NextGen Healthcare Inc (NXGN) Exchange: NASDAQ
Data as of March 29, 2024
$23.94 ($0.00) 0.00%
NextGen Healthcare Inc - Daily Information
Click for more stock information on NextGen Healthcare Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $23.94 |
Previous Close | $23.94 |
High | $23.94 |
Low | $23.94 |
Adjusted Open | $23.94 |
Previous Adjusted Close | $23.94 |
Adjusted High | $23.94 |
Adjusted Low | $23.94 |
About NextGen Healthcare Inc (NXGN)
NextGen Healthcare Inc (NXGN) is a leading healthcare technology organization that offers an integrated clinical and financial system. Founded in 1999, the goal of NextGen Healthcare is to provide a user-friendly visit workflow experience while also providing advanced analytics and insights that drive better outcomes and lower costs. The company has experienced a significant growth over the years and now has a network of over 8,000 ambulatory customers along with its subsidiary, American Medical Software (AMS) with more than 25,000 customers in the acute care space. Additionally, the company has over 1,700 employees and provides a variety of products and services for healthcare.
Invest in NextGen Healthcare Inc (NXGN)
Historical Stock Data for NextGen Healthcare Inc (NXGN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-11-09 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
2023-11-08 | $23.92 | $23.95 | $23.92 | $23.94 | $23.94 | 3,498,562 |
2023-11-07 | $23.92 | $23.94 | $23.91 | $23.91 | $23.91 | 960,564 |
2023-11-06 | $23.95 | $23.95 | $23.91 | $23.91 | $23.91 | 419,214 |
2023-11-03 | $23.92 | $23.98 | $23.92 | $23.93 | $23.93 | 1,272,373 |
2023-11-02 | $23.92 | $23.93 | $23.91 | $23.91 | $23.91 | 385,576 |
2023-11-01 | $23.91 | $23.92 | $23.88 | $23.91 | $23.91 | 410,812 |
2023-10-31 | $23.90 | $23.92 | $23.90 | $23.92 | $23.92 | 195,804 |
2023-10-30 | $23.88 | $23.91 | $23.88 | $23.89 | $23.89 | 231,659 |
2023-10-27 | $23.88 | $23.90 | $23.86 | $23.86 | $23.86 | 946,616 |
2023-10-26 | $23.86 | $23.88 | $23.86 | $23.86 | $23.86 | 887,641 |
2023-10-25 | $23.85 | $23.88 | $23.85 | $23.86 | $23.86 | 1,066,974 |
2023-10-24 | $23.87 | $23.88 | $23.85 | $23.86 | $23.86 | 676,239 |
2023-10-23 | $23.84 | $23.89 | $23.84 | $23.86 | $23.86 | 382,417 |
2023-10-20 | $23.83 | $23.86 | $23.82 | $23.83 | $23.83 | 670,419 |
2023-10-19 | $23.83 | $23.86 | $23.82 | $23.84 | $23.84 | 1,594,159 |
2023-10-18 | $23.83 | $23.84 | $23.81 | $23.82 | $23.82 | 626,753 |
2023-10-17 | $23.80 | $23.86 | $23.80 | $23.83 | $23.83 | 1,210,052 |
2023-10-16 | $23.85 | $23.89 | $23.81 | $23.82 | $23.82 | 670,013 |
2023-10-13 | $23.81 | $23.84 | $23.80 | $23.82 | $23.82 | 641,638 |
2023-10-12 | $23.81 | $23.85 | $23.80 | $23.83 | $23.83 | 1,261,166 |
2023-10-11 | $23.80 | $23.82 | $23.80 | $23.81 | $23.81 | 326,155 |
2023-10-10 | $23.80 | $23.82 | $23.79 | $23.80 | $23.80 | 668,775 |
2023-10-09 | $23.76 | $23.82 | $23.76 | $23.82 | $23.82 | 334,645 |
2023-10-06 | $23.78 | $23.79 | $23.75 | $23.75 | $23.75 | 789,220 |
2023-10-05 | $23.75 | $23.79 | $23.73 | $23.78 | $23.78 | 348,633 |
2023-10-04 | $23.75 | $23.80 | $23.73 | $23.77 | $23.77 | 1,497,560 |
2023-10-03 | $23.72 | $23.77 | $23.70 | $23.75 | $23.75 | 484,894 |
2023-10-02 | $23.73 | $23.75 | $23.72 | $23.73 | $23.73 | 806,563 |
2023-09-29 | $23.75 | $23.78 | $23.71 | $23.73 | $23.73 | 636,759 |
2023-09-28 | $23.77 | $23.85 | $23.73 | $23.73 | $23.73 | 762,248 |
2023-09-27 | $23.67 | $23.75 | $23.67 | $23.75 | $23.75 | 857,601 |
2023-09-26 | $23.64 | $23.68 | $23.62 | $23.64 | $23.64 | 1,111,409 |
2023-09-25 | $23.65 | $23.68 | $23.62 | $23.64 | $23.64 | 541,070 |
2023-09-22 | $23.65 | $23.70 | $23.62 | $23.65 | $23.65 | 843,236 |
2023-09-21 | $23.65 | $23.70 | $23.63 | $23.64 | $23.64 | 695,547 |
2023-09-20 | $23.62 | $23.73 | $23.62 | $23.67 | $23.67 | 1,217,507 |
2023-09-19 | $23.61 | $23.69 | $23.60 | $23.66 | $23.66 | 1,167,680 |
2023-09-18 | $23.60 | $23.65 | $23.58 | $23.63 | $23.63 | 1,145,631 |
2023-09-15 | $23.60 | $23.64 | $23.57 | $23.58 | $23.58 | 2,808,360 |
2023-09-14 | $23.62 | $23.67 | $23.58 | $23.60 | $23.60 | 3,528,102 |
2023-09-13 | $23.62 | $23.65 | $23.59 | $23.60 | $23.60 | 2,455,117 |
2023-09-12 | $23.62 | $23.64 | $23.58 | $23.62 | $23.62 | 1,470,257 |
2023-09-11 | $23.64 | $23.69 | $23.58 | $23.60 | $23.60 | 2,090,138 |
2023-09-08 | $23.59 | $23.69 | $23.59 | $23.68 | $23.68 | 1,945,972 |
2023-09-07 | $23.55 | $23.61 | $23.55 | $23.61 | $23.61 | 3,832,255 |
2023-09-06 | $23.54 | $23.60 | $23.50 | $23.56 | $23.56 | 20,026,143 |
2023-09-05 | $20.71 | $20.88 | $20.13 | $20.55 | $20.55 | 2,049,131 |
2023-09-01 | $18.24 | $19.50 | $18.24 | $19.33 | $19.33 | 985,141 |
2023-08-31 | $18.39 | $18.53 | $18.16 | $18.21 | $18.21 | 508,580 |
2023-08-30 | $18.02 | $18.39 | $17.97 | $18.38 | $18.38 | 460,798 |
2023-08-29 | $18.26 | $18.41 | $17.96 | $18.05 | $18.05 | 622,175 |
2023-08-28 | $18.24 | $18.43 | $18.13 | $18.31 | $18.31 | 515,626 |
2023-08-25 | $17.95 | $18.13 | $17.69 | $17.95 | $17.95 | 576,978 |
2023-08-24 | $17.22 | $18.08 | $17.20 | $17.86 | $17.86 | 1,472,508 |
2023-08-23 | $16.44 | $18.01 | $16.41 | $17.24 | $17.24 | 2,832,045 |
2023-08-22 | $16.12 | $16.37 | $16.12 | $16.36 | $16.36 | 240,057 |
2023-08-21 | $16.20 | $16.27 | $16.03 | $16.16 | $16.16 | 239,355 |
2023-08-18 | $16.14 | $16.38 | $16.14 | $16.19 | $16.19 | 256,879 |
2023-08-17 | $16.37 | $16.52 | $16.18 | $16.20 | $16.20 | 533,700 |
2023-08-16 | $16.68 | $16.84 | $16.33 | $16.36 | $16.36 | 198,158 |
2023-08-15 | $16.72 | $16.79 | $16.62 | $16.75 | $16.75 | 156,124 |
2023-08-14 | $16.90 | $16.90 | $16.60 | $16.83 | $16.83 | 196,425 |
2023-08-11 | $16.61 | $16.91 | $16.61 | $16.90 | $16.90 | 207,686 |
2023-08-10 | $16.73 | $16.77 | $16.46 | $16.58 | $16.58 | 227,386 |
2023-08-09 | $16.96 | $17.06 | $16.62 | $16.73 | $16.73 | 236,594 |
2023-08-08 | $16.80 | $17.07 | $16.76 | $16.99 | $16.99 | 336,246 |
2023-08-07 | $16.63 | $16.95 | $16.60 | $16.90 | $16.90 | 207,186 |
2023-08-04 | $16.52 | $16.77 | $16.41 | $16.64 | $16.64 | 323,732 |
2023-08-03 | $16.53 | $16.63 | $16.31 | $16.55 | $16.55 | 284,981 |
2023-08-02 | $16.53 | $16.69 | $16.33 | $16.43 | $16.43 | 251,914 |
2023-08-01 | $16.66 | $16.68 | $16.50 | $16.64 | $16.64 | 308,929 |
2023-07-31 | $16.16 | $16.67 | $16.16 | $16.63 | $16.63 | 325,598 |
2023-07-28 | $16.20 | $16.34 | $16.15 | $16.16 | $16.16 | 157,533 |
2023-07-27 | $16.25 | $16.43 | $16.00 | $16.15 | $16.15 | 294,700 |
2023-07-26 | $16.18 | $16.66 | $16.08 | $16.19 | $16.19 | 626,152 |
2023-07-25 | $17.13 | $17.20 | $15.52 | $16.16 | $16.16 | 847,664 |
2023-07-24 | $16.58 | $16.67 | $16.41 | $16.53 | $16.53 | 299,307 |
2023-07-21 | $16.78 | $16.86 | $16.51 | $16.61 | $16.61 | 451,457 |
2023-07-20 | $16.75 | $16.99 | $16.60 | $16.67 | $16.67 | 470,669 |
2023-07-19 | $17.08 | $17.12 | $16.63 | $16.65 | $16.65 | 393,133 |
2023-07-18 | $17.10 | $17.32 | $16.95 | $17.04 | $17.04 | 241,810 |
2023-07-17 | $17.05 | $17.22 | $17.04 | $17.13 | $17.13 | 211,575 |
2023-07-14 | $16.78 | $17.10 | $16.73 | $17.09 | $17.09 | 297,224 |
2023-07-13 | $16.90 | $17.25 | $16.72 | $16.74 | $16.74 | 350,973 |
2023-07-12 | $16.49 | $16.95 | $16.45 | $16.86 | $16.86 | 441,132 |
2023-07-11 | $16.03 | $16.39 | $15.98 | $16.37 | $16.37 | 343,462 |
2023-07-10 | $15.91 | $16.25 | $15.91 | $16.02 | $16.02 | 183,054 |
2023-07-07 | $15.92 | $16.03 | $15.84 | $15.87 | $15.87 | 220,852 |
2023-07-06 | $15.80 | $15.97 | $15.78 | $15.87 | $15.87 | 181,597 |
2023-07-05 | $16.24 | $16.37 | $15.88 | $15.90 | $15.90 | 205,701 |
2023-07-03 | $16.17 | $16.39 | $16.17 | $16.24 | $16.24 | 91,153 |
2023-06-30 | $16.20 | $16.33 | $16.04 | $16.22 | $16.22 | 290,903 |
2023-06-29 | $15.99 | $16.28 | $15.95 | $16.14 | $16.14 | 442,562 |
2023-06-28 | $15.92 | $15.99 | $15.79 | $15.95 | $15.95 | 186,809 |
2023-06-27 | $15.87 | $16.01 | $15.83 | $15.90 | $15.90 | 174,690 |
2023-06-26 | $15.81 | $15.99 | $15.72 | $15.89 | $15.89 | 246,381 |
2023-06-23 | $15.82 | $15.99 | $15.78 | $15.82 | $15.82 | 664,864 |
2023-06-22 | $15.96 | $16.45 | $15.80 | $15.96 | $15.96 | 209,045 |
2023-06-21 | $15.98 | $16.14 | $15.91 | $15.96 | $15.96 | 261,641 |
2023-06-20 | $16.18 | $16.21 | $15.87 | $16.06 | $16.06 | 373,942 |
2023-06-16 | $16.40 | $16.40 | $16.09 | $16.30 | $16.30 | 831,220 |
2023-06-15 | $16.14 | $16.31 | $16.11 | $16.21 | $16.21 | 318,481 |
2023-06-14 | $16.41 | $16.66 | $16.02 | $16.10 | $16.10 | 403,243 |
2023-06-13 | $16.43 | $16.65 | $16.22 | $16.44 | $16.44 | 386,648 |
2023-06-12 | $16.12 | $16.64 | $15.97 | $16.45 | $16.45 | 333,828 |
2023-06-09 | $16.22 | $16.71 | $16.22 | $16.26 | $16.26 | 306,305 |
2023-06-08 | $16.66 | $16.83 | $16.22 | $16.24 | $16.24 | 384,948 |
2023-06-07 | $16.09 | $16.85 | $16.09 | $16.75 | $16.75 | 733,033 |
2023-06-06 | $15.81 | $16.18 | $15.81 | $16.07 | $16.07 | 246,907 |
2023-06-05 | $16.14 | $16.17 | $15.70 | $15.84 | $15.84 | 258,586 |
2023-06-02 | $15.57 | $16.21 | $15.57 | $16.19 | $16.19 | 468,604 |
2023-06-01 | $15.62 | $15.80 | $15.55 | $15.59 | $15.59 | 395,911 |
2023-05-31 | $15.50 | $15.70 | $15.30 | $15.57 | $15.57 | 526,545 |
2023-05-30 | $15.31 | $15.76 | $15.31 | $15.53 | $15.53 | 512,396 |
2023-05-26 | $15.37 | $15.63 | $15.33 | $15.35 | $15.35 | 356,567 |
2023-05-25 | $15.52 | $15.61 | $15.28 | $15.45 | $15.45 | 401,402 |
2023-05-24 | $15.55 | $15.68 | $15.36 | $15.64 | $15.64 | 378,770 |
2023-05-23 | $15.62 | $16.02 | $15.57 | $15.66 | $15.66 | 420,600 |
2023-05-22 | $15.61 | $15.78 | $15.38 | $15.64 | $15.64 | 300,896 |
2023-05-19 | $16.01 | $16.08 | $15.70 | $15.74 | $15.74 | 599,648 |
2023-05-18 | $16.03 | $16.16 | $15.79 | $15.83 | $15.83 | 647,828 |
2023-05-17 | $16.89 | $16.93 | $15.23 | $16.15 | $16.15 | 992,828 |
2023-05-16 | $16.75 | $16.93 | $16.53 | $16.89 | $16.89 | 329,706 |
2023-05-15 | $16.70 | $16.87 | $16.69 | $16.79 | $16.79 | 606,824 |
2023-05-12 | $16.74 | $16.81 | $16.54 | $16.69 | $16.69 | 223,479 |
2023-05-11 | $16.61 | $16.78 | $16.43 | $16.69 | $16.69 | 237,711 |
2023-05-10 | $16.69 | $16.99 | $16.58 | $16.73 | $16.73 | 223,676 |
2023-05-09 | $16.74 | $16.79 | $16.51 | $16.52 | $16.52 | 214,297 |
2023-05-08 | $16.83 | $16.93 | $16.56 | $16.75 | $16.75 | 284,487 |
2023-05-05 | $16.77 | $17.09 | $16.56 | $16.78 | $16.78 | 244,568 |
2023-05-04 | $16.72 | $16.72 | $16.44 | $16.62 | $16.62 | 230,967 |
2023-05-03 | $16.91 | $17.03 | $16.73 | $16.75 | $16.75 | 366,661 |
2023-05-02 | $17.22 | $17.22 | $16.65 | $16.79 | $16.79 | 237,258 |
2023-05-01 | $16.69 | $17.29 | $16.69 | $17.21 | $17.21 | 312,789 |
2023-04-28 | $16.99 | $17.07 | $16.67 | $16.74 | $16.74 | 302,800 |
2023-04-27 | $17.05 | $17.20 | $16.94 | $16.99 | $16.99 | 265,651 |
2023-04-26 | $17.36 | $17.60 | $16.94 | $17.06 | $17.06 | 242,604 |
2023-04-25 | $17.63 | $17.85 | $17.35 | $17.47 | $17.47 | 211,378 |
2023-04-24 | $18.06 | $18.23 | $17.76 | $17.80 | $17.80 | 436,374 |
2023-04-21 | $18.00 | $18.21 | $17.83 | $18.06 | $18.06 | 350,286 |
2023-04-20 | $17.68 | $18.01 | $17.64 | $18.00 | $18.00 | 399,854 |
2023-04-19 | $17.40 | $17.80 | $17.24 | $17.78 | $17.78 | 321,656 |
2023-04-18 | $17.61 | $17.61 | $17.32 | $17.40 | $17.40 | 244,084 |
2023-04-17 | $17.49 | $17.62 | $17.33 | $17.60 | $17.60 | 163,173 |
2023-04-14 | $17.49 | $17.55 | $17.32 | $17.50 | $17.50 | 308,655 |
2023-04-13 | $17.24 | $17.45 | $16.91 | $17.45 | $17.45 | 223,931 |
2023-04-12 | $17.45 | $17.60 | $17.24 | $17.24 | $17.24 | 257,505 |
2023-04-11 | $17.11 | $17.29 | $16.95 | $17.12 | $17.12 | 263,110 |
2023-04-10 | $17.23 | $17.39 | $17.06 | $17.11 | $17.11 | 298,216 |
2023-04-06 | $17.39 | $17.45 | $17.22 | $17.31 | $17.31 | 227,616 |
2023-04-05 | $17.53 | $17.58 | $17.25 | $17.40 | $17.40 | 290,986 |
2023-04-04 | $17.51 | $17.51 | $17.28 | $17.51 | $17.51 | 384,145 |
2023-04-03 | $17.43 | $17.56 | $17.27 | $17.46 | $17.46 | 276,852 |
2023-03-31 | $17.20 | $17.42 | $17.14 | $17.41 | $17.41 | 514,025 |
2023-03-30 | $17.41 | $17.48 | $16.98 | $17.12 | $17.12 | 162,041 |
2023-03-29 | $17.41 | $17.48 | $17.23 | $17.32 | $17.32 | 208,883 |
2023-03-28 | $17.34 | $17.50 | $17.23 | $17.32 | $17.32 | 201,681 |
2023-03-27 | $17.21 | $17.43 | $17.10 | $17.40 | $17.40 | 372,893 |
2023-03-24 | $16.64 | $17.16 | $16.61 | $17.15 | $17.15 | 441,412 |
2023-03-23 | $17.14 | $17.21 | $16.62 | $16.69 | $16.69 | 380,097 |
2023-03-22 | $17.57 | $17.63 | $17.11 | $17.12 | $17.12 | 269,657 |
2023-03-21 | $17.37 | $17.65 | $17.29 | $17.61 | $17.61 | 325,613 |
2023-03-20 | $17.13 | $17.58 | $17.07 | $17.20 | $17.20 | 717,549 |
2023-03-17 | $17.13 | $17.32 | $16.97 | $17.08 | $17.08 | 1,373,879 |
2023-03-16 | $16.70 | $17.24 | $16.59 | $17.19 | $17.19 | 329,136 |
2023-03-15 | $16.92 | $17.17 | $16.67 | $16.87 | $16.87 | 434,175 |
2023-03-14 | $17.12 | $17.26 | $16.99 | $17.18 | $17.18 | 279,995 |
2023-03-13 | $17.05 | $17.36 | $16.82 | $16.85 | $16.85 | 310,263 |
2023-03-10 | $17.34 | $17.53 | $17.07 | $17.19 | $17.19 | 347,536 |
2023-03-09 | $17.71 | $18.14 | $17.39 | $17.44 | $17.44 | 338,598 |
2023-03-08 | $17.82 | $17.82 | $17.45 | $17.65 | $17.65 | 298,145 |
2023-03-07 | $17.85 | $17.96 | $17.63 | $17.85 | $17.85 | 442,400 |
2023-03-06 | $18.08 | $18.14 | $17.76 | $17.83 | $17.83 | 376,867 |
2023-03-03 | $18.08 | $18.20 | $18.00 | $18.15 | $18.15 | 338,157 |
2023-03-02 | $17.87 | $18.07 | $17.74 | $18.01 | $18.01 | 348,723 |
2023-03-01 | $18.10 | $18.19 | $17.83 | $17.97 | $17.97 | 269,046 |
2023-02-28 | $18.06 | $18.20 | $17.77 | $18.11 | $18.11 | 711,137 |
2023-02-27 | $18.29 | $18.31 | $17.96 | $18.03 | $18.03 | 363,799 |
2023-02-24 | $18.20 | $18.34 | $17.94 | $18.17 | $18.17 | 375,067 |
2023-02-23 | $18.50 | $18.66 | $18.20 | $18.26 | $18.26 | 277,135 |
2023-02-22 | $18.61 | $18.68 | $18.21 | $18.48 | $18.48 | 415,439 |
2023-02-21 | $18.80 | $18.86 | $18.64 | $18.68 | $18.68 | 285,127 |
2023-02-17 | $19.20 | $19.20 | $18.89 | $18.96 | $18.96 | 252,550 |
2023-02-16 | $19.19 | $19.26 | $18.92 | $19.05 | $19.05 | 382,398 |
2023-02-15 | $18.91 | $19.33 | $18.85 | $19.31 | $19.31 | 255,716 |
2023-02-14 | $19.04 | $19.17 | $18.86 | $19.00 | $19.00 | 304,193 |
2023-02-13 | $18.77 | $19.03 | $18.60 | $19.03 | $19.03 | 286,884 |
2023-02-10 | $18.61 | $18.85 | $18.56 | $18.76 | $18.76 | 380,149 |
2023-02-09 | $18.61 | $18.95 | $18.54 | $18.58 | $18.58 | 286,294 |
2023-02-08 | $18.61 | $18.74 | $18.32 | $18.67 | $18.67 | 269,913 |
2023-02-07 | $18.21 | $18.76 | $18.11 | $18.70 | $18.70 | 506,430 |
2023-02-06 | $18.78 | $18.84 | $18.16 | $18.23 | $18.23 | 264,029 |
2023-02-03 | $19.04 | $19.20 | $18.83 | $18.90 | $18.90 | 402,544 |
2023-02-02 | $18.78 | $19.32 | $18.76 | $19.11 | $19.11 | 523,373 |
2023-02-01 | $18.95 | $18.99 | $18.59 | $18.78 | $18.78 | 524,262 |
2023-01-31 | $18.78 | $19.05 | $18.60 | $19.02 | $19.02 | 453,915 |
2023-01-30 | $18.33 | $18.99 | $18.22 | $18.82 | $18.82 | 496,005 |
2023-01-27 | $18.57 | $18.57 | $17.97 | $18.35 | $18.35 | 620,755 |
2023-01-26 | $18.07 | $18.62 | $18.02 | $18.58 | $18.58 | 686,716 |
2023-01-25 | $16.54 | $18.53 | $16.51 | $18.07 | $18.07 | 3,068,375 |
2023-01-24 | $17.21 | $17.21 | $16.89 | $17.08 | $17.08 | 408,274 |
2023-01-23 | $17.42 | $17.51 | $17.11 | $17.28 | $17.28 | 566,979 |
2023-01-20 | $17.48 | $17.52 | $17.31 | $17.46 | $17.46 | 440,468 |
2023-01-19 | $17.28 | $17.40 | $17.14 | $17.30 | $17.30 | 545,475 |
2023-01-18 | $18.08 | $18.22 | $17.34 | $17.35 | $17.35 | 382,282 |
2023-01-17 | $18.06 | $18.18 | $17.98 | $18.14 | $18.14 | 678,489 |
2023-01-13 | $18.00 | $18.20 | $18.00 | $18.03 | $18.03 | 211,980 |
2023-01-12 | $17.73 | $18.11 | $17.60 | $18.10 | $18.10 | 423,615 |
2023-01-11 | $18.03 | $18.03 | $17.45 | $17.66 | $17.66 | 720,030 |
2023-01-10 | $17.94 | $18.11 | $17.80 | $17.91 | $17.91 | 443,767 |
2023-01-09 | $18.21 | $18.29 | $17.73 | $17.83 | $17.83 | 294,508 |
2023-01-06 | $18.19 | $18.32 | $17.98 | $18.16 | $18.16 | 305,979 |
2023-01-05 | $18.50 | $18.50 | $17.95 | $18.05 | $18.05 | 242,863 |
2023-01-04 | $18.37 | $18.68 | $18.22 | $18.59 | $18.59 | 741,242 |
2023-01-03 | $18.84 | $18.97 | $18.20 | $18.34 | $18.34 | 301,244 |
2022-12-30 | $18.82 | $18.89 | $18.69 | $18.78 | $18.78 | 294,517 |
2022-12-29 | $18.87 | $19.01 | $18.66 | $18.92 | $18.92 | 210,783 |
2022-12-28 | $18.95 | $19.05 | $18.56 | $18.72 | $18.72 | 154,672 |
2022-12-27 | $18.96 | $18.96 | $18.63 | $18.95 | $18.95 | 180,896 |
2022-12-23 | $19.06 | $19.08 | $18.87 | $18.90 | $18.90 | 262,204 |
2022-12-22 | $19.10 | $19.11 | $18.73 | $19.01 | $19.01 | 302,483 |
2022-12-21 | $18.86 | $19.40 | $18.80 | $19.20 | $19.20 | 377,625 |
2022-12-20 | $18.99 | $19.04 | $18.70 | $18.75 | $18.75 | 486,664 |
2022-12-19 | $18.87 | $19.08 | $18.72 | $19.00 | $19.00 | 240,371 |
2022-12-16 | $18.84 | $19.01 | $18.57 | $18.80 | $18.80 | 2,354,142 |
2022-12-15 | $19.00 | $19.18 | $18.79 | $19.09 | $19.09 | 329,408 |
2022-12-14 | $19.05 | $19.28 | $18.93 | $19.12 | $19.12 | 312,654 |
2022-12-13 | $19.36 | $19.44 | $18.65 | $19.02 | $19.02 | 635,743 |
2022-12-12 | $18.90 | $19.15 | $18.70 | $18.81 | $18.81 | 413,342 |
2022-12-09 | $19.10 | $19.26 | $18.77 | $18.82 | $18.82 | 388,041 |
2022-12-08 | $19.05 | $19.24 | $18.92 | $19.11 | $19.11 | 230,249 |
2022-12-07 | $19.44 | $19.44 | $18.79 | $18.93 | $18.93 | 574,579 |
2022-12-06 | $20.09 | $20.15 | $19.19 | $19.37 | $19.37 | 534,412 |
2022-12-05 | $20.37 | $20.45 | $19.93 | $20.13 | $20.13 | 322,418 |
2022-12-02 | $20.39 | $20.90 | $20.30 | $20.54 | $20.54 | 504,136 |
2022-12-01 | $20.97 | $20.97 | $20.48 | $20.57 | $20.57 | 382,672 |
2022-11-30 | $19.97 | $20.86 | $19.94 | $20.80 | $20.80 | 1,148,573 |
2022-11-29 | $19.65 | $20.00 | $19.45 | $19.80 | $19.80 | 433,215 |
2022-11-28 | $20.34 | $20.48 | $19.72 | $19.76 | $19.76 | 369,898 |
