2.67 | $19.70 | 18,611 |
2020-03-04 | $2.78 | $2.81 | $2.65 | $2.75 | $20.29 | 9,222 |
2020-03-03 | $2.82 | $2.86 | $2.69 | $2.74 | $20.22 | 8,839 |
2020-03-02 | $2.79 | $2.84 | $2.64 | $2.78 | $20.51 | 13,468 |
2020-02-28 | $2.68 | $2.76 | $2.60 | $2.72 | $20.07 | 24,765 |
2020-02-27 | $2.86 | $2.87 | $2.63 | $2.78 | $20.51 | 20,170 |
2020-02-26 | $3.10 | $3.14 | $2.95 | $2.97 | $21.92 | 14,564 |
2020-02-25 | $3.31 | $3.34 | $3.04 | $3.09 | $22.80 | 14,695 |
2020-02-24 | $3.43 | $3.45 | $3.17 | $3.36 | $24.79 | 22,928 |
2020-02-21 | $3.59 | $3.63 | $3.53 | $3.55 | $26.19 | 12,850 |
2020-02-20 | $3.60 | $3.65 | $3.60 | $3.63 | $26.79 | 19,349 |
2020-02-19 | $3.61 | $3.74 | $3.61 | $3.71 | $26.64 | 26,596 |
2020-02-18 | $3.61 | $3.63 | $3.58 | $3.58 | $25.71 | 9,952 |
2020-02-14 | $3.71 | $3.71 | $3.64 | $3.65 | $26.21 | 3,496 |
2020-02-13 | $3.65 | $3.71 | $3.63 | $3.67 | $26.35 | 7,824 |
2020-02-12 | $3.70 | $3.76 | $3.67 | $3.67 | $26.35 | 12,216 |
2020-02-11 | $3.70 | $3.74 | $3.61 | $3.65 | $26.21 | 12,107 |
2020-02-10 | $3.67 | $3.67 | $3.64 | $3.66 | $26.28 | 6,027 |
2020-02-07 | $3.67 | $3.85 | $3.64 | $3.71 | $26.64 | 17,918 |
2020-02-06 | $3.71 | $3.75 | $3.69 | $3.74 | $26.86 | 16,259 |
2020-02-05 | $3.63 | $3.73 | $3.63 | $3.73 | $26.79 | 21,731 |
2020-02-04 | $3.60 | $3.66 | $3.57 | $3.57 | $25.64 | 18,663 |
2020-02-03 | $3.62 | $3.63 | $3.54 | $3.56 | $25.56 | 23,490 |
2020-01-31 | $3.65 | $3.67 | $3.59 | $3.61 | $25.92 | 17,764 |
2020-01-30 | $3.75 | $3.76 | $3.65 | $3.70 | $26.57 | 43,805 |
2020-01-29 | $3.89 | $3.91 | $3.80 | $3.80 | $27.29 | 8,495 |
2020-01-28 | $3.83 | $3.88 | $3.82 | $3.87 | $27.79 | 7,444 |
2020-01-27 | $3.85 | $3.87 | $3.81 | $3.83 | $27.50 | 11,888 |
2020-01-24 | $4.04 | $4.04 | $3.93 | $3.99 | $28.65 | 11,124 |
2020-01-23 | $3.98 | $4.09 | $3.89 | $4.08 | $29.30 | 22,781 |
2020-01-22 | $4.07 | $4.07 | $4.00 | $4.02 | $28.87 | 9,518 |
2020-01-21 | $4.18 | $4.19 | $4.10 | $4.10 | $29.44 | 11,731 |
2020-01-17 | $4.27 | $4.27 | $4.19 | $4.22 | $30.30 | 20,635 |
2020-01-16 | $4.22 | $4.31 | $4.22 | $4.24 | $30.45 | 12,838 |
2020-01-15 | $4.25 | $4.28 | $4.18 | $4.24 | $30.45 | 17,520 |
2020-01-14 | $4.22 | $4.29 | $4.22 | $4.25 | $30.52 | 12,340 |
2020-01-13 | $4.34 | $4.34 | $4.18 | $4.24 | $30.45 | 37,903 |
2020-01-10 | $4.36 | $4.39 | $4.32 | $4.32 | $31.02 | 14,896 |
2020-01-09 | $4.35 | $4.38 | $4.29 | $4.36 | $31.31 | 16,824 |
2020-01-08 | $4.45 | $4.50 | $4.32 | $4.37 | $31.38 | 48,359 |
2020-01-07 | $4.45 | $4.49 | $4.43 | $4.47 | $32.10 | 16,514 |
2020-01-06 | $4.38 | $4.47 | $4.38 | $4.46 | $32.03 | 19,400 |
2020-01-03 | $4.44 | $4.44 | $4.35 | $4.38 | $31.45 | 8,822 |
2020-01-02 | $4.39 | $4.43 | $4.31 | $4.36 | $31.31 | 17,024 |
2019-12-31 | $4.22 | $4.34 | $4.21 | $4.34 | $31.17 | 26,725 |
2019-12-30 | $4.36 | $4.38 | $4.25 | $4.27 | $30.66 | 27,904 |
2019-12-27 | $4.39 | $4.43 | $4.34 | $4.35 | $31.24 | 43,170 |
2019-12-26 | $4.37 | $4.43 | $4.36 | $4.41 | $31.67 | 13,589 |
2019-12-24 | $4.31 | $4.41 | $4.30 | $4.37 | $31.38 | 16,476 |
2019-12-23 | $4.28 | $4.33 | $4.28 | $4.31 | $30.95 | 23,156 |
2019-12-20 | $4.26 | $4.35 | $4.22 | $4.28 | $30.73 | 20,809 |
2019-12-19 | $4.25 | $4.36 | $4.22 | $4.32 | $31.02 | 34,917 |
2019-12-18 | $4.11 | $4.27 | $4.11 | $4.25 | $30.52 | 29,960 |
2019-12-17 | $4.05 | $4.18 | $4.04 | $4.13 | $29.66 | 33,155 |
2019-12-16 | $4.00 | $4.04 | $3.97 | $4.04 | $29.01 | 18,807 |
2019-12-13 | $3.98 | $4.02 | $3.93 | $3.95 | $28.36 | 27,993 |
2019-12-12 | $3.82 | $3.99 | $3.82 | $3.99 | $28.65 | 43,682 |
2019-12-11 | $3.80 | $3.86 | $3.77 | $3.83 | $27.50 | 22,265 |
2019-12-10 | $3.83 | $3.87 | $3.77 | $3.79 | $27.22 | 29,234 |
2019-12-09 | $3.70 | $3.83 | $3.70 | $3.83 | $27.50 | 25,252 |
2019-12-06 | $3.64 | $3.76 | $3.64 | $3.76 | $27.00 | 23,958 |
2019-12-05 | $3.67 | $3.70 | $3.60 | $3.65 | $26.21 | 15,940 |
2019-12-04 | $3.56 | $3.69 | $3.56 | $3.67 | $26.35 | 22,010 |
2019-12-03 | $3.58 | $3.58 | $3.54 | $3.54 | $25.42 | 11,225 |
2019-12-02 | $3.65 | $3.65 | $3.60 | $3.60 | $25.85 | 8,717 |
2019-11-29 | $3.64 | $3.64 | $3.60 | $3.63 | $26.07 | 13,644 |
2019-11-27 | $3.66 | $3.66 | $3.57 | $3.65 | $26.21 | 30,461 |
2019-11-26 | $3.71 | $3.71 | $3.64 | $3.64 | $26.14 | 25,056 |
2019-11-25 | $3.68 | $3.72 | $3.64 | $3.72 | $26.71 | 28,975 |
2019-11-22 | $3.71 | $3.74 | $3.61 | $3.71 | $26.64 | 24,688 |
2019-11-21 | $3.69 | $3.72 | $3.65 | $3.70 | $26.57 | 23,279 |
2019-11-20 | $3.70 | $3.79 | $3.66 | $3.76 | $26.29 | 19,466 |
2019-11-19 | $3.77 | $3.77 | $3.69 | $3.72 | $26.01 | 20,476 |
2019-11-18 | $3.84 | $3.84 | $3.78 | $3.80 | $26.57 | 11,707 |
2019-11-15 | $3.83 | $3.88 | $3.83 | $3.86 | $26.99 | 9,716 |
2019-11-14 | $3.85 | $3.88 | $3.80 | $3.80 | $26.57 | 13,958 |
2019-11-13 | $3.86 | $3.90 | $3.83 | $3.83 | $26.78 | 11,826 |
2019-11-12 | $3.97 | $3.99 | $3.87 | $3.89 | $27.20 | 16,930 |
2019-11-11 | $3.85 | $3.95 | $3.85 | $3.93 | $27.48 | 11,963 |
2019-11-08 | $3.88 | $3.98 | $3.85 | $3.98 | $27.83 | 16,709 |
2019-11-07 | $3.93 | $4.02 | $3.92 | $3.92 | $27.41 | 11,014 |
2019-11-06 | $3.99 | $4.06 | $3.91 | $3.92 | $27.41 | 14,587 |
2019-11-05 | $4.10 | $4.11 | $4.01 | $4.04 | $28.25 | 35,697 |
2019-11-04 | $3.95 | $4.12 | $3.95 | $4.10 | $28.67 | 18,723 |
2019-11-01 | $3.87 | $3.95 | $3.87 | $3.92 | $27.41 | 12,907 |
2019-10-31 | $3.82 | $3.86 | $3.75 | $3.83 | $26.78 | 15,548 |
2019-10-30 | $3.93 | $3.98 | $3.80 | $3.80 | $26.57 | 19,339 |
2019-10-29 | $3.86 | $4.01 | $3.86 | $3.96 | $27.69 | 13,837 |
2019-10-28 | $3.94 | $4.03 | $3.91 | $3.91 | $27.34 | 18,801 |
2019-10-25 | $3.86 | $3.97 | $3.86 | $3.94 | $27.55 | 12,696 |
2019-10-24 | $3.97 | $3.97 | $3.86 | $3.88 | $27.13 | 15,322 |
2019-10-23 | $3.85 | $3.98 | $3.84 | $3.93 | $27.48 | 14,453 |
2019-10-22 | $3.84 | $3.92 | $3.82 | $3.90 | $27.27 | 18,046 |
2019-10-21 | $3.77 | $3.84 | $3.77 | $3.80 | $26.57 | 19,503 |
2019-10-18 | $3.82 | $3.90 | $3.75 | $3.76 | $26.29 | 13,172 |
2019-10-17 | $3.85 | $3.89 | $3.82 | $3.83 | $26.78 | 9,002 |
2019-10-16 | $3.89 | $3.93 | $3.84 | $3.87 | $27.06 | 16,616 |
2019-10-15 | $3.83 | $3.92 | $3.80 | $3.89 | $27.20 | 12,214 |
2019-10-14 | $3.84 | $3.88 | $3.77 | $3.83 | $26.78 | 13,502 |
2019-10-11 | $3.91 | $3.96 | $3.91 | $3.92 | $27.41 | 9,315 |
2019-10-10 | $3.79 | $3.88 | $3.78 | $3.87 | $27.06 | 11,031 |
2019-10-09 | $3.84 | $3.86 | $3.75 | $3.76 | $26.29 | 10,747 |
2019-10-08 | $3.80 | $3.85 | $3.78 | $3.78 | $26.43 | 10,108 |
2019-10-07 | $3.93 | $3.97 | $3.85 | $3.86 | $26.99 | 13,179 |
2019-10-04 | $3.95 | $3.97 | $3.85 | $3.93 | $27.48 | 10,926 |
2019-10-03 | $3.82 | $3.94 | $3.82 | $3.91 | $27.34 | 7,770 |
2019-10-02 | $3.92 | $3.99 | $3.87 | $3.88 | $27.13 | 7,745 |
2019-10-01 | $4.13 | $4.18 | $3.95 | $3.95 | $27.62 | 11,967 |
2019-09-30 | $4.12 | $4.16 | $4.10 | $4.13 | $28.88 | 6,704 |
2019-09-27 | $4.11 | $4.20 | $4.09 | $4.16 | $29.09 | 4,473 |
2019-09-26 | $4.17 | $4.20 | $4.11 | $4.18 | $29.23 | 22,676 |
2019-09-25 | $4.18 | $4.21 | $4.12 | $4.18 | $29.23 | 13,524 |
2019-09-24 | $4.35 | $4.35 | $4.21 | $4.24 | $29.65 | 7,722 |
2019-09-23 | $4.31 | $4.36 | $4.31 | $4.36 | $30.49 | 7,129 |
2019-09-20 | $4.40 | $4.42 | $4.32 | $4.34 | $30.35 | 5,358 |
2019-09-19 | $4.43 | $4.51 | $4.33 | $4.36 | $30.49 | 32,673 |
2019-09-18 | $4.37 | $4.41 | $4.31 | $4.39 | $30.70 | 7,694 |
2019-09-17 | $4.60 | $4.60 | $4.29 | $4.44 | $31.04 | 32,757 |
2019-09-16 | $4.64 | $4.65 | $4.42 | $4.65 | $32.51 | 44,137 |
2019-09-13 | $4.22 | $4.29 | $4.18 | $4.26 | $29.79 | 12,272 |
2019-09-12 | $4.21 | $4.23 | $4.08 | $4.18 | $29.23 | 15,583 |
2019-09-11 | $4.23 | $4.33 | $4.17 | $4.21 | $29.44 | 8,632 |
2019-09-10 | $4.13 | $4.32 | $4.13 | $4.17 | $29.16 | 18,170 |
2019-09-09 | $4.02 | $4.17 | $4.02 | $4.15 | $29.02 | 27,047 |
2019-09-06 | $4.00 | $4.06 | $3.90 | $3.98 | $27.83 | 16,809 |
2019-09-05 | $4.09 | $4.17 | $4.01 | $4.06 | $28.39 | 15,244 |
2019-09-04 | $3.89 | $4.04 | $3.89 | $4.01 | $28.04 | 18,205 |
2019-09-03 | $3.90 | $3.93 | $3.80 | $3.87 | $27.06 | 22,914 |
2019-08-30 | $4.04 | $4.09 | $3.98 | $3.99 | $27.90 | 16,947 |
2019-08-29 | $3.90 | $4.04 | $3.90 | $4.04 | $28.25 | 22,684 |
2019-08-28 | $3.71 | $3.90 | $3.71 | $3.86 | $26.99 | 16,288 |
2019-08-27 | $3.69 | $3.76 | $3.65 | $3.68 | $25.73 | 28,157 |
2019-08-26 | $3.79 | $3.89 | $3.64 | $3.69 | $25.80 | 51,584 |
2019-08-23 | $3.90 | $3.95 | $3.83 | $3.86 | $26.99 | 29,432 |
2019-08-22 | $4.15 | $4.15 | $3.98 | $3.99 | $27.90 | 23,489 |
2019-08-21 | $4.22 | $4.32 | $4.21 | $4.21 | $28.72 | 13,242 |
2019-08-20 | $4.25 | $4.26 | $4.19 | $4.22 | $28.78 | 13,183 |
2019-08-19 | $4.18 | $4.31 | $4.18 | $4.26 | $29.06 | 19,083 |
2019-08-16 | $4.08 | $4.18 | $4.05 | $4.14 | $28.24 | 10,794 |
2019-08-15 | $4.16 | $4.17 | $4.06 | $4.08 | $27.83 | 20,339 |
2019-08-14 | $4.20 | $4.26 | $4.08 | $4.17 | $28.44 | 30,488 |
2019-08-13 | $4.21 | $4.44 | $4.21 | $4.35 | $29.67 | 24,499 |
2019-08-12 | $4.36 | $4.40 | $4.25 | $4.26 | $29.06 | 32,585 |
2019-08-09 | $4.75 | $4.75 | $4.41 | $4.48 | $30.56 | 75,980 |
2019-08-08 | $5.25 | $5.39 | $5.15 | $5.25 | $35.81 | 16,646 |
2019-08-07 | $4.78 | $5.22 | $4.75 | $5.14 | $35.06 | 24,956 |
2019-08-06 | $5.18 | $5.21 | $4.88 | $4.98 | $33.97 | 27,062 |
2019-08-05 | $5.50 | $5.55 | $5.17 | $5.18 | $35.33 | 38,815 |