2022-11-25 | $20.16 | $20.36 | $20.05 | $20.33 | $20.33 | 154,545 |
2022-11-23 | $20.11 | $20.32 | $19.83 | $20.09 | $20.09 | 302,703 |
2022-11-22 | $19.58 | $20.30 | $19.56 | $20.16 | $20.16 | 537,316 |
2022-11-21 | $20.13 | $20.18 | $19.54 | $19.55 | $19.55 | 366,426 |
2022-11-18 | $20.27 | $20.56 | $20.14 | $20.17 | $20.17 | 619,370 |
2022-11-17 | $20.00 | $20.27 | $19.77 | $20.05 | $20.05 | 555,983 |
2022-11-16 | $20.28 | $20.34 | $20.01 | $20.03 | $20.03 | 274,901 |
2022-11-15 | $20.18 | $20.51 | $20.06 | $20.34 | $20.34 | 433,749 |
2022-11-14 | $20.26 | $20.52 | $19.91 | $20.05 | $20.05 | 550,169 |
2022-11-11 | $20.10 | $20.28 | $19.80 | $20.07 | $20.07 | 451,070 |
2022-11-10 | $20.50 | $20.56 | $19.80 | $20.13 | $20.13 | 657,001 |
2022-11-09 | $20.10 | $20.32 | $20.00 | $20.03 | $20.03 | 987,541 |
2022-11-08 | $20.29 | $20.50 | $20.05 | $20.20 | $20.20 | 416,877 |
2022-11-07 | $19.82 | $20.41 | $19.75 | $20.25 | $20.25 | 517,853 |
2022-11-04 | $19.86 | $20.01 | $19.63 | $19.79 | $19.79 | 443,110 |
2022-11-03 | $19.71 | $19.93 | $19.41 | $19.67 | $19.67 | 826,975 |
2022-11-02 | $20.13 | $20.41 | $19.82 | $19.84 | $19.84 | 538,410 |
2022-11-01 | $20.15 | $20.44 | $19.83 | $20.27 | $20.27 | 1,094,968 |
2022-10-31 | $19.48 | $20.24 | $19.48 | $20.04 | $20.04 | 2,162,066 |
2022-10-28 | $18.90 | $19.63 | $18.76 | $19.56 | $19.56 | 8,270,131 |
2022-10-27 | $20.26 | $20.65 | $18.95 | $19.02 | $19.02 | 3,892,006 |
2022-10-26 | $19.88 | $21.99 | $19.79 | $20.74 | $20.74 | 1,875,956 |
2022-10-25 | $18.75 | $19.15 | $18.71 | $18.72 | $18.72 | 418,390 |
2022-10-24 | $18.70 | $18.98 | $18.49 | $18.53 | $18.53 | 362,021 |
2022-10-21 | $18.55 | $18.65 | $17.97 | $18.53 | $18.53 | 392,443 |
2022-10-20 | $18.46 | $18.63 | $18.25 | $18.43 | $18.43 | 244,077 |
2022-10-19 | $18.55 | $18.76 | $18.26 | $18.47 | $18.47 | 204,691 |
2022-10-18 | $18.53 | $18.94 | $18.44 | $18.59 | $18.59 | 199,147 |
2022-10-17 | $18.24 | $18.69 | $18.24 | $18.31 | $18.31 | 287,535 |
2022-10-14 | $18.14 | $18.45 | $17.94 | $18.11 | $18.11 | 195,736 |
2022-10-13 | $17.47 | $18.28 | $17.41 | $18.03 | $18.03 | 413,330 |
2022-10-12 | $17.92 | $17.92 | $17.55 | $17.71 | $17.71 | 232,407 |
2022-10-11 | $17.93 | $18.01 | $17.58 | $17.89 | $17.89 | 307,203 |
2022-10-10 | $17.99 | $18.19 | $17.92 | $17.98 | $17.98 | 223,769 |
2022-10-07 | $18.29 | $18.29 | $17.96 | $18.01 | $18.01 | 191,642 |
2022-10-06 | $18.65 | $18.74 | $18.32 | $18.38 | $18.38 | 206,263 |
2022-10-05 | $18.55 | $18.77 | $18.50 | $18.68 | $18.68 | 257,773 |
2022-10-04 | $17.97 | $18.71 | $17.97 | $18.53 | $18.53 | 445,584 |
2022-10-03 | $17.70 | $18.01 | $17.38 | $17.85 | $17.85 | 364,377 |
2022-09-30 | $17.86 | $18.12 | $17.55 | $17.70 | $17.70 | 644,578 |
2022-09-29 | $17.31 | $18.05 | $17.31 | $17.85 | $17.85 | 593,535 |
2022-09-28 | $17.14 | $17.50 | $16.91 | $17.42 | $17.42 | 224,291 |
2022-09-27 | $16.98 | $17.21 | $16.92 | $17.02 | $17.02 | 199,589 |
2022-09-26 | $16.81 | $17.09 | $16.81 | $16.94 | $16.94 | 306,302 |
2022-09-23 | $16.95 | $16.99 | $16.70 | $16.91 | $16.91 | 272,300 |
2022-09-22 | $16.97 | $17.11 | $16.73 | $17.02 | $17.02 | 256,298 |
2022-09-21 | $16.81 | $17.23 | $16.72 | $16.98 | $16.98 | 362,784 |
2022-09-20 | $16.73 | $16.81 | $16.49 | $16.77 | $16.77 | 225,413 |
2022-09-19 | $16.53 | $16.84 | $16.48 | $16.80 | $16.80 | 198,265 |
2022-09-16 | $16.95 | $16.95 | $16.50 | $16.68 | $16.68 | 928,529 |
2022-09-15 | $16.63 | $17.08 | $16.56 | $17.01 | $17.01 | 252,360 |
2022-09-14 | $16.76 | $16.80 | $16.61 | $16.72 | $16.72 | 239,314 |
2022-09-13 | $16.78 | $16.92 | $16.67 | $16.75 | $16.75 | 370,553 |
2022-09-12 | $16.98 | $17.15 | $16.93 | $17.03 | $17.03 | 265,707 |
2022-09-09 | $16.83 | $17.02 | $16.68 | $16.98 | $16.98 | 271,557 |
2022-09-08 | $16.45 | $16.76 | $16.35 | $16.69 | $16.69 | 263,637 |
2022-09-07 | $16.64 | $16.72 | $16.42 | $16.54 | $16.54 | 221,556 |
2022-09-06 | $17.00 | $17.15 | $16.52 | $16.71 | $16.71 | 346,756 |
2022-09-02 | $17.38 | $17.38 | $17.03 | $17.04 | $17.04 | 292,037 |
2022-09-01 | $17.12 | $17.35 | $17.12 | $17.32 | $17.32 | 274,529 |
2022-08-31 | $17.50 | $17.50 | $17.08 | $17.14 | $17.14 | 278,142 |
2022-08-30 | $17.58 | $17.80 | $17.34 | $17.51 | $17.51 | 339,917 |
2022-08-29 | $17.19 | $17.58 | $17.19 | $17.55 | $17.55 | 187,429 |
2022-08-26 | $17.72 | $17.80 | $17.25 | $17.34 | $17.34 | 220,558 |
2022-08-25 | $17.47 | $17.77 | $17.34 | $17.73 | $17.73 | 239,730 |
2022-08-24 | $17.37 | $17.57 | $17.31 | $17.47 | $17.47 | 228,028 |
2022-08-23 | $17.35 | $17.48 | $17.23 | $17.32 | $17.32 | 231,491 |
2022-08-22 | $17.49 | $17.66 | $17.21 | $17.38 | $17.38 | 249,006 |
2022-08-19 | $17.54 | $17.80 | $17.51 | $17.58 | $17.58 | 181,241 |
2022-08-18 | $17.33 | $17.59 | $17.32 | $17.56 | $17.56 | 203,270 |
2022-08-17 | $17.36 | $17.45 | $17.15 | $17.40 | $17.40 | 184,940 |
2022-08-16 | $17.79 | $17.79 | $17.26 | $17.46 | $17.46 | 220,307 |
2022-08-15 | $17.65 | $17.89 | $17.44 | $17.84 | $17.84 | 157,258 |
2022-08-12 | $17.38 | $17.63 | $17.30 | $17.59 | $17.59 | 164,105 |
2022-08-11 | $17.33 | $17.52 | $17.24 | $17.29 | $17.29 | 247,880 |
2022-08-10 | $17.33 | $17.43 | $17.14 | $17.30 | $17.30 | 305,938 |
2022-08-09 | $17.38 | $17.42 | $17.16 | $17.22 | $17.22 | 281,038 |
2022-08-08 | $17.51 | $17.59 | $17.22 | $17.29 | $17.29 | 296,432 |
2022-08-05 | $17.00 | $17.52 | $16.74 | $17.49 | $17.49 | 253,296 |
2022-08-04 | $17.09 | $17.18 | $16.80 | $17.03 | $17.03 | 469,113 |
2022-08-03 | $17.25 | $17.36 | $17.03 | $17.05 | $17.05 | 330,873 |
2022-08-02 | $17.29 | $17.45 | $17.00 | $17.21 | $17.21 | 415,106 |
2022-08-01 | $17.20 | $17.61 | $17.05 | $17.27 | $17.27 | 521,472 |
2022-07-29 | $16.96 | $17.29 | $16.92 | $17.12 | $17.12 | 333,233 |
2022-07-28 | $17.28 | $17.28 | $16.77 | $16.90 | $16.90 | 346,961 |
2022-07-27 | $17.33 | $18.46 | $16.90 | $17.15 | $17.15 | 928,332 |
2022-07-26 | $18.27 | $18.83 | $18.22 | $18.60 | $18.60 | 269,313 |
2022-07-25 | $18.28 | $18.44 | $18.07 | $18.27 | $18.27 | 358,232 |
2022-07-22 | $18.48 | $18.52 | $18.12 | $18.28 | $18.28 | 397,200 |
2022-07-21 | $17.92 | $18.34 | $17.87 | $18.30 | $18.30 | 303,649 |
2022-07-20 | $17.94 | $18.15 | $17.74 | $18.00 | $18.00 | 450,324 |
2022-07-19 | $17.79 | $18.24 | $17.78 | $17.99 | $17.99 | 541,372 |
2022-07-18 | $18.15 | $18.32 | $17.44 | $17.61 | $17.61 | 552,204 |
2022-07-15 | $17.93 | $18.15 | $17.53 | $18.08 | $18.08 | 475,865 |
2022-07-14 | $17.15 | $17.62 | $16.82 | $17.61 | $17.61 | 549,052 |
2022-07-13 | $17.04 | $17.41 | $17.04 | $17.34 | $17.34 | 215,254 |
2022-07-12 | $17.43 | $17.51 | $17.07 | $17.29 | $17.29 | 251,339 |
2022-07-11 | $17.60 | $17.63 | $17.23 | $17.42 | $17.42 | 344,168 |
2022-07-08 | $17.36 | $17.69 | $17.31 | $17.55 | $17.55 | 234,248 |
2022-07-07 | $17.61 | $17.68 | $17.39 | $17.46 | $17.46 | 205,014 |
2022-07-06 | $17.58 | $17.72 | $17.26 | $17.50 | $17.50 | 194,240 |
2022-07-05 | $17.40 | $17.57 | $17.06 | $17.56 | $17.56 | 379,893 |
2022-07-01 | $17.38 | $18.14 | $17.21 | $17.61 | $17.61 | 201,578 |
2022-06-30 | $17.23 | $17.66 | $17.23 | $17.44 | $17.44 | 289,837 |
2022-06-29 | $17.62 | $17.68 | $17.21 | $17.46 | $17.46 | 207,479 |
2022-06-28 | $18.01 | $18.05 | $17.47 | $17.51 | $17.51 | 304,108 |
2022-06-27 | $18.19 | $18.44 | $17.82 | $17.96 | $17.96 | 362,617 |
2022-06-24 | $17.29 | $18.19 | $17.24 | $18.11 | $18.11 | 1,434,358 |
2022-06-23 | $17.25 | $17.49 | $16.99 | $17.15 | $17.15 | 266,789 |
2022-06-22 | $16.91 | $17.29 | $16.77 | $17.18 | $17.18 | 314,709 |
2022-06-21 | $16.83 | $17.05 | $16.69 | $17.02 | $17.02 | 330,094 |
2022-06-17 | $16.52 | $16.77 | $16.25 | $16.61 | $16.61 | 558,398 |
2022-06-16 | $16.73 | $16.84 | $16.13 | $16.28 | $16.28 | 253,479 |
2022-06-15 | $16.62 | $17.24 | $16.62 | $17.16 | $17.16 | 356,908 |
2022-06-14 | $16.82 | $17.66 | $16.33 | $16.51 | $16.51 | 486,083 |
2022-06-13 | $16.93 | $17.07 | $16.73 | $16.81 | $16.81 | 377,539 |
2022-06-10 | $17.36 | $17.47 | $16.95 | $17.21 | $17.21 | 406,870 |
2022-06-09 | $17.95 | $17.97 | $17.45 | $17.48 | $17.48 | 297,126 |
2022-06-08 | $18.50 | $18.69 | $18.00 | $18.03 | $18.03 | 606,814 |
2022-06-07 | $18.68 | $18.88 | $18.51 | $18.59 | $18.59 | 381,447 |
2022-06-06 | $18.75 | $18.80 | $18.43 | $18.71 | $18.71 | 268,908 |
2022-06-03 | $18.39 | $18.98 | $18.31 | $18.64 | $18.64 | 302,456 |
2022-06-02 | $18.06 | $18.54 | $17.86 | $18.48 | $18.48 | 306,646 |
2022-06-01 | $18.19 | $18.55 | $18.07 | $18.12 | $18.12 | 363,941 |
2022-05-31 | $18.33 | $18.48 | $17.94 | $18.11 | $18.11 | 471,313 |
2022-05-27 | $18.26 | $18.52 | $18.10 | $18.43 | $18.43 | 246,817 |
2022-05-26 | $18.05 | $18.35 | $17.93 | $18.15 | $18.15 | 272,903 |
2022-05-25 | $17.82 | $18.34 | $17.82 | $18.05 | $18.05 | 247,016 |
2022-05-24 | $17.55 | $17.94 | $17.24 | $17.90 | $17.90 | 353,162 |
2022-05-23 | $17.91 | $18.22 | $17.61 | $17.68 | $17.68 | 303,850 |
2022-05-20 | $18.41 | $18.92 | $17.59 | $17.83 | $17.83 | 367,049 |
2022-05-19 | $18.81 | $19.08 | $17.99 | $18.27 | $18.27 | 466,078 |
2022-05-18 | $19.48 | $19.48 | $18.17 | $18.94 | $18.94 | 656,560 |
2022-05-17 | $20.23 | $20.39 | $19.51 | $20.08 | $20.08 | 296,103 |
2022-05-16 | $19.76 | $20.02 | $19.44 | $19.98 | $19.98 | 325,467 |
2022-05-13 | $18.97 | $19.84 | $18.80 | $19.74 | $19.74 | 442,932 |
2022-05-12 | $18.56 | $19.03 | $18.48 | $19.01 | $19.01 | 293,812 |
2022-05-11 | $19.30 | $19.59 | $18.62 | $18.66 | $18.66 | 259,159 |
2022-05-10 | $19.24 | $19.51 | $18.87 | $19.26 | $19.26 | 279,590 |
2022-05-09 | $19.57 | $19.80 | $18.90 | $18.98 | $18.98 | 277,090 |
2022-05-06 | $20.27 | $20.27 | $19.36 | $19.76 | $19.76 | 443,286 |
2022-05-05 | $20.53 | $20.53 | $19.16 | $19.52 | $19.52 | 390,564 |
2022-05-04 | $20.24 | $20.75 | $19.70 | $20.73 | $20.73 | 558,009 |
2022-05-03 | $18.96 | $20.30 | $18.84 | $19.96 | $19.96 | 607,646 |
2022-05-02 | $18.93 | $19.26 | $18.62 | $19.04 | $19.04 | 374,046 |
2022-04-29 | $19.10 | $19.25 | $18.75 | $18.85 | $18.85 | 397,257 |
2022-04-28 | $19.66 | $19.88 | $18.88 | $19.22 | $19.22 | 309,312 |
2022-04-27 | $19.75 | $19.92 | $19.45 | $19.54 | $19.54 | 337,700 |
2022-04-26 | $20.19 | $20.39 | $19.76 | $19.80 | $19.80 | 258,704 |
2022-04-25 | $20.76 | $20.76 | $19.88 | $20.33 | $20.33 | 376,070 |
2022-04-22 | $20.74 | $20.80 | $20.17 | $20.20 | $20.20 | 254,503 |
2022-04-21 | $21.19 | $21.24 | $20.81 | $20.87 | $20.87 | 165,307 |
2022-04-20 | $21.08 | $21.22 | $20.84 | $21.09 | $21.09 | 171,307 |
2022-04-19 | $20.76 | $21.22 | $20.69 | $20.95 | $20.95 | 235,618 |
2022-04-18 | $21.10 | $21.27 | $20.74 | $20.81 | $20.81 | 187,587 |
2022-04-14 | $21.72 | $21.77 | $20.96 | $21.11 | $21.11 | 358,164 |
2022-04-13 | $21.40 | $21.80 | $21.35 | $21.72 | $21.72 | 278,464 |
2022-04-12 | $21.25 | $21.85 | $21.25 | $21.39 | $21.39 | 332,923 |
2022-04-11 | $21.27 | $21.57 | $21.04 | $21.13 | $21.13 | 287,024 |
2022-04-08 | $21.63 | $21.87 | $21.36 | $21.41 | $21.41 | 332,224 |
2022-04-07 | $21.29 | $21.74 | $21.26 | $21.61 | $21.61 | 322,326 |
2022-04-06 | $21.00 | $21.52 | $20.92 | $21.35 | $21.35 | 306,186 |
2022-04-05 | $21.30 | $21.51 | $21.04 | $21.07 | $21.07 | 342,803 |
2022-04-04 | $21.59 | $21.65 | $21.04 | $21.24 | $21.24 | 348,149 |
2022-04-01 | $20.91 | $21.72 | $20.85 | $21.59 | $21.59 | 455,416 |
2022-03-31 | $20.95 | $21.14 | $20.85 | $20.91 | $20.91 | 237,221 |
2022-03-30 | $20.55 | $21.07 | $20.44 | $21.01 | $21.01 | 313,458 |
2022-03-29 | $20.02 | $20.54 | $19.86 | $20.51 | $20.51 | 592,268 |
2022-03-28 | $20.11 | $20.19 | $19.85 | $19.95 | $19.95 | 295,210 |
2022-03-25 | $19.57 | $20.15 | $19.22 | $20.11 | $20.11 | 775,118 |
2022-03-24 | $19.97 | $20.01 | $19.54 | $19.56 | $19.56 | 239,840 |
2022-03-23 | $20.18 | $20.18 | $19.87 | $19.88 | $19.88 | 163,128 |
2022-03-22 | $20.20 | $20.81 | $20.19 | $20.30 | $20.30 | 236,227 |
2022-03-21 | $20.00 | $20.21 | $19.88 | $20.16 | $20.16 | 235,566 |
2022-03-18 | $20.07 | $20.26 | $19.60 | $19.86 | $19.86 | 828,749 |
2022-03-17 | $19.75 | $20.27 | $19.48 | $20.18 | $20.18 | 292,068 |
2022-03-16 | $19.70 | $19.77 | $19.09 | $19.76 | $19.76 | 310,299 |
2022-03-15 | $19.66 | $19.81 | $19.21 | $19.64 | $19.64 | 308,909 |
2022-03-14 | $19.39 | $19.60 | $19.11 | $19.57 | $19.57 | 317,342 |
2022-03-11 | $20.20 | $20.26 | $19.24 | $19.28 | $19.28 | 400,466 |
2022-03-10 | $19.78 | $20.13 | $19.78 | $20.10 | $20.10 | 252,647 |
2022-03-09 | $19.78 | $20.05 | $19.44 | $20.00 | $20.00 | 292,883 |
2022-03-08 | $19.74 | $19.96 | $19.49 | $19.56 | $19.56 | 305,901 |
2022-03-07 | $19.64 | $20.12 | $19.46 | $19.75 | $19.75 | 382,727 |
2022-03-04 | $19.96 | $19.96 | $19.52 | $19.83 | $19.83 | 355,088 |
2022-03-03 | $19.61 | $20.27 | $19.53 | $20.06 | $20.06 | 621,909 |
2022-03-02 | $19.72 | $19.89 | $19.37 | $19.51 | $19.51 | 566,311 |
2022-03-01 | $19.48 | $20.00 | $19.48 | $19.73 | $19.73 | 1,065,094 |
2022-02-28 | $18.84 | $19.56 | $18.76 | $19.53 | $19.53 | 565,819 |
2022-02-25 | $19.22 | $19.38 | $19.02 | $19.16 | $19.16 | 492,243 |
2022-02-24 | $18.81 | $19.26 | $18.71 | $19.24 | $19.24 | 422,149 |
2022-02-23 | $19.06 | $19.26 | $18.80 | $19.01 | $19.01 | 433,398 |
2022-02-22 | $19.00 | $19.07 | $18.50 | $18.79 | $18.79 | 302,375 |
2022-02-18 | $18.93 | $19.20 | $18.92 | $19.07 | $19.07 | 312,055 |
2022-02-17 | $18.83 | $19.05 | $18.55 | $19.01 | $19.01 | 456,806 |
2022-02-16 | $18.90 | $18.97 | $18.74 | $18.97 | $18.97 | 221,590 |
2022-02-15 | $18.57 | $19.11 | $18.51 | $18.92 | $18.92 | 300,459 |
2022-02-14 | $18.95 | $19.04 | $18.65 | $18.73 | $18.73 | 353,226 |
2022-02-11 | $18.89 | $19.20 | $18.80 | $18.94 | $18.94 | 409,953 |
2022-02-10 | $18.84 | $19.24 | $18.76 | $18.86 | $18.86 | 654,801 |
2022-02-09 | $19.10 | $19.25 | $18.84 | $18.98 | $18.98 | 289,894 |
2022-02-08 | $18.92 | $19.06 | $18.62 | $19.00 | $19.00 | 398,126 |
2022-02-07 | $18.86 | $18.93 | $18.65 | $18.69 | $18.69 | 239,647 |
2022-02-04 | $18.74 | $19.12 | $18.56 | $18.90 | $18.90 | 221,317 |
2022-02-03 | $18.77 | $18.94 | $18.63 | $18.76 | $18.76 | 206,553 |
2022-02-02 | $19.11 | $19.19 | $18.73 | $18.91 | $18.91 | 273,861 |
2022-02-01 | $19.30 | $19.31 | $18.82 | $19.17 | $19.17 | 396,459 |
2022-01-31 | $19.00 | $19.42 | $18.82 | $19.31 | $19.31 | 655,647 |
2022-01-28 | $18.50 | $19.32 | $18.11 | $19.30 | $19.30 | 742,315 |
2022-01-27 | $18.23 | $19.17 | $18.19 | $18.61 | $18.61 | 381,632 |
2022-01-26 | $19.58 | $20.26 | $18.22 | $18.24 | $18.24 | 640,847 |
2022-01-25 | $18.57 | $18.61 | $18.02 | $18.36 | $18.36 | 451,116 |
2022-01-24 | $17.69 | $18.66 | $17.41 | $18.65 | $18.65 | 430,271 |
2022-01-21 | $17.72 | $18.30 | $17.71 | $17.95 | $17.95 | 386,348 |
2022-01-20 | $18.04 | $18.42 | $17.78 | $17.81 | $17.81 | 291,954 |
2022-01-19 | $18.40 | $18.65 | $18.00 | $18.05 | $18.05 | 268,749 |
2022-01-18 | $18.91 | $19.03 | $18.41 | $18.46 | $18.46 | 329,876 |
2022-01-14 | $18.55 | $19.11 | $18.51 | $19.05 | $19.05 | 281,636 |
2022-01-13 | $18.40 | $18.87 | $18.21 | $18.69 | $18.69 | 228,835 |
2022-01-12 | $18.28 | $18.42 | $18.17 | $18.35 | $18.35 | 560,703 |
2022-01-11 | $18.10 | $18.35 | $17.91 | $18.31 | $18.31 | 194,546 |
2022-01-10 | $18.05 | $18.16 | $17.84 | $18.13 | $18.13 | 716,881 |
2022-01-07 | $17.99 | $18.34 | $17.89 | $18.19 | $18.19 | 329,759 |
2022-01-06 | $18.63 | $18.63 | $18.09 | $18.10 | $18.10 | 944,962 |
2022-01-05 | $18.10 | $18.25 | $17.99 | $18.03 | $18.03 | 428,266 |
2022-01-04 | $18.16 | $18.30 | $17.85 | $18.04 | $18.04 | 282,594 |
2022-01-03 | $17.72 | $18.17 | $17.69 | $18.09 | $18.09 | 288,164 |
2021-12-31 | $17.91 | $18.39 | $17.79 | $17.79 | $17.79 | 189,763 |
2021-12-30 | $17.80 | $18.10 | $17.71 | $17.90 | $17.90 | 171,221 |
2021-12-29 | $17.88 | $17.88 | $17.62 | $17.72 | $17.72 | 144,560 |
2021-12-28 | $17.73 | $18.06 | $17.45 | $17.87 | $17.87 | 172,552 |
2021-12-27 | $17.67 | $17.85 | $17.15 | $17.84 | $17.84 | 136,893 |
2021-12-23 | $17.73 | $17.81 | $17.51 | $17.68 | $17.68 | 133,689 |
2021-12-22 | $17.56 | $17.73 | $17.35 | $17.64 | $17.64 | 178,647 |
2021-12-21 | $17.78 | $17.98 | $17.53 | $17.62 | $17.62 | 237,367 |
2021-12-20 | $17.49 | $17.69 | $17.12 | $17.59 | $17.59 | 426,386 |
2021-12-17 | $17.05 | $17.80 | $17.05 | $17.63 | $17.63 | 2,131,433 |
2021-12-16 | $17.30 | $17.30 | $16.56 | $16.79 | $16.79 | 567,070 |
2021-12-15 | $16.52 | $17.02 | $16.48 | $17.02 | $17.02 | 468,293 |
2021-12-14 | $16.24 | $16.72 | $16.24 | $16.60 | $16.60 | 304,677 |
2021-12-13 | $16.10 | $16.53 | $16.10 | $16.33 | $16.33 | 314,982 |
2021-12-10 | $16.33 | $16.64 | $16.14 | $16.19 | $16.19 | 236,778 |
2021-12-09 | $16.49 | $16.72 | $16.30 | $16.32 | $16.32 | 243,089 |
2021-12-08 | $16.50 | $16.84 | $16.50 | $16.66 | $16.66 | 373,690 |
2021-12-07 | $16.27 | $16.60 | $16.18 | $16.50 | $16.50 | 643,403 |
2021-12-06 | $16.08 | $16.29 | $15.98 | $16.15 | $16.15 | 617,322 |
2021-12-03 | $16.23 | $16.45 | $15.84 | $15.95 | $15.95 | 301,654 |
2021-12-02 | $16.00 | $16.35 | $15.53 | $16.21 | $16.21 | 398,120 |
2021-12-01 | $16.02 | $16.55 | $16.02 | $16.06 | $16.06 | 471,837 |
2021-11-30 | $15.73 | $15.89 | $15.44 | $15.50 | $15.50 | 296,271 |
2021-11-29 | $15.87 | $15.90 | $15.53 | $15.59 | $15.59 | 298,504 |
2021-11-26 | $15.80 | $15.87 | $15.32 | $15.59 | $15.59 | 216,684 |
2021-11-24 | $16.88 | $16.91 | $16.02 | $16.09 | $16.09 | 319,505 |
2021-11-23 | $16.56 | $16.97 | $16.07 | $16.87 | $16.87 | 2,537,491 |
2021-11-22 | $16.54 | $16.77 | $16.28 | $16.59 | $16.59 | 276,441 |
2021-11-19 | $16.77 | $16.87 | $16.42 | $16.48 | $16.48 | 352,328 |
2021-11-18 | $16.96 | $16.96 | $16.63 | $16.83 | $16.83 | 324,344 |
2021-11-17 | $16.89 | $16.98 | $16.66 | $16.94 | $16.94 | 333,174 |
2021-11-16 | $16.90 | $17.00 | $16.76 | $16.96 | $16.96 | 209,402 |
2021-11-15 | $17.03 | $17.17 | $16.80 | $16.95 | $16.95 | 269,262 |
2021-11-12 | $16.98 | $17.10 | $16.76 | $17.00 | $17.00 | 464,539 |
2021-11-11 | $16.76 | $16.95 | $16.63 | $16.87 | $16.87 | 171,353 |
2021-11-10 | $16.56 | $16.78 | $16.41 | $16.71 | $16.71 | 229,744 |
2021-11-09 | $16.51 | $16.70 | $16.30 | $16.62 | $16.62 | 406,059 |
2021-11-08 | $16.91 | $16.98 | $16.52 | $16.61 | $16.61 | 206,276 |
2021-11-05 | $16.57 | $17.05 | $16.57 | $16.87 | $16.87 | 326,840 |
2021-11-04 | $17.21 | $17.21 | $16.37 | $16.53 | $16.53 | 368,033 |
2021-11-03 | $16.53 | $17.07 | $16.41 | $17.04 | $17.04 | 395,532 |
2021-11-02 | $16.61 | $16.73 | $16.32 | $16.50 | $16.50 | 501,906 |
2021-11-01 | $16.49 | $16.63 | $16.03 | $16.48 | $16.48 | 602,767 |
2021-10-29 | $15.44 | $16.66 | $15.20 | $16.46 | $16.46 | 663,639 |
2021-10-28 | $14.95 | $15.19 | $14.75 | $15.00 | $15.00 | 282,788 |
2021-10-27 | $14.89 | $15.03 | $14.83 | $14.93 | $14.93 | 318,947 |
2021-10-26 | $14.70 | $15.15 | $14.61 | $14.97 | $14.97 | 514,312 |
2021-10-25 | $14.69 | $14.92 | $14.55 | $14.74 | $14.74 | 968,346 |
2021-10-22 | $14.54 | $14.75 | $14.46 | $14.68 | $14.68 | 396,451 |
2021-10-21 | $14.53 | $14.67 | $14.47 | $14.61 | $14.61 | 282,433 |
2021-10-20 | $14.44 | $14.76 | $14.34 | $14.58 | $14.58 | 262,652 |
2021-10-19 | $14.43 | $14.56 | $14.17 | $14.47 | $14.47 | 272,824 |
2021-10-18 | $14.41 | $14.54 | $14.16 | $14.24 | $14.24 | 223,151 |
2021-10-15 | $14.71 | $14.84 | $14.51 | $14.53 | $14.53 | 226,808 |
2021-10-14 | $14.58 | $14.61 | $14.40 | $14.53 | $14.53 | 385,448 |
2021-10-13 | $14.65 | $14.68 | $14.37 | $14.40 | $14.40 | 220,918 |
2021-10-12 | $14.41 | $14.61 | $14.39 | $14.48 | $14.48 | 276,003 |
2021-10-11 | $14.47 | $14.54 | $14.35 | $14.41 | $14.41 | 345,826 |
2021-10-08 | $14.26 | $14.59 | $14.14 | $14.56 | $14.56 | 277,323 |
2021-10-07 | $14.00 | $14.39 | $13.71 | $14.20 | $14.20 | 288,917 |
2021-10-06 | $13.83 | $13.96 | $13.64 | $13.86 | $13.86 | 405,048 |
2021-10-05 | $13.97 | $14.08 | $13.88 | $13.96 | $13.96 | 210,708 |
2021-10-04 | $14.30 | $14.35 | $13.91 | $13.99 | $13.99 | 306,676 |
2021-10-01 | $14.24 | $14.47 | $14.09 | $14.40 | $14.40 | 297,546 |
2021-09-30 | $14.18 | $14.40 | $14.10 | $14.10 | $14.10 | 250,954 |
2021-09-29 | $14.26 | $14.32 | $14.04 | $14.19 | $14.19 | 198,766 |
2021-09-28 | $14.52 | $14.58 | $14.10 | $14.17 | $14.17 | 288,691 |
2021-09-27 | $14.62 | $14.84 | $14.56 | $14.59 | $14.59 | 213,664 |
2021-09-24 | $14.84 | $14.84 | $14.51 | $14.53 | $14.53 | 163,145 |
2021-09-23 | $14.99 | $14.99 | $14.71 | $14.72 | $14.72 | 235,038 |
2021-09-22 | $14.83 | $15.16 | $14.74 | $14.87 | $14.87 | 210,095 |
2021-09-21 | $14.91 | $15.29 | $14.73 | $14.81 | $14.81 | 249,466 |
2021-09-20 | $15.11 | $15.23 | $14.55 | $14.78 | $14.78 | 286,552 |
2021-09-17 | $14.74 | $15.32 | $14.67 | $15.29 | $15.29 | 724,709 |
2021-09-16 | $14.83 | $15.13 | $14.51 | $14.68 | $14.68 | 144,509 |
2021-09-15 | $14.96 | $14.96 | $14.57 | $14.65 | $14.65 | 286,295 |
2021-09-14 | $14.98 | $15.46 | $14.56 | $14.76 | $14.76 | 358,857 |
2021-09-13 | $15.05 | $15.16 | $14.88 | $14.98 | $14.98 | 194,091 |
2021-09-10 | $15.14 | $15.26 | $14.95 | $15.00 | $15.00 | 305,519 |
2021-09-09 | $15.20 | $15.39 | $14.96 | $15.11 | $15.11 | 230,173 |
2021-09-08 | $15.69 | $15.91 | $15.19 | $15.19 | $15.19 | 240,379 |
2021-09-07 | $15.39 | $15.93 | $15.39 | $15.69 | $15.69 | 283,235 |
2021-09-03 | $15.33 | $15.41 | $15.17 | $15.38 | $15.38 | 201,816 |
2021-09-02 | $15.46 | $15.50 | $15.25 | $15.36 | $15.36 | 174,231 |
2021-09-01 | $15.32 | $15.50 | $15.16 | $15.44 | $15.44 | 182,175 |
2021-08-31 | $15.33 | $15.46 | $15.21 | $15.26 | $15.26 | 224,780 |
2021-08-30 | $15.70 | $15.71 | $15.12 | $15.27 | $15.27 | 249,005 |
2021-08-27 | $14.63 | $15.70 | $14.59 | $15.66 | $15.66 | 497,936 |
2021-08-26 | $14.81 | $14.83 | $14.62 | $14.65 | $14.65 | 276,611 |
2021-08-25 | $14.99 | $15.03 | $14.68 | $14.76 | $14.76 | 214,186 |
2021-08-24 | $15.31 | $15.31 | $14.95 | $14.99 | $14.99 | 242,550 |
2021-08-23 | $15.18 | $15.27 | $14.62 | $15.22 | $15.22 | 227,439 |
2021-08-20 | $14.85 | $15.19 | $14.85 | $15.01 | $15.01 | 207,347 |
2021-08-19 | $15.12 | $15.27 | $14.85 | $14.94 | $14.94 | 202,984 |
2021-08-18 | $15.25 | $15.43 | $15.15 | $15.16 | $15.16 | 209,913 |
2021-08-17 | $15.53 | $15.53 | $15.06 | $15.27 | $15.27 | 156,437 |
2021-08-16 | $15.43 | $15.79 | $15.43 | $15.62 | $15.62 | 231,560 |
2021-08-13 | $15.70 | $15.70 | $15.32 | $15.54 | $15.54 | 246,940 |
2021-08-12 | $15.33 | $15.71 | $15.33 | $15.62 | $15.62 | 208,563 |
2021-08-11 | $15.55 | $15.57 | $15.24 | $15.41 | $15.41 | 274,451 |
2021-08-10 | $15.94 | $15.94 | $15.19 | $15.50 | $15.50 | 225,650 |
2021-08-09 | $16.19 | $16.19 | $15.68 | $15.74 | $15.74 | 262,282 |
2021-08-06 | $16.93 | $16.93 | $16.02 | $16.24 | $16.24 | 315,438 |
2021-08-05 | $15.90 | $15.99 | $15.79 | $15.96 | $15.96 | 113,664 |
2021-08-04 | $16.04 | $16.25 | $15.86 | $15.89 | $15.89 | 151,293 |
2021-08-03 | $16.21 | $16.27 | $15.80 | $16.19 | $16.19 | 288,946 |
2021-08-02 | $16.25 | $16.70 | $16.13 | $16.25 | $16.25 | 282,861 |
2021-07-30 | $15.10 | $16.46 | $15.10 | $16.22 | $16.22 | 362,678 |
2021-07-29 | $16.32 | $16.44 | $16.14 | $16.29 | $16.29 | 159,969 |
2021-07-28 | $16.23 | $16.46 | $15.75 | $16.27 | $16.27 | 470,048 |
2021-07-27 | $15.99 | $16.39 | $15.90 | $16.15 | $16.15 | 123,601 |
2021-07-26 | $15.92 | $16.36 | $15.78 | $16.12 | $16.12 | 188,611 |
2021-07-23 | $15.96 | $16.27 | $15.74 | $15.87 | $15.87 | 155,544 |
2021-07-22 | $16.26 | $16.27 | $15.93 | $15.95 | $15.95 | 170,697 |
2021-07-21 | $16.15 | $16.29 | $16.00 | $16.25 | $16.25 | 179,084 |
2021-07-20 | $15.91 | $16.27 | $15.89 | $16.08 | $16.08 | 280,470 |
2021-07-19 | $16.05 | $16.18 | $15.76 | $15.89 | $15.89 | 315,873 |
2021-07-16 | $16.53 | $16.57 | $16.22 | $16.23 | $16.23 | 279,868 |
2021-07-15 | $16.69 | $16.69 | $16.33 | $16.36 | $16.36 | 324,564 |
2021-07-14 | $16.53 | $16.73 | $16.38 | $16.72 | $16.72 | 397,746 |
2021-07-13 | $16.64 | $16.65 | $16.24 | $16.43 | $16.43 | 314,199 |
2021-07-12 | $16.37 | $16.68 | $16.19 | $16.64 | $16.64 | 321,490 |
2021-07-09 | $16.43 | $16.70 | $16.43 | $16.49 | $16.49 | 233,088 |
2021-07-08 | $16.46 | $16.66 | $16.30 | $16.33 | $16.33 | 282,967 |
2021-07-07 | $16.88 | $17.25 | $16.60 | $16.66 | $16.66 | 328,699 |
2021-07-06 | $16.65 | $16.97 | $16.55 | $16.91 | $16.91 | 402,235 |
2021-07-02 | $16.72 | $16.77 | $16.49 | $16.52 | $16.52 | 285,631 |
2021-07-01 | $16.65 | $16.84 | $16.55 | $16.63 | $16.63 | 591,891 |
2021-06-30 | $16.66 | $16.81 | $16.45 | $16.59 | $16.59 | 172,886 |
2021-06-29 | $16.81 | $16.99 | $16.60 | $16.63 | $16.63 | 173,233 |
2021-06-28 | $17.00 | $17.11 | $16.65 | $16.69 | $16.69 | 252,497 |
2021-06-25 | $16.71 | $17.26 | $16.66 | $17.14 | $17.14 | 866,236 |
2021-06-24 | $16.64 | $16.77 | $16.47 | $16.72 | $16.72 | 310,903 |
2021-06-23 | $16.58 | $16.79 | $16.45 | $16.51 | $16.51 | 364,179 |
2021-06-22 | $16.93 | $17.17 | $16.31 | $16.64 | $16.64 | 579,791 |
2021-06-21 | $17.16 | $17.67 | $16.96 | $17.48 | $17.48 | 354,308 |
2021-06-18 | $17.53 | $17.62 | $17.02 | $17.07 | $17.07 | 639,824 |
2021-06-17 | $17.58 | $17.71 | $17.36 | $17.69 | $17.69 | 235,447 |
2021-06-16 | $17.39 | $17.48 | $17.10 | $17.42 | $17.42 | 227,359 |
2021-06-15 | $17.61 | $17.61 | $17.15 | $17.32 | $17.32 | 215,243 |
2021-06-14 | $17.51 | $17.73 | $17.50 | $17.66 | $17.66 | 223,338 |
2021-06-11 | $17.37 | $17.79 | $17.27 | $17.57 | $17.57 | 295,963 |
2021-06-10 | $17.33 | $17.35 | $17.04 | $17.20 | $17.20 | 208,126 |
2021-06-09 | $17.23 | $17.33 | $17.05 | $17.31 | $17.31 | 210,242 |
2021-06-08 | $17.34 | $17.37 | $17.03 | $17.14 | $17.14 | 291,680 |
2021-06-07 | $17.53 | $17.67 | $17.22 | $17.29 | $17.29 | 358,063 |
2021-06-04 | $16.96 | $17.63 | $16.95 | $17.53 | $17.53 | 683,655 |
2021-06-03 | $16.79 | $17.23 | $16.59 | $16.97 | $16.97 | 393,899 |
2021-06-02 | $16.54 | $16.81 | $16.29 | $16.80 | $16.80 | 2,813,060 |
2021-06-01 | $16.43 | $16.80 | $16.10 | $16.59 | $16.59 | 726,157 |
2021-05-28 | $16.26 | $16.44 | $15.96 | $16.42 | $16.42 | 781,420 |
2021-05-27 | $18.27 | $18.27 | $15.81 | $16.26 | $16.26 | 1,451,751 |
2021-05-26 | $18.00 | $18.82 | $17.95 | $18.72 | $18.72 | 316,707 |
2021-05-25 | $18.27 | $18.41 | $17.98 | $17.98 | $17.98 | 232,650 |
2021-05-24 | $18.34 | $18.48 | $18.11 | $18.19 | $18.19 | 172,115 |
2021-05-21 | $18.50 | $18.59 | $18.25 | $18.34 | $18.34 | 116,675 |
2021-05-20 | $18.24 | $18.38 | $18.02 | $18.30 | $18.30 | 169,944 |
2021-05-19 | $18.10 | $18.32 | $17.82 | $18.26 | $18.26 | 176,856 |
2021-05-18 | $18.43 | $18.71 | $18.32 | $18.37 | $18.37 | 172,885 |
2021-05-17 | $18.54 | $18.59 | $18.24 | $18.37 | $18.37 | 142,057 |
2021-05-14 | $18.49 | $18.68 | $18.37 | $18.67 | $18.67 | 129,018 |
2021-05-13 | $17.90 | $18.44 | $17.87 | $18.37 | $18.37 | 231,171 |
2021-05-12 | $18.15 | $18.31 | $17.80 | $17.85 | $17.85 | 222,944 |
2021-05-11 | $17.76 | $18.38 | $17.53 | $18.24 | $18.24 | 200,438 |
2021-05-10 | $18.55 | $18.68 | $17.97 | $18.08 | $18.08 | 281,585 |
2021-05-07 | $18.10 | $18.73 | $18.03 | $18.49 | $18.49 | 127,443 |
2021-05-06 | $18.17 | $18.45 | $17.84 | $18.42 | $18.42 | 236,872 |
2021-05-05 | $18.52 | $18.52 | $18.11 | $18.15 | $18.15 | 169,829 |
2021-05-04 | $18.70 | $18.70 | $18.34 | $18.49 | $18.49 | 221,777 |
2021-05-03 | $18.47 | $18.87 | $18.42 | $18.83 | $18.83 | 305,338 |
2021-04-30 | $18.54 | $18.74 | $18.25 | $18.31 | $18.31 | 287,280 |
2021-04-29 | $18.35 | $18.78 | $18.34 | $18.77 | $18.77 | 236,428 |
2021-04-28 | $18.64 | $18.69 | $18.12 | $18.53 | $18.53 | 289,110 |
2021-04-27 | $18.62 | $18.75 | $18.40 | $18.63 | $18.63 | 178,576 |
2021-04-26 | $18.97 | $19.13 | $18.53 | $18.61 | $18.61 | 208,391 |
2021-04-23 | $18.76 | $19.03 | $18.65 | $18.84 | $18.84 | 249,372 |
2021-04-22 | $18.65 | $18.91 | $18.35 | $18.66 | $18.66 | 182,497 |
2021-04-21 | $18.03 | $18.75 | $17.93 | $18.67 | $18.67 | 211,402 |
2021-04-20 | $18.36 | $18.52 | $18.00 | $18.19 | $18.19 | 268,002 |
2021-04-19 | $18.76 | $18.78 | $18.30 | $18.47 | $18.47 | 248,942 |
2021-04-16 | $18.95 | $18.98 | $18.75 | $18.75 | $18.75 | 203,627 |
2021-04-15 | $18.75 | $18.86 | $18.58 | $18.78 | $18.78 | 162,284 |
2021-04-14 | $18.50 | $18.74 | $18.50 | $18.58 | $18.58 | 191,211 |
2021-04-13 | $18.55 | $18.75 | $18.36 | $18.53 | $18.53 | 304,051 |
2021-04-12 | $18.79 | $18.88 | $18.55 | $18.72 | $18.72 | 173,042 |
2021-04-09 | $18.13 | $18.81 | $18.09 | $18.71 | $18.71 | 241,066 |
2021-04-08 | $18.40 | $18.46 | $17.84 | $18.19 | $18.19 | 812,730 |
2021-04-07 | $18.60 | $19.06 | $18.22 | $18.24 | $18.24 | 253,158 |
2021-04-06 | $18.74 | $18.95 | $18.58 | $18.66 | $18.66 | 304,335 |
2021-04-05 | $18.94 | $19.04 | $18.48 | $18.70 | $18.70 | 299,450 |
2021-04-01 | $18.23 | $18.92 | $18.21 | $18.67 | $18.67 | 225,996 |
2021-03-31 | $18.01 | $18.47 | $18.01 | $18.10 | $18.10 | 421,650 |
2021-03-30 | $18.15 | $18.25 | $17.89 | $18.01 | $18.01 | 234,762 |
2021-03-29 | $18.41 | $19.00 | $18.24 | $18.25 | $18.25 | 328,412 |
2021-03-26 | $18.42 | $18.66 | $18.20 | $18.58 | $18.58 | 388,092 |
2021-03-25 | $18.16 | $18.36 | $17.85 | $18.23 | $18.23 | 435,648 |
2021-03-24 | $18.71 | $18.94 | $18.25 | $18.25 | $18.25 | 277,162 |
2021-03-23 | $19.12 | $19.12 | $18.40 | $18.58 | $18.58 | 241,441 |
2021-03-22 | $19.62 | $19.62 | $18.73 | $19.07 | $19.07 | 243,237 |
2021-03-19 | $19.22 | $19.72 | $19.15 | $19.61 | $19.61 | 613,206 |
2021-03-18 | $19.92 | $19.95 | $19.23 | $19.39 | $19.39 | 268,568 |
2021-03-17 | $19.13 | $20.24 | $19.13 | $20.05 | $20.05 | 432,045 |
2021-03-16 | $19.85 | $19.91 | $19.28 | $19.35 | $19.35 | 251,016 |
2021-03-15 | $20.04 | $20.15 | $19.84 | $20.00 | $20.00 | 251,367 |
2021-03-12 | $20.13 | $20.13 | $19.75 | $20.00 | $20.00 | 248,267 |
2021-03-11 | $20.09 | $20.29 | $19.80 | $20.05 | $20.05 | 379,079 |
2021-03-10 | $19.95 | $20.28 | $19.75 | $20.00 | $20.00 | 303,551 |
2021-03-09 | $19.68 | $20.15 | $19.56 | $19.75 | $19.75 | 233,653 |
2021-03-08 | $19.09 | $19.59 | $18.86 | $19.44 | $19.44 | 236,309 |
2021-03-05 | $18.80 | $19.04 | $18.04 | $19.00 | $19.00 | 280,632 |
2021-03-04 | $18.68 | $19.13 | $17.93 | $18.44 | $18.44 | 297,059 |
2021-03-03 | $18.84 | $19.13 | $18.55 | $18.79 | $18.79 | 303,445 |
2021-03-02 | $19.18 | $19.35 | $18.80 | $18.82 | $18.82 | 560,186 |
2021-03-01 | $19.05 | $19.31 | $18.81 | $19.28 | $19.28 | 298,968 |
2021-02-26 | $18.54 | $19.02 | $18.24 | $18.70 | $18.70 | 479,442 |
2021-02-25 | $18.91 | $19.09 | $18.32 | $18.37 | $18.37 | 327,184 |
2021-02-24 | $18.13 | $18.90 | $18.13 | $18.83 | $18.83 | 270,853 |
2021-02-23 | $18.58 | $18.72 | $17.87 | $18.23 | $18.23 | 380,384 |
2021-02-22 | $18.95 | $19.41 | $18.90 | $18.98 | $18.98 | 431,790 |
2021-02-19 | $18.99 | $19.15 | $18.61 | $18.99 | $18.99 | 851,061 |
2021-02-18 | $18.60 | $18.69 | $18.01 | $18.29 | $18.29 | 923,950 |
2021-02-17 | $18.94 | $19.23 | $18.72 | $18.77 | $18.77 | 205,381 |
2021-02-16 | $19.94 | $19.94 | $18.98 | $19.19 | $19.19 | 265,288 |
2021-02-12 | $19.03 | $19.63 | $18.69 | $19.48 | $19.48 | 310,551 |
2021-02-11 | $19.98 | $19.98 | $18.85 | $19.09 | $19.09 | 343,079 |
2021-02-10 | $20.97 | $21.00 | $19.81 | $19.87 | $19.87 | 345,525 |
2021-02-09 | $20.81 | $21.09 | $20.42 | $20.90 | $20.90 | 501,071 |
2021-02-08 | $20.05 | $20.77 | $20.03 | $20.67 | $20.67 | 480,304 |
2021-02-05 | $20.13 | $20.38 | $19.81 | $19.99 | $19.99 | 386,629 |
2021-02-04 | $19.90 | $20.05 | $19.67 | $20.00 | $20.00 | 274,895 |
2021-02-03 | $19.71 | $19.80 | $18.95 | $19.66 | $19.66 | 356,925 |
2021-02-02 | $20.02 | $20.42 | $19.50 | $19.64 | $19.64 | 458,681 |
2021-02-01 | $19.86 | $20.23 | $19.39 | $19.87 | $19.87 | 314,978 |
2021-01-29 | $20.22 | $20.39 | $19.56 | $19.78 | $19.78 | 460,688 |
2021-01-28 | $21.05 | $21.81 | $19.31 | $19.98 | $19.98 | 725,268 |
2021-01-27 | $22.72 | $22.98 | $21.66 | $21.90 | $21.90 | 413,966 |
2021-01-26 | $23.45 | $23.80 | $23.21 | $23.35 | $23.35 | 414,053 |
2021-01-25 | $22.95 | $23.58 | $22.53 | $23.26 | $23.26 | 493,971 |
2021-01-22 | $21.81 | $23.00 | $21.67 | $22.95 | $22.95 | 368,170 |
2021-01-21 | $21.84 | $22.57 | $21.37 | $21.73 | $21.73 | 1,132,448 |
2021-01-20 | $21.44 | $21.98 | $21.36 | $21.64 | $21.64 | 459,858 |
2021-01-19 | $21.72 | $21.87 | $21.23 | $21.43 | $21.43 | 466,673 |
2021-01-15 | $21.48 | $22.01 | $20.56 | $21.18 | $21.18 | 242,244 |
2021-01-14 | $21.25 | $22.46 | $21.25 | $21.62 | $21.62 | 279,940 |
2021-01-13 | $20.99 | $21.84 | $20.93 | $21.26 | $21.26 | 343,163 |
2021-01-12 | $19.72 | $20.50 | $19.54 | $20.47 | $20.47 | 237,386 |
2021-01-11 | $19.69 | $19.86 | $19.25 | $19.58 | $19.58 | 172,348 |
2021-01-08 | $20.40 | $20.59 | $19.63 | $19.89 | $19.89 | 291,379 |
2021-01-07 | $20.05 | $20.48 | $19.93 | $20.32 | $20.32 | 230,566 |
2021-01-06 | $18.93 | $20.34 | $18.70 | $20.05 | $20.05 | 476,488 |
2021-01-05 | $18.14 | $18.90 | $18.14 | $18.73 | $18.73 | 252,122 |
2021-01-04 | $18.42 | $18.48 | $17.62 | $18.11 | $18.11 | 201,372 |
2020-12-31 | $18.13 | $18.37 | $17.93 | $18.24 | $18.24 | 146,016 |
2020-12-30 | $18.20 | $18.35 | $18.01 | $18.15 | $18.15 | 137,186 |
2020-12-29 | $18.34 | $18.67 | $18.11 | $18.19 | $18.19 | 188,259 |
2020-12-28 | $18.42 | $18.97 | $18.34 | $18.44 | $18.44 | 188,214 |
2020-12-24 | $18.66 | $18.83 | $18.20 | $18.26 | $18.26 | 112,153 |
2020-12-23 | $18.27 | $18.60 | $18.21 | $18.51 | $18.51 | 473,034 |
2020-12-22 | $17.97 | $18.23 | $17.88 | $18.20 | $18.20 | 248,048 |
2020-12-21 | $18.29 | $18.57 | $17.62 | $17.95 | $17.95 | 393,706 |
2020-12-18 | $19.00 | $19.40 | $18.20 | $18.54 | $18.54 | 817,155 |
2020-12-17 | $18.58 | $19.00 | $18.48 | $18.94 | $18.94 | 216,665 |
2020-12-16 | $18.50 | $18.73 | $17.97 | $18.49 | $18.49 | 317,464 |
2020-12-15 | $17.96 | $18.45 | $17.82 | $18.42 | $18.42 | 215,397 |
2020-12-14 | $17.79 | $18.06 | $17.64 | $17.74 | $17.74 | 292,556 |
2020-12-11 | $17.65 | $17.93 | $17.46 | $17.55 | $17.55 | 189,007 |
2020-12-10 | $17.71 | $17.94 | $17.55 | $17.75 | $17.75 | 272,560 |
2020-12-09 | $17.85 | $18.00 | $17.62 | $17.75 | $17.75 | 188,842 |
2020-12-08 | $17.50 | $17.78 | $17.33 | $17.72 | $17.72 | 301,204 |
2020-12-07 | $17.78 | $17.99 | $17.58 | $17.70 | $17.70 | 288,561 |
2020-12-04 | $17.29 | $17.86 | $17.23 | $17.77 | $17.77 | 264,919 |
2020-12-03 | $17.66 | $17.66 | $17.22 | $17.30 | $17.30 | 214,785 |
2020-12-02 | $17.47 | $17.85 | $17.30 | $17.68 | $17.68 | 240,523 |
2020-12-01 | $17.84 | $18.05 | $17.39 | $17.64 | $17.64 | 1,367,572 |
2020-11-30 | $18.05 | $18.20 | $17.58 | $17.74 | $17.74 | 385,684 |
2020-11-27 | $17.70 | $18.18 | $17.67 | $18.00 | $18.00 | 268,112 |
2020-11-25 | $17.77 | $18.74 | $17.26 | $17.85 | $17.85 | 694,414 |
2020-11-24 | $16.84 | $17.26 | $16.31 | $17.13 | $17.13 | 347,657 |
2020-11-23 | $16.48 | $16.98 | $16.27 | $16.52 | $16.52 | 191,799 |
2020-11-20 | $15.77 | $16.29 | $15.66 | $16.26 | $16.26 | 178,880 |
2020-11-19 | $15.68 | $16.03 | $15.59 | $15.97 | $15.97 | 145,469 |
2020-11-18 | $16.01 | $16.20 | $15.74 | $15.79 | $15.79 | 219,102 |
2020-11-17 | $15.60 | $15.99 | $15.32 | $15.90 | $15.90 | 362,816 |
2020-11-16 | $15.98 | $16.09 | $15.57 | $15.80 | $15.80 | 196,618 |
2020-11-13 | $15.50 | $15.82 | $15.38 | $15.65 | $15.65 | 184,814 |
2020-11-12 | $15.84 | $15.95 | $15.31 | $15.43 | $15.43 | 284,674 |
2020-11-11 | $15.91 | $16.00 | $15.37 | $15.93 | $15.93 | 176,131 |
2020-11-10 | $15.56 | $15.99 | $15.45 | $15.77 | $15.77 | 295,880 |
2020-11-09 | $16.00 | $16.36 | $15.28 | $15.35 | $15.35 | 286,235 |
2020-11-06 | $14.83 | $14.92 | $14.51 | $14.75 | $14.75 | 113,066 |
2020-11-05 | $14.57 | $15.15 | $14.46 | $14.79 | $14.79 | 273,228 |
2020-11-04 | $14.40 | $14.63 | $14.04 | $14.40 | $14.40 | 268,857 |
2020-11-03 | $14.19 | $14.59 | $14.11 | $14.50 | $14.50 | 485,302 |