2019-08-02 | $5.95 | $6.06 | $5.69 | $5.70 | $38.88 | 22,846 |
2019-08-01 | $6.25 | $6.25 | $5.88 | $5.99 | $40.86 | 35,107 |
2019-07-31 | $6.36 | $6.42 | $6.28 | $6.34 | $43.25 | 11,774 |
2019-07-30 | $6.31 | $6.45 | $6.29 | $6.34 | $43.25 | 15,393 |
2019-07-29 | $6.54 | $6.60 | $6.26 | $6.32 | $43.11 | 16,188 |
2019-07-26 | $6.64 | $6.77 | $6.53 | $6.58 | $44.88 | 9,390 |
2019-07-25 | $6.84 | $6.95 | $6.66 | $6.68 | $45.56 | 5,615 |
2019-07-24 | $6.80 | $6.99 | $6.78 | $6.84 | $46.66 | 7,653 |
2019-07-23 | $6.84 | $6.86 | $6.74 | $6.79 | $46.32 | 7,546 |
2019-07-22 | $6.72 | $6.95 | $6.70 | $6.78 | $46.25 | 12,662 |
2019-07-19 | $6.69 | $6.76 | $6.67 | $6.75 | $46.04 | 4,565 |
2019-07-18 | $6.68 | $6.71 | $6.56 | $6.68 | $45.56 | 12,206 |
2019-07-17 | $6.86 | $6.88 | $6.69 | $6.71 | $45.77 | 10,207 |
2019-07-16 | $7.09 | $7.09 | $6.86 | $6.91 | $47.13 | 7,542 |
2019-07-15 | $7.12 | $7.17 | $7.02 | $7.04 | $48.02 | 5,885 |
2019-07-12 | $7.10 | $7.17 | $7.03 | $7.12 | $48.57 | 7,870 |
2019-07-11 | $7.11 | $7.18 | $7.04 | $7.11 | $48.50 | 11,307 |
2019-07-10 | $6.98 | $7.09 | $6.95 | $7.07 | $48.23 | 6,330 |
2019-07-09 | $6.91 | $6.92 | $6.61 | $6.87 | $46.86 | 16,840 |
2019-07-08 | $7.06 | $7.11 | $6.86 | $6.96 | $47.47 | 10,513 |
2019-07-05 | $7.14 | $7.17 | $7.03 | $7.06 | $48.16 | 6,996 |
2019-07-03 | $7.16 | $7.20 | $7.13 | $7.15 | $48.77 | 1,104 |
2019-07-02 | $7.25 | $7.25 | $7.11 | $7.13 | $48.63 | 11,935 |
2019-07-01 | $7.37 | $7.43 | $7.20 | $7.27 | $49.59 | 12,580 |
2019-06-28 | $7.10 | $7.18 | $7.10 | $7.18 | $48.98 | 3,504 |
2019-06-27 | $7.10 | $7.20 | $7.03 | $7.10 | $48.43 | 9,741 |
2019-06-26 | $7.05 | $7.17 | $7.05 | $7.14 | $48.70 | 7,152 |
2019-06-25 | $7.00 | $7.05 | $6.96 | $7.01 | $47.82 | 9,318 |
2019-06-24 | $7.19 | $7.19 | $7.03 | $7.03 | $47.95 | 4,861 |
2019-06-21 | $7.15 | $7.22 | $7.13 | $7.14 | $48.70 | 7,334 |
2019-06-20 | $7.08 | $7.24 | $7.04 | $7.20 | $49.11 | 10,987 |
2019-06-19 | $6.92 | $6.98 | $6.85 | $6.94 | $47.34 | 6,668 |
2019-06-18 | $6.80 | $7.01 | $6.78 | $6.86 | $46.79 | 9,341 |
2019-06-17 | $6.65 | $6.83 | $6.60 | $6.80 | $46.38 | 13,901 |
2019-06-14 | $6.89 | $6.92 | $6.68 | $6.71 | $45.77 | 11,450 |
2019-06-13 | $7.00 | $7.10 | $6.85 | $6.85 | $46.72 | 12,664 |
2019-06-12 | $7.14 | $7.14 | $6.86 | $6.95 | $47.41 | 21,070 |
2019-06-11 | $7.27 | $7.34 | $7.17 | $7.21 | $49.18 | 11,710 |
2019-06-10 | $7.46 | $7.58 | $7.27 | $7.29 | $49.73 | 10,663 |
2019-06-07 | $7.50 | $7.58 | $7.46 | $7.46 | $50.89 | 8,677 |
2019-06-06 | $7.54 | $7.59 | $7.44 | $7.51 | $51.23 | 8,156 |
2019-06-05 | $7.77 | $7.80 | $7.50 | $7.58 | $51.70 | 7,143 |
2019-06-04 | $7.52 | $7.74 | $7.52 | $7.72 | $52.66 | 4,638 |
2019-06-03 | $7.48 | $7.68 | $7.43 | $7.50 | $51.16 | 8,711 |
2019-05-31 | $7.68 | $7.87 | $7.35 | $7.40 | $50.48 | 20,517 |
2019-05-30 | $7.78 | $7.89 | $7.69 | $7.75 | $52.86 | 10,591 |
2019-05-29 | $7.72 | $7.88 | $7.64 | $7.82 | $53.34 | 13,646 |
2019-05-28 | $7.98 | $7.99 | $7.77 | $7.77 | $53.00 | 17,598 |
2019-05-24 | $8.30 | $8.33 | $8.03 | $8.05 | $54.91 | 12,689 |
2019-05-23 | $8.45 | $8.52 | $8.26 | $8.32 | $56.75 | 13,816 |
2019-05-22 | $9.37 | $9.37 | $9.00 | $9.23 | $59.81 | 30,793 |
2019-05-21 | $9.10 | $9.40 | $9.10 | $9.33 | $60.46 | 19,038 |
2019-05-20 | $9.15 | $9.20 | $9.07 | $9.15 | $59.29 | 20,379 |
2019-05-17 | $9.00 | $9.10 | $8.95 | $9.10 | $58.97 | 10,191 |
2019-05-16 | $8.84 | $8.99 | $8.84 | $8.94 | $57.93 | 12,541 |
2019-05-15 | $8.64 | $8.87 | $8.60 | $8.87 | $57.48 | 9,217 |
2019-05-14 | $8.46 | $8.70 | $8.46 | $8.68 | $56.25 | 10,589 |
2019-05-13 | $8.59 | $8.59 | $8.40 | $8.42 | $54.56 | 8,476 |
2019-05-10 | $8.56 | $8.65 | $8.43 | $8.63 | $55.93 | 11,810 |
2019-05-09 | $8.48 | $8.55 | $8.25 | $8.55 | $55.41 | 10,341 |
2019-05-08 | $8.39 | $8.57 | $8.39 | $8.48 | $54.95 | 17,369 |
2019-05-07 | $8.08 | $8.32 | $8.06 | $8.32 | $53.92 | 16,739 |
2019-05-06 | $8.23 | $8.35 | $8.02 | $8.08 | $52.36 | 19,471 |
2019-05-03 | $8.40 | $8.54 | $8.28 | $8.28 | $53.66 | 9,893 |
2019-05-02 | $8.50 | $8.60 | $8.31 | $8.36 | $54.18 | 12,964 |
2019-05-01 | $8.93 | $9.00 | $8.61 | $8.66 | $56.12 | 12,120 |
2019-04-30 | $9.08 | $9.10 | $8.92 | $8.98 | $58.19 | 4,350 |
2019-04-29 | $8.95 | $9.09 | $8.91 | $8.96 | $58.06 | 3,211 |
2019-04-26 | $9.05 | $9.09 | $8.91 | $9.00 | $58.32 | 9,177 |
2019-04-25 | $9.11 | $9.20 | $9.04 | $9.14 | $59.23 | 10,594 |
2019-04-24 | $9.03 | $9.14 | $8.96 | $9.13 | $59.17 | 7,555 |
2019-04-23 | $8.92 | $9.00 | $8.90 | $9.00 | $58.32 | 8,665 |
2019-04-22 | $8.98 | $9.02 | $8.81 | $8.90 | $57.67 | 13,779 |
2019-04-18 | $8.95 | $8.97 | $8.81 | $8.91 | $57.74 | 6,315 |
2019-04-17 | $9.09 | $9.10 | $8.87 | $8.87 | $57.48 | 5,896 |
2019-04-16 | $8.97 | $9.08 | $8.96 | $9.08 | $58.84 | 5,282 |
2019-04-15 | $8.89 | $9.07 | $8.89 | $8.93 | $57.87 | 9,765 |
2019-04-12 | $8.86 | $9.15 | $8.84 | $8.84 | $57.29 | 22,451 |
2019-04-11 | $8.63 | $8.73 | $8.63 | $8.72 | $56.51 | 2,681 |
2019-04-10 | $8.73 | $8.87 | $8.63 | $8.67 | $56.18 | 9,904 |
2019-04-09 | $8.76 | $8.76 | $8.61 | $8.70 | $56.38 | 5,876 |
2019-04-08 | $8.73 | $8.84 | $8.66 | $8.76 | $56.77 | 10,140 |
2019-04-05 | $8.43 | $8.66 | $8.40 | $8.64 | $55.99 | 7,780 |
2019-04-04 | $8.31 | $8.38 | $8.25 | $8.37 | $54.24 | 5,148 |
2019-04-03 | $8.42 | $8.48 | $8.26 | $8.29 | $53.72 | 9,045 |
2019-04-02 | $8.55 | $8.59 | $8.38 | $8.45 | $54.76 | 4,588 |
2019-04-01 | $8.45 | $8.57 | $8.45 | $8.52 | $55.21 | 10,438 |
2019-03-29 | $8.47 | $8.52 | $8.34 | $8.34 | $54.05 | 5,392 |
2019-03-28 | $8.32 | $8.39 | $8.27 | $8.39 | $54.37 | 9,241 |
2019-03-27 | $8.31 | $8.31 | $8.17 | $8.23 | $53.33 | 2,830 |
2019-03-26 | $8.26 | $8.40 | $8.15 | $8.27 | $53.59 | 7,124 |
2019-03-25 | $8.25 | $8.25 | $8.05 | $8.18 | $53.01 | 4,468 |
2019-03-22 | $8.43 | $8.55 | $8.12 | $8.23 | $53.33 | 10,781 |
2019-03-21 | $8.47 | $8.59 | $8.40 | $8.45 | $54.76 | 7,200 |
2019-03-20 | $8.27 | $8.57 | $8.18 | $8.50 | $55.08 | 11,497 |
2019-03-19 | $8.41 | $8.44 | $8.19 | $8.25 | $53.46 | 12,355 |
2019-03-18 | $8.18 | $8.36 | $8.14 | $8.35 | $54.11 | 7,919 |
2019-03-15 | $8.15 | $8.15 | $8.01 | $8.12 | $52.62 | 8,163 |
2019-03-14 | $7.98 | $8.08 | $7.98 | $8.08 | $52.36 | 7,395 |
2019-03-13 | $8.02 | $8.07 | $7.95 | $7.98 | $51.71 | 7,298 |
2019-03-12 | $7.88 | $8.00 | $7.88 | $7.94 | $51.45 | 9,539 |
2019-03-11 | $7.78 | $7.89 | $7.72 | $7.87 | $51.00 | 5,888 |
2019-03-08 | $7.97 | $7.99 | $7.63 | $7.77 | $50.35 | 27,010 |
2019-03-07 | $7.94 | $8.26 | $7.94 | $8.12 | $52.62 | 19,168 |
2019-03-06 | $8.17 | $8.26 | $7.92 | $7.95 | $51.52 | 14,285 |
2019-03-05 | $8.30 | $8.35 | $8.19 | $8.23 | $53.33 | 6,417 |
2019-03-04 | $8.18 | $8.34 | $8.12 | $8.25 | $53.46 | 11,246 |
2019-03-01 | $8.17 | $8.27 | $8.00 | $8.02 | $51.97 | 18,309 |
2019-02-28 | $8.31 | $8.34 | $8.01 | $8.08 | $52.36 | 27,323 |
2019-02-27 | $8.52 | $8.57 | $8.16 | $8.26 | $53.53 | 26,058 |
2019-02-26 | $8.55 | $8.83 | $8.49 | $8.53 | $55.28 | 17,363 |
2019-02-25 | $8.65 | $8.71 | $8.39 | $8.57 | $55.54 | 24,204 |
2019-02-22 | $9.15 | $9.20 | $8.62 | $8.64 | $55.99 | 44,446 |
2019-02-21 | $9.49 | $9.52 | $8.93 | $9.09 | $58.91 | 53,854 |
2019-02-20 | $9.69 | $9.75 | $9.36 | $9.50 | $61.56 | 51,909 |
2019-02-19 | $10.04 | $10.42 | $10.03 | $10.20 | $63.19 | 35,630 |
2019-02-15 | $10.30 | $10.45 | $9.93 | $9.99 | $61.89 | 20,760 |
2019-02-14 | $10.10 | $10.50 | $9.94 | $10.27 | $63.62 | 47,693 |
2019-02-13 | $9.78 | $10.16 | $9.74 | $10.08 | $62.45 | 25,699 |
2019-02-12 | $9.65 | $9.72 | $9.47 | $9.72 | $60.22 | 30,007 |
2019-02-11 | $9.28 | $9.47 | $9.27 | $9.37 | $58.05 | 16,799 |
2019-02-08 | $9.28 | $9.54 | $9.15 | $9.31 | $57.68 | 14,450 |
2019-02-07 | $9.46 | $9.60 | $9.16 | $9.23 | $57.18 | 20,927 |
2019-02-06 | $9.46 | $9.74 | $9.38 | $9.60 | $59.47 | 11,153 |
2019-02-05 | $9.75 | $9.75 | $9.36 | $9.46 | $58.60 | 29,766 |
2019-02-04 | $9.72 | $9.73 | $9.47 | $9.70 | $60.09 | 8,004 |
2019-02-01 | $9.58 | $9.82 | $9.55 | $9.76 | $60.46 | 8,144 |
2019-01-31 | $9.46 | $9.85 | $9.45 | $9.61 | $59.53 | 26,368 |
2019-01-30 | $9.10 | $9.49 | $9.10 | $9.38 | $58.11 | 28,561 |
2019-01-29 | $9.03 | $9.14 | $8.95 | $9.06 | $56.13 | 11,971 |
2019-01-28 | $8.94 | $9.01 | $8.73 | $8.91 | $55.20 | 27,412 |
2019-01-25 | $8.97 | $9.33 | $8.94 | $8.95 | $55.45 | 21,988 |
2019-01-24 | $8.84 | $9.00 | $8.83 | $8.96 | $55.51 | 9,222 |
2019-01-23 | $8.95 | $9.07 | $8.76 | $8.84 | $54.76 | 9,225 |
2019-01-22 | $9.08 | $9.08 | $8.77 | $8.91 | $55.20 | 9,593 |
2019-01-18 | $9.08 | $9.23 | $9.03 | $9.11 | $56.44 | 14,194 |
2019-01-17 | $8.94 | $9.03 | $8.71 | $9.03 | $55.94 | 16,725 |
2019-01-16 | $8.90 | $9.06 | $8.79 | $8.96 | $55.51 | 17,789 |
2019-01-15 | $8.61 | $9.01 | $8.60 | $8.81 | $54.58 | 9,344 |
2019-01-14 | $8.41 | $8.60 | $8.41 | $8.54 | $52.91 | 14,133 |
2019-01-11 | $8.67 | $8.67 | $8.47 | $8.52 | $52.78 | 12,217 |
2019-01-10 | $8.87 | $8.87 | $8.62 | $8.70 | $53.90 | 22,775 |
2019-01-09 | $8.65 | $8.87 | $8.51 | $8.81 | $54.58 | 10,356 |
2019-01-08 | $8.45 | $8.60 | $8.34 | $8.49 | $52.60 | 12,737 |
2019-01-07 | $7.88 | $8.32 | $7.79 | $8.31 | $51.48 | 27,527 |
2019-01-04 | $7.49 | $7.70 | $7.45 | $7.70 | $47.70 | 26,770 |
2019-01-03 | $7.07 | $7.38 | $7.02 | $7.32 | $45.35 | 38,589 |