2020-11-02 | $13.84 | $14.10 | $13.45 | $13.90 | $13.90 | 288,216 |
2020-10-30 | $13.89 | $13.89 | $13.45 | $13.60 | $13.60 | 250,692 |
2020-10-29 | $13.62 | $14.02 | $13.39 | $13.88 | $13.88 | 226,947 |
2020-10-28 | $13.48 | $14.09 | $13.48 | $13.73 | $13.73 | 362,935 |
2020-10-27 | $14.33 | $14.55 | $14.07 | $14.13 | $14.13 | 260,060 |
2020-10-26 | $15.04 | $15.04 | $13.92 | $14.26 | $14.26 | 270,923 |
2020-10-23 | $14.40 | $15.55 | $13.94 | $15.01 | $15.01 | 599,572 |
2020-10-22 | $14.08 | $14.31 | $13.73 | $13.89 | $13.89 | 550,395 |
2020-10-21 | $13.57 | $14.10 | $13.34 | $13.95 | $13.95 | 261,511 |
2020-10-20 | $13.63 | $13.99 | $13.48 | $13.60 | $13.60 | 426,590 |
2020-10-19 | $14.05 | $14.29 | $13.45 | $13.50 | $13.50 | 231,753 |
2020-10-16 | $14.26 | $14.37 | $13.93 | $13.96 | $13.96 | 389,262 |
2020-10-15 | $13.85 | $14.46 | $13.75 | $14.35 | $14.35 | 231,228 |
2020-10-14 | $13.94 | $14.39 | $13.80 | $14.12 | $14.12 | 246,991 |
2020-10-13 | $13.50 | $13.77 | $13.40 | $13.55 | $13.55 | 261,000 |
2020-10-12 | $13.68 | $14.07 | $13.47 | $13.59 | $13.59 | 216,572 |
2020-10-09 | $13.57 | $13.87 | $13.43 | $13.82 | $13.82 | 206,297 |
2020-10-08 | $13.10 | $13.52 | $12.97 | $13.40 | $13.40 | 211,534 |
2020-10-07 | $13.23 | $13.35 | $12.92 | $13.05 | $13.05 | 308,251 |
2020-10-06 | $13.10 | $13.53 | $12.86 | $13.07 | $13.07 | 357,116 |
2020-10-05 | $12.78 | $13.08 | $12.78 | $12.97 | $12.97 | 179,762 |
2020-10-02 | $12.45 | $12.89 | $12.12 | $12.68 | $12.68 | 146,476 |
2020-10-01 | $12.74 | $12.94 | $12.46 | $12.74 | $12.74 | 204,994 |
2020-09-30 | $12.72 | $13.11 | $12.61 | $12.74 | $12.74 | 309,744 |
2020-09-29 | $12.79 | $12.84 | $12.42 | $12.67 | $12.67 | 332,991 |
2020-09-28 | $12.29 | $12.85 | $12.29 | $12.78 | $12.78 | 282,129 |
2020-09-25 | $11.83 | $12.31 | $11.80 | $12.23 | $12.23 | 253,075 |
2020-09-24 | $12.12 | $12.34 | $11.81 | $11.86 | $11.86 | 240,398 |
2020-09-23 | $12.09 | $12.87 | $12.09 | $12.11 | $12.11 | 344,553 |
2020-09-22 | $12.47 | $12.51 | $12.01 | $12.27 | $12.27 | 264,811 |
2020-09-21 | $12.72 | $12.77 | $12.16 | $12.47 | $12.47 | 404,836 |
2020-09-18 | $13.44 | $13.63 | $12.80 | $13.07 | $13.07 | 1,567,391 |
2020-09-17 | $13.22 | $13.40 | $12.95 | $13.28 | $13.28 | 383,620 |
2020-09-16 | $13.41 | $13.51 | $13.19 | $13.24 | $13.24 | 328,697 |
2020-09-15 | $13.58 | $13.69 | $13.31 | $13.34 | $13.34 | 260,414 |
2020-09-14 | $13.53 | $13.72 | $13.37 | $13.52 | $13.52 | 262,528 |
2020-09-11 | $13.38 | $13.53 | $13.14 | $13.38 | $13.38 | 217,830 |
2020-09-10 | $13.62 | $13.85 | $13.30 | $13.35 | $13.35 | 336,574 |
2020-09-09 | $13.14 | $13.65 | $12.68 | $13.48 | $13.48 | 419,089 |
2020-09-08 | $12.77 | $13.37 | $12.65 | $13.08 | $13.08 | 448,344 |
2020-09-04 | $13.60 | $13.60 | $12.74 | $12.95 | $12.95 | 231,905 |
2020-09-03 | $13.70 | $13.78 | $13.19 | $13.45 | $13.45 | 312,051 |
2020-09-02 | $13.35 | $13.79 | $13.30 | $13.75 | $13.75 | 322,343 |
2020-09-01 | $13.17 | $13.50 | $13.17 | $13.41 | $13.41 | 329,845 |
2020-08-31 | $13.20 | $13.50 | $13.09 | $13.26 | $13.26 | 333,550 |
2020-08-28 | $13.45 | $13.58 | $13.12 | $13.24 | $13.24 | 181,765 |
2020-08-27 | $13.34 | $13.60 | $13.31 | $13.34 | $13.34 | 218,504 |
2020-08-26 | $13.53 | $13.59 | $13.12 | $13.25 | $13.25 | 241,026 |
2020-08-25 | $13.69 | $13.74 | $13.37 | $13.53 | $13.53 | 219,814 |
2020-08-24 | $13.82 | $13.87 | $13.51 | $13.65 | $13.65 | 203,971 |
2020-08-21 | $13.78 | $14.04 | $13.55 | $13.73 | $13.73 | 294,617 |
2020-08-20 | $13.51 | $13.94 | $13.47 | $13.67 | $13.67 | 194,186 |
2020-08-19 | $13.94 | $14.09 | $13.64 | $13.68 | $13.68 | 187,440 |
2020-08-18 | $13.83 | $14.17 | $13.78 | $13.94 | $13.94 | 210,871 |
2020-08-17 | $14.01 | $14.03 | $13.68 | $13.90 | $13.90 | 175,147 |
2020-08-14 | $14.24 | $14.24 | $13.83 | $13.97 | $13.97 | 206,139 |
2020-08-13 | $14.11 | $14.47 | $14.11 | $14.30 | $14.30 | 232,274 |
2020-08-12 | $14.69 | $14.71 | $14.08 | $14.30 | $14.30 | 202,317 |
2020-08-11 | $14.58 | $14.74 | $14.34 | $14.43 | $14.43 | 381,665 |
2020-08-10 | $14.90 | $15.08 | $14.55 | $14.62 | $14.62 | 216,254 |
2020-08-07 | $14.58 | $14.89 | $14.44 | $14.82 | $14.82 | 213,065 |
2020-08-06 | $14.23 | $14.80 | $14.21 | $14.67 | $14.67 | 307,395 |
2020-08-05 | $14.42 | $14.60 | $14.00 | $14.26 | $14.26 | 233,171 |
2020-08-04 | $14.10 | $14.44 | $13.93 | $14.23 | $14.23 | 440,579 |
2020-08-03 | $14.71 | $14.88 | $14.01 | $14.31 | $14.31 | 748,272 |
2020-07-31 | $15.60 | $16.38 | $14.00 | $14.62 | $14.62 | 1,035,280 |
2020-07-30 | $11.77 | $12.79 | $11.73 | $12.54 | $12.54 | 524,373 |
2020-07-29 | $12.09 | $12.21 | $11.80 | $12.07 | $12.07 | 293,935 |
2020-07-28 | $11.67 | $12.12 | $11.66 | $11.98 | $11.98 | 448,753 |
2020-07-27 | $11.57 | $11.77 | $11.43 | $11.74 | $11.74 | 192,978 |
2020-07-24 | $11.82 | $11.86 | $11.56 | $11.63 | $11.63 | 219,947 |
2020-07-23 | $11.50 | $11.85 | $11.40 | $11.79 | $11.79 | 362,562 |
2020-07-22 | $11.45 | $11.62 | $11.43 | $11.57 | $11.57 | 292,719 |
2020-07-21 | $11.80 | $11.91 | $11.28 | $11.49 | $11.49 | 204,222 |
2020-07-20 | $11.37 | $11.79 | $11.37 | $11.69 | $11.69 | 308,071 |
2020-07-17 | $11.27 | $11.52 | $11.19 | $11.44 | $11.44 | 185,900 |
2020-07-16 | $11.19 | $11.33 | $11.10 | $11.29 | $11.29 | 167,700 |
2020-07-15 | $11.00 | $11.51 | $11.00 | $11.32 | $11.32 | 402,700 |
2020-07-14 | $10.54 | $10.73 | $10.37 | $10.72 | $10.72 | 147,800 |
2020-07-13 | $10.93 | $10.98 | $10.59 | $10.59 | $10.59 | 207,400 |
2020-07-10 | $10.36 | $10.79 | $10.31 | $10.77 | $10.77 | 147,900 |
2020-07-09 | $10.60 | $10.71 | $10.18 | $10.37 | $10.37 | 218,300 |
2020-07-08 | $10.65 | $10.68 | $10.29 | $10.63 | $10.63 | 267,500 |
2020-07-07 | $10.95 | $10.99 | $10.54 | $10.70 | $10.70 | 304,800 |
2020-07-06 | $11.18 | $11.18 | $10.88 | $11.10 | $11.10 | 145,800 |
2020-07-02 | $11.20 | $11.34 | $10.76 | $10.90 | $10.90 | 212,600 |
2020-07-01 | $10.93 | $11.18 | $10.76 | $10.94 | $10.94 | 212,600 |
2020-06-30 | $10.66 | $11.02 | $10.57 | $10.98 | $10.98 | 297,900 |
2020-06-29 | $10.41 | $10.97 | $10.35 | $10.74 | $10.74 | 274,300 |
2020-06-26 | $10.59 | $10.71 | $9.95 | $10.19 | $10.19 | 1,460,660 |
2020-06-25 | $10.35 | $10.85 | $10.23 | $10.82 | $10.82 | 509,301 |
2020-06-24 | $10.98 | $11.07 | $10.41 | $10.41 | $10.41 | 287,381 |
2020-06-23 | $11.44 | $11.44 | $11.03 | $11.17 | $11.17 | 401,442 |
2020-06-22 | $10.74 | $11.30 | $10.65 | $11.26 | $11.26 | 304,736 |
2020-06-19 | $10.96 | $11.12 | $10.76 | $10.76 | $10.76 | 745,232 |
2020-06-18 | $10.59 | $11.03 | $10.54 | $10.84 | $10.84 | 304,737 |
2020-06-17 | $11.06 | $11.06 | $10.56 | $10.69 | $10.69 | 447,332 |
2020-06-16 | $10.71 | $11.10 | $10.43 | $11.05 | $11.05 | 578,791 |
2020-06-15 | $9.80 | $10.45 | $9.67 | $10.25 | $10.25 | 331,978 |
2020-06-12 | $10.17 | $10.39 | $9.88 | $10.16 | $10.16 | 346,896 |
2020-06-11 | $10.94 | $10.94 | $9.67 | $9.72 | $9.72 | 502,724 |
2020-06-10 | $11.78 | $11.98 | $11.51 | $11.55 | $11.55 | 321,997 |
2020-06-09 | $12.04 | $12.14 | $11.75 | $11.82 | $11.82 | 527,770 |
2020-06-08 | $11.73 | $12.66 | $11.73 | $12.26 | $12.26 | 424,448 |
2020-06-05 | $11.67 | $12.33 | $11.52 | $11.61 | $11.61 | 448,190 |
2020-06-04 | $10.86 | $11.37 | $10.69 | $11.27 | $11.27 | 393,125 |
2020-06-03 | $10.71 | $11.29 | $10.50 | $10.95 | $10.95 | 623,082 |
2020-06-02 | $9.99 | $10.59 | $9.44 | $10.48 | $10.48 | 1,823,735 |
2020-06-01 | $10.32 | $10.61 | $10.00 | $10.29 | $10.29 | 498,760 |
2020-05-29 | $10.20 | $10.48 | $9.79 | $10.32 | $10.32 | 760,699 |
2020-05-28 | $11.25 | $11.59 | $10.48 | $10.50 | $10.50 | 487,002 |
2020-05-27 | $10.92 | $11.47 | $10.64 | $11.40 | $11.40 | 753,483 |
2020-05-26 | $10.19 | $10.78 | $9.95 | $10.71 | $10.71 | 804,660 |
2020-05-22 | $9.57 | $9.92 | $9.48 | $9.78 | $9.78 | 189,613 |
2020-05-21 | $9.94 | $10.12 | $9.74 | $9.82 | $9.82 | 157,602 |
2020-05-20 | $10.12 | $10.15 | $9.71 | $9.97 | $9.97 | 309,991 |
2020-05-19 | $9.73 | $10.33 | $9.21 | $9.91 | $9.91 | 485,447 |
2020-05-18 | $9.59 | $10.00 | $9.59 | $9.86 | $9.86 | 349,947 |
2020-05-15 | $8.83 | $9.24 | $8.69 | $9.20 | $9.20 | 324,281 |
2020-05-14 | $8.54 | $8.95 | $8.41 | $8.78 | $8.78 | 343,470 |
2020-05-13 | $9.78 | $9.78 | $8.64 | $8.73 | $8.73 | 407,740 |
2020-05-12 | $9.78 | $10.13 | $9.70 | $9.88 | $9.88 | 547,262 |
2020-05-11 | $10.05 | $10.32 | $9.40 | $9.73 | $9.73 | 287,435 |
2020-05-08 | $9.95 | $10.39 | $9.84 | $10.11 | $10.11 | 325,862 |
2020-05-07 | $9.27 | $9.94 | $9.21 | $9.81 | $9.81 | 296,340 |
2020-05-06 | $9.76 | $9.86 | $9.10 | $9.33 | $9.33 | 476,037 |
2020-05-05 | $9.36 | $10.15 | $9.10 | $9.75 | $9.75 | 467,783 |
2020-05-04 | $10.11 | $10.11 | $9.02 | $9.11 | $9.11 | 390,575 |
2020-05-01 | $10.35 | $10.43 | $9.69 | $9.99 | $9.99 | 340,696 |
2020-04-30 | $11.08 | $11.17 | $10.41 | $10.55 | $10.55 | 331,986 |
2020-04-29 | $11.50 | $11.65 | $11.22 | $11.38 | $11.38 | 256,537 |
2020-04-28 | $11.48 | $11.53 | $10.81 | $11.12 | $11.12 | 234,462 |
2020-04-27 | $10.73 | $11.22 | $10.69 | $11.15 | $11.15 | 214,767 |
2020-04-24 | $10.47 | $10.65 | $10.30 | $10.53 | $10.53 | 159,447 |
2020-04-23 | $10.09 | $10.83 | $9.87 | $10.37 | $10.37 | 227,903 |
2020-04-22 | $10.68 | $10.68 | $9.97 | $10.08 | $10.08 | 246,160 |
2020-04-21 | $10.49 | $10.76 | $10.23 | $10.54 | $10.54 | 216,577 |
2020-04-20 | $10.90 | $11.19 | $10.61 | $10.86 | $10.86 | 289,691 |
2020-04-17 | $10.46 | $10.87 | $10.29 | $10.69 | $10.69 | 258,876 |
2020-04-16 | $10.15 | $10.40 | $9.71 | $10.10 | $10.10 | 464,030 |
2020-04-15 | $10.05 | $10.59 | $9.86 | $10.20 | $10.20 | 325,290 |
2020-04-14 | $10.73 | $10.84 | $10.20 | $10.53 | $10.53 | 262,558 |
2020-04-13 | $10.51 | $10.60 | $10.16 | $10.44 | $10.44 | 447,950 |
2020-04-09 | $10.60 | $11.05 | $10.27 | $10.75 | $10.75 | 337,362 |
2020-04-08 | $10.54 | $11.06 | $10.24 | $10.37 | $10.37 | 399,733 |
2020-04-07 | $10.09 | $10.51 | $9.97 | $10.24 | $10.24 | 455,339 |
2020-04-06 | $9.57 | $9.80 | $9.31 | $9.78 | $9.78 | 465,099 |
2020-04-03 | $9.21 | $9.39 | $8.79 | $9.20 | $9.20 | 387,158 |
2020-04-02 | $8.62 | $9.56 | $8.62 | $9.30 | $9.30 | 469,810 |
2020-04-01 | $9.98 | $9.98 | $7.84 | $8.62 | $8.62 | 638,511 |
2020-03-31 | $10.46 | $10.48 | $9.97 | $10.44 | $10.44 | 447,054 |
2020-03-30 | $10.00 | $10.46 | $9.70 | $10.43 | $10.43 | 347,371 |
2020-03-27 | $9.41 | $10.35 | $8.94 | $9.92 | $9.92 | 740,840 |
2020-03-26 | $8.65 | $9.45 | $8.54 | $9.42 | $9.42 | 281,072 |
2020-03-25 | $9.04 | $9.28 | $8.44 | $8.57 | $8.57 | 544,351 |
2020-03-24 | $8.72 | $9.16 | $8.32 | $9.10 | $9.10 | 447,072 |
2020-03-23 | $7.22 | $8.60 | $6.65 | $8.31 | $8.31 | 469,754 |
2020-03-20 | $7.96 | $8.37 | $6.51 | $7.12 | $7.12 | 793,672 |
2020-03-19 | $5.78 | $8.37 | $5.77 | $7.94 | $7.94 | 656,877 |
2020-03-18 | $5.99 | $8.18 | $5.51 | $5.72 | $5.72 | 1,193,473 |
2020-03-17 | $6.83 | $7.01 | $5.54 | $6.15 | $6.15 | 2,104,696 |
2020-03-16 | $8.15 | $9.22 | $5.10 | $6.72 | $6.72 | 1,745,912 |
2020-03-13 | $9.66 | $9.66 | $8.33 | $9.62 | $9.62 | 788,689 |
2020-03-12 | $10.28 | $10.61 | $7.45 | $9.01 | $9.01 | 1,048,272 |
2020-03-11 | $10.92 | $11.31 | $10.60 | $11.01 | $11.01 | 545,644 |
2020-03-10 | $9.76 | $11.25 | $9.75 | $11.25 | $11.25 | 781,478 |
2020-03-09 | $12.58 | $12.73 | $8.75 | $9.29 | $9.29 | 1,014,803 |
2020-03-06 | $11.91 | $13.10 | $11.75 | $13.03 | $13.03 | 346,154 |
2020-03-05 | $12.59 | $12.77 | $12.08 | $12.21 | $12.21 | 333,267 |
2020-03-04 | $12.69 | $12.90 | $12.59 | $12.82 | $12.82 | 257,999 |
2020-03-03 | $13.15 | $13.32 | $12.34 | $12.49 | $12.49 | 731,092 |
2020-03-02 | $13.15 | $13.40 | $12.79 | $13.14 | $13.14 | 283,854 |
2020-02-28 | $12.88 | $13.50 | $12.72 | $13.08 | $13.08 | 383,488 |
2020-02-27 | $12.99 | $13.40 | $12.71 | $13.02 | $13.02 | 310,775 |
2020-02-26 | $13.22 | $13.54 | $13.08 | $13.22 | $13.22 | 137,371 |
2020-02-25 | $13.44 | $13.55 | $12.85 | $13.12 | $13.12 | 364,751 |
2020-02-24 | $13.19 | $13.51 | $13.12 | $13.36 | $13.36 | 151,372 |
2020-02-21 | $13.89 | $13.96 | $13.61 | $13.64 | $13.64 | 120,629 |
2020-02-20 | $13.93 | $13.97 | $13.46 | $13.89 | $13.89 | 206,603 |
2020-02-19 | $14.08 | $14.09 | $13.90 | $13.96 | $13.96 | 112,843 |
2020-02-18 | $14.27 | $14.29 | $13.97 | $14.08 | $14.08 | 88,400 |
2020-02-14 | $14.38 | $14.46 | $14.14 | $14.25 | $14.25 | 275,699 |
2020-02-13 | $14.55 | $14.58 | $14.31 | $14.36 | $14.36 | 75,540 |
2020-02-12 | $14.70 | $14.79 | $14.53 | $14.62 | $14.62 | 168,034 |
2020-02-11 | $14.56 | $14.74 | $14.44 | $14.61 | $14.61 | 100,245 |
2020-02-10 | $14.36 | $14.51 | $14.23 | $14.48 | $14.48 | 153,258 |
2020-02-07 | $14.22 | $14.45 | $14.09 | $14.39 | $14.39 | 90,850 |
2020-02-06 | $14.40 | $14.47 | $14.20 | $14.28 | $14.28 | 103,256 |
2020-02-05 | $14.10 | $14.42 | $14.10 | $14.35 | $14.35 | 153,756 |
2020-02-04 | $14.08 | $14.18 | $13.87 | $13.93 | $13.93 | 182,430 |
2020-02-03 | $13.88 | $14.13 | $13.87 | $13.99 | $13.99 | 215,757 |
2020-01-31 | $14.18 | $14.18 | $13.66 | $13.86 | $13.86 | 228,228 |
2020-01-30 | $13.91 | $14.17 | $13.81 | $14.15 | $14.15 | 168,544 |
2020-01-29 | $14.48 | $14.49 | $13.95 | $13.98 | $13.98 | 262,660 |
2020-01-28 | $14.80 | $14.88 | $14.39 | $14.48 | $14.48 | 163,088 |
2020-01-27 | $14.12 | $14.80 | $14.05 | $14.72 | $14.72 | 390,053 |
2020-01-24 | $17.12 | $17.15 | $14.47 | $14.58 | $14.58 | 713,229 |
2020-01-23 | $15.84 | $16.04 | $15.48 | $15.93 | $15.93 | 489,473 |
2020-01-22 | $15.63 | $16.12 | $15.63 | $15.92 | $15.92 | 183,593 |
2020-01-21 | $15.88 | $15.88 | $15.43 | $15.55 | $15.55 | 364,224 |
2020-01-17 | $16.33 | $16.33 | $15.70 | $15.90 | $15.90 | 222,059 |
2020-01-16 | $15.79 | $16.25 | $15.76 | $16.23 | $16.23 | 191,481 |
2020-01-15 | $15.62 | $15.88 | $15.55 | $15.65 | $15.65 | 167,727 |
2020-01-14 | $15.38 | $15.71 | $15.30 | $15.71 | $15.71 | 173,166 |
2020-01-13 | $15.23 | $15.59 | $15.08 | $15.45 | $15.45 | 168,579 |
2020-01-10 | $15.40 | $15.47 | $15.10 | $15.19 | $15.19 | 141,814 |
2020-01-09 | $15.55 | $15.83 | $15.31 | $15.36 | $15.36 | 297,493 |
2020-01-08 | $14.95 | $15.64 | $14.93 | $15.52 | $15.52 | 240,223 |
2020-01-07 | $15.78 | $15.78 | $15.48 | $15.64 | $15.64 | 140,696 |
2020-01-06 | $15.59 | $15.84 | $15.38 | $15.81 | $15.81 | 268,264 |
2020-01-03 | $15.60 | $15.81 | $15.42 | $15.77 | $15.77 | 219,720 |
2020-01-02 | $16.12 | $16.22 | $15.63 | $15.81 | $15.81 | 196,587 |
2019-12-31 | $15.86 | $16.12 | $15.82 | $16.07 | $16.07 | 192,459 |
2019-12-30 | $16.29 | $16.32 | $15.84 | $15.86 | $15.86 | 250,125 |
2019-12-27 | $16.34 | $16.43 | $16.13 | $16.29 | $16.29 | 224,053 |
2019-12-26 | $16.09 | $16.44 | $15.95 | $16.31 | $16.31 | 228,326 |
2019-12-24 | $16.05 | $16.33 | $15.86 | $16.10 | $16.10 | 259,966 |
2019-12-23 | $15.64 | $16.10 | $15.54 | $16.06 | $16.06 | 347,038 |
2019-12-20 | $15.35 | $15.67 | $15.23 | $15.60 | $15.60 | 1,321,823 |
2019-12-19 | $15.24 | $15.30 | $14.90 | $15.27 | $15.27 | 403,467 |
2019-12-18 | $14.79 | $15.12 | $14.74 | $15.10 | $15.10 | 427,146 |
2019-12-17 | $14.83 | $14.83 | $14.38 | $14.74 | $14.74 | 476,086 |
2019-12-16 | $14.41 | $15.03 | $14.31 | $14.89 | $14.89 | 876,421 |
2019-12-13 | $16.43 | $16.76 | $14.51 | $14.77 | $14.77 | 1,076,844 |
2019-12-12 | $18.10 | $18.40 | $16.25 | $16.81 | $16.81 | 922,671 |
2019-12-11 | $18.11 | $18.20 | $17.99 | $18.14 | $18.14 | 165,433 |
2019-12-10 | $18.03 | $18.28 | $17.90 | $18.11 | $18.11 | 242,277 |
2019-12-09 | $17.87 | $18.22 | $17.68 | $18.13 | $18.13 | 326,425 |
2019-12-06 | $17.78 | $17.97 | $17.67 | $17.91 | $17.91 | 266,564 |
2019-12-05 | $17.80 | $17.86 | $17.48 | $17.69 | $17.69 | 187,053 |
2019-12-04 | $17.77 | $17.95 | $17.67 | $17.80 | $17.80 | 335,137 |
2019-12-03 | $17.53 | $17.82 | $17.46 | $17.66 | $17.66 | 1,197,972 |
2019-12-02 | $18.36 | $18.40 | $17.58 | $17.67 | $17.67 | 328,000 |
2019-11-29 | $18.44 | $18.49 | $18.18 | $18.42 | $18.42 | 272,939 |
2019-11-27 | $17.98 | $18.00 | $17.69 | $17.86 | $17.86 | 101,141 |
2019-11-26 | $17.87 | $18.02 | $17.74 | $17.86 | $17.86 | 216,994 |
2019-11-25 | $17.48 | $17.93 | $17.48 | $17.84 | $17.84 | 191,027 |
2019-11-22 | $17.47 | $17.56 | $17.31 | $17.47 | $17.47 | 143,163 |
2019-11-21 | $17.05 | $17.40 | $16.91 | $17.35 | $17.35 | 237,043 |
2019-11-20 | $16.72 | $17.05 | $16.65 | $16.96 | $16.96 | 214,722 |
2019-11-19 | $16.87 | $17.05 | $16.73 | $16.77 | $16.77 | 167,896 |
2019-11-18 | $16.95 | $17.03 | $16.61 | $16.80 | $16.80 | 150,173 |
2019-11-15 | $17.03 | $17.10 | $16.82 | $16.98 | $16.98 | 199,509 |
2019-11-14 | $16.89 | $16.95 | $16.81 | $16.84 | $16.84 | 122,107 |
2019-11-13 | $16.75 | $17.06 | $16.63 | $16.89 | $16.89 | 123,933 |
2019-11-12 | $17.16 | $17.24 | $16.86 | $16.86 | $16.86 | 188,759 |
2019-11-11 | $17.33 | $17.42 | $17.13 | $17.21 | $17.21 | 114,385 |
2019-11-08 | $17.30 | $17.46 | $16.98 | $17.43 | $17.43 | 156,521 |
2019-11-07 | $17.15 | $17.38 | $17.04 | $17.32 | $17.32 | 166,599 |
2019-11-06 | $16.85 | $17.19 | $16.80 | $16.94 | $16.94 | 197,564 |
2019-11-05 | $17.26 | $17.37 | $16.77 | $16.83 | $16.83 | 191,523 |
2019-11-04 | $17.17 | $17.37 | $16.99 | $17.25 | $17.25 | 213,419 |
2019-11-01 | $17.00 | $17.09 | $16.91 | $16.99 | $16.99 | 158,282 |
2019-10-31 | $16.78 | $16.99 | $16.61 | $16.91 | $16.91 | 197,528 |
2019-10-30 | $16.80 | $16.95 | $16.67 | $16.85 | $16.85 | 220,284 |
2019-10-29 | $16.75 | $17.07 | $16.59 | $16.87 | $16.87 | 306,138 |
2019-10-28 | $16.86 | $17.03 | $16.59 | $16.76 | $16.76 | 298,586 |
2019-10-25 | $16.90 | $17.09 | $16.47 | $16.86 | $16.86 | 456,490 |
2019-10-24 | $17.00 | $17.31 | $15.94 | $17.01 | $17.01 | 533,816 |
2019-10-23 | $15.85 | $16.05 | $15.73 | $15.94 | $15.94 | 365,666 |
2019-10-22 | $15.94 | $16.20 | $15.76 | $15.86 | $15.86 | 183,274 |
2019-10-21 | $16.14 | $16.23 | $15.92 | $15.96 | $15.96 | 144,939 |
2019-10-18 | $16.18 | $16.24 | $15.85 | $16.00 | $16.00 | 193,459 |
2019-10-17 | $15.97 | $16.32 | $15.92 | $16.26 | $16.26 | 161,030 |
2019-10-16 | $15.65 | $15.92 | $15.65 | $15.88 | $15.88 | 109,543 |
2019-10-15 | $15.58 | $15.78 | $15.48 | $15.65 | $15.65 | 91,939 |
2019-10-14 | $15.59 | $15.62 | $15.38 | $15.50 | $15.50 | 102,454 |
2019-10-11 | $15.68 | $15.93 | $15.62 | $15.64 | $15.64 | 138,723 |
2019-10-10 | $15.31 | $15.49 | $15.23 | $15.45 | $15.45 | 124,955 |
2019-10-09 | $15.16 | $15.32 | $15.07 | $15.27 | $15.27 | 101,880 |
2019-10-08 | $15.24 | $15.51 | $15.01 | $15.02 | $15.02 | 148,413 |
2019-10-07 | $15.22 | $15.56 | $15.21 | $15.44 | $15.44 | 372,648 |
2019-10-04 | $15.00 | $15.32 | $14.89 | $15.26 | $15.26 | 152,981 |
2019-10-03 | $14.95 | $15.04 | $14.69 | $15.00 | $15.00 | 176,403 |
2019-10-02 | $15.10 | $15.13 | $14.72 | $14.99 | $14.99 | 233,007 |
2019-10-01 | $15.77 | $16.04 | $15.08 | $15.24 | $15.24 | 244,029 |
2019-09-30 | $15.34 | $15.82 | $15.15 | $15.67 | $15.67 | 375,444 |
2019-09-27 | $15.60 | $15.85 | $15.32 | $15.34 | $15.34 | 214,673 |
2019-09-26 | $15.93 | $16.08 | $15.28 | $15.54 | $15.54 | 192,343 |
2019-09-25 | $15.98 | $16.18 | $15.80 | $16.04 | $16.04 | 181,444 |
2019-09-24 | $16.32 | $16.33 | $15.95 | $15.98 | $15.98 | 205,226 |
2019-09-23 | $16.44 | $16.60 | $16.11 | $16.27 | $16.27 | 161,773 |
2019-09-20 | $16.31 | $16.60 | $16.15 | $16.33 | $16.33 | 489,209 |
2019-09-19 | $16.35 | $16.68 | $16.27 | $16.31 | $16.31 | 232,013 |
2019-09-18 | $16.18 | $16.37 | $16.00 | $16.30 | $16.30 | 239,478 |
2019-09-17 | $16.38 | $16.38 | $15.92 | $16.21 | $16.21 | 234,397 |
2019-09-16 | $15.98 | $16.16 | $15.76 | $15.99 | $15.99 | 153,026 |
2019-09-13 | $15.80 | $16.18 | $15.78 | $16.07 | $16.07 | 290,451 |
2019-09-12 | $15.79 | $16.00 | $15.53 | $15.75 | $15.75 | 297,678 |
2019-09-11 | $15.35 | $15.99 | $15.17 | $15.79 | $15.79 | 285,120 |
2019-09-10 | $14.80 | $15.50 | $14.70 | $15.25 | $15.25 | 432,108 |
2019-09-09 | $14.52 | $14.95 | $14.23 | $14.89 | $14.89 | 351,345 |
2019-09-06 | $14.60 | $14.61 | $14.29 | $14.48 | $14.48 | 167,160 |
2019-09-05 | $14.34 | $14.66 | $14.27 | $14.50 | $14.50 | 238,623 |
2019-09-04 | $14.23 | $14.32 | $13.90 | $14.11 | $14.11 | 178,847 |
2019-09-03 | $14.05 | $14.32 | $13.97 | $14.06 | $14.06 | 285,069 |
2019-08-30 | $14.60 | $14.60 | $14.10 | $14.21 | $14.21 | 135,616 |
2019-08-29 | $14.59 | $14.66 | $14.30 | $14.48 | $14.48 | 237,049 |
2019-08-28 | $14.08 | $14.31 | $13.93 | $14.16 | $14.16 | 364,982 |
2019-08-27 | $14.53 | $14.56 | $13.98 | $14.08 | $14.08 | 259,022 |
2019-08-26 | $14.48 | $14.61 | $14.21 | $14.42 | $14.42 | 195,141 |
2019-08-23 | $14.76 | $14.97 | $14.21 | $14.27 | $14.27 | 331,176 |
2019-08-22 | $14.98 | $15.38 | $14.83 | $15.09 | $15.09 | 431,480 |
2019-08-21 | $14.89 | $15.17 | $14.59 | $14.90 | $14.90 | 275,568 |
2019-08-20 | $14.79 | $15.03 | $14.55 | $14.76 | $14.76 | 352,607 |
2019-08-19 | $15.01 | $15.24 | $14.73 | $14.81 | $14.81 | 216,436 |
2019-08-16 | $14.57 | $14.83 | $13.84 | $14.80 | $14.80 | 264,130 |
2019-08-15 | $14.20 | $14.48 | $13.60 | $14.45 | $14.45 | 471,776 |
2019-08-14 | $14.95 | $15.04 | $13.99 | $14.13 | $14.13 | 756,272 |
2019-08-13 | $15.03 | $15.41 | $15.01 | $15.15 | $15.15 | 299,511 |
2019-08-12 | $15.46 | $15.57 | $15.04 | $15.05 | $15.05 | 339,727 |
2019-08-09 | $16.07 | $16.07 | $15.57 | $15.58 | $15.58 | 255,031 |
2019-08-08 | $15.71 | $16.17 | $15.46 | $16.09 | $16.09 | 219,383 |
2019-08-07 | $15.70 | $15.87 | $15.41 | $15.75 | $15.75 | 243,669 |
2019-08-06 | $16.00 | $16.11 | $15.73 | $15.89 | $15.89 | 319,492 |
2019-08-05 | $15.90 | $16.04 | $15.44 | $16.00 | $16.00 | 300,888 |
2019-08-02 | $16.55 | $16.59 | $15.96 | $16.16 | $16.16 | 209,973 |
2019-08-01 | $16.35 | $16.95 | $16.35 | $16.65 | $16.65 | 321,864 |
2019-07-31 | $16.58 | $16.86 | $16.32 | $16.36 | $16.36 | 387,586 |
2019-07-30 | $16.10 | $16.62 | $16.03 | $16.54 | $16.54 | 401,731 |
2019-07-29 | $16.24 | $16.79 | $16.15 | $16.21 | $16.21 | 386,812 |
2019-07-26 | $16.38 | $16.52 | $15.87 | $16.31 | $16.31 | 807,562 |
2019-07-25 | $15.24 | $18.78 | $14.63 | $16.07 | $16.07 | 2,518,184 |
2019-07-24 | $20.34 | $20.68 | $20.11 | $20.53 | $20.53 | 607,088 |
2019-07-23 | $19.99 | $20.49 | $19.78 | $20.37 | $20.37 | 302,238 |
2019-07-22 | $19.63 | $19.97 | $19.46 | $19.90 | $19.90 | 253,194 |
2019-07-19 | $20.16 | $20.35 | $19.56 | $19.58 | $19.58 | 210,986 |
2019-07-18 | $19.92 | $20.29 | $19.92 | $20.22 | $20.22 | 182,727 |
2019-07-17 | $19.94 | $20.02 | $19.76 | $19.94 | $19.94 | 159,945 |
2019-07-16 | $20.06 | $20.34 | $19.86 | $19.87 | $19.87 | 131,494 |
2019-07-15 | $20.13 | $20.26 | $19.92 | $20.07 | $20.07 | 131,125 |
2019-07-12 | $20.07 | $20.20 | $19.66 | $20.11 | $20.11 | 174,126 |
2019-07-11 | $20.34 | $20.34 | $19.77 | $20.03 | $20.03 | 210,580 |
2019-07-10 | $20.19 | $20.39 | $20.17 | $20.22 | $20.22 | 138,962 |
2019-07-09 | $19.88 | $20.19 | $19.88 | $20.07 | $20.07 | 99,897 |
2019-07-08 | $19.97 | $20.26 | $19.81 | $19.96 | $19.96 | 317,671 |
2019-07-05 | $19.85 | $20.05 | $19.44 | $20.03 | $20.03 | 129,022 |
2019-07-03 | $19.99 | $20.30 | $19.70 | $19.94 | $19.94 | 158,975 |
2019-07-02 | $20.44 | $20.44 | $19.96 | $20.01 | $20.01 | 229,657 |
2019-07-01 | $20.02 | $20.44 | $19.92 | $20.39 | $20.39 | 229,264 |
2019-06-28 | $19.12 | $20.00 | $19.07 | $19.90 | $19.90 | 1,120,871 |
2019-06-27 | $18.66 | $19.06 | $18.43 | $19.06 | $19.06 | 213,852 |
2019-06-26 | $18.75 | $18.82 | $18.53 | $18.61 | $18.61 | 150,997 |
2019-06-25 | $19.07 | $19.16 | $18.70 | $18.71 | $18.71 | 232,890 |
2019-06-24 | $19.18 | $19.26 | $18.98 | $19.01 | $19.01 | 299,461 |
2019-06-21 | $19.08 | $19.26 | $18.83 | $19.23 | $19.23 | 474,540 |
2019-06-20 | $19.18 | $19.28 | $19.00 | $19.20 | $19.20 | 199,840 |
2019-06-19 | $18.52 | $18.97 | $18.35 | $18.96 | $18.96 | 345,468 |
2019-06-18 | $18.51 | $18.62 | $18.26 | $18.53 | $18.53 | 287,769 |
2019-06-17 | $18.73 | $18.93 | $18.45 | $18.50 | $18.50 | 228,182 |
2019-06-14 | $18.78 | $19.15 | $18.73 | $18.73 | $18.73 | 249,609 |
2019-06-13 | $18.99 | $19.21 | $18.87 | $18.92 | $18.92 | 201,366 |
2019-06-12 | $18.86 | $19.02 | $18.66 | $18.93 | $18.93 | 180,204 |
2019-06-11 | $18.46 | $19.01 | $18.46 | $19.00 | $19.00 | 342,305 |
2019-06-10 | $18.55 | $18.90 | $18.46 | $18.46 | $18.46 | 258,306 |
2019-06-07 | $19.05 | $19.20 | $18.51 | $18.55 | $18.55 | 326,174 |
2019-06-06 | $18.88 | $19.20 | $18.62 | $18.90 | $18.90 | 502,940 |
2019-06-05 | $19.44 | $19.44 | $18.68 | $18.78 | $18.78 | 502,586 |
2019-06-04 | $19.22 | $19.49 | $18.97 | $19.38 | $19.38 | 1,192,850 |
2019-06-03 | $19.25 | $19.80 | $18.91 | $19.04 | $19.04 | 506,092 |
2019-05-31 | $19.52 | $19.72 | $18.28 | $19.25 | $19.25 | 626,306 |
2019-05-30 | $20.25 | $21.12 | $19.72 | $19.90 | $19.90 | 400,263 |
2019-05-29 | $19.49 | $20.43 | $18.04 | $20.13 | $20.13 | 928,588 |
2019-05-28 | $19.31 | $19.75 | $19.22 | $19.56 | $19.56 | 365,077 |
2019-05-24 | $19.32 | $19.61 | $18.95 | $19.35 | $19.35 | 212,223 |
2019-05-23 | $19.52 | $19.84 | $19.00 | $19.12 | $19.12 | 325,242 |
2019-05-22 | $19.45 | $19.82 | $19.27 | $19.80 | $19.80 | 193,953 |
2019-05-21 | $19.30 | $19.80 | $19.27 | $19.50 | $19.50 | 181,908 |
2019-05-20 | $18.81 | $19.25 | $18.64 | $19.20 | $19.20 | 93,883 |
2019-05-17 | $19.13 | $19.39 | $18.91 | $18.94 | $18.94 | 132,629 |
2019-05-16 | $18.89 | $19.62 | $18.84 | $19.30 | $19.30 | 233,192 |
2019-05-15 | $19.23 | $19.46 | $18.75 | $18.84 | $18.84 | 267,811 |
2019-05-14 | $18.93 | $19.51 | $18.83 | $19.41 | $19.41 | 153,612 |
2019-05-13 | $19.14 | $19.36 | $18.80 | $18.85 | $18.85 | 176,976 |
2019-05-10 | $19.49 | $19.62 | $18.99 | $19.53 | $19.53 | 152,032 |
2019-05-09 | $19.14 | $19.58 | $19.14 | $19.49 | $19.49 | 130,685 |
2019-05-08 | $19.32 | $19.46 | $19.08 | $19.29 | $19.29 | 151,308 |
2019-05-07 | $19.91 | $19.99 | $19.16 | $19.26 | $19.26 | 157,803 |
2019-05-06 | $19.47 | $20.24 | $19.43 | $20.10 | $20.10 | 154,348 |
2019-05-03 | $19.33 | $20.06 | $19.20 | $19.75 | $19.75 | 267,215 |
2019-05-02 | $19.06 | $19.28 | $19.00 | $19.24 | $19.24 | 133,019 |
2019-05-01 | $18.86 | $19.39 | $18.62 | $19.06 | $19.06 | 554,813 |
2019-04-30 | $19.16 | $19.16 | $18.55 | $18.79 | $18.79 | 300,046 |
2019-04-29 | $19.32 | $19.46 | $18.90 | $19.12 | $19.12 | 203,137 |
2019-04-26 | $18.56 | $19.31 | $18.46 | $19.29 | $19.29 | 293,275 |
2019-04-25 | $18.16 | $18.92 | $17.71 | $18.53 | $18.53 | 307,250 |
2019-04-24 | $17.29 | $17.80 | $17.29 | $17.63 | $17.63 | 123,864 |
2019-04-23 | $16.94 | $17.60 | $16.94 | $17.28 | $17.28 | 189,366 |
2019-04-22 | $16.79 | $16.93 | $16.60 | $16.90 | $16.90 | 210,194 |
2019-04-18 | $16.72 | $16.93 | $16.45 | $16.80 | $16.80 | 229,868 |
2019-04-17 | $17.67 | $17.71 | $16.74 | $16.79 | $16.79 | 249,478 |
2019-04-16 | $18.16 | $18.25 | $17.62 | $17.62 | $17.62 | 119,323 |
2019-04-15 | $18.19 | $18.32 | $18.04 | $18.05 | $18.05 | 128,079 |
2019-04-12 | $18.02 | $18.16 | $17.81 | $18.12 | $18.12 | 207,611 |
2019-04-11 | $17.81 | $17.95 | $17.63 | $17.91 | $17.91 | 164,717 |
2019-04-10 | $17.48 | $17.81 | $17.48 | $17.77 | $17.77 | 151,539 |
2019-04-09 | $17.61 | $17.89 | $17.38 | $17.50 | $17.50 | 144,345 |
2019-04-08 | $17.66 | $17.73 | $17.48 | $17.62 | $17.62 | 129,042 |
2019-04-05 | $17.18 | $17.66 | $17.15 | $17.64 | $17.64 | 177,074 |
2019-04-04 | $17.14 | $17.27 | $17.05 | $17.18 | $17.18 | 99,359 |
2019-04-03 | $16.94 | $17.21 | $16.91 | $17.09 | $17.09 | 124,109 |
2019-04-02 | $16.77 | $16.87 | $16.59 | $16.81 | $16.81 | 125,847 |
2019-04-01 | $16.98 | $17.05 | $16.69 | $16.80 | $16.80 | 166,113 |
2019-03-29 | $16.94 | $17.00 | $16.73 | $16.83 | $16.83 | 235,967 |
2019-03-28 | $16.69 | $16.93 | $16.61 | $16.83 | $16.83 | 108,854 |
2019-03-27 | $16.65 | $16.82 | $16.30 | $16.63 | $16.63 | 105,099 |
2019-03-26 | $16.80 | $17.03 | $16.63 | $16.72 | $16.72 | 226,678 |
2019-03-25 | $16.54 | $16.74 | $16.23 | $16.66 | $16.66 | 175,837 |
2019-03-22 | $17.31 | $17.44 | $16.61 | $16.61 | $16.61 | 159,480 |
2019-03-21 | $17.24 | $17.63 | $17.18 | $17.41 | $17.41 | 169,265 |
2019-03-20 | $17.12 | $17.56 | $16.97 | $17.31 | $17.31 | 159,044 |
2019-03-19 | $17.03 | $17.39 | $16.91 | $17.12 | $17.12 | 104,490 |
2019-03-18 | $17.08 | $17.18 | $16.83 | $16.99 | $16.99 | 196,791 |
2019-03-15 | $17.21 | $17.31 | $16.97 | $17.06 | $17.06 | 367,166 |
2019-03-14 | $17.36 | $17.42 | $17.01 | $17.20 | $17.20 | 175,089 |
2019-03-13 | $17.23 | $17.61 | $17.10 | $17.36 | $17.36 | 127,381 |
2019-03-12 | $17.07 | $17.18 | $16.85 | $17.10 | $17.10 | 68,686 |
2019-03-11 | $16.75 | $17.08 | $16.71 | $17.02 | $17.02 | 104,883 |
2019-03-08 | $16.79 | $16.89 | $16.55 | $16.71 | $16.71 | 147,029 |
2019-03-07 | $16.79 | $16.85 | $16.53 | $16.85 | $16.85 | 161,889 |
2019-03-06 | $17.29 | $17.35 | $16.71 | $16.72 | $16.72 | 263,726 |
2019-03-05 | $17.68 | $17.68 | $17.11 | $17.28 | $17.28 | 189,776 |
2019-03-04 | $18.03 | $18.03 | $17.55 | $17.61 | $17.61 | 207,044 |
2019-03-01 | $17.62 | $18.03 | $17.56 | $18.00 | $18.00 | 197,891 |
2019-02-28 | $17.78 | $17.78 | $17.45 | $17.50 | $17.50 | 212,009 |
2019-02-27 | $17.81 | $17.92 | $17.55 | $17.79 | $17.79 | 284,452 |
2019-02-26 | $18.48 | $18.50 | $17.83 | $17.84 | $17.84 | 308,070 |
2019-02-25 | $18.69 | $18.74 | $18.46 | $18.47 | $18.47 | 138,127 |
2019-02-22 | $18.43 | $18.70 | $18.43 | $18.65 | $18.65 | 146,794 |
2019-02-21 | $18.87 | $18.97 | $18.25 | $18.44 | $18.44 | 170,259 |
2019-02-20 | $18.56 | $18.94 | $18.45 | $18.93 | $18.93 | 176,845 |
2019-02-19 | $18.70 | $18.90 | $18.50 | $18.56 | $18.56 | 168,840 |
2019-02-15 | $18.55 | $18.99 | $18.51 | $18.75 | $18.75 | 713,529 |
2019-02-14 | $18.13 | $18.73 | $18.12 | $18.49 | $18.49 | 295,873 |
2019-02-13 | $18.52 | $18.59 | $17.89 | $18.19 | $18.19 | 225,347 |
2019-02-12 | $17.72 | $18.57 | $17.72 | $18.52 | $18.52 | 304,036 |
2019-02-11 | $17.18 | $17.66 | $17.13 | $17.63 | $17.63 | 152,761 |
2019-02-08 | $17.08 | $17.21 | $16.93 | $17.17 | $17.17 | 187,576 |
2019-02-07 | $17.61 | $17.61 | $17.06 | $17.10 | $17.10 | 232,872 |
2019-02-06 | $17.90 | $18.04 | $17.61 | $17.67 | $17.67 | 232,336 |
2019-02-05 | $18.21 | $18.44 | $17.87 | $17.90 | $17.90 | 200,213 |
2019-02-04 | $17.94 | $18.15 | $17.86 | $18.15 | $18.15 | 166,469 |
2019-02-01 | $17.60 | $17.99 | $17.43 | $17.87 | $17.87 | 207,056 |
2019-01-31 | $17.33 | $17.85 | $17.33 | $17.68 | $17.68 | 213,391 |
2019-01-30 | $17.38 | $17.52 | $17.05 | $17.43 | $17.43 | 243,857 |
2019-01-29 | $17.93 | $18.02 | $17.20 | $17.29 | $17.29 | 265,147 |
2019-01-28 | $18.15 | $18.48 | $17.70 | $17.88 | $17.88 | 421,170 |
2019-01-25 | $18.49 | $18.98 | $18.17 | $18.25 | $18.25 | 325,195 |
2019-01-24 | $17.93 | $18.57 | $17.10 | $18.33 | $18.33 | 715,993 |
2019-01-23 | $18.26 | $18.52 | $17.66 | $18.11 | $18.11 | 291,311 |
2019-01-22 | $18.14 | $18.33 | $17.95 | $18.17 | $18.17 | 350,866 |
2019-01-18 | $17.63 | $18.29 | $17.56 | $18.26 | $18.26 | 361,621 |
2019-01-17 | $17.28 | $17.64 | $17.16 | $17.55 | $17.55 | 307,910 |
2019-01-16 | $17.16 | $17.41 | $17.12 | $17.30 | $17.30 | 212,787 |
2019-01-15 | $16.94 | $17.38 | $16.87 | $17.13 | $17.13 | 378,861 |
2019-01-14 | $16.60 | $17.01 | $16.24 | $16.93 | $16.93 | 344,134 |
2019-01-11 | $16.52 | $17.08 | $16.30 | $16.66 | $16.66 | 479,576 |
2019-01-10 | $15.88 | $16.14 | $15.69 | $16.11 | $16.11 | 234,630 |
2019-01-09 | $15.77 | $16.12 | $15.56 | $15.86 | $15.86 | 434,814 |
2019-01-08 | $15.67 | $15.78 | $15.48 | $15.69 | $15.69 | 384,578 |
2019-01-07 | $15.51 | $15.62 | $15.44 | $15.51 | $15.51 | 297,612 |
2019-01-04 | $15.36 | $15.57 | $15.17 | $15.51 | $15.51 | 182,527 |
2019-01-03 | $15.19 | $15.86 | $14.83 | $15.15 | $15.15 | 299,657 |
2019-01-02 | $14.95 | $15.43 | $14.76 | $15.26 | $15.26 | 282,511 |
2018-12-31 | $15.54 | $15.69 | $15.13 | $15.15 | $15.15 | 199,372 |
2018-12-28 | $15.42 | $15.84 | $15.16 | $15.40 | $15.40 | 257,414 |
2018-12-27 | $15.08 | $15.38 | $14.71 | $15.32 | $15.32 | 176,728 |
2018-12-26 | $14.58 | $15.28 | $14.40 | $15.20 | $15.20 | 184,654 |
2018-12-24 | $14.72 | $15.27 | $14.58 | $14.58 | $14.58 | 103,960 |
2018-12-21 | $15.20 | $15.44 | $14.73 | $14.75 | $14.75 | 776,756 |
2018-12-20 | $15.44 | $15.79 | $15.02 | $15.22 | $15.22 | 240,332 |
2018-12-19 | $15.75 | $15.81 | $15.37 | $15.40 | $15.40 | 260,820 |
2018-12-18 | $15.94 | $16.12 | $15.29 | $15.65 | $15.65 | 263,404 |
2018-12-17 | $16.46 | $16.55 | $15.83 | $15.85 | $15.85 | 475,757 |
2018-12-14 | $17.24 | $17.73 | $16.42 | $16.71 | $16.71 | 355,774 |
2018-12-13 | $17.69 | $18.03 | $17.01 | $17.42 | $17.42 | 200,280 |
2018-12-12 | $18.00 | $18.28 | $17.62 | $17.65 | $17.65 | 233,308 |
2018-12-11 | $17.73 | $17.96 | $17.45 | $17.80 | $17.80 | 239,105 |
2018-12-10 | $16.91 | $17.59 | $16.51 | $17.54 | $17.54 | 295,755 |
2018-12-07 | $17.62 | $17.63 | $16.80 | $16.93 | $16.93 | 424,970 |
2018-12-06 | $17.51 | $17.82 | $17.01 | $17.65 | $17.65 | 368,128 |
2018-12-04 | $18.11 | $18.48 | $17.37 | $17.77 | $17.77 | 936,762 |
2018-12-03 | $17.62 | $18.24 | $17.23 | $18.17 | $18.17 | 458,342 |
2018-11-30 | $17.47 | $18.05 | $17.19 | $17.55 | $17.55 | 626,705 |
2018-11-29 | $16.86 | $17.28 | $16.68 | $17.16 | $17.16 | 186,224 |
2018-11-28 | $16.23 | $16.92 | $16.22 | $16.85 | $16.85 | 220,556 |
2018-11-27 | $16.00 | $16.30 | $15.97 | $16.09 | $16.09 | 93,557 |
2018-11-26 | $16.17 | $16.34 | $15.85 | $16.09 | $16.09 | 148,860 |
2018-11-23 | $15.69 | $16.20 | $15.69 | $16.02 | $16.02 | 112,939 |
2018-11-21 | $15.59 | $15.91 | $15.49 | $15.86 | $15.86 | 84,047 |
2018-11-20 | $15.24 | $15.58 | $15.24 | $15.46 | $15.46 | 150,013 |
2018-11-19 | $15.90 | $16.00 | $15.24 | $15.29 | $15.29 | 209,834 |
2018-11-16 | $15.41 | $15.85 | $15.39 | $15.85 | $15.85 | 245,800 |
2018-11-15 | $15.06 | $15.65 | $15.06 | $15.54 | $15.54 | 176,794 |
2018-11-14 | $15.19 | $15.43 | $15.02 | $15.09 | $15.09 | 196,510 |
2018-11-13 | $15.53 | $15.57 | $15.07 | $15.13 | $15.13 | 183,890 |
2018-11-12 | $15.75 | $15.86 | $15.49 | $15.50 | $15.50 | 157,144 |
2018-11-09 | $15.84 | $16.01 | $15.44 | $15.66 | $15.66 | 211,530 |
2018-11-08 | $16.08 | $16.11 | $15.75 | $15.91 | $15.91 | 148,650 |
2018-11-07 | $15.40 | $16.10 | $15.10 | $16.08 | $16.08 | 228,707 |
2018-11-06 | $15.11 | $15.37 | $15.09 | $15.26 | $15.26 | 174,815 |
2018-11-05 | $15.10 | $15.55 | $14.99 | $15.22 | $15.22 | 409,474 |
2018-11-02 | $15.50 | $16.02 | $15.06 | $15.09 | $15.09 | 379,349 |
2018-11-01 | $14.97 | $15.61 | $14.89 | $15.07 | $15.07 | 668,582 |
2018-10-31 | $18.00 | $18.00 | $13.89 | $14.77 | $14.77 | 1,982,759 |
2018-10-30 | $18.97 | $19.72 | $18.80 | $19.61 | $19.61 | 340,077 |
2018-10-29 | $18.56 | $19.46 | $18.56 | $18.96 | $18.96 | 230,964 |
2018-10-26 | $18.18 | $18.60 | $17.59 | $18.39 | $18.39 | 409,882 |
2018-10-25 | $18.98 | $19.45 | $18.69 | $19.02 | $19.02 | 188,137 |
2018-10-24 | $19.64 | $19.64 | $18.83 | $18.87 | $18.87 | 141,375 |
2018-10-23 | $19.48 | $19.81 | $19.05 | $19.69 | $19.69 | 192,918 |
2018-10-22 | $19.79 | $20.03 | $19.58 | $19.72 | $19.72 | 111,054 |
2018-10-19 | $19.72 | $19.92 | $19.48 | $19.72 | $19.72 | 165,719 |
2018-10-18 | $20.14 | $20.38 | $19.62 | $19.79 | $19.79 | 221,026 |
2018-10-17 | $20.23 | $20.40 | $19.70 | $20.21 | $20.21 | 158,673 |
2018-10-16 | $19.57 | $20.39 | $19.06 | $20.26 | $20.26 | 162,791 |
2018-10-15 | $19.14 | $19.57 | $19.03 | $19.53 | $19.53 | 261,704 |
2018-10-12 | $19.02 | $19.54 | $18.49 | $19.19 | $19.19 | 347,992 |
2018-10-11 | $18.74 | $19.15 | $18.70 | $18.70 | $18.70 | 238,658 |
2018-10-10 | $19.23 | $19.52 | $18.75 | $18.85 | $18.85 | 283,243 |
2018-10-09 | $19.02 | $19.50 | $19.02 | $19.17 | $19.17 | 232,600 |
2018-10-08 | $19.18 | $19.47 | $18.96 | $19.09 | $19.09 | 170,351 |
2018-10-05 | $19.02 | $19.29 | $18.40 | $19.17 | $19.17 | 415,619 |