2019-01-02 | $6.64 | $7.14 | $6.55 | $7.08 | $43.86 | 10,063 |
2018-12-31 | $6.70 | $6.81 | $6.59 | $6.78 | $42.00 | 30,984 |
2018-12-28 | $6.71 | $6.82 | $6.55 | $6.70 | $41.51 | 39,759 |
2018-12-27 | $6.54 | $6.80 | $6.38 | $6.75 | $41.82 | 30,351 |
2018-12-26 | $6.33 | $6.70 | $5.99 | $6.70 | $41.51 | 39,302 |
2018-12-24 | $6.45 | $6.46 | $6.26 | $6.29 | $38.97 | 16,188 |
2018-12-21 | $6.70 | $6.76 | $6.43 | $6.47 | $40.08 | 35,153 |
2018-12-20 | $6.97 | $7.07 | $6.57 | $6.73 | $41.69 | 36,280 |
2018-12-19 | $7.11 | $7.33 | $7.00 | $7.04 | $43.61 | 23,362 |
2018-12-18 | $7.59 | $7.63 | $7.14 | $7.14 | $44.23 | 26,690 |
2018-12-17 | $8.05 | $8.08 | $7.57 | $7.60 | $47.08 | 18,941 |
2018-12-14 | $8.34 | $8.37 | $8.02 | $8.10 | $50.18 | 18,104 |
2018-12-13 | $8.33 | $8.41 | $8.18 | $8.39 | $51.98 | 19,523 |
2018-12-12 | $8.45 | $8.61 | $8.40 | $8.40 | $52.04 | 6,163 |
2018-12-11 | $8.52 | $8.59 | $8.35 | $8.36 | $51.79 | 15,255 |
2018-12-10 | $8.65 | $8.72 | $8.27 | $8.43 | $52.22 | 18,446 |
2018-12-07 | $8.87 | $9.10 | $8.71 | $8.72 | $54.02 | 10,215 |
2018-12-06 | $8.86 | $8.88 | $8.46 | $8.77 | $54.33 | 23,912 |
2018-12-04 | $9.35 | $9.38 | $9.12 | $9.12 | $56.50 | 11,270 |
2018-12-03 | $9.15 | $9.43 | $9.15 | $9.35 | $57.92 | 19,828 |
2018-11-30 | $8.95 | $9.05 | $8.75 | $9.00 | $55.76 | 17,472 |
2018-11-29 | $8.87 | $9.12 | $8.87 | $8.95 | $55.45 | 15,695 |
2018-11-28 | $8.66 | $8.90 | $8.66 | $8.86 | $54.89 | 20,491 |
2018-11-27 | $8.93 | $9.03 | $8.82 | $8.83 | $54.70 | 17,081 |
2018-11-26 | $9.28 | $9.33 | $8.91 | $9.04 | $56.00 | 23,176 |
2018-11-23 | $9.31 | $9.34 | $9.16 | $9.24 | $57.24 | 6,055 |
2018-11-21 | $9.43 | $9.70 | $9.42 | $9.55 | $59.16 | 12,696 |
2018-11-20 | $9.97 | $10.03 | $9.72 | $9.90 | $58.64 | 18,585 |
2018-11-19 | $9.98 | $10.19 | $9.98 | $10.08 | $59.71 | 10,635 |
2018-11-16 | $9.90 | $10.24 | $9.90 | $10.03 | $59.41 | 17,438 |
2018-11-15 | $9.63 | $10.07 | $9.63 | $9.94 | $58.88 | 12,455 |
2018-11-14 | $10.15 | $10.15 | $9.76 | $9.80 | $58.05 | 14,544 |
2018-11-13 | $10.25 | $10.49 | $9.88 | $10.01 | $59.30 | 12,365 |
2018-11-12 | $10.70 | $10.70 | $10.25 | $10.25 | $60.72 | 7,943 |
2018-11-09 | $10.58 | $10.69 | $10.39 | $10.68 | $63.26 | 5,662 |
2018-11-08 | $10.88 | $10.97 | $10.60 | $10.64 | $63.03 | 6,483 |
2018-11-07 | $10.68 | $10.94 | $10.68 | $10.93 | $64.75 | 8,833 |
2018-11-06 | $10.51 | $10.64 | $10.44 | $10.64 | $63.03 | 10,747 |
2018-11-05 | $10.50 | $10.74 | $10.41 | $10.44 | $61.84 | 10,428 |
2018-11-02 | $10.59 | $10.59 | $10.35 | $10.51 | $62.26 | 5,710 |
2018-11-01 | $10.37 | $10.62 | $10.37 | $10.50 | $62.20 | 8,648 |
2018-10-31 | $10.36 | $10.55 | $10.28 | $10.34 | $61.25 | 4,929 |
2018-10-30 | $10.01 | $10.21 | $9.68 | $10.21 | $60.48 | 9,479 |
2018-10-29 | $10.46 | $10.55 | $9.90 | $10.08 | $59.71 | 13,588 |
2018-10-26 | $10.72 | $10.72 | $10.28 | $10.36 | $61.37 | 8,578 |
2018-10-25 | $10.89 | $10.89 | $10.52 | $10.81 | $64.03 | 7,039 |
2018-10-24 | $11.26 | $11.26 | $10.71 | $10.77 | $63.80 | 11,682 |
2018-10-23 | $11.41 | $11.41 | $11.07 | $11.18 | $66.23 | 17,237 |
2018-10-22 | $11.62 | $11.65 | $11.38 | $11.58 | $68.60 | 6,118 |
2018-10-19 | $11.64 | $11.74 | $11.60 | $11.65 | $69.01 | 4,619 |
2018-10-18 | $11.62 | $11.74 | $11.55 | $11.58 | $68.60 | 8,197 |
2018-10-17 | $11.90 | $11.92 | $11.61 | $11.71 | $69.37 | 6,541 |
2018-10-16 | $11.72 | $11.90 | $11.66 | $11.86 | $70.25 | 13,564 |
2018-10-15 | $11.57 | $11.64 | $11.41 | $11.63 | $68.89 | 8,120 |
2018-10-12 | $11.65 | $11.65 | $11.15 | $11.63 | $68.89 | 12,796 |
2018-10-11 | $11.64 | $11.77 | $11.31 | $11.35 | $67.23 | 14,760 |
2018-10-10 | $12.02 | $12.06 | $11.62 | $11.68 | $69.19 | 11,328 |
2018-10-09 | $12.02 | $12.24 | $12.01 | $12.10 | $71.68 | 10,883 |
2018-10-08 | $12.00 | $12.08 | $11.85 | $11.95 | $70.79 | 8,039 |
2018-10-05 | $12.17 | $12.34 | $11.98 | $12.04 | $71.32 | 6,427 |
2018-10-04 | $12.53 | $12.60 | $12.19 | $12.19 | $72.21 | 6,695 |
2018-10-03 | $12.36 | $12.63 | $12.32 | $12.53 | $74.22 | 7,061 |
2018-10-02 | $12.59 | $12.59 | $12.18 | $12.41 | $73.51 | 4,132 |
2018-10-01 | $12.39 | $12.59 | $12.36 | $12.52 | $74.16 | 2,570 |
2018-09-28 | $12.11 | $12.44 | $12.11 | $12.27 | $72.68 | 4,007 |
2018-09-27 | $12.38 | $12.38 | $12.03 | $12.15 | $71.97 | 9,799 |
2018-09-26 | $12.63 | $12.63 | $12.19 | $12.30 | $72.86 | 8,346 |
2018-09-25 | $12.76 | $12.76 | $12.32 | $12.55 | $74.34 | 7,754 |
2018-09-24 | $12.64 | $12.75 | $12.38 | $12.63 | $74.82 | 2,181 |
2018-09-21 | $12.42 | $12.52 | $12.36 | $12.52 | $74.16 | 2,796 |
2018-09-20 | $12.53 | $12.60 | $12.39 | $12.42 | $73.57 | 6,561 |
2018-09-19 | $12.48 | $12.57 | $12.40 | $12.52 | $74.16 | 3,094 |
2018-09-18 | $12.46 | $12.49 | $12.37 | $12.48 | $73.93 | 6,463 |
2018-09-17 | $12.34 | $12.38 | $12.29 | $12.37 | $73.28 | 5,455 |
2018-09-14 | $12.30 | $12.37 | $12.26 | $12.32 | $72.98 | 2,865 |
2018-09-13 | $12.35 | $12.39 | $12.22 | $12.30 | $72.86 | 3,225 |
2018-09-12 | $12.28 | $12.39 | $12.28 | $12.33 | $73.04 | 7,363 |
2018-09-11 | $12.01 | $12.29 | $12.01 | $12.21 | $72.33 | 4,120 |
2018-09-10 | $12.09 | $12.14 | $12.01 | $12.06 | $71.44 | 4,118 |
2018-09-07 | $12.22 | $12.22 | $11.98 | $12.05 | $71.38 | 8,422 |
2018-09-06 | $12.41 | $12.48 | $12.25 | $12.34 | $73.10 | 4,626 |
2018-09-05 | $12.57 | $12.57 | $12.31 | $12.46 | $73.81 | 5,001 |
2018-09-04 | $12.66 | $12.76 | $12.38 | $12.59 | $74.58 | 12,728 |
2018-08-31 | $12.79 | $12.80 | $12.59 | $12.69 | $75.17 | 12,678 |
2018-08-30 | $12.74 | $12.76 | $12.60 | $12.73 | $75.41 | 9,592 |
2018-08-29 | $12.77 | $12.84 | $12.61 | $12.72 | $75.35 | 8,221 |
2018-08-28 | $12.72 | $12.84 | $12.54 | $12.71 | $75.29 | 13,926 |
2018-08-27 | $12.99 | $12.99 | $12.50 | $12.71 | $75.29 | 16,347 |
2018-08-24 | $12.73 | $13.04 | $12.73 | $12.99 | $76.95 | 14,711 |
2018-08-23 | $13.16 | $13.16 | $12.82 | $12.93 | $76.59 | 11,693 |
2018-08-22 | $13.27 | $13.49 | $13.11 | $13.42 | $76.89 | 15,665 |
2018-08-21 | $13.30 | $13.37 | $13.15 | $13.25 | $75.92 | 6,535 |
2018-08-20 | $13.44 | $13.50 | $13.17 | $13.25 | $75.92 | 14,445 |
2018-08-17 | $13.30 | $13.45 | $13.21 | $13.45 | $77.07 | 5,489 |
2018-08-16 | $13.08 | $13.30 | $12.90 | $13.28 | $76.09 | 7,475 |
2018-08-15 | $13.20 | $13.26 | $12.97 | $13.05 | $74.77 | 9,664 |
2018-08-14 | $13.22 | $13.30 | $13.12 | $13.30 | $76.21 | 4,489 |
2018-08-13 | $13.20 | $13.25 | $12.98 | $12.98 | $74.37 | 7,336 |
2018-08-10 | $13.10 | $13.25 | $13.10 | $13.22 | $75.75 | 3,971 |
2018-08-09 | $13.20 | $13.20 | $13.10 | $13.13 | $75.23 | 5,485 |
2018-08-08 | $13.18 | $13.18 | $13.01 | $13.13 | $75.23 | 11,683 |
2018-08-07 | $13.12 | $13.25 | $13.06 | $13.25 | $75.92 | 13,746 |
2018-08-06 | $12.93 | $13.08 | $12.93 | $12.96 | $74.26 | 5,078 |
2018-08-03 | $13.12 | $13.12 | $12.86 | $12.90 | $73.91 | 5,152 |
2018-08-02 | $12.99 | $13.12 | $12.97 | $13.06 | $74.83 | 4,693 |
2018-08-01 | $13.09 | $13.09 | $12.94 | $13.04 | $74.72 | 4,888 |
2018-07-31 | $13.08 | $13.13 | $12.95 | $13.13 | $75.23 | 3,694 |
2018-07-30 | $13.09 | $13.11 | $13.01 | $13.07 | $74.89 | 3,979 |
2018-07-27 | $13.30 | $13.30 | $12.90 | $12.93 | $74.09 | 4,051 |
2018-07-26 | $13.19 | $13.30 | $13.15 | $13.30 | $76.21 | 5,109 |
2018-07-25 | $13.15 | $13.20 | $13.01 | $13.19 | $75.58 | 4,661 |
2018-07-24 | $12.98 | $13.09 | $12.94 | $13.05 | $74.77 | 4,836 |
2018-07-23 | $12.99 | $12.99 | $12.84 | $12.90 | $73.91 | 4,339 |
2018-07-20 | $12.99 | $12.99 | $12.78 | $12.86 | $73.68 | 7,314 |
2018-07-19 | $12.97 | $12.97 | $12.76 | $12.95 | $74.20 | 6,293 |
2018-07-18 | $12.61 | $12.74 | $12.49 | $12.70 | $72.77 | 3,326 |
2018-07-17 | $12.56 | $12.71 | $12.51 | $12.61 | $72.25 | 4,187 |
2018-07-16 | $12.72 | $12.72 | $12.56 | $12.66 | $72.54 | 5,628 |
2018-07-13 | $12.72 | $12.92 | $12.71 | $12.82 | $73.46 | 12,003 |
2018-07-12 | $12.68 | $12.75 | $12.55 | $12.68 | $72.65 | 9,025 |
2018-07-11 | $12.87 | $12.90 | $12.57 | $12.64 | $72.42 | 5,959 |
2018-07-10 | $13.15 | $13.18 | $12.85 | $12.93 | $74.09 | 19,215 |
2018-07-09 | $12.84 | $13.00 | $12.76 | $12.99 | $74.43 | 3,751 |
2018-07-06 | $12.61 | $12.76 | $12.55 | $12.75 | $73.05 | 4,820 |
2018-07-05 | $12.44 | $12.60 | $12.42 | $12.55 | $71.91 | 38,550 |
2018-07-03 | $12.46 | $12.63 | $12.41 | $12.42 | $71.16 | 4,511 |
2018-07-02 | $12.60 | $12.60 | $12.33 | $12.42 | $71.16 | 13,337 |
2018-06-29 | $12.66 | $12.74 | $12.57 | $12.62 | $72.31 | 4,125 |
2018-06-28 | $12.69 | $12.69 | $12.46 | $12.60 | $72.20 | 3,325 |
2018-06-27 | $12.55 | $12.75 | $12.55 | $12.65 | $72.48 | 11,555 |
2018-06-26 | $12.05 | $12.46 | $12.05 | $12.46 | $71.39 | 5,347 |
2018-06-25 | $12.31 | $12.31 | $11.98 | $11.98 | $68.64 | 7,593 |
2018-06-22 | $12.45 | $12.47 | $12.31 | $12.36 | $70.82 | 6,391 |
2018-06-21 | $12.25 | $12.25 | $12.02 | $12.23 | $70.08 | 5,803 |
2018-06-20 | $12.19 | $12.27 | $12.14 | $12.18 | $69.79 | 6,893 |
2018-06-19 | $12.15 | $12.23 | $12.00 | $12.13 | $69.50 | 6,278 |
2018-06-18 | $12.01 | $12.26 | $11.91 | $12.21 | $69.96 | 8,187 |
2018-06-15 | $12.32 | $12.32 | $12.00 | $12.02 | $68.87 | 21,992 |
2018-06-14 | $12.54 | $12.58 | $12.37 | $12.39 | $70.99 | 3,377 |
2018-06-13 | $12.66 | $12.66 | $12.43 | $12.48 | $71.51 | 8,363 |
2018-06-12 | $12.56 | $12.62 | $12.47 | $12.56 | $71.97 | 4,128 |