2018-10-04 | $19.12 | $19.37 | $18.97 | $19.02 | $19.02 | 207,079 |
2018-10-03 | $18.98 | $19.23 | $18.83 | $19.13 | $19.13 | 365,852 |
2018-10-02 | $19.12 | $19.29 | $18.57 | $18.87 | $18.87 | 320,080 |
2018-10-01 | $20.16 | $20.29 | $19.10 | $19.13 | $19.13 | 526,072 |
2018-09-28 | $19.80 | $20.11 | $19.58 | $20.08 | $20.08 | 354,213 |
2018-09-27 | $20.15 | $20.28 | $19.77 | $19.80 | $19.80 | 397,177 |
2018-09-26 | $20.39 | $20.60 | $20.18 | $20.21 | $20.21 | 288,875 |
2018-09-25 | $20.28 | $20.65 | $20.28 | $20.38 | $20.38 | 253,820 |
2018-09-24 | $20.47 | $20.59 | $20.26 | $20.34 | $20.34 | 234,818 |
2018-09-21 | $20.89 | $21.00 | $20.41 | $20.47 | $20.47 | 537,725 |
2018-09-20 | $20.99 | $21.57 | $20.81 | $20.92 | $20.92 | 313,515 |
2018-09-19 | $21.43 | $21.43 | $20.55 | $20.91 | $20.91 | 331,955 |
2018-09-18 | $21.96 | $22.09 | $21.38 | $21.44 | $21.44 | 343,765 |
2018-09-17 | $22.26 | $22.43 | $22.02 | $22.03 | $22.03 | 159,030 |
2018-09-14 | $22.35 | $22.57 | $19.51 | $22.35 | $22.35 | 231,700 |
2018-09-13 | $22.10 | $22.48 | $22.10 | $22.35 | $22.35 | 224,189 |
2018-09-12 | $21.77 | $22.27 | $20.00 | $22.09 | $22.09 | 306,300 |
2018-09-11 | $21.75 | $22.60 | $21.68 | $22.11 | $22.11 | 315,015 |
2018-09-10 | $22.33 | $23.00 | $21.55 | $22.87 | $22.87 | 114,446 |
2018-09-07 | $22.16 | $22.37 | $21.83 | $22.35 | $22.35 | 297,838 |
2018-09-06 | $22.38 | $22.69 | $22.16 | $22.19 | $22.19 | 233,376 |
2018-09-05 | $22.85 | $22.86 | $21.90 | $22.40 | $22.40 | 336,270 |
2018-09-04 | $22.79 | $23.05 | $22.56 | $22.84 | $22.84 | 184,726 |
2018-08-31 | $22.95 | $23.17 | $22.26 | $22.89 | $22.89 | 203,483 |
2018-08-30 | $22.71 | $23.12 | $22.57 | $22.96 | $22.96 | 120,505 |
2018-08-29 | $22.58 | $23.03 | $22.58 | $22.73 | $22.73 | 100,312 |
2018-08-28 | $22.65 | $22.71 | $22.28 | $22.66 | $22.66 | 196,188 |
2018-08-27 | $22.43 | $22.60 | $22.29 | $22.56 | $22.56 | 144,049 |
2018-08-24 | $22.48 | $22.62 | $22.25 | $22.37 | $22.37 | 150,885 |
2018-08-23 | $22.33 | $22.63 | $22.30 | $22.40 | $22.40 | 146,388 |
2018-08-22 | $22.17 | $22.48 | $21.99 | $22.37 | $22.37 | 171,270 |
2018-08-21 | $22.00 | $22.31 | $21.94 | $22.24 | $22.24 | 270,458 |
2018-08-20 | $22.00 | $22.11 | $21.83 | $21.96 | $21.96 | 196,657 |
2018-08-17 | $21.85 | $22.14 | $21.62 | $21.99 | $21.99 | 211,826 |
2018-08-16 | $21.58 | $21.98 | $21.39 | $21.91 | $21.91 | 198,444 |
2018-08-15 | $21.85 | $21.98 | $21.43 | $21.51 | $21.51 | 157,196 |
2018-08-14 | $21.63 | $21.91 | $21.56 | $21.87 | $21.87 | 100,142 |
2018-08-13 | $21.73 | $21.91 | $21.42 | $21.62 | $21.62 | 101,276 |
2018-08-10 | $21.54 | $21.90 | $21.48 | $21.69 | $21.69 | 132,913 |
2018-08-09 | $21.46 | $21.92 | $21.46 | $21.67 | $21.67 | 177,228 |
2018-08-08 | $21.54 | $21.64 | $21.11 | $21.37 | $21.37 | 158,754 |
2018-08-07 | $21.73 | $21.84 | $21.46 | $21.48 | $21.48 | 271,988 |
2018-08-06 | $21.26 | $21.79 | $21.17 | $21.78 | $21.78 | 219,182 |
2018-08-03 | $21.06 | $21.42 | $21.00 | $21.27 | $21.27 | 223,318 |
2018-08-02 | $21.36 | $21.57 | $20.58 | $21.01 | $21.01 | 440,096 |
2018-08-01 | $21.13 | $23.73 | $21.05 | $21.37 | $21.37 | 747,228 |
2018-07-31 | $19.74 | $20.21 | $19.63 | $20.13 | $20.13 | 428,438 |
2018-07-30 | $20.10 | $20.37 | $19.56 | $19.70 | $19.70 | 257,819 |
2018-07-27 | $20.91 | $20.91 | $20.07 | $20.08 | $20.08 | 189,801 |
2018-07-26 | $20.54 | $20.99 | $20.44 | $20.81 | $20.81 | 346,739 |
2018-07-25 | $20.20 | $20.65 | $20.18 | $20.63 | $20.63 | 416,007 |
2018-07-24 | $20.18 | $20.35 | $19.84 | $20.18 | $20.18 | 366,991 |
2018-07-23 | $20.06 | $20.47 | $20.06 | $20.14 | $20.14 | 276,089 |
2018-07-20 | $19.67 | $20.46 | $19.58 | $20.16 | $20.16 | 540,665 |
2018-07-19 | $19.51 | $19.74 | $19.33 | $19.70 | $19.70 | 218,524 |
2018-07-18 | $19.72 | $19.72 | $19.30 | $19.53 | $19.53 | 186,710 |
2018-07-17 | $19.79 | $20.09 | $19.73 | $19.77 | $19.77 | 132,134 |
2018-07-16 | $19.84 | $19.98 | $19.61 | $19.81 | $19.81 | 163,328 |
2018-07-13 | $19.96 | $20.02 | $19.74 | $19.79 | $19.79 | 224,905 |
2018-07-12 | $19.84 | $20.22 | $19.84 | $19.94 | $19.94 | 201,365 |
2018-07-11 | $19.89 | $20.04 | $19.68 | $19.71 | $19.71 | 208,016 |
2018-07-10 | $20.34 | $20.39 | $19.87 | $19.91 | $19.91 | 294,061 |
2018-07-09 | $20.89 | $21.02 | $20.26 | $20.29 | $20.29 | 365,214 |
2018-07-06 | $20.65 | $21.10 | $20.61 | $20.87 | $20.87 | 283,082 |
2018-07-05 | $20.13 | $20.59 | $20.12 | $20.56 | $20.56 | 353,644 |
2018-07-03 | $20.00 | $20.22 | $19.92 | $20.14 | $20.14 | 122,488 |
2018-07-02 | $19.40 | $20.03 | $19.40 | $20.00 | $20.00 | 193,985 |
2018-06-29 | $19.89 | $19.89 | $19.32 | $19.50 | $19.50 | 282,419 |
2018-06-28 | $19.56 | $19.95 | $19.46 | $19.89 | $19.89 | 219,352 |
2018-06-27 | $20.19 | $20.31 | $19.61 | $19.61 | $19.61 | 364,638 |
2018-06-26 | $19.78 | $20.18 | $19.74 | $20.15 | $20.15 | 246,699 |
2018-06-25 | $20.01 | $20.10 | $19.48 | $19.75 | $19.75 | 364,145 |
2018-06-22 | $20.39 | $20.39 | $20.01 | $20.14 | $20.14 | 457,855 |
2018-06-21 | $20.39 | $20.60 | $20.13 | $20.25 | $20.25 | 343,832 |
2018-06-20 | $19.75 | $20.28 | $19.65 | $20.05 | $20.05 | 355,450 |
2018-06-19 | $19.82 | $20.02 | $19.06 | $19.76 | $19.76 | 341,406 |
2018-06-18 | $19.60 | $20.14 | $19.47 | $19.92 | $19.92 | 498,837 |
2018-06-15 | $19.10 | $19.71 | $19.05 | $19.60 | $19.60 | 1,072,023 |
2018-06-14 | $18.22 | $19.16 | $18.00 | $19.10 | $19.10 | 685,656 |
2018-06-13 | $17.91 | $18.14 | $17.85 | $18.05 | $18.05 | 391,953 |
2018-06-12 | $17.65 | $17.91 | $17.62 | $17.88 | $17.88 | 191,695 |
2018-06-11 | $17.72 | $17.78 | $17.56 | $17.64 | $17.64 | 186,116 |
2018-06-08 | $17.54 | $17.75 | $17.40 | $17.70 | $17.70 | 275,295 |
2018-06-07 | $17.63 | $17.73 | $17.45 | $17.47 | $17.47 | 349,165 |
2018-06-06 | $17.69 | $17.87 | $17.62 | $17.69 | $17.69 | 302,625 |
2018-06-05 | $17.20 | $17.93 | $17.20 | $17.71 | $17.71 | 352,207 |
2018-06-04 | $17.15 | $17.38 | $16.74 | $17.16 | $17.16 | 371,223 |
2018-06-01 | $17.65 | $17.93 | $17.03 | $17.20 | $17.20 | 525,808 |
2018-05-31 | $17.26 | $17.97 | $17.01 | $17.60 | $17.60 | 1,520,218 |
2018-05-30 | $17.03 | $17.28 | $16.64 | $16.83 | $16.83 | 1,082,589 |
2018-05-29 | $16.74 | $16.99 | $16.48 | $16.97 | $16.97 | 511,394 |
2018-05-25 | $15.45 | $17.72 | $15.45 | $16.99 | $16.99 | 2,338,781 |
2018-05-24 | $14.64 | $15.14 | $14.58 | $15.05 | $15.05 | 402,283 |
2018-05-23 | $14.48 | $14.75 | $14.46 | $14.64 | $14.64 | 179,661 |
2018-05-22 | $14.62 | $14.71 | $14.44 | $14.48 | $14.48 | 156,581 |
2018-05-21 | $14.82 | $14.82 | $14.51 | $14.63 | $14.63 | 177,337 |
2018-05-18 | $14.78 | $14.87 | $14.65 | $14.81 | $14.81 | 187,632 |
2018-05-17 | $14.80 | $14.95 | $13.75 | $14.70 | $14.70 | 242,010 |
2018-05-16 | $14.49 | $14.93 | $14.30 | $14.85 | $14.85 | 301,806 |
2018-05-15 | $14.37 | $14.59 | $14.28 | $14.43 | $14.43 | 196,475 |
2018-05-14 | $14.70 | $14.70 | $14.36 | $14.40 | $14.40 | 155,663 |
2018-05-11 | $14.64 | $14.74 | $14.57 | $14.66 | $14.66 | 130,651 |
2018-05-10 | $14.60 | $14.84 | $14.24 | $14.65 | $14.65 | 180,819 |
2018-05-09 | $14.41 | $14.66 | $14.28 | $14.63 | $14.63 | 243,770 |
2018-05-08 | $13.73 | $14.50 | $13.73 | $14.42 | $14.42 | 308,612 |
2018-05-07 | $13.50 | $13.78 | $13.44 | $13.73 | $13.73 | 844,272 |
2018-05-04 | $13.41 | $13.91 | $13.27 | $13.40 | $13.40 | 467,654 |
2018-05-03 | $13.69 | $13.69 | $13.17 | $13.45 | $13.45 | 401,111 |
2018-05-02 | $13.72 | $13.84 | $13.65 | $13.78 | $13.78 | 158,722 |
2018-05-01 | $13.45 | $13.72 | $13.42 | $13.71 | $13.71 | 534,621 |
2018-04-30 | $13.52 | $13.60 | $13.39 | $13.43 | $13.43 | 255,122 |
2018-04-27 | $13.63 | $13.68 | $13.50 | $13.53 | $13.53 | 162,318 |
2018-04-26 | $13.78 | $13.80 | $13.58 | $13.62 | $13.62 | 189,282 |
2018-04-25 | $13.69 | $13.79 | $13.45 | $13.71 | $13.71 | 145,058 |
2018-04-24 | $13.95 | $14.04 | $13.60 | $13.71 | $13.71 | 247,200 |
2018-04-23 | $14.11 | $14.17 | $13.96 | $14.11 | $14.11 | 181,895 |
2018-04-20 | $13.97 | $14.11 | $13.95 | $14.06 | $14.06 | 164,785 |
2018-04-19 | $13.92 | $14.07 | $13.81 | $14.00 | $14.00 | 217,542 |
2018-04-18 | $13.91 | $14.08 | $13.75 | $13.94 | $13.94 | 193,311 |
2018-04-17 | $13.57 | $13.94 | $13.56 | $13.89 | $13.89 | 205,086 |
2018-04-16 | $13.37 | $13.66 | $13.27 | $13.51 | $13.51 | 198,571 |
2018-04-13 | $13.52 | $13.53 | $13.25 | $13.28 | $13.28 | 176,665 |
2018-04-12 | $13.55 | $13.60 | $13.35 | $13.45 | $13.45 | 224,255 |
2018-04-11 | $13.51 | $13.68 | $13.48 | $13.53 | $13.53 | 282,092 |
2018-04-10 | $13.70 | $13.70 | $13.32 | $13.57 | $13.57 | 346,263 |
2018-04-09 | $14.36 | $14.36 | $13.56 | $13.61 | $13.61 | 398,236 |
2018-04-06 | $14.01 | $14.40 | $13.37 | $14.28 | $14.28 | 981,078 |
2018-04-05 | $13.90 | $14.29 | $13.48 | $14.25 | $14.25 | 353,082 |
2018-04-04 | $13.44 | $13.87 | $13.44 | $13.82 | $13.82 | 303,142 |
2018-04-03 | $13.71 | $13.71 | $13.31 | $13.57 | $13.57 | 329,047 |
2018-04-02 | $13.65 | $13.74 | $13.47 | $13.65 | $13.65 | 360,085 |
2018-03-29 | $13.66 | $13.75 | $13.45 | $13.65 | $13.65 | 313,871 |
2018-03-28 | $13.38 | $13.75 | $13.34 | $13.58 | $13.58 | 422,160 |
2018-03-27 | $13.51 | $13.59 | $13.26 | $13.39 | $13.39 | 305,585 |
2018-03-26 | $13.39 | $13.53 | $13.19 | $13.51 | $13.51 | 308,082 |
2018-03-23 | $13.26 | $13.36 | $13.01 | $13.20 | $13.20 | 414,537 |
2018-03-22 | $13.29 | $13.53 | $13.23 | $13.25 | $13.25 | 335,709 |
2018-03-21 | $13.06 | $13.40 | $13.06 | $13.34 | $13.34 | 291,293 |
2018-03-20 | $13.31 | $13.31 | $13.07 | $13.10 | $13.10 | 254,474 |
2018-03-19 | $13.42 | $13.42 | $13.10 | $13.33 | $13.33 | 304,798 |
2018-03-16 | $13.42 | $13.92 | $13.33 | $13.53 | $13.53 | 914,513 |
2018-03-15 | $13.16 | $13.20 | $12.96 | $13.12 | $13.12 | 378,510 |
2018-03-14 | $13.54 | $13.54 | $13.04 | $13.17 | $13.17 | 366,567 |
2018-03-13 | $13.99 | $13.99 | $13.43 | $13.51 | $13.51 | 248,680 |
2018-03-12 | $13.65 | $13.98 | $13.62 | $13.92 | $13.92 | 420,532 |
2018-03-09 | $13.34 | $13.71 | $13.17 | $13.66 | $13.66 | 363,427 |
2018-03-08 | $13.05 | $13.26 | $12.93 | $13.25 | $13.25 | 540,666 |
2018-03-07 | $12.87 | $13.02 | $12.81 | $13.01 | $13.01 | 239,506 |
2018-03-06 | $12.89 | $12.94 | $12.67 | $12.92 | $12.92 | 238,825 |
2018-03-05 | $12.53 | $12.90 | $12.49 | $12.84 | $12.84 | 257,455 |
2018-03-02 | $12.25 | $12.62 | $12.24 | $12.57 | $12.57 | 146,388 |
2018-03-01 | $12.56 | $12.69 | $12.24 | $12.31 | $12.31 | 263,404 |
2018-02-28 | $12.68 | $12.85 | $12.53 | $12.55 | $12.55 | 241,247 |
2018-02-27 | $12.67 | $12.84 | $12.56 | $12.63 | $12.63 | 205,774 |
2018-02-26 | $12.56 | $12.70 | $12.47 | $12.65 | $12.65 | 114,314 |
2018-02-23 | $12.49 | $12.73 | $12.24 | $12.57 | $12.57 | 159,120 |
2018-02-22 | $12.51 | $12.59 | $12.36 | $12.42 | $12.42 | 154,274 |
2018-02-21 | $12.49 | $12.73 | $12.43 | $12.46 | $12.46 | 346,955 |
2018-02-20 | $12.59 | $12.73 | $12.44 | $12.49 | $12.49 | 365,531 |
2018-02-16 | $12.77 | $12.92 | $12.67 | $12.69 | $12.69 | 206,275 |
2018-02-15 | $12.74 | $12.88 | $12.63 | $12.81 | $12.81 | 201,931 |
2018-02-14 | $12.50 | $12.77 | $12.50 | $12.66 | $12.66 | 201,861 |
2018-02-13 | $12.61 | $12.61 | $12.34 | $12.55 | $12.55 | 205,022 |
2018-02-12 | $12.63 | $12.76 | $12.44 | $12.64 | $12.64 | 195,839 |
2018-02-09 | $12.75 | $12.77 | $12.25 | $12.59 | $12.59 | 289,485 |
2018-02-08 | $12.95 | $13.03 | $12.56 | $12.63 | $12.63 | 275,223 |
2018-02-07 | $12.81 | $12.97 | $12.69 | $12.90 | $12.90 | 328,274 |
2018-02-06 | $12.58 | $12.94 | $12.47 | $12.83 | $12.83 | 569,911 |
2018-02-05 | $12.85 | $13.00 | $12.70 | $12.72 | $12.72 | 551,201 |
2018-02-02 | $13.09 | $13.19 | $12.89 | $12.92 | $12.92 | 285,383 |
2018-02-01 | $13.00 | $13.60 | $12.86 | $13.12 | $13.12 | 308,056 |
2018-01-31 | $13.14 | $13.60 | $12.96 | $13.00 | $13.00 | 297,994 |
2018-01-30 | $13.00 | $13.34 | $12.90 | $13.07 | $13.07 | 593,828 |
2018-01-29 | $13.37 | $13.58 | $12.99 | $13.04 | $13.04 | 559,450 |
2018-01-26 | $13.20 | $14.00 | $12.41 | $13.49 | $13.49 | 1,207,369 |
2018-01-25 | $13.51 | $13.69 | $13.25 | $13.59 | $13.59 | 741,129 |
2018-01-24 | $13.65 | $13.81 | $13.32 | $13.43 | $13.43 | 460,289 |
2018-01-23 | $13.38 | $13.64 | $13.30 | $13.56 | $13.56 | 331,454 |
2018-01-22 | $13.46 | $13.50 | $13.11 | $13.35 | $13.35 | 211,843 |
2018-01-19 | $13.35 | $13.56 | $13.26 | $13.49 | $13.49 | 294,798 |
2018-01-18 | $13.36 | $13.46 | $13.20 | $13.33 | $13.33 | 358,576 |
2018-01-17 | $13.54 | $13.55 | $13.30 | $13.35 | $13.35 | 248,527 |
2018-01-16 | $13.88 | $13.98 | $13.47 | $13.48 | $13.48 | 201,762 |
2018-01-12 | $14.29 | $14.35 | $13.80 | $13.83 | $13.83 | 262,453 |
2018-01-11 | $14.02 | $14.30 | $13.95 | $14.29 | $14.29 | 286,505 |
2018-01-10 | $13.83 | $14.02 | $13.63 | $14.01 | $14.01 | 234,036 |
2018-01-09 | $13.68 | $14.08 | $13.61 | $13.84 | $13.84 | 362,100 |
2018-01-08 | $13.70 | $13.74 | $13.42 | $13.71 | $13.71 | 243,378 |
2018-01-05 | $13.38 | $13.72 | $13.37 | $13.69 | $13.69 | 182,219 |
2018-01-04 | $13.70 | $13.78 | $12.90 | $13.32 | $13.32 | 407,398 |
2018-01-03 | $13.92 | $13.96 | $13.60 | $13.87 | $13.87 | 246,457 |
2018-01-02 | $13.65 | $14.13 | $13.58 | $13.93 | $13.93 | 297,514 |
2017-12-29 | $13.68 | $13.85 | $13.57 | $13.58 | $13.58 | 202,224 |
2017-12-28 | $13.82 | $13.89 | $13.57 | $13.67 | $13.67 | 280,747 |
2017-12-27 | $13.92 | $14.08 | $13.77 | $13.78 | $13.78 | 100,746 |
2017-12-26 | $13.73 | $14.11 | $13.73 | $14.00 | $14.00 | 89,504 |
2017-12-22 | $14.00 | $14.02 | $13.69 | $13.78 | $13.78 | 166,342 |
2017-12-21 | $14.20 | $14.33 | $14.00 | $14.01 | $14.01 | 181,105 |
2017-12-20 | $14.07 | $14.23 | $13.99 | $14.17 | $14.17 | 202,738 |
2017-12-19 | $14.00 | $14.31 | $14.00 | $14.05 | $14.05 | 228,978 |
2017-12-18 | $14.32 | $14.45 | $13.99 | $14.03 | $14.03 | 417,197 |
2017-12-15 | $13.74 | $14.27 | $13.74 | $14.24 | $14.24 | 1,490,413 |
2017-12-14 | $13.82 | $13.95 | $13.64 | $13.71 | $13.71 | 314,791 |
2017-12-13 | $13.70 | $13.95 | $13.70 | $13.83 | $13.83 | 223,212 |
2017-12-12 | $13.88 | $14.02 | $13.66 | $13.67 | $13.67 | 321,009 |
2017-12-11 | $13.84 | $13.93 | $13.78 | $13.84 | $13.84 | 156,792 |
2017-12-08 | $13.95 | $14.10 | $13.81 | $13.86 | $13.86 | 115,611 |
2017-12-07 | $13.76 | $14.13 | $13.76 | $13.91 | $13.91 | 163,558 |
2017-12-06 | $14.00 | $14.04 | $13.75 | $13.78 | $13.78 | 178,910 |
2017-12-05 | $14.42 | $14.42 | $13.97 | $13.98 | $13.98 | 200,989 |
2017-12-04 | $14.33 | $14.66 | $14.33 | $14.38 | $14.38 | 176,105 |
2017-12-01 | $14.44 | $14.44 | $13.77 | $14.25 | $14.25 | 274,752 |
2017-11-30 | $14.36 | $14.46 | $14.23 | $14.43 | $14.43 | 324,936 |
2017-11-29 | $14.36 | $14.59 | $14.27 | $14.30 | $14.30 | 192,806 |
2017-11-28 | $14.39 | $14.55 | $14.09 | $14.37 | $14.37 | 486,301 |
2017-11-27 | $14.52 | $14.66 | $14.26 | $14.37 | $14.37 | 178,752 |
2017-11-24 | $14.44 | $14.63 | $14.13 | $14.53 | $14.53 | 106,058 |
2017-11-22 | $14.37 | $14.56 | $14.37 | $14.47 | $14.47 | 204,420 |
2017-11-21 | $14.19 | $14.38 | $14.04 | $14.32 | $14.32 | 441,557 |
2017-11-20 | $13.62 | $14.17 | $13.57 | $14.15 | $14.15 | 374,895 |
2017-11-17 | $13.78 | $13.88 | $13.57 | $13.66 | $13.66 | 271,542 |
2017-11-16 | $13.25 | $13.80 | $13.25 | $13.78 | $13.78 | 314,728 |
2017-11-15 | $13.24 | $13.43 | $13.15 | $13.22 | $13.22 | 527,834 |
2017-11-14 | $13.40 | $13.57 | $12.61 | $13.30 | $13.30 | 800,967 |
2017-11-13 | $12.98 | $13.58 | $12.94 | $13.53 | $13.53 | 551,346 |
2017-11-10 | $13.22 | $13.29 | $12.90 | $13.04 | $13.04 | 324,038 |
2017-11-09 | $13.02 | $13.40 | $12.95 | $13.28 | $13.28 | 416,012 |
2017-11-08 | $13.10 | $13.27 | $12.99 | $13.10 | $13.10 | 553,418 |
2017-11-07 | $13.21 | $13.24 | $13.00 | $13.12 | $13.12 | 278,318 |
2017-11-06 | $13.31 | $13.39 | $13.08 | $13.19 | $13.19 | 212,297 |
2017-11-03 | $13.27 | $13.57 | $13.27 | $13.35 | $13.35 | 228,957 |
2017-11-02 | $13.25 | $13.47 | $13.11 | $13.24 | $13.24 | 399,308 |
2017-11-01 | $14.16 | $14.16 | $13.16 | $13.35 | $13.35 | 584,982 |
2017-10-31 | $14.18 | $14.39 | $13.96 | $14.07 | $14.07 | 493,982 |
2017-10-30 | $14.24 | $14.35 | $13.88 | $14.19 | $14.19 | 576,195 |
2017-10-27 | $14.15 | $14.45 | $13.95 | $14.32 | $14.32 | 580,599 |
2017-10-26 | $16.07 | $16.07 | $13.76 | $14.21 | $14.21 | 1,069,222 |
2017-10-25 | $15.60 | $15.70 | $15.32 | $15.61 | $15.61 | 229,200 |
2017-10-24 | $15.87 | $15.87 | $15.41 | $15.62 | $15.62 | 125,569 |
2017-10-23 | $15.75 | $16.00 | $15.72 | $15.85 | $15.85 | 232,475 |
2017-10-20 | $15.57 | $15.96 | $15.39 | $15.74 | $15.74 | 209,744 |
2017-10-19 | $15.59 | $15.62 | $15.23 | $15.44 | $15.44 | 144,057 |
2017-10-18 | $16.08 | $16.11 | $15.60 | $15.62 | $15.62 | 188,730 |
2017-10-17 | $15.45 | $16.19 | $15.41 | $16.07 | $16.07 | 267,825 |
2017-10-16 | $15.54 | $15.70 | $15.37 | $15.49 | $15.49 | 121,777 |
2017-10-13 | $15.59 | $15.60 | $15.43 | $15.53 | $15.53 | 173,526 |
2017-10-12 | $15.39 | $15.66 | $15.32 | $15.59 | $15.59 | 179,289 |
2017-10-11 | $15.53 | $15.59 | $15.31 | $15.39 | $15.39 | 214,057 |
2017-10-10 | $15.45 | $15.61 | $15.39 | $15.55 | $15.55 | 235,146 |
2017-10-09 | $15.59 | $15.70 | $15.31 | $15.39 | $15.39 | 151,498 |
2017-10-06 | $15.64 | $15.67 | $15.51 | $15.57 | $15.57 | 117,723 |
2017-10-05 | $15.64 | $15.73 | $15.56 | $15.64 | $15.64 | 146,404 |
2017-10-04 | $15.66 | $15.79 | $15.58 | $15.60 | $15.60 | 149,217 |
2017-10-03 | $15.99 | $16.05 | $15.43 | $15.64 | $15.64 | 340,799 |
2017-10-02 | $15.72 | $16.01 | $15.61 | $16.00 | $16.00 | 333,236 |
2017-09-29 | $15.46 | $15.77 | $15.45 | $15.73 | $15.73 | 245,436 |
2017-09-28 | $15.57 | $15.71 | $15.44 | $15.50 | $15.50 | 262,999 |
2017-09-27 | $15.00 | $15.70 | $14.98 | $15.58 | $15.58 | 395,658 |
2017-09-26 | $15.00 | $15.19 | $14.76 | $14.80 | $14.80 | 338,617 |
2017-09-25 | $15.10 | $15.16 | $14.92 | $14.97 | $14.97 | 172,963 |
2017-09-22 | $15.00 | $15.19 | $14.98 | $15.16 | $15.16 | 127,632 |
2017-09-21 | $14.82 | $15.09 | $14.69 | $15.02 | $15.02 | 197,271 |
2017-09-20 | $14.70 | $14.83 | $14.64 | $14.81 | $14.81 | 203,954 |
2017-09-19 | $15.50 | $15.51 | $14.62 | $14.69 | $14.69 | 393,372 |
2017-09-18 | $15.86 | $15.91 | $15.69 | $15.71 | $15.71 | 210,142 |
2017-09-15 | $15.97 | $15.97 | $15.62 | $15.85 | $15.85 | 542,830 |
2017-09-14 | $16.04 | $16.17 | $15.71 | $15.98 | $15.98 | 222,283 |
2017-09-13 | $16.12 | $16.25 | $15.94 | $16.06 | $16.06 | 197,193 |
2017-09-12 | $15.92 | $16.16 | $15.91 | $16.12 | $16.12 | 239,439 |
2017-09-11 | $15.80 | $16.15 | $15.74 | $15.91 | $15.91 | 303,253 |
2017-09-08 | $15.90 | $15.97 | $15.61 | $15.72 | $15.72 | 283,688 |
2017-09-07 | $15.80 | $15.97 | $15.75 | $15.93 | $15.93 | 232,074 |
2017-09-06 | $15.70 | $15.80 | $15.65 | $15.79 | $15.79 | 138,562 |
2017-09-05 | $15.65 | $15.91 | $15.42 | $15.66 | $15.66 | 151,392 |
2017-09-01 | $15.81 | $15.81 | $15.48 | $15.75 | $15.75 | 212,116 |
2017-08-31 | $15.56 | $15.80 | $15.56 | $15.75 | $15.75 | 183,572 |
2017-08-30 | $15.31 | $15.58 | $15.31 | $15.53 | $15.53 | 147,894 |
2017-08-29 | $15.21 | $15.44 | $15.15 | $15.31 | $15.31 | 277,769 |
2017-08-28 | $15.39 | $15.43 | $15.21 | $15.29 | $15.29 | 217,911 |
2017-08-25 | $15.61 | $15.71 | $15.22 | $15.36 | $15.36 | 252,089 |
2017-08-24 | $15.50 | $15.63 | $15.02 | $15.54 | $15.54 | 149,599 |
2017-08-23 | $15.72 | $15.76 | $15.38 | $15.45 | $15.45 | 154,784 |
2017-08-22 | $15.72 | $15.85 | $15.48 | $15.78 | $15.78 | 167,371 |
2017-08-21 | $15.78 | $15.91 | $15.59 | $15.69 | $15.69 | 173,869 |
2017-08-18 | $15.57 | $15.84 | $15.52 | $15.78 | $15.78 | 202,496 |
2017-08-17 | $15.84 | $16.00 | $15.67 | $15.69 | $15.69 | 220,455 |
2017-08-16 | $15.77 | $15.95 | $15.70 | $15.92 | $15.92 | 276,423 |
2017-08-15 | $15.78 | $15.81 | $15.59 | $15.75 | $15.75 | 214,367 |
2017-08-14 | $15.73 | $16.01 | $15.59 | $15.77 | $15.77 | 385,527 |
2017-08-11 | $15.29 | $15.69 | $15.28 | $15.66 | $15.66 | 286,985 |
2017-08-10 | $15.53 | $15.56 | $15.18 | $15.20 | $15.20 | 215,670 |
2017-08-09 | $15.90 | $16.00 | $15.54 | $15.57 | $15.57 | 212,271 |
2017-08-08 | $16.21 | $16.37 | $15.93 | $15.93 | $15.93 | 250,471 |
2017-08-07 | $16.12 | $16.34 | $16.04 | $16.30 | $16.30 | 191,617 |
2017-08-04 | $15.88 | $16.24 | $15.86 | $16.13 | $16.13 | 304,290 |
2017-08-03 | $16.26 | $16.42 | $15.77 | $15.84 | $15.84 | 354,931 |
2017-08-02 | $17.62 | $17.62 | $16.25 | $16.25 | $16.25 | 560,518 |
2017-08-01 | $16.81 | $17.65 | $16.25 | $17.59 | $17.59 | 911,117 |
2017-07-31 | $17.30 | $17.30 | $16.83 | $17.10 | $17.10 | 443,897 |
2017-07-28 | $17.22 | $17.41 | $17.15 | $17.26 | $17.26 | 685,461 |
2017-07-27 | $17.22 | $17.56 | $17.07 | $17.26 | $17.26 | 445,449 |
2017-07-26 | $17.65 | $17.65 | $17.11 | $17.35 | $17.35 | 408,034 |
2017-07-25 | $17.48 | $17.74 | $17.36 | $17.65 | $17.65 | 616,143 |
2017-07-24 | $17.26 | $17.47 | $17.01 | $17.36 | $17.36 | 255,701 |
2017-07-21 | $17.18 | $17.34 | $17.03 | $17.25 | $17.25 | 333,656 |
2017-07-20 | $16.87 | $17.11 | $16.70 | $17.10 | $17.10 | 267,050 |
2017-07-19 | $17.17 | $17.17 | $16.83 | $16.87 | $16.87 | 245,569 |
2017-07-18 | $17.42 | $17.42 | $17.07 | $17.17 | $17.17 | 187,103 |
2017-07-17 | $17.40 | $17.50 | $17.16 | $17.41 | $17.41 | 297,663 |
2017-07-14 | $16.96 | $17.35 | $16.88 | $17.32 | $17.32 | 423,018 |
2017-07-13 | $16.98 | $17.00 | $16.77 | $16.97 | $16.97 | 275,520 |
2017-07-12 | $17.19 | $17.33 | $16.89 | $16.96 | $16.96 | 268,732 |
2017-07-11 | $17.09 | $17.17 | $16.80 | $17.07 | $17.07 | 206,240 |
2017-07-10 | $16.97 | $17.17 | $16.77 | $17.05 | $17.05 | 214,689 |
2017-07-07 | $16.79 | $17.14 | $16.79 | $17.07 | $17.07 | 158,545 |
2017-07-06 | $17.11 | $17.11 | $16.74 | $16.79 | $16.79 | 251,724 |
2017-07-05 | $17.00 | $17.27 | $16.80 | $17.18 | $17.18 | 249,811 |
2017-07-03 | $17.27 | $17.27 | $16.96 | $17.00 | $17.00 | 136,505 |
2017-06-30 | $17.07 | $17.32 | $16.98 | $17.21 | $17.21 | 313,409 |
2017-06-29 | $17.21 | $17.27 | $16.73 | $17.03 | $17.03 | 251,586 |
2017-06-28 | $17.08 | $17.30 | $16.89 | $17.24 | $17.24 | 317,580 |
2017-06-27 | $17.05 | $17.18 | $16.90 | $17.01 | $17.01 | 255,186 |
2017-06-26 | $17.38 | $17.48 | $17.04 | $17.06 | $17.06 | 236,134 |
2017-06-23 | $17.30 | $17.55 | $17.14 | $17.37 | $17.37 | 1,234,634 |
2017-06-22 | $17.02 | $17.41 | $17.00 | $17.23 | $17.23 | 345,045 |
2017-06-21 | $16.95 | $17.15 | $16.88 | $17.04 | $17.04 | 245,836 |
2017-06-20 | $17.03 | $17.14 | $16.85 | $16.92 | $16.92 | 222,742 |
2017-06-19 | $17.05 | $17.19 | $16.92 | $17.09 | $17.09 | 346,954 |
2017-06-16 | $16.61 | $17.01 | $16.55 | $17.01 | $17.01 | 661,659 |
2017-06-15 | $16.45 | $16.89 | $16.29 | $16.80 | $16.80 | 546,477 |
2017-06-14 | $16.39 | $16.65 | $16.30 | $16.64 | $16.64 | 280,627 |
2017-06-13 | $16.37 | $16.47 | $16.30 | $16.37 | $16.37 | 173,012 |
2017-06-12 | $16.38 | $16.45 | $16.22 | $16.34 | $16.34 | 227,776 |
2017-06-09 | $16.46 | $16.74 | $16.27 | $16.46 | $16.46 | 424,805 |
2017-06-08 | $16.04 | $16.50 | $15.95 | $16.46 | $16.46 | 313,889 |
2017-06-07 | $15.98 | $16.09 | $15.81 | $16.00 | $16.00 | 255,372 |
2017-06-06 | $15.94 | $16.17 | $15.85 | $15.95 | $15.95 | 256,559 |
2017-06-05 | $16.02 | $16.31 | $15.83 | $16.00 | $16.00 | 549,402 |
2017-06-02 | $15.67 | $16.08 | $15.57 | $15.99 | $15.99 | 418,654 |
2017-06-01 | $15.38 | $15.80 | $15.20 | $15.62 | $15.62 | 374,559 |
2017-05-31 | $15.15 | $15.37 | $14.95 | $15.36 | $15.36 | 387,788 |
2017-05-30 | $14.66 | $15.14 | $14.66 | $15.08 | $15.08 | 360,416 |
2017-05-26 | $14.73 | $14.90 | $14.66 | $14.72 | $14.72 | 242,088 |
2017-05-25 | $14.60 | $14.78 | $14.57 | $14.75 | $14.75 | 365,130 |
2017-05-24 | $14.42 | $14.85 | $14.38 | $14.57 | $14.57 | 418,269 |
2017-05-23 | $14.44 | $14.77 | $14.24 | $14.36 | $14.36 | 613,258 |
2017-05-22 | $14.15 | $14.56 | $14.06 | $14.39 | $14.39 | 551,846 |
2017-05-19 | $13.50 | $14.49 | $13.45 | $14.24 | $14.24 | 574,015 |
2017-05-18 | $14.08 | $14.19 | $13.94 | $14.08 | $14.08 | 361,534 |
2017-05-17 | $14.27 | $14.27 | $13.93 | $14.03 | $14.03 | 240,000 |
2017-05-16 | $14.48 | $14.54 | $14.37 | $14.46 | $14.46 | 132,838 |
2017-05-15 | $14.50 | $14.59 | $14.32 | $14.47 | $14.47 | 163,234 |
2017-05-12 | $14.60 | $14.60 | $14.41 | $14.48 | $14.48 | 130,822 |
2017-05-11 | $14.65 | $14.65 | $14.44 | $14.63 | $14.63 | 127,074 |
2017-05-10 | $14.56 | $14.72 | $14.47 | $14.69 | $14.69 | 155,381 |
2017-05-09 | $14.38 | $14.67 | $14.32 | $14.57 | $14.57 | 288,230 |
2017-05-08 | $14.31 | $14.44 | $14.27 | $14.36 | $14.36 | 216,212 |
2017-05-05 | $14.07 | $14.40 | $14.01 | $14.34 | $14.34 | 197,027 |
2017-05-04 | $14.40 | $14.48 | $14.00 | $14.06 | $14.06 | 225,796 |
2017-05-03 | $14.35 | $14.43 | $14.21 | $14.36 | $14.36 | 282,254 |
2017-05-02 | $14.30 | $14.45 | $14.24 | $14.37 | $14.37 | 252,328 |
2017-05-01 | $14.28 | $14.45 | $14.18 | $14.30 | $14.30 | 170,819 |
2017-04-28 | $14.29 | $14.38 | $14.12 | $14.26 | $14.26 | 229,204 |
2017-04-27 | $14.33 | $14.42 | $14.18 | $14.37 | $14.37 | 223,399 |
2017-04-26 | $14.05 | $14.35 | $14.05 | $14.27 | $14.27 | 271,246 |
2017-04-25 | $13.91 | $14.16 | $13.91 | $14.07 | $14.07 | 237,284 |
2017-04-24 | $14.18 | $14.25 | $13.88 | $13.92 | $13.92 | 264,852 |
2017-04-21 | $13.90 | $14.08 | $13.82 | $13.98 | $13.98 | 252,610 |
2017-04-20 | $13.83 | $14.03 | $13.66 | $13.91 | $13.91 | 295,085 |
2017-04-19 | $13.80 | $14.01 | $13.77 | $13.80 | $13.80 | 349,636 |
2017-04-18 | $13.78 | $13.94 | $13.71 | $13.78 | $13.78 | 310,834 |
2017-04-17 | $13.74 | $13.97 | $13.56 | $13.92 | $13.92 | 430,501 |
2017-04-13 | $14.30 | $14.33 | $13.76 | $13.78 | $13.78 | 361,444 |
2017-04-12 | $14.82 | $14.89 | $14.32 | $14.33 | $14.33 | 359,143 |
2017-04-11 | $14.84 | $14.92 | $14.75 | $14.84 | $14.84 | 252,570 |
2017-04-10 | $14.74 | $14.94 | $14.58 | $14.82 | $14.82 | 301,079 |
2017-04-07 | $14.66 | $14.94 | $14.64 | $14.74 | $14.74 | 283,961 |
2017-04-06 | $14.57 | $14.72 | $14.36 | $14.66 | $14.66 | 545,187 |
2017-04-05 | $14.94 | $15.03 | $14.49 | $14.55 | $14.55 | 630,443 |
2017-04-04 | $14.90 | $15.09 | $14.83 | $15.02 | $15.02 | 314,243 |
2017-04-03 | $15.20 | $15.20 | $14.77 | $14.91 | $14.91 | 290,665 |
2017-03-31 | $15.15 | $15.36 | $15.15 | $15.24 | $15.24 | 244,416 |
2017-03-30 | $15.07 | $15.23 | $14.98 | $15.17 | $15.17 | 207,967 |
2017-03-29 | $14.91 | $15.16 | $14.80 | $15.05 | $15.05 | 192,479 |
2017-03-28 | $15.04 | $15.10 | $14.80 | $14.95 | $14.95 | 267,304 |
2017-03-27 | $14.68 | $15.18 | $14.61 | $15.10 | $15.10 | 312,342 |
2017-03-24 | $14.71 | $14.84 | $14.67 | $14.74 | $14.74 | 171,525 |
2017-03-23 | $14.75 | $14.83 | $14.56 | $14.70 | $14.70 | 253,070 |
2017-03-22 | $14.76 | $14.91 | $14.69 | $14.76 | $14.76 | 309,210 |
2017-03-21 | $14.90 | $14.99 | $14.73 | $14.80 | $14.80 | 272,538 |
2017-03-20 | $15.18 | $15.27 | $14.89 | $14.90 | $14.90 | 357,572 |
2017-03-17 | $15.13 | $15.37 | $15.02 | $15.18 | $15.18 | 674,193 |
2017-03-16 | $15.18 | $15.29 | $14.98 | $15.21 | $15.21 | 348,365 |
2017-03-15 | $14.75 | $15.28 | $14.71 | $15.18 | $15.18 | 515,037 |
2017-03-14 | $14.81 | $14.81 | $14.63 | $14.72 | $14.72 | 278,750 |
2017-03-13 | $14.88 | $15.00 | $14.70 | $14.85 | $14.85 | 468,822 |
2017-03-10 | $14.84 | $15.06 | $14.78 | $14.87 | $14.87 | 323,826 |
2017-03-09 | $14.86 | $14.96 | $14.79 | $14.80 | $14.80 | 340,722 |
2017-03-08 | $15.02 | $15.07 | $14.81 | $14.84 | $14.84 | 246,588 |
2017-03-07 | $15.21 | $15.23 | $14.98 | $15.00 | $15.00 | 161,799 |
2017-03-06 | $15.33 | $15.35 | $15.17 | $15.31 | $15.31 | 218,834 |
2017-03-03 | $15.47 | $15.53 | $15.25 | $15.38 | $15.38 | 258,580 |
2017-03-02 | $15.50 | $15.57 | $15.40 | $15.45 | $15.45 | 224,920 |
2017-03-01 | $15.35 | $15.62 | $15.24 | $15.55 | $15.55 | 507,934 |
2017-02-28 | $15.32 | $15.58 | $15.24 | $15.26 | $15.26 | 422,435 |
2017-02-27 | $15.25 | $15.31 | $14.96 | $15.28 | $15.28 | 1,024,814 |
2017-02-24 | $15.35 | $15.43 | $15.09 | $15.25 | $15.25 | 366,511 |
2017-02-23 | $15.55 | $15.57 | $15.33 | $15.49 | $15.49 | 231,096 |
2017-02-22 | $15.55 | $15.76 | $15.35 | $15.47 | $15.47 | 186,098 |
2017-02-21 | $15.54 | $15.82 | $15.42 | $15.55 | $15.55 | 214,474 |
2017-02-17 | $15.78 | $15.78 | $15.50 | $15.58 | $15.58 | 307,586 |
2017-02-16 | $15.70 | $15.90 | $15.64 | $15.76 | $15.76 | 281,643 |
2017-02-15 | $15.74 | $15.90 | $15.37 | $15.66 | $15.66 | 351,225 |
2017-02-14 | $15.59 | $15.78 | $15.50 | $15.74 | $15.74 | 324,174 |
2017-02-13 | $15.69 | $15.72 | $15.55 | $15.60 | $15.60 | 422,565 |
2017-02-10 | $15.28 | $15.66 | $15.24 | $15.64 | $15.64 | 340,704 |
2017-02-09 | $14.77 | $15.40 | $14.77 | $15.33 | $15.33 | 366,996 |
2017-02-08 | $14.81 | $14.98 | $14.65 | $14.87 | $14.87 | 156,847 |
2017-02-07 | $14.94 | $15.02 | $14.76 | $14.82 | $14.82 | 206,655 |
2017-02-06 | $14.75 | $14.95 | $14.66 | $14.91 | $14.91 | 225,266 |
2017-02-03 | $14.90 | $15.25 | $14.68 | $14.76 | $14.76 | 232,891 |
2017-02-02 | $15.25 | $15.25 | $14.84 | $14.92 | $14.92 | 233,599 |
2017-02-01 | $15.05 | $15.34 | $14.92 | $15.30 | $15.30 | 492,982 |
2017-01-31 | $14.42 | $15.07 | $14.35 | $15.01 | $15.01 | 393,075 |
2017-01-30 | $14.66 | $14.66 | $14.31 | $14.46 | $14.46 | 348,188 |
2017-01-27 | $14.24 | $14.75 | $14.02 | $14.69 | $14.69 | 756,606 |
2017-01-26 | $14.60 | $15.11 | $14.08 | $14.17 | $14.17 | 1,266,733 |
2017-01-25 | $13.50 | $13.85 | $13.41 | $13.78 | $13.78 | 633,988 |
2017-01-24 | $13.30 | $13.46 | $13.17 | $13.38 | $13.38 | 257,622 |
2017-01-23 | $13.41 | $13.52 | $13.07 | $13.30 | $13.30 | 273,243 |
2017-01-20 | $13.61 | $13.65 | $13.33 | $13.54 | $13.54 | 188,584 |
2017-01-19 | $13.53 | $13.77 | $13.34 | $13.62 | $13.62 | 397,204 |
2017-01-18 | $13.53 | $13.62 | $13.39 | $13.51 | $13.51 | 563,359 |
2017-01-17 | $13.71 | $13.72 | $13.49 | $13.53 | $13.53 | 335,589 |
2017-01-13 | $13.80 | $13.88 | $13.56 | $13.74 | $13.74 | 121,825 |
2017-01-12 | $13.83 | $13.83 | $13.55 | $13.76 | $13.76 | 158,370 |
2017-01-11 | $13.80 | $13.91 | $13.66 | $13.89 | $13.89 | 246,251 |
2017-01-10 | $13.50 | $13.94 | $13.10 | $13.82 | $13.82 | 262,030 |
2017-01-09 | $13.43 | $13.54 | $13.37 | $13.46 | $13.46 | 141,665 |
2017-01-06 | $13.46 | $13.58 | $13.39 | $13.51 | $13.51 | 147,297 |
2017-01-05 | $13.70 | $13.72 | $13.45 | $13.49 | $13.49 | 193,415 |
2017-01-04 | $13.84 | $13.90 | $13.37 | $13.75 | $13.75 | 379,825 |
2017-01-03 | $13.13 | $13.76 | $13.11 | $13.75 | $13.75 | 388,201 |
2016-12-30 | $13.15 | $13.26 | $12.91 | $13.15 | $13.15 | 286,216 |
2016-12-29 | $12.97 | $13.31 | $12.97 | $13.15 | $13.15 | 202,405 |
2016-12-28 | $13.11 | $13.11 | $12.88 | $12.98 | $12.98 | 163,797 |
2016-12-27 | $12.84 | $13.20 | $12.84 | $13.08 | $13.08 | 206,157 |
2016-12-23 | $12.74 | $12.94 | $12.74 | $12.89 | $12.89 | 191,737 |
2016-12-22 | $12.83 | $12.91 | $12.61 | $12.77 | $12.77 | 390,381 |
2016-12-21 | $12.99 | $12.99 | $12.78 | $12.80 | $12.80 | 248,247 |
2016-12-20 | $13.13 | $13.23 | $12.88 | $13.01 | $13.01 | 296,686 |
2016-12-19 | $13.09 | $13.31 | $13.01 | $13.16 | $13.16 | 336,656 |
2016-12-16 | $13.34 | $13.58 | $13.05 | $13.12 | $13.12 | 1,258,662 |
2016-12-15 | $13.55 | $13.71 | $13.33 | $13.37 | $13.37 | 621,449 |
2016-12-14 | $13.70 | $13.79 | $13.39 | $13.48 | $13.48 | 333,782 |
2016-12-13 | $13.90 | $14.05 | $13.69 | $13.70 | $13.70 | 433,547 |
2016-12-12 | $13.99 | $14.04 | $13.71 | $13.90 | $13.90 | 452,046 |
2016-12-09 | $14.00 | $14.14 | $13.97 | $14.09 | $14.09 | 225,667 |
2016-12-08 | $13.79 | $14.14 | $13.63 | $13.99 | $13.99 | 431,892 |
2016-12-07 | $13.69 | $13.93 | $13.57 | $13.83 | $13.83 | 289,709 |
2016-12-06 | $13.40 | $13.70 | $13.17 | $13.69 | $13.69 | 320,924 |
2016-12-05 | $13.11 | $13.51 | $13.10 | $13.41 | $13.41 | 507,704 |
2016-12-02 | $13.03 | $13.17 | $12.93 | $13.06 | $13.06 | 356,673 |
2016-12-01 | $13.21 | $13.21 | $12.85 | $13.00 | $13.00 | 372,110 |
2016-11-30 | $13.31 | $13.34 | $13.07 | $13.12 | $13.12 | 413,781 |
2016-11-29 | $13.44 | $13.75 | $12.81 | $13.38 | $13.38 | 812,716 |
2016-11-28 | $14.03 | $14.07 | $13.84 | $13.86 | $13.86 | 280,782 |
2016-11-25 | $14.04 | $14.18 | $13.98 | $14.09 | $14.09 | 167,493 |
2016-11-23 | $13.94 | $14.08 | $13.86 | $13.94 | $13.94 | 242,611 |
2016-11-22 | $13.87 | $14.01 | $13.73 | $14.01 | $14.01 | 213,207 |
2016-11-21 | $13.81 | $13.97 | $13.75 | $13.86 | $13.86 | 172,154 |
2016-11-18 | $13.79 | $13.98 | $13.67 | $13.83 | $13.83 | 300,181 |
2016-11-17 | $13.85 | $13.99 | $13.70 | $13.76 | $13.76 | 303,385 |
2016-11-16 | $13.77 | $13.95 | $13.65 | $13.80 | $13.80 | 271,811 |
2016-11-15 | $13.81 | $14.03 | $13.61 | $13.79 | $13.79 | 367,370 |
2016-11-14 | $13.77 | $14.03 | $13.62 | $13.77 | $13.77 | 411,506 |
2016-11-11 | $13.35 | $13.93 | $13.05 | $13.80 | $13.80 | 631,479 |
2016-11-10 | $13.32 | $13.56 | $13.15 | $13.29 | $13.29 | 437,287 |
2016-11-09 | $12.80 | $13.24 | $12.70 | $13.20 | $13.20 | 372,146 |
2016-11-08 | $12.90 | $13.10 | $12.70 | $12.86 | $12.86 | 260,349 |
2016-11-07 | $12.92 | $13.07 | $12.68 | $12.89 | $12.89 | 389,485 |
2016-11-04 | $12.50 | $12.86 | $12.38 | $12.75 | $12.75 | 453,720 |
2016-11-03 | $12.72 | $13.04 | $12.51 | $12.55 | $12.55 | 515,362 |
2016-11-02 | $12.65 | $12.84 | $12.61 | $12.73 | $12.73 | 320,577 |
2016-11-01 | $12.88 | $12.94 | $12.57 | $12.71 | $12.71 | 472,284 |
2016-10-31 | $12.67 | $12.96 | $12.46 | $12.89 | $12.89 | 668,089 |
2016-10-28 | $11.93 | $12.64 | $11.82 | $12.60 | $12.60 | 1,398,137 |
2016-10-27 | $12.50 | $12.74 | $11.76 | $12.38 | $12.38 | 1,295,577 |
2016-10-26 | $11.73 | $11.78 | $11.48 | $11.56 | $11.56 | 462,287 |
2016-10-25 | $12.09 | $12.23 | $11.79 | $11.80 | $11.80 | 465,027 |
2016-10-24 | $11.98 | $12.36 | $11.85 | $12.12 | $12.12 | 807,587 |
2016-10-21 | $12.00 | $12.08 | $11.83 | $11.86 | $11.86 | 566,670 |
2016-10-20 | $12.25 | $12.25 | $11.99 | $12.01 | $12.01 | 458,087 |
2016-10-19 | $12.27 | $12.40 | $12.24 | $12.24 | $12.24 | 368,502 |
2016-10-18 | $12.44 | $12.51 | $12.08 | $12.27 | $12.27 | 413,065 |
2016-10-17 | $12.42 | $12.81 | $12.21 | $12.40 | $12.40 | 1,979,049 |
2016-10-14 | $11.28 | $12.16 | $11.03 | $11.48 | $11.48 | 1,342,803 |
2016-10-13 | $11.02 | $11.25 | $10.97 | $11.20 | $11.20 | 479,186 |
2016-10-12 | $11.02 | $11.23 | $10.91 | $11.13 | $11.13 | 298,026 |
2016-10-11 | $11.02 | $11.02 | $10.88 | $11.00 | $11.00 | 374,829 |
2016-10-10 | $11.00 | $11.09 | $10.91 | $11.02 | $11.02 | 144,261 |
2016-10-07 | $10.71 | $10.97 | $10.65 | $10.93 | $10.93 | 397,554 |
2016-10-06 | $11.20 | $11.28 | $10.61 | $10.75 | $10.75 | 466,090 |
2016-10-05 | $11.26 | $11.48 | $11.18 | $11.39 | $11.39 | 225,196 |
2016-10-04 | $11.21 | $11.33 | $11.15 | $11.21 | $11.21 | 187,618 |
2016-10-03 | $11.31 | $11.32 | $11.17 | $11.21 | $11.21 | 198,835 |
2016-09-30 | $11.26 | $11.34 | $11.18 | $11.32 | $11.32 | 280,188 |
2016-09-29 | $11.33 | $11.33 | $11.22 | $11.25 | $11.25 | 179,849 |
2016-09-28 | $11.26 | $11.40 | $11.23 | $11.35 | $11.35 | 216,361 |
2016-09-27 | $11.25 | $11.47 | $11.23 | $11.27 | $11.27 | 333,874 |
2016-09-26 | $11.48 | $11.48 | $11.25 | $11.25 | $11.25 | 262,233 |
2016-09-23 | $11.45 | $11.51 | $11.38 | $11.49 | $11.49 | 184,951 |
2016-09-22 | $11.38 | $11.49 | $11.34 | $11.49 | $11.49 | 199,135 |
2016-09-21 | $11.20 | $11.31 | $11.13 | $11.30 | $11.30 | 289,183 |
2016-09-20 | $11.33 | $11.44 | $11.14 | $11.14 | $11.14 | 335,932 |
2016-09-19 | $11.49 | $11.62 | $11.30 | $11.30 | $11.30 | 217,023 |
2016-09-16 | $11.42 | $11.51 | $11.32 | $11.48 | $11.48 | 451,956 |
2016-09-15 | $11.31 | $11.45 | $11.26 | $11.41 | $11.41 | 284,509 |
2016-09-14 | $11.42 | $11.44 | $11.26 | $11.30 | $11.30 | 233,403 |
2016-09-13 | $11.60 | $11.62 | $11.34 | $11.40 | $11.40 | 286,611 |