2018-06-11 | $12.34 | $12.50 | $12.30 | $12.50 | $71.62 | 6,921 |
2018-06-08 | $12.45 | $12.50 | $12.27 | $12.37 | $70.88 | 6,148 |
2018-06-07 | $12.21 | $12.43 | $12.21 | $12.43 | $71.22 | 5,702 |
2018-06-06 | $12.32 | $12.32 | $12.03 | $12.13 | $69.50 | 7,716 |
2018-06-05 | $12.17 | $12.25 | $12.05 | $12.17 | $69.73 | 5,986 |
2018-06-04 | $12.45 | $12.49 | $12.17 | $12.25 | $70.19 | 11,064 |
2018-06-01 | $12.57 | $12.57 | $12.35 | $12.40 | $71.05 | 8,405 |
2018-05-31 | $12.42 | $12.53 | $12.36 | $12.47 | $71.45 | 9,632 |
2018-05-30 | $12.18 | $12.40 | $12.09 | $12.40 | $71.05 | 17,415 |
2018-05-29 | $12.14 | $12.19 | $11.96 | $12.09 | $69.27 | 6,302 |
2018-05-25 | $12.29 | $12.29 | $11.84 | $12.12 | $69.44 | 13,741 |
2018-05-24 | $12.63 | $12.74 | $12.35 | $12.35 | $70.76 | 13,739 |
2018-05-23 | $13.21 | $13.21 | $12.76 | $12.82 | $73.46 | 11,889 |
2018-05-22 | $13.90 | $13.90 | $13.43 | $13.62 | $75.46 | 17,760 |
2018-05-21 | $13.78 | $13.80 | $13.66 | $13.66 | $75.69 | 22,364 |
2018-05-18 | $13.59 | $13.75 | $13.36 | $13.75 | $76.18 | 9,749 |
2018-05-17 | $13.25 | $13.53 | $13.24 | $13.50 | $74.80 | 13,201 |
2018-05-16 | $13.16 | $13.20 | $13.07 | $13.20 | $73.14 | 7,253 |
2018-05-15 | $13.10 | $13.17 | $12.98 | $13.09 | $72.53 | 8,731 |
2018-05-14 | $12.95 | $13.10 | $12.87 | $13.10 | $72.58 | 7,090 |
2018-05-11 | $12.84 | $12.86 | $12.69 | $12.86 | $71.25 | 6,861 |
2018-05-10 | $12.88 | $12.91 | $12.75 | $12.90 | $71.47 | 8,702 |
2018-05-09 | $12.69 | $12.89 | $12.65 | $12.81 | $70.98 | 11,428 |
2018-05-08 | $12.35 | $12.53 | $12.05 | $12.53 | $69.42 | 11,663 |
2018-05-07 | $12.25 | $12.47 | $12.22 | $12.28 | $68.04 | 11,589 |
2018-05-04 | $11.98 | $12.20 | $11.92 | $12.10 | $67.04 | 6,855 |
2018-05-03 | $12.34 | $12.34 | $11.96 | $12.11 | $67.10 | 6,033 |
2018-05-02 | $12.49 | $12.52 | $12.34 | $12.35 | $68.43 | 3,984 |
2018-05-01 | $12.31 | $12.50 | $12.24 | $12.50 | $69.26 | 5,249 |
2018-04-30 | $12.28 | $12.51 | $12.28 | $12.35 | $68.43 | 6,531 |
2018-04-27 | $12.30 | $12.47 | $12.30 | $12.34 | $68.37 | 4,667 |
2018-04-26 | $12.23 | $12.40 | $12.23 | $12.36 | $68.48 | 7,180 |
2018-04-25 | $12.16 | $12.28 | $12.00 | $12.21 | $67.65 | 6,073 |
2018-04-24 | $12.35 | $12.37 | $12.06 | $12.16 | $67.37 | 6,149 |
2018-04-23 | $12.10 | $12.35 | $12.10 | $12.31 | $68.21 | 6,108 |
2018-04-20 | $12.30 | $12.30 | $12.11 | $12.16 | $67.37 | 5,103 |
2018-04-19 | $12.40 | $12.45 | $12.28 | $12.30 | $68.15 | 8,302 |
2018-04-18 | $12.27 | $12.61 | $12.21 | $12.43 | $68.87 | 10,663 |
2018-04-17 | $12.01 | $12.20 | $11.98 | $12.16 | $67.37 | 4,553 |
2018-04-16 | $11.85 | $12.03 | $11.82 | $12.01 | $66.54 | 7,593 |
2018-04-13 | $11.81 | $11.87 | $11.69 | $11.85 | $65.66 | 8,992 |
2018-04-12 | $11.80 | $11.80 | $11.67 | $11.71 | $64.88 | 3,188 |
2018-04-11 | $11.56 | $11.80 | $11.56 | $11.80 | $65.38 | 5,797 |
2018-04-10 | $11.33 | $11.61 | $11.27 | $11.52 | $63.83 | 6,897 |
2018-04-09 | $11.25 | $11.29 | $11.09 | $11.15 | $61.78 | 4,152 |
2018-04-06 | $11.41 | $11.46 | $10.96 | $11.17 | $61.89 | 10,470 |
2018-04-05 | $11.23 | $11.44 | $11.23 | $11.37 | $63.00 | 5,507 |
2018-04-04 | $10.82 | $11.17 | $10.81 | $11.10 | $61.50 | 29,391 |
2018-04-03 | $10.96 | $11.12 | $10.77 | $11.12 | $61.61 | 8,100 |
2018-04-02 | $11.25 | $11.25 | $10.73 | $10.98 | $60.84 | 12,395 |
2018-03-29 | $11.05 | $11.31 | $11.05 | $11.25 | $62.33 | 5,575 |
2018-03-28 | $10.97 | $11.10 | $10.97 | $11.05 | $61.22 | 8,186 |
2018-03-27 | $11.28 | $11.39 | $11.06 | $11.06 | $61.28 | 5,008 |
2018-03-26 | $11.28 | $11.34 | $11.12 | $11.31 | $62.67 | 7,732 |
2018-03-23 | $11.28 | $11.42 | $11.22 | $11.22 | $62.17 | 9,647 |
2018-03-22 | $11.25 | $11.39 | $11.14 | $11.22 | $62.17 | 11,696 |
2018-03-21 | $10.93 | $11.40 | $10.93 | $11.26 | $62.39 | 7,649 |
2018-03-20 | $10.75 | $11.00 | $10.75 | $10.93 | $60.56 | 17,189 |
2018-03-19 | $11.40 | $11.41 | $10.70 | $10.75 | $59.56 | 28,572 |
2018-03-16 | $11.33 | $11.55 | $11.28 | $11.47 | $63.55 | 9,016 |
2018-03-15 | $11.65 | $11.69 | $11.12 | $11.28 | $62.50 | 17,391 |
2018-03-14 | $11.76 | $11.76 | $11.57 | $11.58 | $64.16 | 3,899 |
2018-03-13 | $11.73 | $11.91 | $11.66 | $11.69 | $64.77 | 7,247 |
2018-03-12 | $11.75 | $11.85 | $11.69 | $11.79 | $65.32 | 9,327 |
2018-03-09 | $11.54 | $11.74 | $11.52 | $11.67 | $64.66 | 10,317 |
2018-03-08 | $11.59 | $11.70 | $11.42 | $11.49 | $63.66 | 9,464 |
2018-03-07 | $11.58 | $11.78 | $11.56 | $11.61 | $64.33 | 3,986 |
2018-03-06 | $11.84 | $11.94 | $11.64 | $11.71 | $64.88 | 8,718 |
2018-03-05 | $11.59 | $11.92 | $11.59 | $11.76 | $65.16 | 11,542 |
2018-03-02 | $11.50 | $11.81 | $11.40 | $11.77 | $65.21 | 8,896 |
2018-03-01 | $11.78 | $11.94 | $11.65 | $11.65 | $64.55 | 8,444 |
2018-02-28 | $12.09 | $12.17 | $11.80 | $11.80 | $65.38 | 12,485 |
2018-02-27 | $12.23 | $12.23 | $12.00 | $12.02 | $66.60 | 4,398 |
2018-02-26 | $12.07 | $12.25 | $11.92 | $12.24 | $67.82 | 8,200 |
2018-02-23 | $11.92 | $12.03 | $11.81 | $11.99 | $66.43 | 3,639 |
2018-02-22 | $11.81 | $11.89 | $11.70 | $11.79 | $65.32 | 13,342 |
2018-02-21 | $12.29 | $12.47 | $11.79 | $11.80 | $65.38 | 8,117 |
2018-02-20 | $12.40 | $12.70 | $12.17 | $12.32 | $68.26 | 6,422 |
2018-02-16 | $12.52 | $13.00 | $12.46 | $12.71 | $68.01 | 4,794 |
2018-02-15 | $12.52 | $12.58 | $12.32 | $12.58 | $67.31 | 5,750 |
2018-02-14 | $12.19 | $12.52 | $12.03 | $12.46 | $66.67 | 6,602 |
2018-02-13 | $12.34 | $12.42 | $12.14 | $12.19 | $65.22 | 6,541 |
2018-02-12 | $12.14 | $12.33 | $12.00 | $12.29 | $65.76 | 8,660 |
2018-02-09 | $12.19 | $12.21 | $11.45 | $11.87 | $63.51 | 20,053 |
2018-02-08 | $12.75 | $12.75 | $12.05 | $12.08 | $64.64 | 15,622 |
2018-02-07 | $12.67 | $12.91 | $12.55 | $12.67 | $67.79 | 10,962 |
2018-02-06 | $12.67 | $12.99 | $12.33 | $12.80 | $68.49 | 14,808 |
2018-02-05 | $13.00 | $13.03 | $12.71 | $12.99 | $69.51 | 11,639 |
2018-02-02 | $13.48 | $13.49 | $13.06 | $13.12 | $70.20 | 8,581 |
2018-02-01 | $13.59 | $13.70 | $13.50 | $13.59 | $72.72 | 6,056 |
2018-01-31 | $13.75 | $13.75 | $13.49 | $13.55 | $72.50 | 8,531 |
2018-01-30 | $13.90 | $13.90 | $13.52 | $13.69 | $73.25 | 21,278 |
2018-01-29 | $14.02 | $14.12 | $13.96 | $14.02 | $75.02 | 5,442 |
2018-01-26 | $14.23 | $14.24 | $14.08 | $14.09 | $75.39 | 4,905 |
2018-01-25 | $14.34 | $14.35 | $14.14 | $14.17 | $75.82 | 5,122 |
2018-01-24 | $14.38 | $14.48 | $14.24 | $14.30 | $76.51 | 15,498 |
2018-01-23 | $14.15 | $14.34 | $14.08 | $14.25 | $76.25 | 8,943 |
2018-01-22 | $13.92 | $14.17 | $13.92 | $14.11 | $75.50 | 10,680 |
2018-01-19 | $14.04 | $14.04 | $13.86 | $13.91 | $74.43 | 7,180 |
2018-01-18 | $14.20 | $14.20 | $13.95 | $14.02 | $75.02 | 9,071 |
2018-01-17 | $14.06 | $14.21 | $14.03 | $14.14 | $75.66 | 11,691 |
2018-01-16 | $14.20 | $14.38 | $14.05 | $14.05 | $75.18 | 12,075 |
2018-01-12 | $14.15 | $14.25 | $14.08 | $14.20 | $75.98 | 9,501 |
2018-01-11 | $13.80 | $14.25 | $13.80 | $14.21 | $76.03 | 14,934 |
2018-01-10 | $13.79 | $13.92 | $13.68 | $13.69 | $73.25 | 9,284 |
2018-01-09 | $13.84 | $13.95 | $13.81 | $13.81 | $73.89 | 5,066 |
2018-01-08 | $13.79 | $13.89 | $13.71 | $13.89 | $74.32 | 6,363 |
2018-01-05 | $13.79 | $13.83 | $13.61 | $13.75 | $73.57 | 5,941 |
2018-01-04 | $13.85 | $13.90 | $13.71 | $13.88 | $74.27 | 11,846 |
2018-01-03 | $13.59 | $13.80 | $13.58 | $13.79 | $73.79 | 19,258 |
2018-01-02 | $13.32 | $13.60 | $13.31 | $13.56 | $72.56 | 11,673 |
2017-12-29 | $13.30 | $13.30 | $13.23 | $13.28 | $71.06 | 12,545 |
2017-12-28 | $13.18 | $13.31 | $13.15 | $13.30 | $71.16 | 11,478 |
2017-12-27 | $13.16 | $13.29 | $13.14 | $13.22 | $70.74 | 15,570 |
2017-12-26 | $13.30 | $13.30 | $13.07 | $13.17 | $70.47 | 15,712 |
2017-12-22 | $12.95 | $13.22 | $12.91 | $13.12 | $70.20 | 14,226 |
2017-12-21 | $12.65 | $12.94 | $12.65 | $12.87 | $68.86 | 9,237 |
2017-12-20 | $12.48 | $12.66 | $12.45 | $12.64 | $67.63 | 14,388 |
2017-12-19 | $12.46 | $12.62 | $12.45 | $12.53 | $67.04 | 14,624 |
2017-12-18 | $12.43 | $12.65 | $12.43 | $12.50 | $66.88 | 17,933 |
2017-12-15 | $12.49 | $12.49 | $12.32 | $12.45 | $66.62 | 11,977 |
2017-12-14 | $12.40 | $12.63 | $12.40 | $12.47 | $66.72 | 17,691 |
2017-12-13 | $12.47 | $12.55 | $12.39 | $12.50 | $66.88 | 7,306 |
2017-12-12 | $12.50 | $12.62 | $12.38 | $12.49 | $66.83 | 22,243 |
2017-12-11 | $12.32 | $12.56 | $12.32 | $12.47 | $66.72 | 24,501 |
2017-12-08 | $12.28 | $12.38 | $12.20 | $12.32 | $65.92 | 14,785 |
2017-12-07 | $12.09 | $12.27 | $12.04 | $12.17 | $65.12 | 15,490 |
2017-12-06 | $12.29 | $12.41 | $12.09 | $12.15 | $65.01 | 11,478 |
2017-12-05 | $12.45 | $12.62 | $12.34 | $12.40 | $66.35 | 11,899 |
2017-12-04 | $12.62 | $12.77 | $12.50 | $12.53 | $67.04 | 11,131 |
2017-12-01 | $12.45 | $12.80 | $12.36 | $12.63 | $67.58 | 12,277 |
2017-11-30 | $12.50 | $12.60 | $12.29 | $12.39 | $66.29 | 24,574 |
2017-11-29 | $12.20 | $12.37 | $12.14 | $12.28 | $65.71 | 8,954 |
2017-11-28 | $12.37 | $12.38 | $12.23 | $12.26 | $65.60 | 10,584 |
2017-11-27 | $12.54 | $12.54 | $12.30 | $12.32 | $65.92 | 10,453 |
2017-11-24 | $12.52 | $12.64 | $12.45 | $12.60 | $67.42 | 1,981 |
2017-11-22 | $12.53 | $12.53 | $12.38 | $12.48 | $66.78 | 9,497 |
2017-11-21 | $12.45 | $12.49 | $12.31 | $12.39 | $66.29 | 10,944 |
2017-11-20 | $12.92 | $12.92 | $12.69 | $12.88 | $66.57 | 10,754 |
2017-11-17 | $12.77 | $12.91 | $12.69 | $12.88 | $66.57 | 7,233 |
2017-11-16 | $12.72 | $12.87 | $12.50 | $12.74 | $65.84 | 10,741 |
2017-11-15 | $12.62 | $12.78 | $12.44 | $12.78 | $66.05 | 10,961 |
2017-11-14 | $12.91 | $12.92 | $12.51 | $12.64 | $65.33 | 14,283 |
2017-11-13 | $13.10 | $13.10 | $12.86 | $12.94 | $66.88 | 6,951 |
2017-11-10 | $13.08 | $13.17 | $12.98 | $13.10 | $67.70 | 10,207 |
2017-11-09 | $13.01 | $13.25 | $13.01 | $13.08 | $67.60 | 8,469 |
2017-11-08 | $13.14 | $13.22 | $13.01 | $13.08 | $67.60 | 8,577 |
2017-11-07 | $13.19 | $13.34 | $13.14 | $13.24 | $68.43 | 18,404 |
2017-11-06 | $12.94 | $13.31 | $12.81 | $13.31 | $68.79 | 11,366 |
2017-11-03 | $12.48 | $12.91 | $12.40 | $12.83 | $66.31 | 7,163 |
2017-11-02 | $12.85 | $12.89 | $12.50 | $12.56 | $64.91 | 13,131 |
2017-11-01 | $12.74 | $12.96 | $12.74 | $12.80 | $66.15 | 9,441 |
2017-10-31 | $12.61 | $12.69 | $12.54 | $12.65 | $65.38 | 14,769 |
2017-10-30 | $12.57 | $12.79 | $12.53 | $12.66 | $65.43 | 14,917 |
2017-10-27 | $12.27 | $12.55 | $12.22 | $12.52 | $64.71 | 13,454 |
2017-10-26 | $12.27 | $12.42 | $12.13 | $12.21 | $63.10 | 21,947 |
2017-10-25 | $12.58 | $12.59 | $12.24 | $12.31 | $63.62 | 11,833 |
2017-10-24 | $12.95 | $12.99 | $12.52 | $12.62 | $65.22 | 30,640 |
2017-10-23 | $13.00 | $13.30 | $12.78 | $12.86 | $66.46 | 10,267 |
2017-10-20 | $12.98 | $13.05 | $12.92 | $12.93 | $66.82 | 7,963 |
2017-10-19 | $12.92 | $13.02 | $12.91 | $13.02 | $67.29 | 12,354 |
2017-10-18 | $13.09 | $13.22 | $13.00 | $13.01 | $67.24 | 3,518 |
2017-10-17 | $13.12 | $13.47 | $13.01 | $13.14 | $67.91 | 7,858 |
2017-10-16 | $13.17 | $13.44 | $13.16 | $13.19 | $68.17 | 8,030 |
2017-10-13 | $13.27 | $13.35 | $13.14 | $13.14 | $67.91 | 7,056 |
2017-10-12 | $13.23 | $13.28 | $13.13 | $13.25 | $68.48 | 5,215 |
2017-10-11 | $13.25 | $13.33 | $13.24 | $13.28 | $68.63 | 8,743 |
2017-10-10 | $13.22 | $13.36 | $13.22 | $13.31 | $68.79 | 10,441 |
2017-10-09 | $13.26 | $13.26 | $13.17 | $13.22 | $68.33 | 11,551 |
2017-10-06 | $13.28 | $13.34 | $13.20 | $13.24 | $68.43 | 12,032 |
2017-10-05 | $13.25 | $13.47 | $13.25 | $13.42 | $69.36 | 5,562 |
2017-10-04 | $13.32 | $13.32 | $13.18 | $13.30 | $68.74 | 5,071 |
2017-10-03 | $13.21 | $13.34 | $13.21 | $13.32 | $68.84 | 5,347 |
2017-10-02 | $13.16 | $13.36 | $13.11 | $13.28 | $68.63 | 6,045 |
2017-09-29 | $13.15 | $13.37 | $13.15 | $13.36 | $69.04 | 7,116 |
2017-09-28 | $13.25 | $13.46 | $13.19 | $13.29 | $68.69 | 8,620 |
2017-09-27 | $13.21 | $13.32 | $13.00 | $13.31 | $68.79 | 7,611 |
2017-09-26 | $13.20 | $13.28 | $13.11 | $13.26 | $68.53 | 3,513 |
2017-09-25 | $13.00 | $13.26 | $13.00 | $13.26 | $68.53 | 6,920 |
2017-09-22 | $12.96 | $13.08 | $12.88 | $12.95 | $66.93 | 9,052 |
2017-09-21 | $12.81 | $13.06 | $12.80 | $12.98 | $67.08 | 9,483 |
2017-09-20 | $12.84 | $13.07 | $12.76 | $12.91 | $66.72 | 7,366 |
2017-09-19 | $12.61 | $12.95 | $12.58 | $12.86 | $66.46 | 6,025 |
2017-09-18 | $12.65 | $12.71 | $12.53 | $12.65 | $65.38 | 3,742 |
2017-09-15 | $12.70 | $12.80 | $12.56 | $12.60 | $65.12 | 2,064 |
2017-09-14 | $12.55 | $12.91 | $12.55 | $12.86 | $66.46 | 6,201 |
2017-09-13 | $12.32 | $12.65 | $12.32 | $12.60 | $65.12 | 11,204 |
2017-09-12 | $12.26 | $12.49 | $12.26 | $12.29 | $63.52 | 6,869 |
2017-09-11 | $12.29 | $12.42 | $12.21 | $12.30 | $63.57 | 5,154 |
2017-09-08 | $12.61 | $12.61 | $12.20 | $12.32 | $63.67 | 5,681 |
2017-09-07 | $12.64 | $12.71 | $12.53 | $12.67 | $65.48 | 4,902 |
2017-09-06 | $12.78 | $12.91 | $12.70 | $12.70 | $65.64 | 8,790 |
2017-09-05 | $12.92 | $12.97 | $12.64 | $12.78 | $66.05 | 5,319 |
2017-09-01 | $12.68 | $13.00 | $12.56 | $12.95 | $66.93 | 5,876 |
2017-08-31 | $12.32 | $12.70 | $12.27 | $12.69 | $65.58 | 7,984 |
2017-08-30 | $12.02 | $12.30 | $12.02 | $12.17 | $62.90 | 5,018 |
2017-08-29 | $12.01 | $12.29 | $11.99 | $12.09 | $62.48 | 4,147 |
2017-08-28 | $12.43 | $12.47 | $12.20 | $12.21 | $63.10 | 6,174 |
2017-08-25 | $12.42 | $12.55 | $12.30 | $12.32 | $63.67 | 8,752 |
2017-08-24 | $12.38 | $12.48 | $12.17 | $12.46 | $64.40 | 11,754 |
2017-08-23 | $12.24 | $12.59 | $12.24 | $12.45 | $64.34 | 12,966 |
2017-08-22 | $11.87 | $12.28 | $11.87 | $12.24 | $63.26 | 8,862 |
2017-08-21 | $12.47 | $12.67 | $12.28 | $12.30 | $61.37 | 9,521 |
2017-08-18 | $12.63 | $12.71 | $12.35 | $12.50 | $62.37 | 12,814 |
2017-08-17 | $12.65 | $12.78 | $12.60 | $12.68 | $63.27 | 6,089 |
2017-08-16 | $12.83 | $13.02 | $12.72 | $12.76 | $63.67 | 4,250 |
2017-08-15 | $12.94 | $13.23 | $12.66 | $12.90 | $64.37 | 7,042 |
2017-08-14 | $13.08 | $13.28 | $12.95 | $13.01 | $64.92 | 5,044 |
2017-08-11 | $12.70 | $13.49 | $12.40 | $12.94 | $64.57 | 17,033 |
2017-08-10 | $13.46 | $13.58 | $12.86 | $12.86 | $64.17 | 13,459 |
2017-08-09 | $13.57 | $13.80 | $13.41 | $13.43 | $67.01 | 6,759 |
2017-08-08 | $13.63 | $13.83 | $13.52 | $13.59 | $67.81 | 6,729 |
2017-08-07 | $14.14 | $14.14 | $13.60 | $13.63 | $68.01 | 6,601 |
2017-08-04 | $14.16 | $14.28 | $13.82 | $13.82 | $68.96 | 3,542 |
2017-08-03 | $14.40 | $14.53 | $14.08 | $14.14 | $70.56 | 6,635 |
2017-08-02 | $14.50 | $14.66 | $14.31 | $14.51 | $72.40 | 5,020 |
2017-08-01 | $14.69 | $14.71 | $14.40 | $14.54 | $72.55 | 2,030 |
2017-07-31 | $14.48 | $14.74 | $14.25 | $14.67 | $73.19 | 5,096 |
2017-07-28 | $14.73 | $14.77 | $14.45 | $14.45 | $72.10 | 3,445 |
2017-07-27 | $14.85 | $14.91 | $14.40 | $14.75 | $73.60 | 3,308 |
2017-07-26 | $14.47 | $15.44 | $14.47 | $14.95 | $74.60 | 9,962 |
2017-07-25 | $14.36 | $14.55 | $14.30 | $14.49 | $72.30 | 8,378 |
2017-07-24 | $14.04 | $14.44 | $14.00 | $14.20 | $70.86 | 7,044 |
2017-07-21 | $14.02 | $14.28 | $13.97 | $14.01 | $69.91 | 4,960 |
2017-07-20 | $13.95 | $14.49 | $13.90 | $14.08 | $70.26 | 11,867 |
2017-07-19 | $13.61 | $14.00 | $13.56 | $13.95 | $69.61 | 15,876 |
2017-07-18 | $13.76 | $13.89 | $13.44 | $13.64 | $68.06 | 6,953 |
2017-07-17 | $13.70 | $13.99 | $13.62 | $13.67 | $68.21 | 9,609 |
2017-07-14 | $13.31 | $13.81 | $13.31 | $13.81 | $68.91 | 4,798 |
2017-07-13 | $13.30 | $13.45 | $13.28 | $13.31 | $66.41 | 3,201 |
2017-07-12 | $13.40 | $13.61 | $13.27 | $13.30 | $66.36 | 5,398 |
2017-07-11 | $13.21 | $13.48 | $13.18 | $13.29 | $66.31 | 4,867 |
2017-07-10 | $12.98 | $13.43 | $12.98 | $13.30 | $66.36 | 7,621 |
2017-07-07 | $13.08 | $13.15 | $12.94 | $13.06 | $65.17 | 4,091 |
2017-07-06 | $13.36 | $13.60 | $13.06 | $13.20 | $65.87 | 8,803 |
2017-07-05 | $13.50 | $13.50 | $13.30 | $13.36 | $66.66 | 5,407 |
2017-07-03 | $13.32 | $13.60 | $13.32 | $13.57 | $67.71 | 4,431 |
2017-06-30 | $13.12 | $13.34 | $13.12 | $13.31 | $66.41 | 2,803 |
2017-06-29 | $13.02 | $13.23 | $13.01 | $13.10 | $65.37 | 8,704 |
2017-06-28 | $12.91 | $13.15 | $12.87 | $13.02 | $64.97 | 5,085 |
2017-06-27 | $13.26 | $13.32 | $12.89 | $12.91 | $64.42 | 9,802 |
2017-06-26 | $13.11 | $13.20 | $13.01 | $13.17 | $65.72 | 11,691 |
2017-06-23 | $12.94 | $13.29 | $12.81 | $13.02 | $64.97 | 10,581 |
2017-06-22 | $12.95 | $13.16 | $12.81 | $12.94 | $64.57 | 9,807 |
2017-06-21 | $12.92 | $13.22 | $12.63 | $12.89 | $64.32 | 11,536 |
2017-06-20 | $13.23 | $13.23 | $12.89 | $12.96 | $64.67 | 12,471 |
2017-06-19 | $13.61 | $13.61 | $13.03 | $13.42 | $66.96 | 20,456 |
2017-06-16 | $13.49 | $13.62 | $13.35 | $13.62 | $67.96 | 6,134 |
2017-06-15 | $13.65 | $13.73 | $13.34 | $13.41 | $66.91 | 13,668 |
2017-06-14 | $14.04 | $14.06 | $13.70 | $13.78 | $68.76 | 7,836 |
2017-06-13 | $14.03 | $14.14 | $13.88 | $14.14 | $70.56 | 3,835 |
2017-06-12 | $14.12 | $14.33 | $13.97 | $13.99 | $69.81 | 2,343 |
2017-06-09 | $13.87 | $14.21 | $13.80 | $14.06 | $70.16 | 7,099 |
2017-06-08 | $13.81 | $13.99 | $13.75 | $13.83 | $69.01 | 9,057 |
2017-06-07 | $14.15 | $14.26 | $13.81 | $13.90 | $69.36 | 7,110 |
2017-06-06 | $14.21 | $14.27 | $13.99 | $14.21 | $70.91 | 5,266 |
2017-06-05 | $14.39 | $14.48 | $14.10 | $14.21 | $70.91 | 4,481 |
2017-06-02 | $14.66 | $14.71 | $14.39 | $14.43 | $72.00 | 3,492 |
2017-06-01 | $14.49 | $14.88 | $14.49 | $14.75 | $73.60 | 6,319 |
2017-05-31 | $14.44 | $15.33 | $14.31 | $14.43 | $72.00 | 11,852 |
2017-05-30 | $14.92 | $14.97 | $14.37 | $14.58 | $72.75 | 9,296 |
2017-05-26 | $15.03 | $15.19 | $14.90 | $14.94 | $74.55 | 8,004 |
2017-05-25 | $15.48 | $15.55 | $15.05 | $15.11 | $75.40 | 8,169 |
2017-05-24 | $15.54 | $15.64 | $15.37 | $15.39 | $76.79 | 3,669 |
2017-05-23 | $15.70 | $15.70 | $15.43 | $15.57 | $77.69 | 6,432 |
2017-05-22 | $15.59 | $15.81 | $15.45 | $15.66 | $78.14 | 10,089 |
2017-05-19 | $15.95 | $16.00 | $15.81 | $15.98 | $77.57 | 3,809 |
2017-05-18 | $15.63 | $15.81 | $15.53 | $15.68 | $76.11 | 4,859 |
2017-05-17 | $15.80 | $15.90 | $15.70 | $15.73 | $76.36 | 6,747 |
2017-05-16 | $16.10 | $16.10 | $15.76 | $15.89 | $77.13 | 6,477 |
2017-05-15 | $16.20 | $16.20 | $15.80 | $16.05 | $77.91 | 3,740 |
2017-05-12 | $15.80 | $16.21 | $15.40 | $15.73 | $76.36 | 8,734 |
2017-05-11 | $16.20 | $16.20 | $15.69 | $15.72 | $76.30 | 4,457 |
2017-05-10 | $15.85 | $16.07 | $15.78 | $15.99 | $77.62 | 6,540 |
2017-05-09 | $15.86 | $15.91 | $15.62 | $15.78 | $76.60 | 5,270 |
2017-05-08 | $15.34 | $15.81 | $15.34 | $15.80 | $76.70 | 5,458 |
2017-05-05 | $15.00 | $15.36 | $14.95 | $15.33 | $74.42 | 8,051 |
2017-05-04 | $15.34 | $15.34 | $14.84 | $15.11 | $73.35 | 12,916 |
2017-05-03 | $15.46 | $15.51 | $15.38 | $15.43 | $74.90 | 6,561 |
2017-05-02 | $15.61 | $15.64 | $15.39 | $15.49 | $75.19 | 6,319 |
2017-05-01 | $15.63 | $15.66 | $15.50 | $15.61 | $75.77 | 11,063 |
2017-04-28 | $15.90 | $15.90 | $15.67 | $15.70 | $76.21 | 13,156 |
2017-04-27 | $16.04 | $16.06 | $15.75 | $15.86 | $76.99 | 12,512 |
2017-04-26 | $16.05 | $16.30 | $16.05 | $16.12 | $78.25 | 3,884 |
2017-04-25 | $16.00 | $16.16 | $15.96 | $16.14 | $78.35 | 6,346 |
2017-04-24 | $15.95 | $16.01 | $15.85 | $15.99 | $77.62 | 4,250 |
2017-04-21 | $15.80 | $15.91 | $15.74 | $15.85 | $76.94 | 4,663 |
2017-04-20 | $15.68 | $15.93 | $15.68 | $15.85 | $76.94 | 5,631 |
2017-04-19 | $16.25 | $16.32 | $15.75 | $15.75 | $76.45 | 7,803 |
2017-04-18 | $16.24 | $16.48 | $16.20 | $16.23 | $78.78 | 10,969 |
2017-04-17 | $16.46 | $16.46 | $16.08 | $16.22 | $78.74 | 4,970 |
2017-04-13 | $16.61 | $16.63 | $16.32 | $16.44 | $79.80 | 2,825 |
2017-04-12 | $16.61 | $16.76 | $16.48 | $16.58 | $80.48 | 3,660 |
2017-04-11 | $16.78 | $16.78 | $16.54 | $16.63 | $80.73 | 5,436 |
2017-04-10 | $16.74 | $16.81 | $16.55 | $16.81 | $81.60 | 4,541 |
2017-04-07 | $16.50 | $16.74 | $16.50 | $16.70 | $81.07 | 4,621 |
2017-04-06 | $16.68 | $16.75 | $16.48 | $16.48 | $80.00 | 8,340 |
2017-04-05 | $16.55 | $16.73 | $16.55 | $16.65 | $80.82 | 7,970 |
2017-04-04 | $16.33 | $16.58 | $16.15 | $16.43 | $79.75 | 13,871 |
2017-04-03 | $16.50 | $16.64 | $16.40 | $16.57 | $80.43 | 6,178 |
2017-03-31 | $16.38 | $16.50 | $16.30 | $16.50 | $80.09 | 5,755 |
2017-03-30 | $16.27 | $16.39 | $16.20 | $16.35 | $79.37 | 3,254 |
2017-03-29 | $15.85 | $16.30 | $15.83 | $16.19 | $78.59 | 4,278 |
2017-03-28 | $15.56 | $15.87 | $15.56 | $15.86 | $76.99 | 3,540 |
2017-03-27 | $15.28 | $15.63 | $15.26 | $15.51 | $75.29 | 42 |
2017-03-24 | $15.33 | $15.61 | $15.33 | $15.41 | $74.80 | 76 |
2017-03-23 | $15.27 | $15.52 | $15.25 | $15.32 | $74.37 | 6,169 |
2017-03-22 | $15.33 | $15.35 | $15.26 | $15.30 | $74.27 | 3,409 |
2017-03-21 | $15.62 | $15.73 | $15.26 | $15.37 | $74.61 | 7,828 |
2017-03-20 | $15.65 | $15.86 | $15.40 | $15.60 | $75.73 | 4,703 |
2017-03-17 | $15.48 | $15.71 | $15.47 | $15.55 | $75.48 | 3,700 |
2017-03-16 | $15.48 | $15.78 | $15.28 | $15.33 | $74.42 | 8,351 |
2017-03-15 | $15.25 | $15.54 | $15.16 | $15.43 | $74.90 | 15,386 |
2017-03-14 | $15.34 | $15.34 | $14.88 | $15.20 | $73.78 | 10,972 |
2017-03-13 | $15.22 | $15.50 | $15.22 | $15.43 | $74.90 | 5,196 |
2017-03-10 | $15.55 | $15.61 | $15.04 | $15.29 | $74.22 | 16,164 |
2017-03-09 | $15.75 | $15.75 | $15.21 | $15.54 | $75.43 | 26,610 |
2017-03-08 | $16.25 | $16.30 | $15.75 | $15.84 | $76.89 | 13,220 |
2017-03-07 | $16.34 | $16.46 | $16.26 | $16.26 | $78.93 | 5,911 |
2017-03-06 | $16.28 | $16.47 | $16.26 | $16.39 | $79.56 | 4,289 |
2017-03-03 | $16.49 | $16.54 | $16.30 | $16.35 | $79.37 | 6,547 |
2017-03-02 | $16.54 | $16.74 | $16.40 | $16.40 | $79.61 | 8,877 |
2017-03-01 | $16.50 | $16.80 | $16.41 | $16.65 | $80.82 | 6,108 |
2017-02-28 | $16.13 | $16.35 | $16.12 | $16.33 | $79.27 | 14,220 |
2017-02-27 | $16.22 | $16.34 | $16.16 | $16.30 | $79.12 | 7,761 |
2017-02-24 | $16.08 | $16.24 | $16.05 | $16.21 | $78.69 | 7,756 |
2017-02-23 | $16.34 | $16.46 | $16.16 | $16.23 | $78.78 | 19,073 |
2017-02-22 | $16.41 | $16.56 | $16.20 | $16.20 | $78.64 | 11,539 |
2017-02-21 | $16.74 | $16.81 | $16.44 | $16.44 | $79.79 | 11,091 |
2017-02-17 | $16.79 | $16.79 | $16.48 | $16.52 | $80.19 | 7,592 |
2017-02-16 | $17.08 | $17.09 | $16.71 | $16.77 | $81.41 | 10,150 |
2017-02-15 | $17.00 | $17.43 | $16.86 | $17.32 | $81.94 | 21,032 |
2017-02-14 | $16.83 | $17.00 | $16.78 | $16.99 | $80.38 | 5,391 |
2017-02-13 | $16.85 | $16.93 | $16.72 | $16.89 | $79.90 | 8,020 |
2017-02-10 | $16.63 | $16.95 | $16.63 | $16.87 | $79.81 | 11,325 |
2017-02-09 | $16.43 | $16.60 | $16.43 | $16.46 | $77.87 | 5,768 |
2017-02-08 | $16.63 | $16.68 | $16.35 | $16.38 | $77.49 | 11,279 |
2017-02-07 | $16.79 | $16.85 | $16.54 | $16.79 | $79.43 | 14,529 |
2017-02-06 | $16.75 | $16.85 | $16.62 | $16.76 | $79.29 | 8,619 |
2017-02-03 | $16.74 | $16.93 | $16.62 | $16.76 | $79.29 | 8,706 |
2017-02-02 | $16.79 | $16.79 | $16.49 | $16.69 | $78.96 | 7,019 |
2017-02-01 | $16.77 | $16.87 | $16.53 | $16.75 | $79.24 | 6,825 |
2017-01-31 | $16.54 | $16.60 | $16.38 | $16.58 | $78.44 | 6,811 |
2017-01-30 | $16.90 | $16.90 | $16.54 | $16.58 | $78.44 | 7,696 |
2017-01-27 | $17.00 | $17.09 | $16.79 | $17.07 | $80.75 | 6,479 |
2017-01-26 | $17.09 | $17.16 | $16.96 | $17.02 | $80.52 | 13,397 |
2017-01-25 | $17.00 | $17.18 | $16.88 | $17.03 | $80.57 | 21,267 |
2017-01-24 | $16.88 | $16.99 | $16.80 | $16.98 | $80.33 | 6,836 |
2017-01-23 | $16.84 | $16.89 | $16.74 | $16.80 | $79.48 | 3,622 |
2017-01-20 | $16.75 | $16.91 | $16.75 | $16.84 | $79.67 | 3,727 |
2017-01-19 | $16.79 | $16.85 | $16.61 | $16.69 | $78.96 | 3,600 |
2017-01-18 | $16.89 | $16.89 | $16.58 | $16.75 | $79.24 | 7,874 |
2017-01-17 | $16.88 | $17.00 | $16.85 | $16.94 | $80.14 | 6,080 |
2017-01-13 | $16.85 | $16.95 | $16.84 | $16.91 | $80.00 | 4,445 |
2017-01-12 | $16.99 | $16.99 | $16.83 | $16.93 | $80.09 | 4,755 |
2017-01-11 | $16.79 | $16.99 | $16.68 | $16.98 | $80.33 | 5,114 |
2017-01-10 | $16.80 | $16.81 | $16.66 | $16.66 | $78.82 | 3,212 |
2017-01-09 | $16.93 | $16.93 | $16.67 | $16.77 | $79.34 | 5,024 |
2017-01-06 | $16.83 | $16.97 | $16.75 | $16.95 | $80.19 | 4,455 |
2017-01-05 | $16.65 | $16.72 | $16.54 | $16.71 | $79.05 | 10,607 |
2017-01-04 | $16.79 | $16.90 | $16.64 | $16.84 | $79.67 | 7,091 |
2017-01-03 | $16.59 | $16.89 | $16.46 | $16.89 | $79.90 | 9,219 |
2016-12-30 | $16.48 | $16.61 | $16.34 | $16.50 | $78.06 | 8,492 |
2016-12-29 | $16.29 | $16.55 | $16.29 | $16.44 | $77.77 | 12,244 |
2016-12-28 | $16.60 | $16.67 | $16.22 | $16.32 | $77.21 | 7,390 |
2016-12-27 | $16.52 | $16.68 | $16.48 | $16.51 | $78.11 | 6,109 |
2016-12-23 | $16.50 | $16.60 | $16.40 | $16.47 | $77.92 | 9,120 |
2016-12-22 | $16.22 | $16.49 | $16.21 | $16.49 | $78.01 | 11,024 |
2016-12-21 | $16.29 | $16.39 | $16.22 | $16.22 | $76.73 | 4,331 |
2016-12-20 | $16.30 | $16.32 | $16.16 | $16.22 | $76.73 | 5,934 |
2016-12-19 | $16.20 | $16.29 | $16.13 | $16.16 | $76.45 | 8,491 |
2016-12-16 | $15.91 | $16.20 | $15.84 | $16.18 | $76.54 | 10,611 |
2016-12-15 | $15.97 | $16.12 | $15.83 | $15.99 | $75.65 | 4,099 |
2016-12-14 | $16.19 | $16.24 | $15.99 | $15.99 | $75.65 | 11,733 |
2016-12-13 | $16.05 | $16.34 | $15.97 | $16.25 | $76.88 | 13,612 |
2016-12-12 | $16.27 | $16.33 | $15.99 | $16.00 | $75.69 | 13,788 |
2016-12-09 | $15.81 | $15.93 | $15.78 | $15.91 | $75.27 | 5,510 |
2016-12-08 | $15.76 | $15.92 | $15.59 | $15.75 | $74.51 | 5,907 |
2016-12-07 | $15.99 | $16.11 | $15.76 | $15.82 | $74.84 | 12,361 |
2016-12-06 | $16.00 | $16.14 | $15.84 | $16.03 | $75.83 | 8,207 |
2016-12-05 | $16.09 | $16.16 | $15.97 | $16.01 | $75.74 | 11,081 |
2016-12-02 | $15.61 | $15.98 | $15.52 | $15.92 | $75.31 | 11,894 |
2016-12-01 | $16.00 | $16.15 | $15.51 | $15.68 | $74.18 | 11,436 |
2016-11-30 | $15.73 | $15.91 | $15.65 | $15.85 | $74.98 | 23,010 |
2016-11-29 | $14.87 | $14.87 | $14.56 | $14.85 | $70.25 | 12,762 |
2016-11-28 | $15.47 | $15.55 | $15.00 | $15.03 | $71.10 | 12,946 |
2016-11-25 | $15.59 | $15.75 | $15.34 | $15.46 | $73.14 | 7,665 |
2016-11-23 | $15.64 | $15.69 | $15.44 | $15.66 | $74.08 | 7,425 |
2016-11-22 | $15.93 | $16.00 | $15.45 | $15.58 | $73.71 | 10,806 |
2016-11-21 | $15.95 | $16.05 | $15.70 | $15.99 | $75.65 | 6,314 |
2016-11-18 | $16.14 | $16.41 | $16.07 | $16.22 | $74.69 | 13,603 |
2016-11-17 | $16.10 | $16.19 | $15.96 | $16.14 | $74.32 | 5,506 |
2016-11-16 | $16.15 | $16.18 | $15.96 | $16.10 | $74.14 | 5,661 |
2016-11-15 | $15.90 | $16.17 | $15.85 | $16.12 | $74.23 | 6,390 |
2016-11-14 | $15.53 | $15.80 | $15.35 | $15.70 | $72.30 | 11,674 |
2016-11-11 | $15.52 | $15.66 | $14.98 | $15.51 | $71.40 | 8,626 |
2016-11-10 | $15.38 | $15.85 | $15.38 | $15.50 | $71.37 | 10,031 |
2016-11-09 | $14.82 | $15.35 | $14.80 | $15.30 | $70.45 | 9,593 |
2016-11-08 | $14.83 | $14.98 | $14.64 | $14.90 | $68.61 | 8,690 |
2016-11-07 | $14.95 | $15.00 | $14.68 | $14.76 | $67.97 | 4,038 |
2016-11-04 | $14.86 | $14.97 | $14.62 | $14.69 | $67.64 | 4,828 |
2016-11-03 | $14.81 | $15.11 | $14.68 | $14.82 | $68.26 | 6,369 |
2016-11-02 | $14.80 | $14.93 | $14.39 | $14.92 | $68.71 | 6,688 |
2016-11-01 | $15.24 | $15.29 | $14.80 | $14.96 | $68.89 | 6,846 |
2016-10-31 | $15.37 | $15.37 | $15.03 | $15.09 | $69.49 | 6,001 |
2016-10-28 | $15.56 | $15.76 | $15.39 | $15.43 | $71.05 | 5,185 |
2016-10-27 | $15.74 | $15.74 | $15.55 | $15.61 | $71.88 | 5,242 |
2016-10-26 | $15.82 | $15.86 | $15.55 | $15.73 | $72.43 | 5,550 |
2016-10-25 | $16.15 | $16.16 | $15.88 | $15.96 | $73.49 | 3,252 |
2016-10-24 | $16.04 | $16.22 | $15.97 | $16.19 | $74.55 | 10,906 |
2016-10-21 | $15.86 | $16.07 | $15.78 | $16.00 | $73.68 | 5,242 |
2016-10-20 | $15.84 | $15.95 | $15.61 | $15.86 | $73.03 | 7,508 |
2016-10-19 | $15.70 | $15.98 | $15.68 | $15.88 | $73.12 | 6,497 |
2016-10-18 | $15.67 | $15.67 | $15.44 | $15.56 | $71.65 | 4,030 |
2016-10-17 | $15.61 | $15.61 | $15.40 | $15.49 | $71.33 | 4,770 |
2016-10-14 | $15.80 | $15.81 | $15.56 | $15.66 | $72.11 | 6,237 |
2016-10-13 | $15.65 | $15.76 | $15.45 | $15.67 | $72.16 | 4,298 |
2016-10-12 | $15.85 | $15.86 | $15.63 | $15.81 | $72.80 | 4,856 |
2016-10-11 | $16.01 | $16.01 | $15.76 | $15.87 | $73.08 | 4,574 |
2016-10-10 | $15.92 | $16.10 | $15.83 | $16.08 | $74.04 | 6,540 |
2016-10-07 | $15.83 | $15.90 | $15.74 | $15.85 | $73.00 | 2,626 |
2016-10-06 | $15.95 | $15.95 | $15.72 | $15.89 | $73.17 | 5,214 |
2016-10-05 | $15.87 | $15.97 | $15.85 | $15.90 | $73.22 | 6,447 |
2016-10-04 | $15.85 | $15.95 | $15.57 | $15.76 | $72.57 | 9,656 |
2016-10-03 | $15.95 | $15.95 | $15.71 | $15.90 | $73.22 | 3,840 |
2016-09-30 | $15.82 | $15.98 | $15.74 | $15.88 | $73.12 | 5,828 |
2016-09-29 | $15.71 | $15.91 | $15.61 | $15.77 | $72.62 | 5,469 |
2016-09-28 | $15.08 | $15.72 | $14.79 | $15.61 | $71.88 | 10,175 |
2016-09-27 | $15.07 | $15.08 | $14.77 | $15.05 | $69.30 | 7,503 |
2016-09-26 | $15.43 | $15.51 | $15.10 | $15.15 | $69.76 | 11,589 |
2016-09-23 | $15.59 | $15.77 | $15.25 | $15.26 | $70.27 | 9,456 |
2016-09-22 | $15.60 | $15.83 | $15.60 | $15.72 | $72.39 | 5,706 |
2016-09-21 | $15.15 | $15.55 | $15.09 | $15.54 | $71.57 | 5,766 |
2016-09-20 | $15.38 | $15.38 | $14.90 | $15.10 | $69.53 | 8,050 |
2016-09-19 | $15.39 | $15.64 | $15.23 | $15.41 | $70.96 | 5,225 |
2016-09-16 | $15.30 | $15.38 | $15.27 | $15.32 | $70.55 | 3,101 |
2016-09-15 | $15.48 | $15.48 | $15.14 | $15.43 | $71.05 | 4,894 |
2016-09-14 | $15.56 | $15.73 | $15.38 | $15.46 | $71.19 | 8,773 |
2016-09-13 | $15.85 | $16.11 | $15.50 | $15.71 | $72.32 | 11,354 |
2016-09-12 | $15.80 | $15.98 | $15.70 | $15.97 | $73.54 | 4,455 |
2016-09-09 | $16.10 | $16.10 | $15.85 | $15.90 | $73.22 | 5,753 |
2016-09-08 | $16.23 | $16.34 | $16.15 | $16.22 | $74.69 | 7,925 |
2016-09-07 | $16.12 | $16.23 | $16.05 | $16.15 | $74.37 | 6,456 |
2016-09-06 | $15.91 | $16.12 | $15.91 | $16.12 | $74.23 | 8,240 |
2016-09-02 | $15.70 | $16.16 | $15.67 | $15.94 | $73.40 | 4,568 |
2016-09-01 | $15.53 | $15.60 | $15.32 | $15.51 | $71.42 | 8,691 |
2016-08-31 | $15.64 | $15.72 | $15.37 | $15.61 | $71.88 | 9,862 |
2016-08-30 | $15.74 | $15.79 | $15.48 | $15.64 | $72.02 | 6,762 |
2016-08-29 | $15.52 | $15.74 | $15.52 | $15.71 | $72.34 | 3,359 |
2016-08-26 | $15.86 | $15.95 | $15.57 | $15.58 | $71.74 | 6,928 |
2016-08-25 | $15.87 | $15.89 | $15.72 | $15.84 | $72.94 | 4,045 |
2016-08-24 | $15.86 | $15.95 | $15.75 | $15.85 | $72.99 | 5,213 |
2016-08-23 | $15.79 | $15.95 | $15.72 | $15.90 | $73.22 | 8,367 |
2016-08-22 | $15.79 | $15.92 | $15.65 | $15.85 | $73.00 | 7,328 |
2016-08-19 | $16.30 | $16.35 | $16.13 | $16.31 | $73.09 | 7,900 |
2016-08-18 | $16.21 | $16.35 | $16.17 | $16.25 | $72.82 | 12,194 |
2016-08-17 | $16.09 | $16.21 | $16.02 | $16.15 | $72.37 | 8,096 |
2016-08-16 | $16.01 | $16.22 | $15.83 | $16.09 | $72.10 | 5,716 |
2016-08-15 | $15.87 | $16.01 | $15.86 | $15.96 | $71.52 | 7,484 |
2016-08-12 | $15.76 | $15.92 | $15.73 | $15.85 | $71.03 | 6,404 |
2016-08-11 | $15.48 | $15.73 | $15.40 | $15.60 | $69.91 | 6,625 |
2016-08-10 | $15.59 | $15.59 | $15.30 | $15.31 | $68.61 | 5,319 |
2016-08-09 | $15.51 | $15.55 | $15.43 | $15.55 | $69.68 | 5,705 |
2016-08-08 | $15.40 | $15.59 | $15.40 | $15.51 | $69.50 | 4,053 |
2016-08-05 | $15.02 | $15.25 | $14.92 | $15.25 | $68.34 | 5,964 |
2016-08-04 | $14.80 | $15.14 | $14.80 | $15.08 | $67.58 | 7,444 |
2016-08-03 | $14.55 | $14.77 | $14.48 | $14.77 | $66.19 | 9,975 |
2016-08-02 | $14.50 | $14.61 | $14.26 | $14.45 | $64.75 | 14,219 |
2016-08-01 | $14.99 | $14.99 | $14.53 | $14.57 | $65.29 | 9,225 |
2016-07-29 | $14.82 | $15.09 | $14.64 | $15.03 | $67.35 | 8,311 |
2016-07-28 | $15.08 | $15.09 | $14.76 | $14.83 | $66.46 | 7,779 |
2016-07-27 | $15.28 | $15.47 | $14.94 | $15.00 | $67.22 | 14,512 |
2016-07-26 | $15.16 | $15.48 | $15.10 | $15.13 | $67.80 | 10,721 |
2016-07-25 | $15.52 | $15.69 | $15.05 | $15.19 | $68.07 | 11,940 |
2016-07-22 | $15.41 | $15.68 | $15.25 | $15.54 | $69.64 | 9,718 |
2016-07-21 | $15.51 | $15.70 | $15.39 | $15.41 | $69.05 | 7,078 |
2016-07-20 | $15.32 | $15.51 | $15.21 | $15.43 | $69.14 | 5,382 |
2016-07-19 | $15.50 | $15.60 | $15.27 | $15.35 | $68.79 | 5,198 |
2016-07-18 | $15.44 | $15.46 | $15.33 | $15.43 | $69.14 | 4,046 |
2016-07-15 | $15.46 | $15.53 | $15.35 | $15.39 | $68.96 | 4,652 |
2016-07-14 | $15.40 | $15.66 | $15.28 | $15.47 | $69.32 | 5,073 |
2016-07-13 | $15.56 | $15.69 | $15.23 | $15.33 | $68.70 | 8,019 |
2016-07-12 | $15.07 | $15.68 | $15.07 | $15.61 | $69.95 | 14,044 |
2016-07-11 | $15.04 | $15.05 | $14.88 | $14.89 | $66.72 | 2,590 |
2016-07-08 | $14.68 | $14.95 | $14.68 | $14.86 | $66.59 | 2,855 |
2016-07-07 | $14.77 | $14.84 | $14.55 | $14.63 | $65.55 | 9,656 |
2016-07-06 | $14.70 | $14.83 | $14.65 | $14.70 | $65.87 | 5,406 |
2016-07-05 | $14.84 | $14.95 | $14.63 | $14.74 | $66.05 | 8,716 |
2016-07-01 | $15.05 | $15.12 | $14.97 | $14.98 | $67.13 | 5,302 |
2016-06-30 | $14.89 | $15.14 | $14.77 | $14.92 | $66.86 | 13,303 |
2016-06-29 | $14.84 | $15.15 | $14.84 | $14.90 | $66.77 | 7,563 |
2016-06-28 | $14.29 | $14.65 | $14.20 | $14.51 | $65.02 | 8,862 |
2016-06-27 | $14.27 | $14.27 | $13.85 | $13.97 | $62.60 | 14,927 |
2016-06-24 | $14.42 | $14.69 | $14.30 | $14.47 | $64.84 | 16,190 |
2016-06-23 | $14.88 | $14.89 | $14.64 | $14.86 | $66.59 | 10,280 |
2016-06-22 | $14.68 | $14.72 | $14.50 | $14.52 | $65.07 | 8,853 |
2016-06-21 | $14.44 | $14.66 | $14.39 | $14.65 | $65.65 | 5,731 |
2016-06-20 | $14.44 | $14.50 | $14.22 | $14.39 | $64.48 | 5,991 |
2016-06-17 | $13.94 | $14.21 | $13.94 | $14.12 | $63.27 | 7,740 |
2016-06-16 | $14.08 | $14.16 | $13.78 | $13.95 | $62.51 | 12,958 |
2016-06-15 | $13.88 | $14.39 | $13.80 | $14.15 | $63.41 | 11,794 |
2016-06-14 | $13.93 | $14.15 | $13.66 | $13.92 | $62.38 | 9,734 |
2016-06-13 | $14.29 | $14.39 | $13.88 | $14.04 | $62.92 | 8,477 |
2016-06-10 | $14.89 | $14.99 | $14.30 | $14.33 | $64.21 | 11,509 |
2016-06-09 | $15.00 | $15.12 | $14.87 | $14.99 | $67.17 | 11,837 |
2016-06-08 | $14.86 | $15.57 | $14.86 | $15.28 | $68.47 | 23,968 |
2016-06-07 | $14.35 | $14.76 | $14.20 | $14.69 | $65.83 | 20,962 |
2016-06-06 | $13.75 | $14.15 | $13.75 | $14.14 | $63.36 | 9,607 |
2016-06-03 | $13.76 | $13.93 | $13.55 | $13.70 | $61.39 | 13,970 |
2016-06-02 | $13.58 | $13.78 | $13.55 | $13.70 | $61.39 | 11,080 |
2016-06-01 | $13.55 | $13.80 | $13.54 | $13.71 | $61.44 | 9,303 |
2016-05-31 | $13.50 | $13.94 | $13.45 | $13.71 | $61.44 | 17,812 |
2016-05-27 | $13.40 | $13.50 | $13.39 | $13.42 | $60.14 | 6,494 |
2016-05-26 | $13.43 | $13.71 | $13.34 | $13.46 | $60.32 | 17,288 |
2016-05-25 | $13.53 | $13.59 | $13.18 | $13.39 | $60.00 | 9,139 |
2016-05-24 | $13.35 | $13.41 | $13.12 | $13.34 | $59.78 | 8,037 |
2016-05-23 | $13.22 | $13.22 | $12.98 | $13.18 | $59.06 | 7,149 |
2016-05-20 | $13.25 | $13.41 | $13.10 | $13.23 | $59.29 | 12,795 |
2016-05-19 | $13.35 | $13.60 | $13.06 | $13.49 | $58.52 | 13,801 |
2016-05-18 | $13.63 | $13.69 | $13.33 | $13.41 | $58.17 | 16,046 |
2016-05-17 | $13.54 | $13.66 | $13.37 | $13.58 | $58.91 | 10,251 |
2016-05-16 | $13.50 | $13.58 | $13.39 | $13.51 | $58.61 | 12,512 |
2016-05-13 | $13.25 | $13.39 | $13.11 | $13.20 | $57.26 | 6,573 |
2016-05-12 | $13.49 | $13.57 | $13.11 | $13.27 | $57.56 | 5,964 |
2016-05-11 | $13.09 | $13.36 | $12.91 | $13.25 | $57.47 | 6,082 |
2016-05-10 | $12.95 | $13.11 | $12.90 | $13.11 | $56.87 | 5,742 |
2016-05-09 | $12.89 | $12.89 | $12.50 | $12.79 | $55.48 | 12,549 |
2016-05-06 | $12.85 | $13.04 | $12.76 | $12.90 | $55.96 | 6,386 |
2016-05-05 | $13.00 | $13.16 | $12.71 | $12.80 | $55.52 | 10,165 |
2016-05-04 | $12.73 | $12.97 | $12.50 | $12.63 | $54.79 | 6,101 |
2016-05-03 | $12.90 | $12.91 | $12.64 | $12.76 | $55.35 | 12,548 |
2016-05-02 | $13.31 | $13.31 | $13.03 | $13.15 | $57.04 | 6,015 |
2016-04-29 | $13.34 | $13.54 | $13.01 | $13.27 | $57.56 | 9,540 |
2016-04-28 | $13.49 | $13.55 | $13.13 | $13.27 | $57.56 | 8,230 |
2016-04-27 | $13.42 | $13.66 | $13.32 | $13.50 | $58.56 | 11,718 |
2016-04-26 | $13.05 | $13.30 | $13.05 | $13.28 | $57.60 | 7,286 |
2016-04-25 | $13.11 | $13.12 | $12.79 | $12.86 | $55.78 | 10,769 |
2016-04-22 | $12.88 | $13.16 | $12.88 | $13.10 | $56.82 | 9,182 |
2016-04-21 | $12.89 | $13.04 | $12.75 | $12.78 | $55.44 | 6,701 |
2016-04-20 | $12.62 | $13.06 | $12.47 | $12.90 | $55.96 | 11,587 |
2016-04-19 | $12.20 | $12.70 | $12.20 | $12.68 | $55.00 | 8,438 |
2016-04-18 | $11.79 | $12.28 | $11.54 | $12.18 | $52.83 | 6,583 |
2016-04-15 | $12.12 | $12.12 | $11.95 | $11.99 | $52.01 | 5,055 |
2016-04-14 | $12.36 | $12.36 | $12.09 | $12.22 | $53.01 | 5,854 |
2016-04-13 | $12.24 | $12.27 | $12.04 | $12.26 | $53.18 | 7,215 |
2016-04-12 | $11.65 | $12.30 | $11.65 | $12.19 | $52.88 | 18,887 |
2016-04-11 | $11.68 | $11.80 | $11.59 | $11.62 | $50.40 | 7,048 |
2016-04-08 | $11.45 | $11.68 | $11.45 | $11.54 | $50.06 | 5,302 |
2016-04-07 | $11.09 | $11.25 | $10.96 | $11.20 | $48.58 | 5,292 |
2016-04-06 | $11.04 | $11.19 | $10.90 | $11.14 | $48.32 | 5,827 |
2016-04-05 | $10.82 | $10.94 | $10.79 | $10.82 | $46.93 | 3,683 |
2016-04-04 | $11.14 | $11.22 | $10.88 | $10.97 | $47.58 | 13,132 |
2016-04-01 | $11.30 | $11.30 | $11.02 | $11.22 | $48.67 | 4,794 |
2016-03-31 | $11.35 | $11.55 | $11.20 | $11.43 | $49.58 | 5,119 |
2016-03-30 | $11.32 | $11.46 | $11.21 | $11.31 | $49.06 | 5,719 |
2016-03-29 | $10.93 | $11.15 | $10.68 | $11.15 | $48.37 | 5,107 |
2016-03-28 | $11.30 | $11.30 | $10.88 | $11.07 | $48.02 | 4,374 |
2016-03-24 | $10.95 | $11.17 | $10.78 | $11.12 | $48.24 | 12,779 |
2016-03-23 | $11.48 | $11.48 | $11.07 | $11.12 | $48.24 | 6,586 |
2016-03-22 | $11.29 | $11.70 | $11.29 | $11.52 | $49.97 | 6,404 |
2016-03-21 | $11.51 | $11.59 | $11.28 | $11.50 | $49.88 | 5,611 |
2016-03-18 | $11.75 | $11.90 | $11.29 | $11.50 | $49.88 | 16,788 |
2016-03-17 | $11.71 | $11.81 | $11.46 | $11.62 | $50.40 | 7,789 |
2016-03-16 | $11.16 | $11.49 | $11.16 | $11.45 | $49.67 | 9,995 |
2016-03-15 | $11.10 | $11.10 | $10.76 | $11.06 | $47.97 | 5,219 |
2016-03-14 | $11.02 | $11.22 | $10.88 | $11.22 | $48.67 | 9,173 |
2016-03-11 | $10.84 | $11.19 | $10.84 | $11.13 | $48.28 | 13,163 |
2016-03-10 | $10.60 | $10.71 | $10.40 | $10.67 | $46.28 | 5,165 |
2016-03-09 | $10.83 | $10.84 | $10.53 | $10.67 | $46.28 | 10,434 |
2016-03-08 | $11.11 | $11.11 | $10.47 | $10.52 | $45.63 | 6,993 |
2016-03-07 | $11.04 | $11.25 | $10.78 | $11.19 | $48.54 | 12,340 |
2016-03-04 | $11.02 | $11.12 | $10.71 | $11.05 | $47.93 | 18,214 |
2016-03-03 | $10.42 | $10.91 | $10.36 | $10.76 | $46.67 | 18,027 |
2016-03-02 | $9.88 | $10.52 | $9.86 | $10.50 | $45.55 | 12,988 |
2016-03-01 | $9.81 | $9.97 | $9.70 | $9.97 | $43.25 | 11,535 |
2016-02-29 | $10.02 | $10.12 | $9.73 | $9.76 | $42.34 | 25,342 |
2016-02-26 | $9.80 | $9.84 | $9.60 | $9.77 | $42.38 | 13,269 |
2016-02-25 | $9.52 | $9.61 | $9.27 | $9.51 | $41.24 | 10,509 |
2016-02-24 | $9.31 | $9.55 | $9.17 | $9.53 | $41.34 | 11,899 |
2016-02-23 | $9.86 | $9.89 | $9.46 | $9.47 | $41.08 | 8,542 |
2016-02-22 | $9.66 | $9.96 | $9.62 | $9.90 | $42.94 | 29,058 |
2016-02-19 | $9.42 | $9.45 | $9.08 | $9.37 | $40.64 | 11,326 |
2016-02-18 | $9.59 | $9.68 | $9.29 | $9.45 | $40.99 | 18,252 |
2016-02-17 | $9.71 | $9.94 | $9.65 | $9.87 | $40.92 | 11,784 |
2016-02-16 | $9.36 | $9.46 | $9.27 | $9.39 | $38.93 | 7,413 |
2016-02-12 | $9.20 | $9.30 | $8.98 | $9.20 | $38.14 | 17,963 |
2016-02-11 | $8.69 | $8.92 | $8.50 | $8.87 | $36.77 | 13,896 |
2016-02-10 | $9.19 | $9.39 | $8.91 | $8.92 | $36.98 | 21,975 |
2016-02-09 | $9.45 | $9.52 | $8.92 | $9.18 | $38.06 | 12,381 |
2016-02-08 | $9.35 | $9.69 | $9.26 | $9.65 | $40.01 | 13,406 |
2016-02-05 | $10.47 | $10.47 | $9.85 | $10.02 | $41.54 | 4,946 |
2016-02-04 | $10.37 | $10.69 | $10.15 | $10.42 | $43.20 | 10,905 |
2016-02-03 | $10.25 | $10.42 | $9.78 | $10.42 | $43.20 | 10,840 |
2016-02-02 | $9.98 | $10.11 | $9.72 | $10.03 | $41.58 | 12,459 |
2016-02-01 | $10.26 | $10.26 | $9.96 | $10.20 | $42.29 | 12,225 |
2016-01-29 | $10.05 | $10.43 | $10.02 | $10.38 | $43.03 | 10,939 |
2016-01-28 | $9.77 | $10.00 | $9.65 | $9.99 | $41.42 | 9,814 |
2016-01-27 | $9.29 | $9.64 | $9.17 | $9.43 | $39.09 | 12,097 |
2016-01-26 | $9.16 | $9.38 | $8.92 | $9.31 | $38.60 | 10,074 |
2016-01-25 | $9.02 | $9.41 | $8.83 | $8.88 | $36.81 | 14,336 |
2016-01-22 | $8.72 | $9.44 | $8.72 | $9.22 | $38.22 | 25,539 |
2016-01-21 | $7.92 | $8.66 | $7.92 | $8.41 | $34.87 | 17,548 |
2016-01-20 | $8.34 | $8.40 | $7.75 | $7.92 | $32.83 | 20,147 |
2016-01-19 | $8.99 | $8.99 | $8.31 | $8.57 | $35.53 | 18,664 |
2016-01-15 | $8.90 | $8.96 | $8.60 | $8.87 | $36.77 | 21,510 |
2016-01-14 | $8.95 | $9.26 | $8.81 | $9.20 | $38.14 | 26,503 |
2016-01-13 | $9.51 | $9.67 | $8.54 | $8.86 | $36.73 | 20,263 |
2016-01-12 | $9.71 | $9.85 | $9.00 | $9.37 | $38.85 | 17,629 |
2016-01-11 | $10.08 | $10.08 | $9.46 | $9.57 | $39.67 | 14,168 |
2016-01-08 | $10.34 | $10.36 | $10.03 | $10.06 | $41.71 | 14,054 |
2016-01-07 | $10.49 | $10.63 | $10.10 | $10.17 | $42.16 | 13,629 |
2016-01-06 | $11.25 | $11.25 | $10.52 | $10.72 | $44.44 | 14,453 |
2016-01-05 | $11.40 | $11.42 | $11.11 | $11.33 | $46.97 | 8,780 |
2016-01-04 | $11.06 | $11.42 | $11.06 | $11.29 | $46.81 | 20,688 |
2015-12-31 | $11.00 | $11.37 | $10.87 | $11.28 | $46.76 | 26,515 |
2015-12-30 | $10.97 | $11.04 | $10.81 | $10.96 | $45.44 | 33,939 |
2015-12-29 | $11.11 | $11.35 | $10.83 | $11.02 | $45.69 | 38,041 |
2015-12-28 | $11.24 | $11.24 | $10.78 | $10.90 | $45.19 | 21,392 |
2015-12-24 | $11.42 | $11.57 | $11.21 | $11.39 | $47.22 | 10,300 |
2015-12-23 | $10.72 | $11.42 | $10.70 | $11.35 | $47.05 | 25,316 |
2015-12-22 | $10.25 | $10.80 | $10.18 | $10.49 | $43.49 | 30,197 |
2015-12-21 | $10.15 | $10.23 | $9.95 | $10.20 | $42.29 | 22,176 |
2015-12-18 | $10.50 | $10.70 | $10.09 | $10.17 | $42.16 | 23,752 |
2015-12-17 | $10.96 | $11.02 | $10.50 | $10.50 | $43.53 | 22,297 |
2015-12-16 | $10.77 | $11.03 | $10.70 | $11.00 | $45.60 | 18,305 |
2015-12-15 | $10.65 | $10.88 | $10.65 | $10.86 | $45.02 | 15,407 |
2015-12-14 | $10.73 | $10.93 | $10.50 | $10.56 | $43.78 | 25,077 |
2015-12-11 | $11.11 | $11.15 | $10.64 | $10.83 | $44.90 | 38,583 |
2015-12-10 | $11.51 | $11.72 | $11.18 | $11.25 | $46.64 | 73,614 |
2015-12-09 | $11.65 | $12.10 | $11.33 | $11.51 | $47.72 | 18,889 |
2015-12-08 | $11.10 | $11.74 | $11.10 | $11.47 | $47.55 | 16,693 |
2015-12-07 | $12.20 | $12.20 | $11.29 | $11.47 | $47.55 | 29,018 |
2015-12-04 | $12.54 | $12.70 | $12.36 | $12.37 | $51.28 | 19,470 |
2015-12-03 | $12.92 | $13.21 | $12.56 | $12.63 | $52.36 | 14,420 |
2015-12-02 | $13.12 | $13.16 | $12.74 | $12.92 | $53.56 | 12,951 |
2015-12-01 | $13.18 | $13.31 | $13.15 | $13.20 | $54.72 | 12,104 |
2015-11-30 | $13.23 | $13.35 | $13.08 | $13.18 | $54.64 | 14,227 |
2015-11-27 | $13.08 | $13.08 | $12.93 | $13.04 | $54.06 | 4,284 |
2015-11-25 | $13.12 | $13.27 | $13.05 | $13.16 | $54.56 | 7,139 |
2015-11-24 | $13.04 | $13.22 | $12.93 | $13.18 | $54.64 | 11,992 |
2015-11-23 | $12.98 | $13.05 | $12.71 | $12.79 | $53.02 | 14,487 |
2015-11-20 | $13.44 | $13.44 | $12.85 | $12.92 | $53.56 | 11,325 |
2015-11-19 | $13.45 | $13.45 | $13.06 | $13.25 | $54.93 | 11,803 |
2015-11-18 | $13.72 | $13.90 | $13.51 | $13.81 | $55.42 | 14,336 |
2015-11-17 | $13.89 | $13.97 | $13.58 | $13.59 | $54.54 | 13,559 |
2015-11-16 | $13.54 | $13.91 | $13.47 | $13.88 | $55.70 | 12,460 |
2015-11-13 | $13.52 | $13.71 | $13.31 | $13.48 | $54.10 | 17,743 |
2015-11-12 | $13.71 | $13.71 | $13.37 | $13.54 | $54.34 | 12,403 |
2015-11-11 | $14.20 | $14.26 | $13.67 | $13.85 | $55.58 | 12,224 |
2015-11-10 | $14.12 | $14.52 | $14.11 | $14.23 | $57.11 | 15,230 |
2015-11-09 | $14.43 | $14.74 | $14.32 | $14.38 | $57.71 | 7,437 |
2015-11-06 | $14.67 | $14.71 | $14.38 | $14.54 | $58.35 | 8,918 |
2015-11-05 | $14.68 | $14.91 | $14.55 | $14.67 | $58.87 | 12,987 |
2015-11-04 | $15.00 | $15.12 | $14.53 | $14.72 | $59.08 | 10,947 |
2015-11-03 | $14.60 | $15.14 | $14.60 | $15.01 | $60.24 | 9,442 |
2015-11-02 | $14.24 | $14.65 | $14.23 | $14.62 | $58.67 | 7,470 |
2015-10-30 | $14.20 | $14.62 | $14.06 | $14.37 | $57.67 | 10,807 |
2015-10-29 | $14.20 | $14.48 | $14.11 | $14.24 | $57.15 | 13,693 |
2015-10-28 | $13.65 | $14.13 | $13.48 | $14.04 | $56.35 | 18,692 |
2015-10-27 | $13.97 | $13.97 | $13.45 | $13.63 | $54.70 | 13,329 |
2015-10-26 | $14.50 | $14.51 | $14.15 | $14.16 | $56.83 | 17,609 |
2015-10-23 | $14.55 | $14.81 | $14.40 | $14.54 | $58.35 | 11,446 |
2015-10-22 | $14.78 | $14.86 | $14.49 | $14.60 | $58.59 | 9,913 |
2015-10-21 | $14.98 | $15.09 | $14.67 | $14.67 | $58.87 | 6,733 |
2015-10-20 | $15.05 | $15.24 | $14.94 | $14.95 | $60.00 | 3,940 |
2015-10-19 | $15.28 | $15.28 | $14.86 | $15.01 | $60.24 | 4,810 |
2015-10-16 | $15.37 | $15.45 | $15.18 | $15.40 | $61.80 | 4,643 |
2015-10-15 | $14.99 | $15.30 | $14.89 | $15.28 | $61.32 | 5,627 |
2015-10-14 | $14.90 | $15.14 | $14.74 | $15.07 | $60.48 | 7,785 |
2015-10-13 | $15.04 | $15.29 | $14.93 | $14.95 | $60.00 | 6,792 |
2015-10-12 | $15.45 | $15.45 | $14.91 | $15.21 | $61.04 | 9,423 |
2015-10-09 | $15.34 | $15.45 | $15.04 | $15.43 | $61.92 | 7,384 |
2015-10-08 | $14.89 | $15.36 | $14.68 | $15.27 | $61.28 | 8,470 |
2015-10-07 | $14.62 | $14.85 | $14.26 | $14.85 | $59.60 | 13,354 |
2015-10-06 | $14.00 | $14.65 | $13.93 | $14.37 | $57.67 | 21,442 |
2015-10-05 | $13.42 | $13.90 | $13.42 | $13.81 | $55.42 | 13,938 |
2015-10-02 | $12.38 | $13.24 | $12.27 | $13.20 | $52.97 | 17,929 |
2015-10-01 | $12.69 | $12.93 | $12.37 | $12.54 | $50.33 | 16,536 |
2015-09-30 | $12.42 | $12.64 | $12.18 | $12.49 | $50.13 | 18,625 |
2015-09-29 | $12.55 | $12.76 | $12.13 | $12.30 | $49.36 | 9,664 |
2015-09-28 | $13.15 | $13.15 | $12.51 | $12.65 | $50.77 | 10,545 |
2015-09-25 | $13.23 | $13.27 | $13.00 | $13.24 | $53.14 | 10,905 |
2015-09-24 | $13.01 | $13.08 | $12.71 | $13.06 | $52.41 | 16,851 |
2015-09-23 | $13.49 | $13.67 | $13.22 | $13.23 | $53.10 | 8,898 |
2015-09-22 | $13.45 | $13.70 | $13.39 | $13.52 | $54.26 | 9,361 |
2015-09-21 | $13.83 | $13.85 | $13.71 | $13.82 | $55.46 | 6,289 |
2015-09-18 | $13.81 | $14.01 | $13.67 | $13.68 | $54.90 | 4,510 |
2015-09-17 | $14.01 | $14.37 | $14.00 | $14.12 | $56.67 | 8,080 |
2015-09-16 | $13.66 | $14.07 | $13.60 | $14.05 | $56.39 | 10,615 |
2015-09-15 | $13.50 | $13.69 | $13.37 | $13.52 | $54.26 | 8,818 |
2015-09-14 | $13.83 | $13.83 | $13.45 | $13.45 | $53.98 | 5,674 |
2015-09-11 | $14.03 | $14.15 | $13.71 | $13.88 | $55.70 | 7,889 |
2015-09-10 | $14.12 | $14.29 | $13.95 | $14.13 | $56.71 | 7,277 |
2015-09-09 | $14.53 | $14.67 | $14.15 | $14.17 | $56.87 | 7,544 |
2015-09-08 | $14.35 | $14.55 | $14.22 | $14.52 | $58.27 | 4,103 |
2015-09-04 | $14.14 | $14.32 | $14.11 | $14.26 | $57.23 | 6,395 |
2015-09-03 | $14.21 | $14.65 | $14.21 | $14.39 | $57.75 | 12,145 |
2015-09-02 | $14.18 | $14.27 | $13.81 | $14.19 | $56.95 | 9,510 |
2015-09-01 | $14.19 | $14.44 | $13.81 | $14.03 | $56.31 | 18,185 |