2016-09-12 | $11.67 | $11.73 | $11.48 | $11.70 | $11.70 | 258,207 |
2016-09-09 | $12.00 | $12.04 | $11.71 | $11.71 | $11.71 | 267,360 |
2016-09-08 | $11.96 | $12.06 | $11.89 | $12.06 | $12.06 | 198,018 |
2016-09-07 | $11.82 | $12.07 | $11.79 | $11.98 | $11.98 | 453,194 |
2016-09-06 | $11.90 | $11.98 | $11.71 | $11.84 | $11.84 | 318,132 |
2016-09-02 | $11.85 | $11.98 | $11.74 | $11.86 | $11.86 | 231,109 |
2016-09-01 | $11.79 | $11.83 | $11.58 | $11.78 | $11.78 | 319,629 |
2016-08-31 | $11.85 | $11.91 | $11.69 | $11.77 | $11.77 | 256,101 |
2016-08-30 | $11.78 | $11.96 | $11.77 | $11.87 | $11.87 | 154,653 |
2016-08-29 | $11.76 | $11.91 | $11.68 | $11.80 | $11.80 | 144,363 |
2016-08-26 | $11.70 | $12.06 | $11.64 | $11.76 | $11.76 | 246,150 |
2016-08-25 | $11.62 | $11.83 | $11.56 | $11.71 | $11.71 | 237,840 |
2016-08-24 | $11.73 | $11.93 | $11.60 | $11.62 | $11.62 | 251,999 |
2016-08-23 | $11.75 | $12.00 | $11.71 | $11.78 | $11.78 | 210,465 |
2016-08-22 | $11.50 | $11.74 | $11.48 | $11.73 | $11.73 | 253,130 |
2016-08-19 | $11.52 | $11.65 | $11.44 | $11.51 | $11.51 | 299,604 |
2016-08-18 | $11.95 | $11.95 | $11.39 | $11.59 | $11.59 | 716,544 |
2016-08-17 | $12.17 | $12.25 | $11.94 | $11.96 | $11.96 | 668,014 |
2016-08-16 | $12.27 | $12.29 | $12.03 | $12.20 | $12.20 | 450,476 |
2016-08-15 | $12.23 | $12.33 | $12.20 | $12.27 | $12.27 | 344,655 |
2016-08-12 | $12.26 | $12.32 | $12.21 | $12.26 | $12.26 | 232,645 |
2016-08-11 | $12.25 | $12.37 | $12.23 | $12.29 | $12.29 | 268,814 |
2016-08-10 | $12.32 | $12.32 | $12.15 | $12.24 | $12.24 | 241,572 |
2016-08-09 | $12.23 | $12.36 | $12.17 | $12.30 | $12.30 | 216,573 |
2016-08-08 | $12.28 | $12.30 | $11.81 | $12.23 | $12.23 | 311,608 |
2016-08-05 | $12.36 | $12.49 | $12.24 | $12.28 | $12.28 | 379,551 |
2016-08-04 | $12.47 | $12.48 | $12.12 | $12.30 | $12.30 | 311,851 |
2016-08-03 | $11.97 | $12.55 | $11.88 | $12.47 | $12.47 | 461,429 |
2016-08-02 | $12.14 | $12.16 | $11.92 | $11.99 | $11.99 | 487,527 |
2016-08-01 | $12.25 | $12.32 | $12.08 | $12.20 | $12.20 | 419,737 |
2016-07-29 | $11.67 | $12.29 | $11.60 | $12.28 | $12.28 | 1,258,748 |
2016-07-28 | $12.85 | $12.94 | $12.73 | $12.80 | $12.80 | 348,080 |
2016-07-27 | $12.99 | $13.04 | $12.80 | $12.91 | $12.91 | 309,548 |
2016-07-26 | $12.73 | $12.96 | $12.68 | $12.96 | $12.96 | 321,845 |
2016-07-25 | $12.50 | $12.74 | $12.44 | $12.72 | $12.72 | 389,690 |
2016-07-22 | $12.48 | $12.63 | $12.40 | $12.55 | $12.55 | 162,735 |
2016-07-21 | $12.68 | $12.85 | $12.67 | $12.70 | $12.70 | 282,265 |
2016-07-20 | $12.39 | $12.69 | $12.39 | $12.63 | $12.63 | 182,534 |
2016-07-19 | $12.60 | $12.68 | $12.35 | $12.39 | $12.39 | 303,623 |
2016-07-18 | $12.60 | $12.73 | $12.54 | $12.62 | $12.62 | 312,813 |
2016-07-15 | $12.59 | $12.79 | $12.04 | $12.60 | $12.60 | 376,890 |
2016-07-14 | $12.88 | $12.95 | $12.49 | $12.50 | $12.50 | 380,880 |
2016-07-13 | $12.90 | $12.99 | $12.76 | $12.82 | $12.82 | 279,979 |
2016-07-12 | $12.60 | $12.90 | $12.53 | $12.81 | $12.81 | 335,182 |
2016-07-11 | $12.45 | $12.64 | $12.42 | $12.60 | $12.60 | 297,945 |
2016-07-08 | $12.10 | $12.49 | $12.08 | $12.44 | $12.44 | 419,535 |
2016-07-07 | $12.09 | $12.15 | $11.99 | $12.06 | $12.06 | 208,647 |
2016-07-06 | $12.01 | $12.21 | $11.88 | $12.11 | $12.11 | 240,935 |
2016-07-05 | $12.13 | $12.19 | $11.92 | $12.00 | $12.00 | 288,560 |
2016-07-01 | $11.91 | $12.27 | $11.91 | $12.16 | $12.16 | 370,568 |
2016-06-30 | $11.56 | $11.92 | $11.48 | $11.91 | $11.91 | 556,867 |
2016-06-29 | $11.45 | $11.89 | $11.45 | $11.56 | $11.56 | 402,795 |
2016-06-28 | $11.18 | $11.51 | $11.16 | $11.41 | $11.41 | 460,242 |
2016-06-27 | $11.64 | $11.67 | $11.10 | $11.14 | $11.14 | 323,745 |
2016-06-24 | $11.74 | $11.88 | $11.57 | $11.71 | $11.71 | 515,730 |
2016-06-23 | $11.81 | $12.08 | $11.80 | $12.08 | $12.08 | 321,753 |
2016-06-22 | $11.93 | $11.96 | $11.65 | $11.74 | $11.74 | 331,144 |
2016-06-21 | $12.02 | $12.04 | $11.76 | $11.93 | $11.93 | 345,562 |
2016-06-20 | $12.01 | $12.13 | $11.96 | $11.96 | $11.96 | 408,138 |
2016-06-17 | $12.22 | $12.22 | $11.85 | $11.92 | $11.92 | 506,104 |
2016-06-16 | $12.17 | $12.25 | $11.90 | $12.22 | $12.22 | 326,524 |
2016-06-15 | $12.29 | $12.47 | $12.18 | $12.22 | $12.22 | 610,218 |
2016-06-14 | $12.22 | $12.26 | $11.98 | $12.02 | $12.02 | 589,713 |
2016-06-13 | $12.38 | $12.59 | $12.26 | $12.27 | $12.27 | 417,754 |
2016-06-10 | $12.29 | $12.61 | $12.21 | $12.44 | $12.44 | 479,450 |
2016-06-09 | $12.41 | $12.50 | $12.31 | $12.36 | $12.36 | 794,559 |
2016-06-08 | $12.50 | $12.52 | $12.28 | $12.40 | $12.40 | 563,430 |
2016-06-07 | $12.52 | $12.54 | $12.46 | $12.51 | $12.51 | 296,845 |
2016-06-06 | $12.61 | $12.70 | $12.49 | $12.50 | $12.50 | 332,692 |
2016-06-03 | $12.87 | $12.96 | $12.57 | $12.62 | $12.62 | 329,064 |
2016-06-02 | $12.84 | $13.10 | $12.75 | $12.89 | $12.89 | 522,181 |
2016-06-01 | $12.69 | $12.91 | $12.63 | $12.84 | $12.84 | 1,091,608 |
2016-05-31 | $12.73 | $12.77 | $12.57 | $12.71 | $12.71 | 533,766 |
2016-05-27 | $12.62 | $12.78 | $12.50 | $12.69 | $12.69 | 320,161 |
2016-05-26 | $12.83 | $12.86 | $12.56 | $12.57 | $12.57 | 470,555 |
2016-05-25 | $12.98 | $13.05 | $12.74 | $12.78 | $12.78 | 575,117 |
2016-05-24 | $13.00 | $13.17 | $12.92 | $12.93 | $12.93 | 899,896 |
2016-05-23 | $13.26 | $13.32 | $12.84 | $12.91 | $12.91 | 738,902 |
2016-05-20 | $13.43 | $13.90 | $12.71 | $13.29 | $13.29 | 1,209,976 |
2016-05-19 | $14.56 | $14.61 | $14.09 | $14.42 | $14.42 | 297,456 |
2016-05-18 | $14.28 | $14.66 | $14.17 | $14.63 | $14.63 | 306,784 |
2016-05-17 | $14.65 | $14.69 | $14.27 | $14.30 | $14.30 | 499,489 |
2016-05-16 | $14.43 | $14.79 | $14.14 | $14.67 | $14.67 | 400,631 |
2016-05-13 | $13.75 | $14.54 | $13.75 | $14.43 | $14.43 | 402,699 |
2016-05-12 | $14.33 | $14.51 | $14.07 | $14.26 | $14.26 | 453,728 |
2016-05-11 | $14.44 | $14.47 | $14.16 | $14.29 | $14.29 | 601,529 |
2016-05-10 | $14.24 | $14.49 | $14.14 | $14.47 | $14.47 | 261,649 |
2016-05-09 | $13.94 | $14.25 | $13.91 | $14.14 | $14.14 | 274,496 |
2016-05-06 | $13.91 | $14.00 | $13.58 | $13.96 | $13.96 | 309,245 |
2016-05-05 | $14.07 | $14.19 | $13.88 | $13.97 | $13.97 | 309,317 |
2016-05-04 | $14.02 | $14.23 | $13.97 | $14.08 | $14.08 | 188,226 |
2016-05-03 | $13.93 | $14.10 | $13.81 | $14.03 | $14.03 | 266,163 |
2016-05-02 | $14.06 | $14.20 | $13.98 | $14.04 | $14.04 | 347,259 |
2016-04-29 | $14.26 | $14.35 | $13.96 | $14.08 | $14.08 | 342,465 |
2016-04-28 | $14.20 | $14.98 | $14.20 | $14.29 | $14.29 | 593,122 |
2016-04-27 | $14.47 | $14.66 | $14.35 | $14.42 | $14.42 | 179,209 |
2016-04-26 | $14.66 | $14.66 | $14.25 | $14.51 | $14.51 | 225,281 |
2016-04-25 | $14.53 | $14.63 | $14.48 | $14.57 | $14.57 | 214,636 |
2016-04-22 | $14.37 | $14.70 | $14.37 | $14.59 | $14.59 | 309,062 |
2016-04-21 | $14.47 | $14.54 | $14.30 | $14.37 | $14.37 | 213,209 |
2016-04-20 | $14.36 | $14.69 | $14.36 | $14.47 | $14.47 | 272,462 |
2016-04-19 | $14.43 | $14.53 | $14.33 | $14.39 | $14.39 | 369,746 |
2016-04-18 | $14.40 | $14.53 | $14.24 | $14.43 | $14.43 | 286,801 |
2016-04-15 | $14.16 | $14.55 | $14.16 | $14.47 | $14.47 | 456,222 |
2016-04-14 | $14.38 | $14.42 | $14.19 | $14.22 | $14.22 | 400,149 |
2016-04-13 | $14.63 | $14.63 | $14.29 | $14.35 | $14.35 | 533,014 |
2016-04-12 | $14.29 | $14.59 | $14.18 | $14.50 | $14.50 | 374,851 |
2016-04-11 | $14.30 | $14.41 | $13.98 | $14.26 | $14.26 | 671,618 |
2016-04-08 | $14.72 | $14.76 | $14.13 | $14.18 | $14.18 | 529,141 |
2016-04-07 | $14.52 | $14.82 | $14.52 | $14.67 | $14.67 | 578,569 |
2016-04-06 | $14.91 | $14.99 | $14.45 | $14.67 | $14.67 | 883,368 |
2016-04-05 | $14.83 | $14.99 | $14.80 | $14.86 | $14.86 | 361,934 |
2016-04-04 | $15.28 | $15.28 | $14.90 | $14.90 | $14.90 | 353,010 |
2016-04-01 | $15.19 | $15.31 | $14.98 | $15.25 | $15.25 | 511,312 |
2016-03-31 | $15.27 | $15.45 | $15.22 | $15.24 | $15.24 | 485,979 |
2016-03-30 | $14.84 | $15.24 | $14.84 | $15.22 | $15.22 | 361,571 |
2016-03-29 | $14.28 | $14.92 | $14.25 | $14.86 | $14.86 | 326,276 |
2016-03-28 | $14.13 | $14.39 | $14.10 | $14.25 | $14.25 | 375,856 |
2016-03-24 | $14.35 | $14.37 | $14.05 | $14.19 | $14.19 | 366,928 |
2016-03-23 | $14.56 | $14.58 | $14.36 | $14.39 | $14.39 | 331,677 |
2016-03-22 | $14.82 | $14.85 | $14.57 | $14.64 | $14.64 | 329,422 |
2016-03-21 | $14.83 | $15.03 | $14.65 | $14.91 | $14.91 | 286,224 |
2016-03-18 | $14.74 | $15.03 | $14.53 | $14.88 | $14.88 | 607,405 |
2016-03-17 | $14.50 | $14.70 | $14.33 | $14.67 | $14.67 | 298,825 |
2016-03-16 | $14.51 | $14.63 | $14.43 | $14.54 | $14.54 | 246,385 |
2016-03-15 | $14.82 | $14.82 | $14.49 | $14.52 | $14.52 | 269,357 |
2016-03-14 | $14.85 | $15.00 | $14.67 | $14.85 | $14.85 | 281,420 |
2016-03-11 | $14.58 | $14.96 | $14.49 | $14.93 | $14.93 | 303,338 |
2016-03-10 | $14.76 | $15.06 | $14.30 | $14.47 | $14.47 | 484,577 |
2016-03-09 | $15.06 | $15.19 | $14.69 | $14.74 | $14.74 | 211,689 |
2016-03-08 | $14.96 | $15.23 | $14.94 | $15.00 | $15.00 | 444,517 |
2016-03-07 | $14.80 | $15.30 | $14.73 | $15.06 | $15.06 | 460,508 |
2016-03-04 | $14.72 | $15.09 | $14.58 | $14.85 | $14.85 | 673,696 |
2016-03-03 | $15.47 | $15.52 | $14.70 | $14.74 | $14.74 | 581,638 |
2016-03-02 | $15.53 | $15.62 | $15.37 | $15.49 | $15.49 | 1,068,664 |
2016-03-01 | $15.63 | $15.71 | $15.45 | $15.60 | $15.60 | 717,926 |
2016-02-29 | $15.30 | $15.63 | $15.29 | $15.55 | $15.55 | 539,469 |
2016-02-26 | $15.34 | $15.45 | $15.20 | $15.36 | $15.36 | 621,871 |
2016-02-25 | $15.18 | $15.43 | $15.16 | $15.34 | $15.34 | 796,267 |
2016-02-24 | $14.85 | $15.23 | $14.69 | $15.17 | $15.17 | 356,558 |
2016-02-23 | $14.90 | $15.24 | $14.84 | $15.00 | $15.00 | 480,557 |
2016-02-22 | $15.00 | $15.16 | $14.84 | $15.01 | $15.01 | 950,466 |
2016-02-19 | $14.73 | $15.02 | $14.62 | $14.97 | $14.97 | 781,676 |
2016-02-18 | $14.57 | $14.90 | $14.29 | $14.84 | $14.84 | 654,762 |
2016-02-17 | $13.96 | $14.51 | $13.96 | $14.40 | $14.40 | 878,436 |
2016-02-16 | $13.76 | $14.03 | $13.71 | $13.97 | $13.97 | 452,003 |
2016-02-12 | $13.56 | $13.74 | $13.26 | $13.64 | $13.64 | 460,778 |
2016-02-11 | $13.34 | $13.61 | $13.18 | $13.45 | $13.45 | 561,880 |
2016-02-10 | $13.55 | $13.81 | $13.36 | $13.58 | $13.58 | 610,263 |
2016-02-09 | $13.61 | $13.75 | $13.38 | $13.50 | $13.50 | 832,043 |
2016-02-08 | $13.20 | $13.85 | $13.19 | $13.77 | $13.77 | 718,680 |
2016-02-05 | $13.88 | $13.88 | $13.31 | $13.41 | $13.41 | 695,541 |
2016-02-04 | $14.14 | $14.28 | $13.77 | $13.84 | $13.84 | 364,843 |
2016-02-03 | $14.40 | $14.67 | $13.93 | $14.07 | $14.07 | 691,930 |
2016-02-02 | $14.10 | $14.75 | $13.99 | $14.25 | $14.25 | 1,599,147 |
2016-02-01 | $12.88 | $14.28 | $12.87 | $14.20 | $14.20 | 2,419,772 |
2016-01-29 | $15.92 | $15.94 | $12.51 | $13.11 | $13.11 | 4,020,821 |
2016-01-28 | $16.71 | $16.75 | $16.07 | $16.27 | $16.27 | 604,017 |
2016-01-27 | $16.80 | $17.10 | $16.36 | $16.50 | $16.50 | 601,176 |
2016-01-26 | $17.00 | $17.28 | $16.35 | $16.82 | $16.82 | 653,900 |
2016-01-25 | $16.52 | $17.21 | $16.36 | $17.02 | $17.02 | 1,210,332 |
2016-01-22 | $15.73 | $15.98 | $15.63 | $15.95 | $15.95 | 457,915 |
2016-01-21 | $15.92 | $15.94 | $15.31 | $15.55 | $15.55 | 525,822 |
2016-01-20 | $15.72 | $16.00 | $15.09 | $15.78 | $15.78 | 718,819 |
2016-01-19 | $16.57 | $16.90 | $15.72 | $15.97 | $15.97 | 930,539 |
2016-01-15 | $16.57 | $16.82 | $16.05 | $16.57 | $16.57 | 506,260 |
2016-01-14 | $16.91 | $17.04 | $16.63 | $16.91 | $16.91 | 373,003 |
2016-01-13 | $17.41 | $17.50 | $16.81 | $16.86 | $16.86 | 631,545 |
2016-01-12 | $16.92 | $17.23 | $16.66 | $17.20 | $17.20 | 750,758 |
2016-01-11 | $17.24 | $17.33 | $16.40 | $16.76 | $16.76 | 1,058,090 |
2016-01-08 | $16.85 | $17.24 | $16.61 | $16.91 | $16.91 | 1,420,633 |
2016-01-07 | $16.77 | $17.11 | $16.77 | $16.87 | $16.87 | 543,196 |
2016-01-06 | $16.79 | $17.19 | $16.70 | $16.95 | $16.95 | 604,818 |
2016-01-05 | $16.81 | $17.35 | $16.70 | $17.00 | $17.00 | 833,259 |
2016-01-04 | $16.38 | $17.11 | $16.21 | $16.85 | $16.85 | 847,910 |
2015-12-31 | $16.59 | $16.71 | $16.12 | $16.12 | $16.12 | 359,434 |
2015-12-30 | $16.30 | $16.74 | $16.09 | $16.67 | $16.67 | 485,329 |
2015-12-29 | $16.15 | $16.40 | $16.02 | $16.35 | $16.35 | 376,941 |
2015-12-28 | $15.66 | $16.17 | $15.56 | $16.14 | $16.14 | 415,271 |
2015-12-24 | $15.62 | $15.80 | $15.58 | $15.67 | $15.67 | 102,196 |
2015-12-23 | $16.06 | $16.18 | $15.45 | $15.67 | $15.67 | 570,806 |
2015-12-22 | $15.77 | $16.13 | $15.47 | $16.05 | $16.05 | 444,174 |
2015-12-21 | $15.52 | $15.78 | $15.27 | $15.77 | $15.77 | 325,929 |
2015-12-18 | $15.63 | $15.73 | $15.47 | $15.49 | $15.49 | 791,258 |
2015-12-17 | $15.82 | $15.91 | $15.63 | $15.71 | $15.71 | 281,895 |
2015-12-16 | $15.82 | $16.04 | $14.96 | $15.81 | $15.81 | 329,397 |
2015-12-15 | $15.59 | $15.85 | $15.58 | $15.78 | $15.78 | 516,347 |
2015-12-14 | $15.25 | $15.65 | $15.25 | $15.54 | $15.54 | 529,360 |
2015-12-11 | $15.34 | $15.69 | $15.05 | $15.25 | $15.25 | 449,888 |
2015-12-10 | $15.30 | $15.79 | $15.28 | $15.58 | $15.58 | 613,907 |
2015-12-09 | $15.57 | $15.64 | $15.04 | $15.10 | $15.10 | 570,538 |
2015-12-08 | $15.74 | $16.01 | $15.63 | $15.79 | $15.61 | 374,190 |
2015-12-07 | $15.79 | $15.94 | $15.68 | $15.81 | $15.63 | 350,463 |
2015-12-04 | $15.87 | $16.02 | $15.72 | $15.85 | $15.67 | 516,496 |
2015-12-03 | $16.18 | $16.22 | $15.78 | $15.80 | $15.62 | 448,408 |
2015-12-02 | $16.32 | $16.41 | $16.08 | $16.11 | $15.92 | 323,553 |
2015-12-01 | $16.36 | $16.41 | $16.11 | $16.27 | $16.08 | 1,043,271 |
2015-11-30 | $15.91 | $16.48 | $15.90 | $16.25 | $16.06 | 868,890 |
2015-11-27 | $15.97 | $16.08 | $15.85 | $15.95 | $15.77 | 228,327 |
2015-11-25 | $15.70 | $16.09 | $15.66 | $15.94 | $15.76 | 528,878 |
2015-11-24 | $15.32 | $15.66 | $15.18 | $15.63 | $15.45 | 662,790 |
2015-11-23 | $15.04 | $15.34 | $14.88 | $15.31 | $15.13 | 555,659 |
2015-11-20 | $15.03 | $15.23 | $14.92 | $15.02 | $14.85 | 524,202 |
2015-11-19 | $15.24 | $15.36 | $14.91 | $14.94 | $14.77 | 608,282 |
2015-11-18 | $14.92 | $15.38 | $14.68 | $15.19 | $15.02 | 871,720 |
2015-11-17 | $14.68 | $15.11 | $14.57 | $14.81 | $14.64 | 467,396 |
2015-11-16 | $14.35 | $14.77 | $14.31 | $14.58 | $14.41 | 501,840 |
2015-11-13 | $14.33 | $14.53 | $14.16 | $14.31 | $14.15 | 304,901 |
2015-11-12 | $14.73 | $14.73 | $14.33 | $14.38 | $14.22 | 198,906 |
2015-11-11 | $14.91 | $15.01 | $14.77 | $14.77 | $14.60 | 322,808 |
2015-11-10 | $14.71 | $14.85 | $14.70 | $14.85 | $14.68 | 263,910 |
2015-11-09 | $14.90 | $14.90 | $14.60 | $14.69 | $14.52 | 265,858 |
2015-11-06 | $14.65 | $15.03 | $14.51 | $14.92 | $14.75 | 717,088 |
2015-11-05 | $14.42 | $14.73 | $14.33 | $14.72 | $14.55 | 443,682 |
2015-11-04 | $14.21 | $14.38 | $14.17 | $14.38 | $14.22 | 487,690 |
2015-11-03 | $13.75 | $14.31 | $13.36 | $14.27 | $14.11 | 587,812 |
2015-11-02 | $13.84 | $13.88 | $13.38 | $13.76 | $13.60 | 1,384,895 |
2015-10-30 | $14.26 | $14.33 | $13.96 | $14.05 | $13.89 | 413,463 |
2015-10-29 | $14.46 | $14.62 | $14.24 | $14.30 | $14.14 | 477,511 |
2015-10-28 | $14.21 | $14.49 | $14.13 | $14.42 | $14.25 | 568,221 |
2015-10-27 | $14.51 | $14.51 | $14.09 | $14.14 | $13.98 | 645,015 |
2015-10-26 | $15.00 | $15.06 | $14.08 | $14.36 | $14.20 | 987,729 |
2015-10-23 | $16.00 | $16.00 | $13.77 | $15.05 | $14.88 | 1,850,456 |
2015-10-22 | $12.95 | $13.10 | $12.75 | $12.86 | $12.71 | 379,461 |
2015-10-21 | $12.92 | $13.20 | $12.92 | $12.94 | $12.79 | 272,012 |
2015-10-20 | $12.85 | $13.00 | $12.70 | $13.00 | $12.85 | 224,138 |
2015-10-19 | $12.46 | $12.87 | $12.46 | $12.85 | $12.70 | 424,506 |
2015-10-16 | $12.44 | $12.59 | $12.33 | $12.42 | $12.28 | 309,319 |
2015-10-15 | $12.35 | $12.57 | $12.17 | $12.53 | $12.39 | 271,759 |
2015-10-14 | $12.36 | $12.52 | $12.32 | $12.38 | $12.24 | 223,974 |
2015-10-13 | $12.64 | $12.74 | $12.39 | $12.39 | $12.25 | 251,561 |
2015-10-12 | $12.59 | $12.77 | $12.49 | $12.67 | $12.52 | 289,100 |
2015-10-09 | $12.46 | $12.62 | $12.46 | $12.54 | $12.40 | 315,686 |
2015-10-08 | $12.39 | $12.45 | $12.25 | $12.43 | $12.29 | 236,326 |
2015-10-07 | $12.37 | $12.45 | $12.28 | $12.39 | $12.25 | 440,809 |
2015-10-06 | $12.45 | $12.57 | $12.33 | $12.37 | $12.23 | 297,266 |
2015-10-05 | $12.40 | $12.60 | $12.40 | $12.51 | $12.37 | 566,848 |
2015-10-02 | $12.26 | $12.34 | $12.11 | $12.26 | $12.12 | 359,541 |
2015-10-01 | $12.45 | $12.54 | $12.34 | $12.38 | $12.24 | 685,318 |
2015-09-30 | $12.40 | $12.53 | $12.37 | $12.48 | $12.34 | 283,981 |
2015-09-29 | $12.29 | $12.47 | $12.19 | $12.36 | $12.22 | 402,140 |
2015-09-28 | $12.69 | $12.72 | $12.29 | $12.31 | $12.17 | 358,109 |
2015-09-25 | $12.97 | $13.01 | $12.66 | $12.71 | $12.56 | 331,518 |
2015-09-24 | $12.92 | $13.01 | $12.76 | $12.89 | $12.74 | 385,664 |
2015-09-23 | $13.04 | $13.16 | $12.94 | $13.00 | $12.85 | 303,243 |
2015-09-22 | $13.22 | $13.29 | $12.79 | $13.00 | $12.85 | 223,416 |
2015-09-21 | $13.26 | $13.46 | $13.20 | $13.23 | $13.08 | 174,023 |
2015-09-18 | $13.19 | $13.36 | $13.19 | $13.25 | $13.10 | 384,870 |
2015-09-17 | $13.35 | $13.49 | $13.28 | $13.37 | $13.22 | 269,764 |
2015-09-16 | $13.43 | $13.50 | $13.26 | $13.37 | $13.22 | 350,605 |
2015-09-15 | $13.19 | $13.47 | $13.18 | $13.46 | $13.31 | 283,061 |
2015-09-14 | $13.13 | $13.26 | $13.03 | $13.18 | $13.03 | 274,592 |
2015-09-11 | $13.25 | $13.25 | $12.98 | $13.07 | $12.92 | 670,209 |
2015-09-10 | $13.05 | $13.30 | $13.05 | $13.25 | $13.10 | 209,538 |
2015-09-09 | $13.21 | $13.34 | $13.01 | $13.09 | $12.94 | 268,925 |
2015-09-08 | $13.29 | $13.43 | $13.15 | $13.36 | $13.03 | 240,183 |
NextGen Healthcare Inc (NXGN) News Headlines
Recent NextGen Healthcare Inc (NXGN) News
Similar Companies to NextGen Healthcare Inc (NXGN) in the Health Information Services Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |