Oceaneering International Inc (OII) Exchange: NYSE
Data as of April 29, 2024
$24.36 ($-0.54) -2.17%
Oceaneering International Inc - Daily Information
Click for more stock information on Oceaneering International Inc.Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $24.94 |
Previous Close | $24.36 |
High | $25.11 |
Low | $24.22 |
Adjusted Open | $24.94 |
Previous Adjusted Close | $24.36 |
Adjusted High | $25.11 |
Adjusted Low | $24.22 |
Invest in Oceaneering International Inc (OII)
Key People Oceaneering International Inc
Employee | Position |
---|---|
Roderick A. Larson | President, Chief Executive Officer & Director |
Alan R. Curtis | Chief Financial Officer & Senior Vice President |
Earl Childress | Chief Commercial Officer & Senior Vice President |
Marvin J. Migura | Senior Vice President |
Eric A. Silva | Chief Transformation Officer & Senior VP |
Martin James Mcdonald | Senior Vice President-Remotely Operated Vehicles |
Philip G. Beierl | Vice President-Advanced Technologies |
Nathantel Spencer | Director-Global Renewable Business Development |
M. Kevin McEvoy | Director |
John R. Huff | Chairman-Emeritus |
Witland J. LeBlanc | Chief Accounting Officer & Vice President |
Mark E. Peterson | VP-Corporate Development & Investor Relations |
Holly D Kriendler | Chief Human Resources Officer & Senior VP |
David K. Lawrence | Secretary, Senior Vice President & General Counsel |
Thomas Jay Collins | Chairman |
Karen H. Beachy | Independent Non-Executive Director |
Kavitha Velusamy | Independent Non-Executive Director |
Paul B. Murphy | Independent Director |
Steven A. Webster | Independent Director |
William B. Berry | Independent Director |
Jon Erik Reinhardsen | Independent Director |
Deanna L. Goodwin | Independent Director |
Company Profile Oceaneering International Inc
Exchange: NYSE
IPO Date: March 26, 1990
Employees: 4,400
Sector: Energy
Industry: Oil & Gas Equipment & Services
Website: Oceaneering International Inc Website
Address: 17000 El Camino Real, Houston, TX 77058
Historical Stock Data for Oceaneering International Inc (OII)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-29 | $24.94 | $25.11 | $24.22 | $24.36 | $24.36 | 999,208 |
2024-04-26 | $24.43 | $24.94 | $24.19 | $24.90 | $24.90 | 1,100,607 |
2024-04-25 | $23.91 | $24.60 | $22.02 | $24.55 | $24.55 | 1,719,910 |
2024-04-24 | $23.11 | $23.33 | $22.68 | $23.05 | $23.05 | 1,044,601 |
2024-04-23 | $22.52 | $23.36 | $22.48 | $23.21 | $23.21 | 999,460 |
2024-04-22 | $22.47 | $22.97 | $22.02 | $22.63 | $22.63 | 778,639 |
2024-04-19 | $22.10 | $22.74 | $21.89 | $22.60 | $22.60 | 895,372 |
2024-04-18 | $22.67 | $23.03 | $22.27 | $22.28 | $22.28 | 698,460 |
2024-04-17 | $22.95 | $23.27 | $22.51 | $22.53 | $22.53 | 713,047 |
2024-04-16 | $23.28 | $23.28 | $22.68 | $22.97 | $22.97 | 593,969 |
2024-04-15 | $24.06 | $24.21 | $23.29 | $23.44 | $23.44 | 669,703 |
2024-04-12 | $24.68 | $24.87 | $23.76 | $23.97 | $23.97 | 960,495 |
2024-04-11 | $24.49 | $24.53 | $24.04 | $24.51 | $24.51 | 586,022 |
2024-04-10 | $24.32 | $24.69 | $24.05 | $24.42 | $24.42 | 1,464,045 |
2024-04-09 | $25.00 | $25.23 | $24.47 | $24.52 | $24.52 | 933,460 |
2024-04-08 | $25.34 | $25.50 | $24.81 | $25.06 | $25.06 | 966,614 |
2024-04-05 | $25.08 | $25.54 | $24.82 | $25.20 | $25.20 | 1,267,397 |
2024-04-04 | $25.55 | $25.66 | $24.89 | $24.99 | $24.99 | 897,411 |
2024-04-03 | $24.99 | $25.55 | $24.86 | $25.51 | $25.51 | 1,353,867 |
2024-04-02 | $23.90 | $24.80 | $23.75 | $24.79 | $24.79 | 1,258,566 |
2024-04-01 | $23.43 | $23.51 | $23.06 | $23.45 | $23.45 | 460,204 |
2024-03-28 | $23.47 | $23.70 | $23.29 | $23.40 | $23.40 | 718,880 |
2024-03-27 | $22.96 | $23.47 | $22.91 | $23.33 | $23.33 | 686,502 |
2024-03-26 | $23.42 | $23.58 | $22.80 | $22.84 | $22.84 | 730,808 |
2024-03-25 | $22.73 | $23.50 | $22.73 | $23.32 | $23.32 | 720,177 |
2024-03-22 | $22.66 | $22.82 | $22.48 | $22.65 | $22.65 | 536,448 |
2024-03-21 | $22.13 | $22.68 | $22.13 | $22.57 | $22.57 | 947,792 |
2024-03-20 | $22.08 | $22.22 | $21.79 | $22.07 | $22.07 | 991,026 |
2024-03-19 | $21.77 | $22.35 | $21.77 | $22.29 | $22.29 | 776,315 |
2024-03-18 | $21.79 | $22.16 | $21.57 | $21.79 | $21.79 | 683,826 |
2024-03-15 | $21.19 | $21.84 | $21.19 | $21.79 | $21.79 | 2,017,664 |
2024-03-14 | $20.88 | $21.50 | $20.71 | $21.18 | $21.18 | 903,979 |
2024-03-13 | $20.59 | $21.18 | $20.57 | $20.91 | $20.91 | 720,853 |
2024-03-12 | $20.63 | $20.64 | $20.25 | $20.45 | $20.45 | 445,542 |
2024-03-11 | $20.43 | $20.60 | $19.93 | $20.52 | $20.52 | 604,799 |
2024-03-08 | $20.48 | $20.70 | $20.16 | $20.57 | $20.57 | 587,090 |
2024-03-07 | $20.13 | $20.70 | $20.13 | $20.42 | $20.42 | 574,273 |
2024-03-06 | $20.46 | $20.59 | $19.88 | $20.06 | $20.06 | 600,741 |
2024-03-05 | $20.20 | $20.43 | $19.99 | $20.13 | $20.13 | 648,565 |
2024-03-04 | $20.63 | $20.89 | $20.21 | $20.37 | $20.37 | 887,477 |
2024-03-01 | $20.10 | $21.03 | $20.10 | $20.64 | $20.64 | 838,612 |
2024-02-29 | $20.55 | $21.00 | $19.68 | $19.76 | $19.76 | 1,747,246 |
2024-02-28 | $21.21 | $21.40 | $20.60 | $20.77 | $20.77 | 725,743 |
2024-02-27 | $22.06 | $22.23 | $21.25 | $21.38 | $21.38 | 920,148 |
2024-02-26 | $21.72 | $22.16 | $21.32 | $21.91 | $21.91 | 947,438 |
2024-02-23 | $20.62 | $22.92 | $20.25 | $21.97 | $21.97 | 1,712,608 |
2024-02-22 | $21.80 | $22.60 | $21.80 | $22.53 | $22.53 | 928,098 |
2024-02-21 | $21.81 | $22.22 | $21.65 | $21.92 | $21.92 | 469,887 |
2024-02-20 | $21.88 | $22.23 | $21.41 | $21.68 | $21.68 | 801,624 |
2024-02-16 | $21.76 | $22.26 | $21.35 | $22.05 | $22.05 | 812,808 |
2024-02-15 | $20.82 | $21.87 | $20.81 | $21.79 | $21.79 | 706,226 |
2024-02-14 | $20.98 | $21.14 | $20.65 | $20.77 | $20.77 | 557,022 |
2024-02-13 | $20.88 | $21.14 | $20.40 | $20.70 | $20.70 | 694,871 |
2024-02-12 | $20.82 | $21.31 | $20.82 | $21.19 | $21.19 | 590,810 |
2024-02-09 | $20.48 | $20.70 | $20.30 | $20.63 | $20.63 | 568,988 |
2024-02-08 | $20.08 | $20.59 | $19.87 | $20.49 | $20.49 | 576,494 |
2024-02-07 | $20.33 | $20.45 | $19.78 | $20.03 | $20.03 | 628,450 |
2024-02-06 | $20.32 | $20.50 | $20.19 | $20.25 | $20.25 | 503,779 |
2024-02-05 | $19.96 | $20.44 | $19.76 | $20.22 | $20.22 | 708,357 |
2024-02-02 | $20.67 | $20.77 | $20.16 | $20.16 | $20.16 | 941,769 |
2024-02-01 | $20.86 | $20.97 | $20.49 | $20.87 | $20.87 | 1,269,102 |
2024-01-31 | $21.46 | $21.46 | $20.70 | $20.78 | $20.78 | 1,020,977 |
2024-01-30 | $20.83 | $21.38 | $20.23 | $21.35 | $21.35 | 1,080,295 |
2024-01-29 | $21.39 | $21.59 | $21.21 | $21.59 | $21.59 | 411,005 |
2024-01-26 | $21.36 | $21.62 | $21.06 | $21.51 | $21.51 | 429,241 |
2024-01-25 | $21.21 | $21.30 | $20.66 | $21.25 | $21.25 | 820,394 |
2024-01-24 | $20.97 | $21.06 | $20.46 | $20.86 | $20.86 | 1,159,277 |
2024-01-23 | $20.68 | $20.93 | $20.51 | $20.68 | $20.68 | 713,355 |
2024-01-22 | $20.26 | $20.76 | $20.22 | $20.59 | $20.59 | 813,913 |
2024-01-19 | $20.21 | $20.26 | $19.78 | $20.21 | $20.21 | 825,432 |
2024-01-18 | $19.54 | $20.08 | $19.51 | $20.03 | $20.03 | 625,793 |
2024-01-17 | $19.02 | $19.71 | $18.96 | $19.44 | $19.44 | 715,507 |
2024-01-16 | $19.46 | $19.59 | $19.22 | $19.33 | $19.33 | 683,024 |
2024-01-12 | $19.77 | $19.77 | $19.17 | $19.70 | $19.70 | 677,336 |
2024-01-11 | $19.20 | $19.26 | $18.95 | $19.17 | $19.17 | 709,679 |
2024-01-10 | $19.41 | $19.47 | $18.99 | $19.11 | $19.11 | 648,804 |
2024-01-09 | $20.27 | $20.27 | $19.42 | $19.50 | $19.50 | 677,810 |
2024-01-08 | $20.23 | $20.41 | $19.67 | $20.41 | $20.41 | 705,047 |
2024-01-05 | $20.32 | $20.79 | $20.32 | $20.76 | $20.76 | 662,960 |
2024-01-04 | $20.72 | $20.79 | $20.14 | $20.21 | $20.21 | 588,672 |
2024-01-03 | $20.70 | $21.06 | $20.49 | $20.62 | $20.62 | 1,019,350 |
2024-01-02 | $21.41 | $21.59 | $20.59 | $20.65 | $20.65 | 578,007 |
2023-12-29 | $21.66 | $21.66 | $21.17 | $21.28 | $21.28 | 726,721 |
2023-12-28 | $22.17 | $22.26 | $21.59 | $21.62 | $21.62 | 530,452 |
2023-12-27 | $22.23 | $22.41 | $22.15 | $22.32 | $22.32 | 429,971 |
2023-12-26 | $21.99 | $22.37 | $21.83 | $22.27 | $22.27 | 490,885 |
2023-12-22 | $21.97 | $21.98 | $21.44 | $21.60 | $21.60 | 626,885 |
2023-12-21 | $21.20 | $21.73 | $21.14 | $21.72 | $21.72 | 902,132 |
2023-12-20 | $21.17 | $21.73 | $21.05 | $21.22 | $21.22 | 1,080,427 |
2023-12-19 | $20.88 | $21.21 | $20.66 | $21.18 | $21.18 | 629,511 |
2023-12-18 | $20.92 | $21.29 | $20.65 | $20.69 | $20.69 | 574,037 |
2023-12-15 | $20.61 | $20.61 | $20.10 | $20.45 | $20.45 | 1,972,644 |
2023-12-14 | $20.15 | $20.56 | $20.11 | $20.44 | $20.44 | 641,637 |
2023-12-13 | $19.17 | $19.68 | $18.82 | $19.64 | $19.64 | 590,405 |
2023-12-12 | $19.09 | $19.22 | $18.67 | $18.97 | $18.97 | 870,460 |
2023-12-11 | $19.46 | $19.80 | $19.37 | $19.50 | $19.50 | 764,623 |
2023-12-08 | $19.37 | $19.54 | $19.15 | $19.37 | $19.37 | 641,871 |
2023-12-07 | $19.35 | $19.47 | $18.84 | $19.12 | $19.12 | 765,047 |
2023-12-06 | $20.26 | $20.53 | $19.15 | $19.18 | $19.18 | 813,564 |
2023-12-05 | $20.68 | $20.68 | $20.25 | $20.37 | $20.37 | 546,037 |
2023-12-04 | $20.46 | $20.70 | $20.27 | $20.69 | $20.69 | 1,007,858 |
2023-12-01 | $20.59 | $21.29 | $20.48 | $20.65 | $20.65 | 936,457 |
2023-11-30 | $21.09 | $21.73 | $20.56 | $20.66 | $20.66 | 1,186,736 |
2023-11-29 | $21.17 | $21.31 | $20.72 | $20.78 | $20.78 | 702,700 |
2023-11-28 | $20.97 | $21.06 | $20.59 | $20.87 | $20.87 | 633,529 |
2023-11-27 | $20.89 | $20.93 | $20.59 | $20.83 | $20.83 | 959,269 |
2023-11-24 | $20.74 | $21.19 | $20.70 | $20.94 | $20.94 | 311,376 |
2023-11-22 | $20.26 | $20.72 | $20.01 | $20.66 | $20.66 | 375,659 |
2023-11-21 | $20.72 | $21.03 | $20.60 | $20.80 | $20.80 | 703,606 |
2023-11-20 | $21.11 | $21.27 | $20.94 | $21.02 | $21.02 | 539,093 |
2023-11-17 | $20.71 | $21.06 | $20.55 | $20.91 | $20.91 | 743,886 |
2023-11-16 | $21.18 | $21.48 | $20.03 | $20.36 | $20.36 | 1,096,970 |
2023-11-15 | $21.93 | $22.36 | $21.50 | $21.53 | $21.53 | 643,015 |
2023-11-14 | $22.00 | $22.22 | $21.72 | $22.17 | $22.17 | 736,194 |
2023-11-13 | $21.56 | $21.72 | $21.32 | $21.57 | $21.57 | 471,101 |
2023-11-10 | $21.48 | $21.77 | $21.19 | $21.55 | $21.55 | 703,829 |
2023-11-09 | $21.27 | $21.57 | $20.95 | $21.21 | $21.21 | 924,688 |
2023-11-08 | $20.51 | $21.08 | $20.45 | $21.02 | $21.02 | 928,587 |
2023-11-07 | $21.71 | $21.88 | $20.67 | $20.73 | $20.73 | 1,615,459 |
2023-11-06 | $23.08 | $23.09 | $22.26 | $22.28 | $22.28 | 679,849 |
2023-11-03 | $23.08 | $23.22 | $22.53 | $22.79 | $22.79 | 946,080 |
2023-11-02 | $22.43 | $23.40 | $22.41 | $22.96 | $22.96 | 991,633 |
2023-11-01 | $22.20 | $22.46 | $21.78 | $22.14 | $22.14 | 825,880 |
2023-10-31 | $22.58 | $22.59 | $21.63 | $21.99 | $21.99 | 1,736,507 |
2023-10-30 | $23.45 | $23.82 | $22.25 | $22.56 | $22.56 | 1,181,841 |
2023-10-27 | $22.12 | $23.55 | $22.12 | $23.17 | $23.17 | 1,476,867 |
2023-10-26 | $23.06 | $23.42 | $21.54 | $22.12 | $22.12 | 3,080,777 |
2023-10-25 | $24.75 | $24.95 | $24.12 | $24.13 | $24.13 | 1,208,634 |
2023-10-24 | $24.88 | $25.17 | $24.58 | $24.83 | $24.83 | 864,026 |
2023-10-23 | $24.81 | $25.20 | $24.52 | $24.73 | $24.73 | 727,625 |
2023-10-20 | $25.46 | $25.50 | $24.69 | $24.92 | $24.92 | 880,018 |
2023-10-19 | $25.45 | $25.96 | $25.08 | $25.64 | $25.64 | 847,438 |
2023-10-18 | $26.14 | $26.29 | $25.62 | $25.76 | $25.76 | 803,771 |
2023-10-17 | $25.43 | $26.24 | $25.25 | $26.02 | $26.02 | 1,031,603 |
2023-10-16 | $25.29 | $25.84 | $25.02 | $25.60 | $25.60 | 903,982 |
2023-10-13 | $25.57 | $25.74 | $25.06 | $25.06 | $25.06 | 813,445 |
2023-10-12 | $25.48 | $25.51 | $24.92 | $25.01 | $25.01 | 861,250 |
2023-10-11 | $24.57 | $25.04 | $24.46 | $25.04 | $25.04 | 960,332 |
2023-10-10 | $24.50 | $25.30 | $24.33 | $24.92 | $24.92 | 920,108 |
2023-10-09 | $24.12 | $24.77 | $24.12 | $24.48 | $24.48 | 1,025,358 |
2023-10-06 | $23.27 | $23.85 | $23.05 | $23.41 | $23.41 | 915,451 |
2023-10-05 | $23.73 | $24.30 | $23.25 | $23.28 | $23.28 | 1,048,024 |
2023-10-04 | $24.47 | $24.60 | $23.56 | $23.77 | $23.77 | 1,105,841 |
2023-10-03 | $24.57 | $25.03 | $24.54 | $24.96 | $24.96 | 953,859 |
2023-10-02 | $25.67 | $25.82 | $24.45 | $24.64 | $24.64 | 1,374,743 |
2023-09-29 | $26.90 | $27.03 | $25.60 | $25.72 | $25.72 | 1,385,443 |
2023-09-28 | $26.92 | $27.09 | $26.36 | $26.90 | $26.90 | 1,403,737 |
2023-09-27 | $26.26 | $27.46 | $26.19 | $27.19 | $27.19 | 1,775,680 |
2023-09-26 | $25.38 | $26.15 | $25.21 | $26.03 | $26.03 | 2,031,888 |
2023-09-25 | $24.73 | $25.75 | $24.65 | $25.64 | $25.64 | 1,452,085 |
2023-09-22 | $23.97 | $24.58 | $23.97 | $24.22 | $24.22 | 836,641 |
2023-09-21 | $24.04 | $24.19 | $23.23 | $23.73 | $23.73 | 883,580 |
2023-09-20 | $23.80 | $24.54 | $23.80 | $24.02 | $24.02 | 873,904 |
2023-09-19 | $25.11 | $25.17 | $23.74 | $23.83 | $23.83 | 820,616 |
2023-09-18 | $25.00 | $25.27 | $24.58 | $24.62 | $24.62 | 500,300 |
2023-09-15 | $24.78 | $25.29 | $24.34 | $24.72 | $24.72 | 3,092,828 |
2023-09-14 | $25.43 | $25.43 | $24.86 | $25.09 | $25.09 | 855,604 |
2023-09-13 | $26.10 | $26.35 | $24.81 | $24.99 | $24.99 | 1,220,500 |
2023-09-12 | $25.12 | $26.13 | $25.01 | $26.02 | $26.02 | 1,230,617 |
2023-09-11 | $25.13 | $25.26 | $24.40 | $24.88 | $24.88 | 918,415 |
2023-09-08 | $24.72 | $25.07 | $24.26 | $24.84 | $24.84 | 1,244,018 |
2023-09-07 | $24.50 | $25.60 | $24.50 | $24.87 | $24.87 | 1,520,254 |
2023-09-06 | $24.18 | $24.76 | $23.98 | $24.63 | $24.63 | 1,052,513 |
2023-09-05 | $23.96 | $24.54 | $23.77 | $24.18 | $24.18 | 1,092,180 |
2023-09-01 | $23.23 | $24.75 | $23.18 | $24.03 | $24.03 | 1,350,754 |
2023-08-31 | $23.06 | $23.07 | $22.42 | $22.79 | $22.79 | 1,048,007 |
2023-08-30 | $22.38 | $23.50 | $22.36 | $23.03 | $23.03 | 1,272,512 |
2023-08-29 | $21.68 | $22.30 | $21.46 | $22.21 | $22.21 | 535,037 |
2023-08-28 | $21.59 | $22.33 | $21.45 | $21.70 | $21.70 | 721,617 |
2023-08-25 | $21.97 | $22.00 | $21.27 | $21.47 | $21.47 | 778,497 |
2023-08-24 | $21.89 | $22.53 | $21.68 | $21.80 | $21.80 | 1,000,274 |
2023-08-23 | $21.04 | $22.06 | $20.79 | $22.05 | $22.05 | 652,875 |
2023-08-22 | $21.39 | $21.48 | $21.08 | $21.37 | $21.37 | 602,000 |
2023-08-21 | $21.53 | $21.77 | $21.09 | $21.32 | $21.32 | 624,361 |
2023-08-18 | $20.74 | $21.58 | $20.74 | $21.44 | $21.44 | 521,887 |
2023-08-17 | $21.70 | $21.98 | $20.78 | $21.06 | $21.06 | 963,027 |
2023-08-16 | $21.43 | $21.66 | $21.29 | $21.35 | $21.35 | 734,042 |
2023-08-15 | $21.30 | $21.38 | $20.98 | $21.28 | $21.28 | 427,350 |
2023-08-14 | $21.84 | $21.87 | $21.19 | $21.52 | $21.52 | 923,091 |
2023-08-11 | $21.73 | $22.21 | $21.53 | $21.97 | $21.97 | 698,297 |
2023-08-10 | $21.01 | $22.17 | $20.89 | $21.30 | $21.30 | 1,584,436 |
2023-08-09 | $21.34 | $21.94 | $21.05 | $21.10 | $21.10 | 950,214 |
2023-08-08 | $20.47 | $21.13 | $20.20 | $21.12 | $21.12 | 801,612 |
2023-08-07 | $21.34 | $21.46 | $20.50 | $20.85 | $20.85 | 804,400 |
2023-08-04 | $21.47 | $21.88 | $21.19 | $21.42 | $21.42 | 763,104 |
2023-08-03 | $21.45 | $21.73 | $21.28 | $21.44 | $21.44 | 761,281 |
2023-08-02 | $21.49 | $21.72 | $20.99 | $21.50 | $21.50 | 765,602 |
2023-08-01 | $22.16 | $22.34 | $21.41 | $21.85 | $21.85 | 1,147,740 |
2023-07-31 | $22.49 | $22.81 | $22.20 | $22.45 | $22.45 | 886,376 |
2023-07-28 | $21.34 | $22.23 | $21.27 | $22.21 | $22.21 | 933,564 |
2023-07-27 | $21.08 | $22.49 | $20.57 | $21.08 | $21.08 | 2,687,933 |
2023-07-26 | $23.29 | $23.75 | $23.11 | $23.64 | $23.64 | 1,099,871 |
2023-07-25 | $23.52 | $23.81 | $23.34 | $23.66 | $23.66 | 645,465 |
2023-07-24 | $23.29 | $23.75 | $23.07 | $23.56 | $23.56 | 671,793 |
2023-07-21 | $23.35 | $23.45 | $22.87 | $23.12 | $23.12 | 776,904 |
2023-07-20 | $23.29 | $23.55 | $22.80 | $23.31 | $23.31 | 713,887 |
2023-07-19 | $23.00 | $23.56 | $22.85 | $23.16 | $23.16 | 861,000 |
2023-07-18 | $22.02 | $23.56 | $22.01 | $23.18 | $23.18 | 1,086,285 |
2023-07-17 | $22.09 | $22.53 | $21.86 | $22.28 | $22.28 | 721,734 |
2023-07-14 | $22.30 | $22.32 | $21.85 | $22.05 | $22.05 | 642,673 |
2023-07-13 | $22.33 | $22.69 | $21.97 | $22.33 | $22.33 | 930,002 |
2023-07-12 | $22.75 | $22.90 | $21.97 | $22.28 | $22.28 | 1,352,599 |
2023-07-11 | $22.10 | $22.55 | $21.80 | $22.44 | $22.44 | 1,312,990 |
2023-07-10 | $21.56 | $22.84 | $21.52 | $21.99 | $21.99 | 2,180,463 |
2023-07-07 | $18.93 | $21.72 | $18.93 | $21.53 | $21.53 | 1,913,411 |
2023-07-06 | $18.93 | $19.20 | $18.56 | $19.03 | $19.03 | 761,258 |
2023-07-05 | $19.32 | $19.83 | $19.15 | $19.21 | $19.21 | 1,032,861 |
2023-07-03 | $18.82 | $19.29 | $18.72 | $19.28 | $19.28 | 511,935 |
2023-06-30 | $18.42 | $18.75 | $18.12 | $18.70 | $18.70 | 1,012,805 |
2023-06-29 | $18.10 | $18.45 | $18.03 | $18.20 | $18.20 | 423,838 |
2023-06-28 | $17.85 | $17.93 | $17.57 | $17.90 | $17.90 | 380,891 |
2023-06-27 | $17.72 | $18.17 | $17.69 | $17.89 | $17.89 | 477,232 |
2023-06-26 | $17.12 | $18.02 | $17.07 | $17.81 | $17.81 | 620,645 |
2023-06-23 | $16.95 | $17.24 | $16.80 | $17.13 | $17.13 | 1,252,781 |
2023-06-22 | $17.82 | $17.91 | $17.33 | $17.40 | $17.40 | 551,123 |
2023-06-21 | $17.52 | $18.48 | $17.52 | $18.11 | $18.11 | 791,249 |
2023-06-20 | $17.75 | $17.82 | $17.17 | $17.70 | $17.70 | 806,153 |
2023-06-16 | $17.98 | $18.03 | $17.28 | $17.97 | $17.97 | 1,895,206 |
2023-06-15 | $17.47 | $17.85 | $17.46 | $17.80 | $17.80 | 506,421 |
2023-06-14 | $17.88 | $17.93 | $17.22 | $17.42 | $17.42 | 528,759 |
2023-06-13 | $17.91 | $18.59 | $17.66 | $17.67 | $17.67 | 735,294 |
2023-06-12 | $17.44 | $17.63 | $17.14 | $17.55 | $17.55 | 886,691 |
2023-06-09 | $18.11 | $18.29 | $17.71 | $17.81 | $17.81 | 459,814 |
2023-06-08 | $17.86 | $18.55 | $17.85 | $18.15 | $18.15 | 729,851 |
2023-06-07 | $17.42 | $18.07 | $17.41 | $17.93 | $17.93 | 901,727 |
2023-06-06 | $16.72 | $17.64 | $16.61 | $17.31 | $17.31 | 614,336 |
2023-06-05 | $17.58 | $17.67 | $16.68 | $17.01 | $17.01 | 606,000 |
2023-06-02 | $16.59 | $17.53 | $16.53 | $17.31 | $17.31 | 822,959 |
2023-06-01 | $15.36 | $16.21 | $15.31 | $16.17 | $16.17 | 567,541 |
2023-05-31 | $15.44 | $15.72 | $14.99 | $15.31 | $15.31 | 1,045,362 |
2023-05-30 | $15.95 | $16.10 | $15.71 | $15.81 | $15.81 | 453,022 |
2023-05-26 | $16.24 | $16.38 | $16.01 | $16.31 | $16.31 | 419,639 |
2023-05-25 | $16.48 | $16.48 | $15.88 | $16.10 | $16.10 | 589,317 |
2023-05-24 | $16.67 | $16.98 | $16.36 | $16.89 | $16.89 | 639,499 |
2023-05-23 | $16.53 | $16.90 | $16.35 | $16.67 | $16.67 | 851,750 |
2023-05-22 | $16.32 | $16.74 | $16.21 | $16.51 | $16.51 | 467,429 |
2023-05-19 | $16.49 | $16.58 | $16.08 | $16.28 | $16.28 | 410,714 |
2023-05-18 | $16.13 | $16.26 | $15.72 | $16.25 | $16.25 | 537,421 |
2023-05-17 | $16.31 | $16.56 | $16.07 | $16.40 | $16.40 | 567,867 |
2023-05-16 | $16.29 | $16.39 | $15.97 | $16.22 | $16.22 | 551,307 |
2023-05-15 | $16.33 | $16.81 | $16.31 | $16.46 | $16.46 | 446,097 |
2023-05-12 | $16.27 | $16.55 | $16.07 | $16.20 | $16.20 | 467,030 |
2023-05-11 | $16.62 | $16.87 | $15.99 | $16.17 | $16.17 | 579,548 |
2023-05-10 | $17.18 | $17.18 | $16.65 | $16.98 | $16.98 | 689,930 |
2023-05-09 | $16.73 | $17.13 | $16.65 | $16.94 | $16.94 | 341,412 |
2023-05-08 | $17.46 | $17.51 | $16.87 | $16.94 | $16.94 | 534,201 |
2023-05-05 | $17.20 | $17.58 | $16.91 | $17.04 | $17.04 | 676,080 |
2023-05-04 | $16.27 | $16.63 | $16.10 | $16.52 | $16.52 | 594,123 |
2023-05-03 | $16.07 | $16.84 | $16.01 | $16.39 | $16.39 | 701,392 |
2023-05-02 | $16.91 | $16.92 | $16.20 | $16.34 | $16.34 | 1,167,620 |
2023-05-01 | $17.35 | $17.61 | $16.98 | $17.19 | $17.19 | 857,095 |
2023-04-28 | $17.07 | $17.88 | $16.84 | $17.73 | $17.73 | 678,660 |
2023-04-27 | $16.83 | $17.40 | $16.71 | $17.22 | $17.22 | 1,056,436 |
2023-04-26 | $16.82 | $17.48 | $16.73 | $16.81 | $16.81 | 938,969 |
2023-04-25 | $17.44 | $17.56 | $17.04 | $17.06 | $17.06 | 764,093 |
2023-04-24 | $17.01 | $17.85 | $16.89 | $17.77 | $17.77 | 610,361 |
2023-04-21 | $17.64 | $17.64 | $17.04 | $17.04 | $17.04 | 725,831 |
2023-04-20 | $17.50 | $17.74 | $17.31 | $17.57 | $17.57 | 800,677 |
2023-04-19 | $17.93 | $18.13 | $17.47 | $17.85 | $17.85 | 522,962 |
2023-04-18 | $18.15 | $18.26 | $17.95 | $18.19 | $18.19 | 681,699 |
2023-04-17 | $18.16 | $18.21 | $17.96 | $18.19 | $18.19 | 406,630 |
2023-04-14 | $18.24 | $18.32 | $17.88 | $18.14 | $18.14 | 708,891 |
2023-04-13 | $18.11 | $18.31 | $18.04 | $18.05 | $18.05 | 628,646 |
2023-04-12 | $17.96 | $18.33 | $17.84 | $18.18 | $18.18 | 796,664 |
2023-04-11 | $17.63 | $18.06 | $17.36 | $17.77 | $17.77 | 593,412 |
2023-04-10 | $17.21 | $17.91 | $17.21 | $17.59 | $17.59 | 612,645 |
2023-04-06 | $17.46 | $17.47 | $17.14 | $17.19 | $17.19 | 462,849 |
2023-04-05 | $17.50 | $17.62 | $17.06 | $17.45 | $17.45 | 607,930 |
2023-04-04 | $18.30 | $18.30 | $17.15 | $17.45 | $17.45 | 895,149 |
2023-04-03 | $18.66 | $19.00 | $18.11 | $18.31 | $18.31 | 1,121,614 |
2023-03-31 | $17.65 | $17.77 | $17.43 | $17.63 | $17.63 | 971,706 |
2023-03-30 | $17.71 | $17.77 | $17.35 | $17.45 | $17.45 | 734,918 |
2023-03-29 | $17.82 | $17.82 | $17.25 | $17.54 | $17.54 | 485,646 |
2023-03-28 | $16.73 | $17.65 | $16.73 | $17.48 | $17.48 | 698,037 |
2023-03-27 | $16.63 | $17.18 | $16.27 | $17.02 | $17.02 | 767,004 |
2023-03-24 | $15.95 | $16.38 | $15.75 | $16.19 | $16.19 | 870,503 |
2023-03-23 | $17.18 | $17.36 | $16.20 | $16.43 | $16.43 | 1,198,845 |
2023-03-22 | $17.79 | $17.79 | $16.94 | $16.94 | $16.94 | 1,093,452 |
2023-03-21 | $17.88 | $18.18 | $17.60 | $17.79 | $17.79 | 1,045,252 |
2023-03-20 | $16.78 | $17.30 | $16.78 | $17.07 | $17.07 | 1,289,007 |
2023-03-17 | $16.87 | $16.91 | $16.35 | $16.55 | $16.55 | 2,918,919 |
2023-03-16 | $16.27 | $17.38 | $16.14 | $17.16 | $17.16 | 971,245 |
2023-03-15 | $17.01 | $17.46 | $16.41 | $16.87 | $16.87 | 1,462,368 |
2023-03-14 | $18.25 | $18.77 | $17.61 | $18.09 | $18.09 | 977,512 |
2023-03-13 | $18.10 | $18.72 | $17.70 | $17.84 | $17.84 | 1,224,923 |
2023-03-10 | $19.45 | $19.74 | $18.88 | $19.04 | $19.04 | 983,215 |
2023-03-09 | $21.29 | $21.44 | $19.43 | $19.49 | $19.49 | 1,240,703 |
2023-03-08 | $21.16 | $21.33 | $20.63 | $21.02 | $21.02 | 748,760 |
2023-03-07 | $21.55 | $21.70 | $21.00 | $21.26 | $21.26 | 923,011 |
2023-03-06 | $22.03 | $22.10 | $21.35 | $21.70 | $21.70 | 1,277,132 |
2023-03-03 | $21.45 | $22.26 | $21.32 | $22.11 | $22.11 | 701,074 |
2023-03-02 | $21.53 | $21.92 | $21.31 | $21.78 | $21.78 | 1,037,180 |
2023-03-01 | $20.84 | $21.44 | $20.72 | $21.34 | $21.34 | 750,761 |
2023-02-28 | $21.75 | $21.91 | $20.74 | $20.89 | $20.89 | 1,520,125 |
2023-02-27 | $19.98 | $21.57 | $19.94 | $21.49 | $21.49 | 1,596,741 |
2023-02-24 | $18.79 | $19.82 | $18.05 | $19.79 | $19.79 | 1,984,446 |
2023-02-23 | $18.96 | $19.37 | $18.77 | $19.14 | $19.14 | 1,282,089 |
2023-02-22 | $19.50 | $19.71 | $18.28 | $18.51 | $18.51 | 1,518,157 |
2023-02-21 | $19.90 | $20.36 | $19.58 | $19.64 | $19.64 | 1,124,187 |
2023-02-17 | $20.64 | $20.90 | $19.67 | $19.95 | $19.95 | 1,100,996 |
2023-02-16 | $20.94 | $21.42 | $20.88 | $21.07 | $21.07 | 754,635 |
2023-02-15 | $20.92 | $21.20 | $20.61 | $21.10 | $21.10 | 1,205,265 |
2023-02-14 | $21.17 | $21.96 | $21.01 | $21.33 | $21.33 | 614,511 |
2023-02-13 | $21.08 | $21.70 | $20.69 | $21.54 | $21.54 | 812,209 |
2023-02-10 | $21.10 | $21.42 | $20.99 | $21.35 | $21.35 | 534,002 |
2023-02-09 | $21.53 | $21.58 | $20.73 | $20.79 | $20.79 | 772,047 |
2023-02-08 | $21.19 | $21.85 | $21.14 | $21.64 | $21.64 | 610,089 |
2023-02-07 | $20.87 | $21.39 | $20.65 | $21.18 | $21.18 | 715,137 |
2023-02-06 | $20.58 | $21.00 | $20.26 | $20.69 | $20.69 | 906,226 |
2023-02-03 | $20.20 | $21.40 | $20.20 | $20.70 | $20.70 | 1,263,462 |
2023-02-02 | $20.93 | $21.00 | $19.92 | $20.14 | $20.14 | 1,414,422 |
2023-02-01 | $21.04 | $21.39 | $20.16 | $20.96 | $20.96 | 1,402,183 |
2023-01-31 | $20.83 | $21.59 | $20.69 | $21.35 | $21.35 | 1,501,136 |
2023-01-30 | $20.31 | $20.86 | $19.71 | $20.74 | $20.74 | 859,977 |
2023-01-27 | $20.40 | $21.21 | $20.31 | $20.93 | $20.93 | 1,281,257 |
2023-01-26 | $19.95 | $20.51 | $19.44 | $20.49 | $20.49 | 1,053,444 |
2023-01-25 | $18.88 | $20.03 | $18.63 | $19.80 | $19.80 | 1,206,857 |
2023-01-24 | $19.21 | $19.27 | $18.71 | $19.04 | $19.04 | 709,439 |
2023-01-23 | $19.18 | $19.38 | $18.93 | $19.08 | $19.08 | 723,635 |
2023-01-20 | $18.74 | $18.97 | $18.29 | $18.80 | $18.80 | 917,141 |
2023-01-19 | $18.30 | $18.72 | $18.10 | $18.57 | $18.57 | 978,141 |
2023-01-18 | $20.16 | $20.21 | $18.27 | $18.35 | $18.35 | 1,569,728 |
2023-01-17 | $19.27 | $20.02 | $19.19 | $20.01 | $20.01 | 889,147 |
2023-01-13 | $19.16 | $19.31 | $18.56 | $19.08 | $19.08 | 1,215,363 |
2023-01-12 | $18.55 | $19.56 | $18.37 | $19.13 | $19.13 | 1,736,774 |
2023-01-11 | $18.21 | $18.81 | $17.92 | $18.42 | $18.42 | 1,976,154 |
2023-01-10 | $17.05 | $18.47 | $16.85 | $18.19 | $18.19 | 1,385,221 |
2023-01-09 | $17.70 | $17.70 | $16.58 | $17.16 | $17.16 | 1,915,592 |
2023-01-06 | $17.42 | $17.96 | $17.23 | $17.31 | $17.31 | 942,558 |
2023-01-05 | $16.78 | $17.38 | $16.43 | $17.23 | $17.23 | 680,478 |
2023-01-04 | $16.53 | $16.94 | $16.48 | $16.87 | $16.87 | 1,113,496 |
2023-01-03 | $17.62 | $17.79 | $16.40 | $16.90 | $16.90 | 1,982,590 |
2022-12-30 | $17.15 | $17.55 | $17.13 | $17.49 | $17.49 | 891,328 |
2022-12-29 | $16.47 | $17.45 | $16.37 | $17.45 | $17.45 | 728,151 |
2022-12-28 | $17.47 | $17.47 | $16.28 | $16.58 | $16.58 | 866,771 |
2022-12-27 | $17.03 | $17.53 | $16.97 | $17.41 | $17.41 | 892,120 |
2022-12-23 | $16.20 | $16.88 | $16.06 | $16.81 | $16.81 | 945,327 |
2022-12-22 | $16.39 | $16.46 | $15.37 | $15.95 | $15.95 | 854,203 |
2022-12-21 | $15.73 | $16.25 | $15.50 | $16.22 | $16.22 | 1,036,602 |
2022-12-20 | $14.65 | $15.50 | $14.61 | $15.30 | $15.30 | 943,250 |
2022-12-19 | $14.56 | $14.77 | $14.45 | $14.64 | $14.64 | 985,729 |
2022-12-16 | $14.31 | $14.54 | $14.01 | $14.48 | $14.48 | 5,053,876 |
2022-12-15 | $14.63 | $14.90 | $14.36 | $14.83 | $14.83 | 871,133 |
2022-12-14 | $14.85 | $15.20 | $14.58 | $14.86 | $14.86 | 929,189 |
2022-12-13 | $14.20 | $14.91 | $14.10 | $14.83 | $14.83 | 1,207,868 |
2022-12-12 | $13.45 | $13.93 | $13.38 | $13.80 | $13.80 | 1,163,614 |
2022-12-09 | $14.14 | $14.36 | $13.43 | $13.43 | $13.43 | 1,301,497 |
2022-12-08 | $14.84 | $14.95 | $14.12 | $14.24 | $14.24 | 852,654 |
2022-12-07 | $14.80 | $14.88 | $14.27 | $14.40 | $14.40 | 1,265,025 |
2022-12-06 | $14.86 | $15.06 | $14.68 | $14.71 | $14.71 | 828,539 |
2022-12-05 | $15.71 | $15.80 | $14.87 | $14.95 | $14.95 | 1,391,932 |
2022-12-02 | $15.03 | $15.60 | $15.03 | $15.45 | $15.45 | 529,256 |
2022-12-01 | $15.47 | $15.73 | $15.16 | $15.28 | $15.28 | 838,102 |
2022-11-30 | $14.94 | $15.32 | $14.56 | $15.19 | $15.19 | 1,251,155 |
2022-11-29 | $14.74 | $15.07 | $14.62 | $14.70 | $14.70 | 646,695 |
2022-11-28 | $14.28 | $14.71 | $14.10 | $14.40 | $14.40 | 1,589,056 |
2022-11-25 | $14.68 | $14.99 | $14.68 | $14.85 | $14.85 | 740,828 |
2022-11-23 | $14.43 | $14.84 | $14.33 | $14.73 | $14.73 | 949,139 |
2022-11-22 | $14.86 | $15.09 | $14.57 | $14.86 | $14.86 | 642,401 |
2022-11-21 | $14.51 | $14.85 | $13.92 | $14.61 | $14.61 | 1,972,483 |
2022-11-18 | $15.03 | $15.13 | $14.73 | $15.06 | $15.06 | 1,429,170 |
2022-11-17 | $14.44 | $15.29 | $14.29 | $15.28 | $15.28 | 1,308,523 |
2022-11-16 | $14.65 | $14.88 | $14.50 | $14.82 | $14.82 | 782,572 |
2022-11-15 | $14.52 | $14.90 | $14.19 | $14.77 | $14.77 | 738,587 |
2022-11-14 | $14.72 | $14.98 | $14.27 | $14.31 | $14.31 | 1,082,590 |
2022-11-11 | $14.50 | $15.06 | $14.35 | $14.83 | $14.83 | 803,581 |
2022-11-10 | $14.40 | $14.49 | $13.97 | $14.14 | $14.14 | 990,975 |
2022-11-09 | $14.32 | $14.59 | $13.72 | $13.83 | $13.83 | 1,043,973 |
2022-11-08 | $14.32 | $14.70 | $14.06 | $14.66 | $14.66 | 1,027,923 |
2022-11-07 | $13.73 | $14.31 | $13.73 | $14.22 | $14.22 | 973,010 |
2022-11-04 | $13.74 | $13.96 | $13.42 | $13.70 | $13.70 | 860,346 |
2022-11-03 | $12.99 | $13.52 | $12.84 | $13.41 | $13.41 | 899,208 |
2022-11-02 | $13.55 | $13.79 | $12.94 | $13.00 | $13.00 | 1,630,909 |
2022-11-01 | $14.17 | $14.22 | $13.58 | $13.60 | $13.60 | 1,657,715 |
2022-10-31 | $13.22 | $14.26 | $13.22 | $13.99 | $13.99 | 2,071,381 |
2022-10-28 | $13.12 | $13.45 | $13.03 | $13.30 | $13.30 | 1,522,592 |
2022-10-27 | $12.22 | $13.92 | $12.12 | $13.08 | $13.08 | 3,672,720 |
2022-10-26 | $10.87 | $11.45 | $10.85 | $11.23 | $11.23 | 1,569,006 |
2022-10-25 | $10.40 | $10.78 | $10.27 | $10.68 | $10.68 | 1,458,831 |
2022-10-24 | $10.13 | $10.50 | $10.02 | $10.47 | $10.47 | 1,111,221 |
2022-10-21 | $9.75 | $10.26 | $9.66 | $10.15 | $10.15 | 1,286,696 |
2022-10-20 | $9.71 | $9.90 | $9.50 | $9.62 | $9.62 | 1,067,999 |
2022-10-19 | $9.15 | $9.64 | $9.06 | $9.64 | $9.64 | 1,946,709 |
2022-10-18 | $9.19 | $9.42 | $8.93 | $9.03 | $9.03 | 953,624 |
2022-10-17 | $9.06 | $9.14 | $8.90 | $9.00 | $9.00 | 1,089,464 |
2022-10-14 | $9.00 | $9.17 | $8.67 | $8.80 | $8.80 | 1,723,012 |
2022-10-13 | $8.50 | $9.21 | $8.49 | $9.00 | $9.00 | 2,576,929 |
2022-10-12 | $8.60 | $8.67 | $8.36 | $8.57 | $8.57 | 1,116,653 |
2022-10-11 | $8.65 | $8.91 | $8.55 | $8.73 | $8.73 | 832,961 |
2022-10-10 | $9.32 | $9.44 | $8.79 | $8.90 | $8.90 | 837,966 |
2022-10-07 | $9.48 | $9.63 | $9.21 | $9.33 | $9.33 | 1,131,857 |
2022-10-06 | $9.20 | $9.71 | $9.20 | $9.58 | $9.58 | 1,039,230 |
2022-10-05 | $9.28 | $9.62 | $9.21 | $9.59 | $9.59 | 1,124,730 |
2022-10-04 | $9.10 | $9.52 | $8.92 | $9.44 | $9.44 | 1,387,508 |
2022-10-03 | $8.42 | $8.99 | $8.35 | $8.99 | $8.99 | 2,500,102 |
2022-09-30 | $7.97 | $8.12 | $7.86 | $7.96 | $7.96 | 1,224,174 |
2022-09-29 | $7.90 | $8.12 | $7.69 | $8.10 | $8.10 | 1,717,130 |
2022-09-28 | $7.75 | $8.05 | $7.75 | $7.88 | $7.88 | 1,206,811 |
2022-09-27 | $7.57 | $7.86 | $7.52 | $7.71 | $7.71 | 973,504 |
2022-09-26 | $7.59 | $7.66 | $7.25 | $7.30 | $7.30 | 1,009,966 |
2022-09-23 | $7.86 | $7.88 | $7.43 | $7.63 | $7.63 | 1,397,273 |
2022-09-22 | $8.57 | $8.69 | $8.24 | $8.31 | $8.31 | 886,053 |
2022-09-21 | $8.85 | $8.95 | $8.39 | $8.39 | $8.39 | 823,069 |
2022-09-20 | $9.06 | $9.06 | $8.52 | $8.65 | $8.65 | 1,371,809 |
2022-09-19 | $9.20 | $9.46 | $9.04 | $9.19 | $9.19 | 806,253 |
2022-09-16 | $9.41 | $9.50 | $9.06 | $9.34 | $9.34 | 3,540,009 |
2022-09-15 | $9.47 | $9.63 | $9.33 | $9.52 | $9.52 | 1,154,830 |
2022-09-14 | $9.30 | $9.78 | $9.30 | $9.77 | $9.77 | 1,012,939 |
2022-09-13 | $9.58 | $9.69 | $9.03 | $9.20 | $9.20 | 1,099,800 |
2022-09-12 | $9.98 | $10.02 | $9.71 | $9.83 | $9.83 | 981,557 |
2022-09-09 | $9.17 | $9.97 | $9.13 | $9.86 | $9.86 | 1,314,354 |
2022-09-08 | $9.00 | $9.10 | $8.78 | $8.86 | $8.86 | 1,067,724 |
2022-09-07 | $8.89 | $8.99 | $8.59 | $8.98 | $8.98 | 993,140 |
2022-09-06 | $9.46 | $9.63 | $9.09 | $9.17 | $9.17 | 870,505 |
2022-09-02 | $9.17 | $9.41 | $9.04 | $9.38 | $9.38 | 722,340 |
2022-09-01 | $8.79 | $8.96 | $8.57 | $8.83 | $8.83 | 1,141,685 |
2022-08-31 | $8.88 | $9.03 | $8.66 | $8.85 | $8.85 | 1,135,323 |
2022-08-30 | $9.22 | $9.22 | $8.83 | $8.95 | $8.95 | 730,971 |
2022-08-29 | $9.26 | $9.65 | $9.26 | $9.45 | $9.45 | 460,988 |
2022-08-26 | $9.76 | $9.78 | $9.19 | $9.32 | $9.32 | 672,166 |
2022-08-25 | $9.80 | $9.94 | $9.69 | $9.86 | $9.86 | 432,434 |
2022-08-24 | $9.34 | $9.77 | $9.34 | $9.71 | $9.71 | 974,585 |
2022-08-23 | $9.17 | $9.66 | $9.17 | $9.40 | $9.40 | 759,155 |
2022-08-22 | $9.03 | $9.08 | $8.78 | $8.96 | $8.96 | 481,129 |
2022-08-19 | $9.30 | $9.35 | $9.02 | $9.16 | $9.16 | 433,596 |
2022-08-18 | $9.05 | $9.41 | $9.05 | $9.35 | $9.35 | 439,471 |
2022-08-17 | $8.94 | $9.10 | $8.78 | $8.97 | $8.97 | 507,853 |
2022-08-16 | $9.30 | $9.44 | $8.87 | $8.98 | $8.98 | 711,565 |
2022-08-15 | $9.10 | $9.25 | $8.86 | $9.21 | $9.21 | 670,052 |
2022-08-12 | $9.31 | $9.64 | $9.27 | $9.64 | $9.64 | 546,275 |
2022-08-11 | $9.42 | $9.64 | $9.27 | $9.33 | $9.33 | 836,807 |
2022-08-10 | $9.10 | $9.26 | $8.80 | $9.17 | $9.17 | 784,435 |
2022-08-09 | $9.20 | $9.38 | $8.99 | $9.14 | $9.14 | 772,754 |
2022-08-08 | $8.72 | $9.10 | $8.59 | $9.05 | $9.05 | 1,056,757 |
2022-08-05 | $8.65 | $9.12 | $8.59 | $8.74 | $8.74 | 908,682 |
2022-08-04 | $9.12 | $9.14 | $8.62 | $8.65 | $8.65 | 1,243,212 |
2022-08-03 | $9.88 | $9.88 | $9.12 | $9.17 | $9.17 | 1,386,507 |
2022-08-02 | $10.11 | $10.28 | $9.79 | $9.81 | $9.81 | 1,175,274 |
2022-08-01 | $10.30 | $10.34 | $9.87 | $10.25 | $10.25 | 993,311 |
2022-07-29 | $10.25 | $10.89 | $10.15 | $10.62 | $10.62 | 1,295,563 |
2022-07-28 | $10.34 | $10.35 | $9.33 | $10.03 | $10.03 | 2,353,609 |
2022-07-27 | $10.55 | $11.39 | $10.55 | $11.27 | $11.27 | 1,449,103 |
2022-07-26 | $10.75 | $10.90 | $10.45 | $10.48 | $10.48 | 706,960 |
2022-07-25 | $9.91 | $10.59 | $9.84 | $10.58 | $10.58 | 1,129,158 |
2022-07-22 | $9.86 | $10.12 | $9.63 | $9.81 | $9.81 | 1,071,372 |
2022-07-21 | $9.85 | $9.92 | $9.44 | $9.79 | $9.79 | 1,095,503 |
2022-07-20 | $10.10 | $10.29 | $9.93 | $10.24 | $10.24 | 777,342 |
2022-07-19 | $9.78 | $10.27 | $9.76 | $10.22 | $10.22 | 836,177 |
2022-07-18 | $9.87 | $10.22 | $9.75 | $9.84 | $9.84 | 960,237 |
2022-07-15 | $9.74 | $9.87 | $9.35 | $9.57 | $9.57 | 1,265,642 |
2022-07-14 | $9.62 | $9.77 | $9.36 | $9.51 | $9.51 | 1,019,319 |
2022-07-13 | $9.67 | $10.15 | $9.63 | $10.00 | $10.00 | 800,352 |
2022-07-12 | $10.09 | $10.29 | $9.77 | $9.85 | $9.85 | 1,083,184 |
2022-07-11 | $10.49 | $10.68 | $10.29 | $10.50 | $10.50 | 789,148 |
2022-07-08 | $10.87 | $10.87 | $10.47 | $10.74 | $10.74 | 1,033,391 |
2022-07-07 | $10.52 | $10.85 | $10.52 | $10.67 | $10.67 | 986,898 |
2022-07-06 | $10.00 | $10.19 | $9.61 | $10.16 | $10.16 | 1,353,247 |
2022-07-05 | $10.44 | $10.50 | $9.80 | $10.21 | $10.21 | 1,664,161 |
2022-07-01 | $10.64 | $10.84 | $10.17 | $10.77 | $10.77 | 1,397,672 |
2022-06-30 | $10.33 | $10.73 | $10.25 | $10.68 | $10.68 | 1,222,629 |
2022-06-29 | $10.93 | $11.00 | $10.53 | $10.68 | $10.68 | 1,349,738 |
2022-06-28 | $10.82 | $10.90 | $10.44 | $10.75 | $10.75 | 1,224,208 |
2022-06-27 | $10.06 | $10.51 | $9.83 | $10.51 | $10.51 | 1,368,175 |
2022-06-24 | $9.14 | $10.01 | $9.10 | $9.90 | $9.90 | 5,360,815 |
2022-06-23 | $9.38 | $9.42 | $8.56 | $8.83 | $8.83 | 2,389,522 |
2022-06-22 | $9.69 | $9.86 | $9.45 | $9.45 | $9.45 | 1,102,952 |
2022-06-21 | $10.11 | $10.37 | $9.85 | $10.19 | $10.19 | 1,800,112 |
2022-06-17 | $10.30 | $10.45 | $9.59 | $9.79 | $9.79 | 3,922,776 |
2022-06-16 | $10.42 | $10.65 | $10.17 | $10.33 | $10.33 | 2,018,810 |
2022-06-15 | $11.02 | $11.08 | $10.65 | $10.91 | $10.91 | 1,517,287 |
2022-06-14 | $11.42 | $11.57 | $10.63 | $10.89 | $10.89 | 1,639,750 |
2022-06-13 | $11.61 | $11.65 | $10.97 | $11.17 | $11.17 | 1,156,972 |
2022-06-10 | $12.13 | $12.35 | $11.66 | $12.01 | $12.01 | 1,474,502 |
2022-06-09 | $12.79 | $12.81 | $12.36 | $12.40 | $12.40 | 705,837 |
2022-06-08 | $13.38 | $13.39 | $12.91 | $12.99 | $12.99 | 1,010,835 |
2022-06-07 | $13.25 | $13.41 | $12.77 | $13.28 | $13.28 | 1,065,758 |
2022-06-06 | $12.85 | $13.38 | $12.57 | $13.33 | $13.33 | 1,210,093 |
2022-06-03 | $12.53 | $12.75 | $12.38 | $12.72 | $12.72 | 778,695 |
2022-06-02 | $12.90 | $13.12 | $12.60 | $12.64 | $12.64 | 1,198,769 |
2022-06-01 | $12.84 | $13.18 | $12.48 | $12.99 | $12.99 | 1,753,880 |
2022-05-31 | $12.70 | $13.33 | $12.42 | $12.72 | $12.72 | 1,300,843 |
2022-05-27 | $12.33 | $12.69 | $12.30 | $12.57 | $12.57 | 782,531 |
2022-05-26 | $12.30 | $12.64 | $12.26 | $12.47 | $12.47 | 1,273,707 |
2022-05-25 | $11.75 | $12.21 | $11.70 | $12.13 | $12.13 | 851,466 |
2022-05-24 | $11.57 | $11.83 | $11.35 | $11.70 | $11.70 | 806,395 |
2022-05-23 | $11.46 | $11.84 | $11.20 | $11.77 | $11.77 | 716,354 |
2022-05-20 | $11.62 | $11.75 | $11.08 | $11.29 | $11.29 | 772,334 |
2022-05-19 | $10.62 | $11.61 | $10.41 | $11.40 | $11.40 | 1,450,868 |
2022-05-18 | $11.35 | $11.40 | $10.60 | $10.90 | $10.90 | 1,181,681 |
2022-05-17 | $11.18 | $11.46 | $11.08 | $11.21 | $11.21 | 933,326 |
2022-05-16 | $10.74 | $11.10 | $10.71 | $10.94 | $10.94 | 1,250,763 |
2022-05-13 | $10.50 | $10.85 | $10.35 | $10.74 | $10.74 | 1,820,039 |
2022-05-12 | $10.56 | $10.56 | $9.92 | $10.35 | $10.35 | 1,429,338 |
2022-05-11 | $10.89 | $11.47 | $10.47 | $10.55 | $10.55 | 1,038,057 |
2022-05-10 | $10.96 | $11.18 | $10.40 | $10.61 | $10.61 | 1,298,558 |
2022-05-09 | $11.56 | $11.73 | $10.68 | $10.80 | $10.80 | 1,174,268 |
2022-05-06 | $12.40 | $12.54 | $11.81 | $11.97 | $11.97 | 748,463 |
2022-05-05 | $12.60 | $12.82 | $11.79 | $12.30 | $12.30 | 1,160,358 |
2022-05-04 | $11.69 | $12.53 | $11.48 | $12.44 | $12.44 | 1,032,369 |
2022-05-03 | $11.29 | $11.56 | $11.18 | $11.36 | $11.36 | 987,771 |
2022-05-02 | $11.20 | $11.56 | $10.97 | $11.18 | $11.18 | 1,168,818 |
2022-04-29 | $11.67 | $11.96 | $11.22 | $11.33 | $11.33 | 1,238,232 |
2022-04-28 | $12.42 | $12.55 | $10.84 | $11.57 | $11.57 | 1,870,431 |
2022-04-27 | $12.69 | $12.95 | $12.47 | $12.63 | $12.63 | 650,342 |
2022-04-26 | $12.81 | $13.19 | $12.54 | $12.61 | $12.61 | 731,208 |
2022-04-25 | $12.82 | $12.90 | $12.25 | $12.81 | $12.81 | 1,019,454 |
2022-04-22 | $13.96 | $14.29 | $13.46 | $13.49 | $13.49 | 754,057 |
2022-04-21 | $15.34 | $15.40 | $13.91 | $14.05 | $14.05 | 902,027 |
2022-04-20 | $15.45 | $15.51 | $14.67 | $15.06 | $15.06 | 606,548 |
2022-04-19 | $15.37 | $15.90 | $15.27 | $15.35 | $15.35 | 601,025 |
2022-04-18 | $15.34 | $15.87 | $15.15 | $15.52 | $15.52 | 953,595 |
2022-04-14 | $14.96 | $15.32 | $14.78 | $15.11 | $15.11 | 781,222 |
2022-04-13 | $15.20 | $15.43 | $14.74 | $15.02 | $15.02 | 644,778 |
2022-04-12 | $14.86 | $15.46 | $14.80 | $14.93 | $14.93 | 526,504 |
2022-04-11 | $14.88 | $15.00 | $14.42 | $14.47 | $14.47 | 722,671 |
2022-04-08 | $14.82 | $15.44 | $14.82 | $15.18 | $15.18 | 541,349 |
2022-04-07 | $14.91 | $15.08 | $14.37 | $14.79 | $14.79 | 609,460 |
2022-04-06 | $15.10 | $15.18 | $14.74 | $14.81 | $14.81 | 851,704 |
2022-04-05 | $15.47 | $15.99 | $14.83 | $14.94 | $14.94 | 781,079 |
2022-04-04 | $15.82 | $16.18 | $15.09 | $15.54 | $15.54 | 743,404 |
2022-04-01 | $15.21 | $15.74 | $15.21 | $15.55 | $15.55 | 1,307,151 |
2022-03-31 | $15.03 | $15.81 | $15.03 | $15.16 | $15.16 | 930,986 |
2022-03-30 | $15.54 | $15.86 | $15.23 | $15.42 | $15.42 | 740,912 |
2022-03-29 | $14.87 | $15.41 | $14.47 | $15.30 | $15.30 | 1,235,548 |
2022-03-28 | $15.66 | $15.82 | $15.27 | $15.35 | $15.35 | 1,005,857 |
2022-03-25 | $15.45 | $16.26 | $15.45 | $16.22 | $16.22 | 951,264 |
2022-03-24 | $15.70 | $15.97 | $15.57 | $15.63 | $15.63 | 572,645 |
2022-03-23 | $16.10 | $16.33 | $15.58 | $15.64 | $15.64 | 701,977 |
2022-03-22 | $16.14 | $16.51 | $15.60 | $15.78 | $15.78 | 512,075 |
2022-03-21 | $16.08 | $16.64 | $15.90 | $16.22 | $16.22 | 1,044,249 |
2022-03-18 | $15.75 | $15.82 | $15.37 | $15.60 | $15.60 | 2,650,164 |
2022-03-17 | $15.33 | $15.84 | $15.12 | $15.75 | $15.75 | 1,179,314 |
2022-03-16 | $14.83 | $14.96 | $14.29 | $14.86 | $14.86 | 1,045,646 |
2022-03-15 | $14.31 | $15.13 | $14.12 | $14.70 | $14.70 | 948,016 |
2022-03-14 | $15.87 | $16.00 | $14.92 | $15.18 | $15.18 | 902,109 |
2022-03-11 | $16.68 | $17.12 | $16.17 | $16.47 | $16.47 | 1,041,111 |
2022-03-10 | $16.23 | $16.97 | $16.16 | $16.92 | $16.92 | 847,201 |
2022-03-09 | $16.56 | $16.85 | $15.51 | $16.06 | $16.06 | 1,137,596 |
2022-03-08 | $17.22 | $18.20 | $16.61 | $17.37 | $17.37 | 2,043,332 |
2022-03-07 | $15.65 | $16.87 | $15.58 | $16.70 | $16.70 | 2,321,432 |
2022-03-04 | $15.00 | $15.28 | $14.75 | $15.17 | $15.17 | 1,066,112 |
2022-03-03 | $14.61 | $15.10 | $14.21 | $15.00 | $15.00 | 1,073,731 |
2022-03-02 | $14.30 | $15.08 | $14.30 | $14.86 | $14.86 | 1,316,720 |
2022-03-01 | $14.85 | $15.20 | $13.64 | $14.03 | $14.03 | 2,223,647 |
2022-02-28 | $13.98 | $14.72 | $13.83 | $14.64 | $14.64 | 1,238,138 |
2022-02-25 | $14.68 | $15.10 | $13.47 | $14.14 | $14.14 | 1,360,740 |
2022-02-24 | $14.86 | $14.96 | $14.12 | $14.77 | $14.77 | 764,957 |
2022-02-23 | $14.77 | $15.05 | $14.57 | $14.63 | $14.63 | 807,560 |
2022-02-22 | $14.90 | $15.05 | $14.48 | $14.66 | $14.66 | 692,393 |
2022-02-18 | $14.55 | $14.91 | $14.28 | $14.53 | $14.53 | 721,758 |
2022-02-17 | $14.66 | $14.97 | $14.33 | $14.91 | $14.91 | 922,316 |
2022-02-16 | $14.61 | $14.95 | $14.59 | $14.84 | $14.84 | 907,629 |
2022-02-15 | $13.81 | $14.43 | $13.64 | $14.36 | $14.36 | 593,675 |
2022-02-14 | $14.48 | $14.60 | $14.08 | $14.28 | $14.28 | 799,542 |
2022-02-11 | $14.06 | $14.74 | $13.91 | $14.60 | $14.60 | 688,808 |
2022-02-10 | $13.66 | $14.59 | $13.66 | $13.93 | $13.93 | 658,611 |
2022-02-09 | $13.71 | $14.14 | $13.70 | $13.92 | $13.92 | 387,538 |
2022-02-08 | $13.96 | $14.09 | $13.51 | $13.69 | $13.69 | 464,509 |
2022-02-07 | $13.92 | $14.42 | $13.80 | $14.09 | $14.09 | 617,705 |
2022-02-04 | $13.94 | $14.27 | $13.78 | $14.12 | $14.12 | 540,054 |
2022-02-03 | $14.00 | $14.05 | $13.59 | $13.82 | $13.82 | 517,820 |
2022-02-02 | $14.30 | $14.43 | $13.77 | $14.06 | $14.06 | 627,874 |
2022-02-01 | $13.35 | $14.31 | $13.26 | $14.30 | $14.30 | 1,108,158 |
2022-01-31 | $13.08 | $13.28 | $12.75 | $13.03 | $13.03 | 523,748 |
2022-01-28 | $13.26 | $13.69 | $12.72 | $13.24 | $13.24 | 776,050 |
2022-01-27 | $14.02 | $14.35 | $13.05 | $13.34 | $13.34 | 715,414 |
2022-01-26 | $14.10 | $14.41 | $13.52 | $13.78 | $13.78 | 939,892 |
2022-01-25 | $12.70 | $13.92 | $12.46 | $13.76 | $13.76 | 666,111 |
2022-01-24 | $11.80 | $12.91 | $11.59 | $12.85 | $12.85 | 876,254 |
2022-01-21 | $12.63 | $12.84 | $12.26 | $12.35 | $12.35 | 771,140 |
2022-01-20 | $12.95 | $13.48 | $12.83 | $12.86 | $12.86 | 642,305 |
2022-01-19 | $13.57 | $13.74 | $12.96 | $13.12 | $13.12 | 642,257 |
2022-01-18 | $14.02 | $14.22 | $13.37 | $13.42 | $13.42 | 632,610 |
2022-01-14 | $13.30 | $13.84 | $13.28 | $13.80 | $13.80 | 615,062 |
2022-01-13 | $13.33 | $13.77 | $13.27 | $13.36 | $13.36 | 599,514 |
2022-01-12 | $13.61 | $13.66 | $13.26 | $13.28 | $13.28 | 586,876 |
2022-01-11 | $13.14 | $13.66 | $12.83 | $13.51 | $13.51 | 651,602 |
2022-01-10 | $12.75 | $12.87 | $12.43 | $12.80 | $12.80 | 426,617 |
2022-01-07 | $12.56 | $13.00 | $12.56 | $12.84 | $12.84 | 552,231 |
2022-01-06 | $12.48 | $12.67 | $12.23 | $12.54 | $12.54 | 666,635 |
2022-01-05 | $12.50 | $12.75 | $11.99 | $11.99 | $11.99 | 594,861 |
2022-01-04 | $12.37 | $12.71 | $12.32 | $12.38 | $12.38 | 843,633 |
2022-01-03 | $11.39 | $12.18 | $11.39 | $12.17 | $12.17 | 569,929 |
2021-12-31 | $11.25 | $11.40 | $11.10 | $11.31 | $11.31 | 414,671 |
2021-12-30 | $11.50 | $11.65 | $11.28 | $11.28 | $11.28 | 439,525 |
2021-12-29 | $11.58 | $11.60 | $11.38 | $11.50 | $11.50 | 421,797 |
2021-12-28 | $11.72 | $11.98 | $11.57 | $11.64 | $11.64 | 424,011 |
2021-12-27 | $11.60 | $11.78 | $11.31 | $11.75 | $11.75 | 474,923 |
2021-12-23 | $11.81 | $11.98 | $11.60 | $11.60 | $11.60 | 369,452 |
2021-12-22 | $11.51 | $11.80 | $11.37 | $11.71 | $11.71 | 514,486 |
2021-12-21 | $11.13 | $11.68 | $11.09 | $11.65 | $11.65 | 582,771 |
2021-12-20 | $10.64 | $11.03 | $10.25 | $10.93 | $10.93 | 927,566 |
2021-12-17 | $11.07 | $11.25 | $10.59 | $10.94 | $10.94 | 2,727,236 |
2021-12-16 | $11.44 | $11.69 | $11.12 | $11.18 | $11.18 | 790,689 |
2021-12-15 | $10.98 | $11.43 | $10.54 | $11.30 | $11.30 | 749,124 |
2021-12-14 | $11.37 | $11.76 | $11.10 | $11.12 | $11.12 | 638,901 |
2021-12-13 | $11.96 | $12.03 | $11.40 | $11.49 | $11.49 | 635,950 |
2021-12-10 | $12.20 | $12.31 | $11.81 | $12.19 | $12.19 | 811,230 |
2021-12-09 | $11.97 | $12.03 | $11.78 | $11.95 | $11.95 | 1,386,520 |
2021-12-08 | $12.27 | $12.56 | $12.08 | $12.34 | $12.34 | 892,325 |
2021-12-07 | $12.12 | $12.54 | $12.12 | $12.22 | $12.22 | 1,141,413 |
2021-12-06 | $11.50 | $12.10 | $11.40 | $11.84 | $11.84 | 1,201,149 |
2021-12-03 | $11.72 | $11.83 | $11.08 | $11.17 | $11.17 | 2,397,895 |
2021-12-02 | $10.68 | $11.40 | $10.50 | $11.39 | $11.39 | 1,026,661 |
2021-12-01 | $11.32 | $11.42 | $10.52 | $10.63 | $10.63 | 1,406,744 |
2021-11-30 | $10.71 | $10.78 | $10.22 | $10.69 | $10.69 | 1,636,367 |
2021-11-29 | $11.46 | $11.58 | $10.97 | $11.02 | $11.02 | 1,046,408 |
2021-11-26 | $11.00 | $11.10 | $10.61 | $11.06 | $11.06 | 766,381 |
2021-11-24 | $11.85 | $12.17 | $11.75 | $11.79 | $11.79 | 888,297 |
2021-11-23 | $11.70 | $12.27 | $11.70 | $12.02 | $12.02 | 968,091 |
2021-11-22 | $11.15 | $11.79 | $11.12 | $11.40 | $11.40 | 1,181,120 |
2021-11-19 | $11.33 | $11.47 | $11.02 | $11.12 | $11.12 | 1,392,419 |
2021-11-18 | $12.25 | $12.39 | $11.73 | $11.89 | $11.89 | 550,080 |
2021-11-17 | $12.50 | $12.82 | $12.08 | $12.22 | $12.22 | 724,065 |
2021-11-16 | $12.80 | $13.06 | $12.64 | $12.79 | $12.79 | 614,412 |
2021-11-15 | $12.76 | $12.89 | $12.50 | $12.79 | $12.79 | 891,879 |
2021-11-12 | $13.16 | $13.19 | $12.79 | $12.84 | $12.84 | 495,001 |
2021-11-11 | $13.50 | $13.69 | $13.23 | $13.29 | $13.29 | 668,652 |
2021-11-10 | $14.23 | $14.39 | $13.33 | $13.35 | $13.35 | 931,793 |
2021-11-09 | $14.33 | $14.44 | $13.77 | $14.43 | $14.43 | 630,063 |
2021-11-08 | $14.11 | $14.65 | $14.03 | $14.21 | $14.21 | 672,956 |
2021-11-05 | $13.96 | $14.41 | $13.91 | $14.05 | $14.05 | 646,376 |
2021-11-04 | $14.22 | $14.67 | $13.43 | $13.61 | $13.61 | 645,844 |
2021-11-03 | $13.36 | $14.02 | $13.25 | $13.69 | $13.69 | 1,007,210 |
2021-11-02 | $13.68 | $13.92 | $13.50 | $13.72 | $13.72 | 556,636 |
2021-11-01 | $13.83 | $14.18 | $13.74 | $13.84 | $13.84 | 881,042 |
2021-10-29 | $14.25 | $14.25 | $13.44 | $13.60 | $13.60 | 1,394,234 |
2021-10-28 | $14.02 | $14.50 | $13.50 | $14.07 | $14.07 | 1,316,708 |
2021-10-27 | $15.22 | $15.30 | $14.30 | $14.44 | $14.44 | 933,632 |
2021-10-26 | $15.60 | $15.92 | $15.33 | $15.56 | $15.56 | 982,522 |
2021-10-25 | $15.59 | $15.72 | $15.36 | $15.55 | $15.55 | 791,705 |
2021-10-22 | $15.01 | $15.41 | $14.93 | $15.40 | $15.40 | 861,596 |
2021-10-21 | $15.36 | $15.47 | $14.77 | $14.90 | $14.90 | 895,006 |
2021-10-20 | $15.00 | $15.55 | $14.87 | $15.54 | $15.54 | 834,047 |
2021-10-19 | $15.65 | $15.76 | $14.76 | $15.16 | $15.16 | 772,656 |
2021-10-18 | $15.50 | $16.36 | $15.50 | $15.66 | $15.66 | 954,424 |
2021-10-15 | $15.49 | $15.65 | $15.27 | $15.29 | $15.29 | 1,099,001 |
2021-10-14 | $15.38 | $15.58 | $14.88 | $15.02 | $15.02 | 661,940 |
2021-10-13 | $14.30 | $15.20 | $14.15 | $15.12 | $15.12 | 947,752 |
2021-10-12 | $14.48 | $14.80 | $14.17 | $14.53 | $14.53 | 775,592 |
2021-10-11 | $15.05 | $15.27 | $14.48 | $14.50 | $14.50 | 625,171 |
2021-10-08 | $14.25 | $14.82 | $14.20 | $14.62 | $14.62 | 555,123 |
2021-10-07 | $13.34 | $14.23 | $13.31 | $14.02 | $14.02 | 870,267 |
2021-10-06 | $14.47 | $14.64 | $13.36 | $13.40 | $13.40 | 1,092,639 |
2021-10-05 | $15.00 | $15.27 | $14.46 | $14.94 | $14.94 | 1,131,103 |
2021-10-04 | $14.45 | $15.00 | $14.32 | $14.84 | $14.84 | 1,783,055 |
2021-10-01 | $13.43 | $14.29 | $13.33 | $14.09 | $14.09 | 1,496,665 |
2021-09-30 | $13.49 | $13.57 | $12.98 | $13.32 | $13.32 | 936,174 |
2021-09-29 | $13.72 | $13.74 | $13.26 | $13.49 | $13.49 | 638,758 |
2021-09-28 | $14.05 | $14.84 | $13.70 | $13.73 | $13.73 | 1,070,014 |
2021-09-27 | $13.45 | $14.07 | $13.40 | $13.75 | $13.75 | 788,727 |
2021-09-24 | $12.83 | $13.19 | $12.69 | $12.95 | $12.95 | 737,189 |
2021-09-23 | $12.46 | $13.20 | $12.28 | $13.03 | $13.03 | 733,819 |
2021-09-22 | $12.34 | $12.79 | $12.28 | $12.30 | $12.30 | 726,154 |
2021-09-21 | $12.24 | $12.32 | $11.62 | $11.99 | $11.99 | 595,147 |
2021-09-20 | $11.94 | $12.28 | $11.65 | $12.01 | $12.01 | 675,533 |
2021-09-17 | $12.92 | $13.09 | $12.40 | $12.64 | $12.64 | 2,426,479 |
2021-09-16 | $13.45 | $13.50 | $12.83 | $12.99 | $12.99 | 868,250 |
2021-09-15 | $13.29 | $13.90 | $13.22 | $13.54 | $13.54 | 950,235 |
2021-09-14 | $13.50 | $13.52 | $12.88 | $13.02 | $13.02 | 644,215 |
2021-09-13 | $12.56 | $13.54 | $12.56 | $13.19 | $13.19 | 1,020,851 |
2021-09-10 | $12.69 | $12.79 | $12.24 | $12.41 | $12.41 | 500,991 |
2021-09-09 | $12.00 | $12.51 | $11.66 | $12.35 | $12.35 | 1,031,016 |
2021-09-08 | $13.19 | $13.37 | $12.29 | $12.31 | $12.31 | 924,034 |
2021-09-07 | $12.85 | $13.35 | $12.85 | $13.16 | $13.16 | 631,005 |
2021-09-03 | $12.82 | $13.12 | $12.64 | $13.02 | $13.02 | 716,536 |
2021-09-02 | $12.66 | $13.08 | $12.55 | $12.81 | $12.81 | 613,862 |
2021-09-01 | $12.35 | $12.54 | $12.01 | $12.40 | $12.40 | 666,042 |
2021-08-31 | $12.22 | $12.57 | $12.17 | $12.30 | $12.30 | 749,450 |
2021-08-30 | $12.94 | $12.97 | $12.23 | $12.29 | $12.29 | 472,835 |
2021-08-27 | $12.12 | $12.99 | $12.12 | $12.73 | $12.73 | 924,117 |
2021-08-26 | $12.12 | $12.33 | $11.99 | $11.99 | $11.99 | 405,595 |
2021-08-25 | $12.21 | $12.42 | $12.10 | $12.33 | $12.33 | 365,427 |
2021-08-24 | $12.11 | $12.49 | $12.10 | $12.26 | $12.26 | 383,436 |
2021-08-23 | $11.47 | $11.99 | $11.47 | $11.90 | $11.90 | 598,167 |
2021-08-20 | $10.84 | $11.11 | $10.71 | $11.06 | $11.06 | 489,345 |
2021-08-19 | $11.28 | $11.48 | $10.71 | $10.98 | $10.98 | 1,107,592 |
2021-08-18 | $11.78 | $12.19 | $11.62 | $11.68 | $11.68 | 713,435 |
2021-08-17 | $11.70 | $12.09 | $11.46 | $11.66 | $11.66 | 555,114 |
2021-08-16 | $11.95 | $12.22 | $11.60 | $11.93 | $11.93 | 698,749 |
2021-08-13 | $12.45 | $12.71 | $12.19 | $12.27 | $12.27 | 515,702 |
2021-08-12 | $12.94 | $12.97 | $12.24 | $12.56 | $12.56 | 529,626 |
2021-08-11 | $12.61 | $12.82 | $12.31 | $12.72 | $12.72 | 453,829 |
2021-08-10 | $12.24 | $12.91 | $12.24 | $12.76 | $12.76 | 581,154 |
2021-08-09 | $12.23 | $12.45 | $11.77 | $12.28 | $12.28 | 741,651 |
2021-08-06 | $12.32 | $12.88 | $12.32 | $12.52 | $12.52 | 734,737 |
2021-08-05 | $12.12 | $12.45 | $11.93 | $12.05 | $12.05 | 718,669 |
2021-08-04 | $12.89 | $13.04 | $11.94 | $11.95 | $11.95 | 834,669 |
2021-08-03 | $12.94 | $13.40 | $12.54 | $13.34 | $13.34 | 789,414 |
2021-08-02 | $13.41 | $14.30 | $12.96 | $12.98 | $12.98 | 915,015 |
2021-07-30 | $13.80 | $13.90 | $13.06 | $13.26 | $13.26 | 705,306 |
2021-07-29 | $13.71 | $14.16 | $13.54 | $13.84 | $13.84 | 585,621 |
2021-07-28 | $13.18 | $13.66 | $12.79 | $13.49 | $13.49 | 685,385 |
2021-07-27 | $13.10 | $13.37 | $12.71 | $13.00 | $13.00 | 450,002 |
2021-07-26 | $13.23 | $13.79 | $13.18 | $13.39 | $13.39 | 598,320 |
2021-07-23 | $13.37 | $13.54 | $12.67 | $13.01 | $13.01 | 486,365 |
2021-07-22 | $13.54 | $13.54 | $12.99 | $13.27 | $13.27 | 485,207 |
2021-07-21 | $13.19 | $13.81 | $13.01 | $13.58 | $13.58 | 860,939 |
2021-07-20 | $12.25 | $13.05 | $12.04 | $12.61 | $12.61 | 973,114 |
2021-07-19 | $12.38 | $12.64 | $11.72 | $12.19 | $12.19 | 1,501,373 |
2021-07-16 | $13.68 | $13.74 | $12.84 | $13.06 | $13.06 | 834,702 |
2021-07-15 | $13.76 | $14.15 | $13.24 | $13.38 | $13.38 | 922,653 |
2021-07-14 | $15.00 | $15.30 | $13.94 | $14.02 | $14.02 | 669,365 |
2021-07-13 | $15.06 | $15.30 | $14.83 | $14.85 | $14.85 | 401,369 |
2021-07-12 | $15.00 | $15.40 | $14.70 | $15.29 | $15.29 | 329,575 |
2021-07-09 | $15.21 | $15.71 | $14.96 | $15.35 | $15.35 | 628,306 |
2021-07-08 | $14.48 | $14.96 | $14.28 | $14.80 | $14.80 | 569,753 |
2021-07-07 | $15.07 | $15.47 | $14.69 | $15.02 | $15.02 | 849,506 |
2021-07-06 | $16.29 | $16.36 | $14.87 | $15.19 | $15.19 | 756,976 |
2021-07-02 | $16.37 | $16.37 | $16.04 | $16.21 | $16.21 | 300,184 |
2021-07-01 | $16.26 | $16.75 | $16.18 | $16.56 | $16.56 | 681,212 |
2021-06-30 | $15.71 | $16.10 | $15.55 | $15.57 | $15.57 | 786,679 |
2021-06-29 | $15.69 | $16.16 | $15.61 | $15.72 | $15.72 | 560,257 |
2021-06-28 | $16.60 | $16.61 | $15.34 | $15.59 | $15.59 | 746,844 |
2021-06-25 | $17.62 | $17.78 | $16.64 | $16.72 | $16.72 | 2,070,296 |
2021-06-24 | $16.92 | $17.76 | $16.67 | $17.65 | $17.65 | 725,099 |
2021-06-23 | $17.01 | $17.47 | $16.81 | $16.84 | $16.84 | 662,401 |
2021-06-22 | $16.58 | $16.88 | $16.31 | $16.74 | $16.74 | 425,854 |
2021-06-21 | $16.06 | $16.96 | $15.93 | $16.84 | $16.84 | 768,846 |
2021-06-18 | $15.52 | $16.27 | $15.23 | $15.80 | $15.80 | 1,873,703 |
2021-06-17 | $17.00 | $17.10 | $15.25 | $16.04 | $16.04 | 1,280,709 |
2021-06-16 | $16.63 | $17.44 | $16.50 | $17.00 | $17.00 | 648,672 |
2021-06-15 | $16.16 | $16.93 | $16.11 | $16.89 | $16.89 | 617,214 |
2021-06-14 | $16.98 | $17.24 | $16.05 | $16.16 | $16.16 | 720,095 |
2021-06-11 | $17.07 | $17.30 | $16.71 | $16.88 | $16.88 | 468,942 |
2021-06-10 | $17.15 | $17.34 | $16.45 | $16.65 | $16.65 | 516,134 |
2021-06-09 | $17.35 | $17.61 | $16.77 | $16.89 | $16.89 | 661,292 |
2021-06-08 | $17.12 | $17.82 | $16.93 | $17.32 | $17.32 | 729,857 |
2021-06-07 | $17.79 | $17.95 | $17.12 | $17.27 | $17.27 | 775,445 |
2021-06-04 | $17.70 | $17.84 | $16.92 | $17.69 | $17.69 | 910,996 |
2021-06-03 | $17.09 | $17.69 | $16.51 | $17.44 | $17.44 | 1,958,023 |
2021-06-02 | $15.32 | $18.20 | $14.94 | $18.20 | $18.20 | 2,574,661 |
2021-06-01 | $14.99 | $15.46 | $14.71 | $15.23 | $15.23 | 1,169,197 |
2021-05-28 | $14.35 | $14.35 | $13.91 | $14.27 | $14.27 | 526,648 |
2021-05-27 | $14.28 | $14.53 | $14.08 | $14.38 | $14.38 | 660,162 |
2021-05-26 | $13.61 | $14.15 | $13.52 | $14.08 | $14.08 | 1,012,187 |
2021-05-25 | $14.29 | $14.41 | $13.76 | $13.79 | $13.79 | 775,135 |
2021-05-24 | $14.28 | $14.57 | $13.99 | $14.35 | $14.35 | 658,827 |
2021-05-21 | $14.34 | $14.40 | $13.95 | $14.10 | $14.10 | 582,793 |
2021-05-20 | $13.74 | $14.14 | $13.26 | $13.99 | $13.99 | 777,579 |
2021-05-19 | $13.98 | $14.13 | $13.54 | $13.81 | $13.81 | 714,486 |
2021-05-18 | $15.32 | $15.33 | $14.45 | $14.46 | $14.46 | 704,621 |
2021-05-17 | $14.83 | $15.27 | $14.31 | $15.24 | $15.24 | 907,010 |
2021-05-14 | $14.71 | $15.22 | $14.58 | $15.02 | $15.02 | 787,565 |
2021-05-13 | $14.10 | $14.82 | $13.86 | $14.56 | $14.56 | 733,610 |
2021-05-12 | $14.53 | $15.19 | $14.17 | $14.24 | $14.24 | 1,136,645 |
2021-05-11 | $13.52 | $14.73 | $13.39 | $14.41 | $14.41 | 1,029,538 |
2021-05-10 | $15.62 | $15.83 | $14.03 | $14.04 | $14.04 | 1,523,730 |
2021-05-07 | $13.91 | $15.55 | $13.76 | $15.40 | $15.40 | 1,432,714 |
2021-05-06 | $13.87 | $14.28 | $13.23 | $14.27 | $14.27 | 1,597,583 |
2021-05-05 | $12.50 | $13.95 | $12.33 | $13.91 | $13.91 | 2,818,400 |
2021-05-04 | $11.22 | $11.85 | $10.93 | $11.77 | $11.77 | 1,325,948 |
2021-05-03 | $11.14 | $11.38 | $11.07 | $11.21 | $11.21 | 1,189,635 |
2021-04-30 | $11.06 | $11.30 | $10.65 | $10.75 | $10.75 | 1,015,073 |
2021-04-29 | $11.42 | $11.76 | $10.94 | $11.14 | $11.14 | 1,364,661 |
2021-04-28 | $10.83 | $11.55 | $10.83 | $11.51 | $11.51 | 895,483 |
2021-04-27 | $10.75 | $10.92 | $10.15 | $10.57 | $10.57 | 869,223 |
2021-04-26 | $10.51 | $10.94 | $10.51 | $10.77 | $10.77 | 821,271 |
2021-04-23 | $10.13 | $10.64 | $9.93 | $10.44 | $10.44 | 978,557 |
2021-04-22 | $10.18 | $10.37 | $9.91 | $10.16 | $10.16 | 648,771 |
2021-04-21 | $9.64 | $10.15 | $9.41 | $10.13 | $10.13 | 702,135 |
2021-04-20 | $10.66 | $10.70 | $9.83 | $9.94 | $9.94 | 814,220 |
2021-04-19 | $10.59 | $10.99 | $10.59 | $10.83 | $10.83 | 667,159 |
2021-04-16 | $11.26 | $11.44 | $10.69 | $10.70 | $10.70 | 663,192 |
2021-04-15 | $11.20 | $11.20 | $10.77 | $11.09 | $11.09 | 693,046 |
2021-04-14 | $10.57 | $11.50 | $10.57 | $11.29 | $11.29 | 885,164 |
2021-04-13 | $10.70 | $10.76 | $10.28 | $10.49 | $10.49 | 692,458 |
2021-04-12 | $11.00 | $11.12 | $10.68 | $10.70 | $10.70 | 544,610 |
2021-04-09 | $11.11 | $11.26 | $10.75 | $10.86 | $10.86 | 672,602 |
2021-04-08 | $11.38 | $11.58 | $11.03 | $11.09 | $11.09 | 848,041 |
2021-04-07 | $11.67 | $11.81 | $11.45 | $11.57 | $11.57 | 679,686 |
2021-04-06 | $11.93 | $12.45 | $11.60 | $11.62 | $11.62 | 594,640 |
2021-04-05 | $12.39 | $12.41 | $11.72 | $11.92 | $11.92 | 768,143 |
2021-04-01 | $11.64 | $12.39 | $11.49 | $12.36 | $12.36 | 807,946 |
2021-03-31 | $11.12 | $11.57 | $10.95 | $11.42 | $11.42 | 1,135,987 |
2021-03-30 | $11.11 | $11.38 | $10.99 | $11.06 | $11.06 | 539,528 |
2021-03-29 | $11.73 | $11.80 | $11.11 | $11.26 | $11.26 | 827,016 |
2021-03-26 | $11.86 | $12.00 | $11.41 | $11.73 | $11.73 | 961,681 |
2021-03-25 | $10.74 | $11.47 | $10.54 | $11.39 | $11.39 | 1,294,884 |
2021-03-24 | $11.30 | $11.94 | $11.17 | $11.17 | $11.17 | 1,443,686 |
2021-03-23 | $11.69 | $11.91 | $10.89 | $10.98 | $10.98 | 1,446,338 |
2021-03-22 | $12.69 | $12.75 | $12.06 | $12.24 | $12.24 | 855,183 |
2021-03-19 | $12.36 | $13.03 | $12.15 | $12.79 | $12.79 | 4,225,532 |
2021-03-18 | $13.38 | $13.38 | $12.25 | $12.41 | $12.41 | 986,401 |
2021-03-17 | $13.30 | $13.59 | $13.17 | $13.49 | $13.49 | 708,835 |
2021-03-16 | $14.12 | $14.13 | $13.22 | $13.43 | $13.43 | 1,053,537 |
2021-03-15 | $14.26 | $14.44 | $13.83 | $14.21 | $14.21 | 673,264 |
2021-03-12 | $14.77 | $15.01 | $14.10 | $14.34 | $14.34 | 936,150 |
2021-03-11 | $14.95 | $15.30 | $14.57 | $14.67 | $14.67 | 809,730 |
2021-03-10 | $14.03 | $14.92 | $13.96 | $14.87 | $14.87 | 1,237,833 |
2021-03-09 | $15.16 | $15.31 | $13.86 | $14.07 | $14.07 | 1,597,188 |
2021-03-08 | $14.34 | $15.40 | $13.82 | $15.31 | $15.31 | 2,133,151 |
2021-03-05 | $13.01 | $14.15 | $12.79 | $14.15 | $14.15 | 1,950,227 |
2021-03-04 | $12.44 | $13.00 | $11.90 | $12.53 | $12.53 | 1,529,478 |
2021-03-03 | $12.49 | $12.97 | $12.38 | $12.39 | $12.39 | 1,250,041 |
2021-03-02 | $12.71 | $13.03 | $12.29 | $12.34 | $12.34 | 1,055,202 |
2021-03-01 | $12.50 | $12.83 | $12.08 | $12.83 | $12.83 | 1,447,478 |
2021-02-26 | $11.41 | $12.06 | $11.07 | $11.80 | $11.80 | 1,860,959 |
2021-02-25 | $11.00 | $12.55 | $11.00 | $11.55 | $11.55 | 2,905,348 |
2021-02-24 | $10.32 | $10.92 | $10.27 | $10.90 | $10.90 | 1,220,998 |
2021-02-23 | $10.48 | $10.50 | $9.59 | $10.16 | $10.16 | 1,431,988 |
2021-02-22 | $9.90 | $10.97 | $9.86 | $10.50 | $10.50 | 865,828 |
2021-02-19 | $9.67 | $10.12 | $9.67 | $9.95 | $9.95 | 779,171 |
2021-02-18 | $9.96 | $10.04 | $9.49 | $9.66 | $9.66 | 689,564 |
2021-02-17 | $9.93 | $10.11 | $9.51 | $10.01 | $10.01 | 658,819 |
2021-02-16 | $9.70 | $10.12 | $9.69 | $9.89 | $9.89 | 884,348 |
2021-02-12 | $9.26 | $9.61 | $9.12 | $9.43 | $9.43 | 886,693 |
2021-02-11 | $9.87 | $9.98 | $9.34 | $9.42 | $9.42 | 822,523 |
2021-02-10 | $9.69 | $9.94 | $9.46 | $9.93 | $9.93 | 835,296 |
2021-02-09 | $9.79 | $9.85 | $9.36 | $9.61 | $9.61 | 913,788 |
2021-02-08 | $9.77 | $10.13 | $9.77 | $9.96 | $9.96 | 731,040 |
2021-02-05 | $9.85 | $10.00 | $9.52 | $9.61 | $9.61 | 700,575 |
2021-02-04 | $9.34 | $9.59 | $9.02 | $9.56 | $9.56 | 842,055 |
2021-02-03 | $8.67 | $9.27 | $8.67 | $9.26 | $9.26 | 962,878 |
2021-02-02 | $9.02 | $9.04 | $8.65 | $8.67 | $8.67 | 923,889 |
2021-02-01 | $8.49 | $8.81 | $8.38 | $8.66 | $8.66 | 1,334,039 |
2021-01-29 | $8.87 | $8.93 | $8.27 | $8.45 | $8.45 | 1,468,906 |
2021-01-28 | $8.91 | $9.16 | $8.68 | $8.94 | $8.94 | 2,625,154 |
2021-01-27 | $9.23 | $9.51 | $8.67 | $8.72 | $8.72 | 1,969,672 |
2021-01-26 | $9.88 | $9.98 | $9.49 | $9.50 | $9.50 | 917,293 |
2021-01-25 | $10.20 | $10.24 | $9.43 | $9.72 | $9.72 | 1,487,965 |
2021-01-22 | $9.99 | $10.54 | $9.91 | $10.54 | $10.54 | 1,662,706 |
2021-01-21 | $11.12 | $11.19 | $10.18 | $10.35 | $10.35 | 1,525,050 |
2021-01-20 | $11.77 | $11.84 | $10.92 | $11.20 | $11.20 | 975,089 |
2021-01-19 | $11.83 | $11.83 | $11.34 | $11.66 | $11.66 | 1,508,889 |
2021-01-15 | $12.07 | $12.08 | $11.27 | $11.58 | $11.58 | 2,269,651 |
2021-01-14 | $11.07 | $12.05 | $11.01 | $11.74 | $11.74 | 1,441,218 |
2021-01-13 | $11.23 | $11.27 | $10.65 | $10.93 | $10.93 | 1,090,341 |
2021-01-12 | $10.25 | $11.26 | $10.17 | $11.26 | $11.26 | 1,175,561 |
2021-01-11 | $10.12 | $10.39 | $9.90 | $10.03 | $10.03 | 1,273,663 |
2021-01-08 | $10.66 | $10.66 | $10.03 | $10.42 | $10.42 | 1,199,423 |
2021-01-07 | $10.41 | $10.84 | $10.12 | $10.43 | $10.43 | 1,921,990 |
2021-01-06 | $9.67 | $10.24 | $9.31 | $10.14 | $10.14 | 2,605,406 |
2021-01-05 | $8.25 | $9.43 | $8.25 | $9.15 | $9.15 | 1,849,810 |
2021-01-04 | $8.11 | $8.42 | $7.94 | $8.23 | $8.23 | 1,101,248 |
2020-12-31 | $7.88 | $8.12 | $7.81 | $7.95 | $7.95 | 617,997 |
2020-12-30 | $7.94 | $8.19 | $7.88 | $7.96 | $7.96 | 610,336 |
2020-12-29 | $8.08 | $8.14 | $7.77 | $8.00 | $8.00 | 627,803 |
2020-12-28 | $8.25 | $8.36 | $7.94 | $7.97 | $7.97 | 515,052 |
2020-12-24 | $8.30 | $8.30 | $7.88 | $8.15 | $8.15 | 396,222 |
2020-12-23 | $8.05 | $8.55 | $7.97 | $8.26 | $8.26 | 917,735 |
2020-12-22 | $8.11 | $8.15 | $7.80 | $7.89 | $7.89 | 1,001,225 |
2020-12-21 | $7.85 | $8.22 | $7.69 | $8.16 | $8.16 | 1,253,129 |
2020-12-18 | $8.68 | $8.76 | $8.20 | $8.26 | $8.26 | 2,345,668 |
2020-12-17 | $8.88 | $8.89 | $8.66 | $8.71 | $8.71 | 1,399,680 |
2020-12-16 | $8.70 | $8.91 | $8.47 | $8.85 | $8.85 | 1,327,918 |
2020-12-15 | $8.44 | $8.67 | $8.13 | $8.65 | $8.65 | 1,360,862 |
2020-12-14 | $8.45 | $8.50 | $8.01 | $8.25 | $8.25 | 1,675,045 |
2020-12-11 | $8.19 | $8.25 | $7.99 | $8.20 | $8.20 | 1,214,080 |
2020-12-10 | $7.61 | $8.50 | $7.59 | $8.31 | $8.31 | 1,193,585 |
2020-12-09 | $7.65 | $8.06 | $7.47 | $7.65 | $7.65 | 1,395,939 |
2020-12-08 | $7.11 | $7.63 | $7.11 | $7.63 | $7.63 | 828,004 |
2020-12-07 | $7.44 | $7.46 | $7.14 | $7.29 | $7.29 | 686,253 |
2020-12-04 | $7.00 | $7.62 | $6.87 | $7.61 | $7.61 | 1,138,896 |
2020-12-03 | $6.73 | $6.90 | $6.59 | $6.74 | $6.74 | 857,151 |
2020-12-02 | $6.46 | $6.90 | $6.25 | $6.70 | $6.70 | 1,196,146 |
2020-12-01 | $6.32 | $6.55 | $6.25 | $6.48 | $6.48 | 1,097,087 |
2020-11-30 | $6.68 | $6.68 | $6.00 | $6.07 | $6.07 | 1,427,393 |
2020-11-27 | $7.06 | $7.08 | $6.50 | $6.72 | $6.72 | 780,250 |
2020-11-25 | $7.32 | $7.45 | $7.05 | $7.13 | $7.13 | 1,157,380 |
2020-11-24 | $7.35 | $7.69 | $7.08 | $7.48 | $7.48 | 1,632,938 |
2020-11-23 | $6.59 | $6.90 | $6.47 | $6.89 | $6.89 | 1,693,258 |
2020-11-20 | $6.62 | $6.66 | $6.31 | $6.37 | $6.37 | 1,282,601 |
2020-11-19 | $6.26 | $6.72 | $6.22 | $6.71 | $6.71 | 1,053,892 |
2020-11-18 | $6.29 | $6.83 | $6.29 | $6.33 | $6.33 | 1,467,267 |
2020-11-17 | $5.71 | $6.24 | $5.62 | $6.23 | $6.23 | 1,748,468 |
2020-11-16 | $5.72 | $6.02 | $5.60 | $5.94 | $5.94 | 1,428,953 |
2020-11-13 | $5.14 | $5.48 | $5.14 | $5.34 | $5.34 | 662,903 |
2020-11-12 | $5.19 | $5.34 | $5.04 | $5.08 | $5.08 | 1,116,141 |
2020-11-11 | $5.61 | $5.67 | $5.20 | $5.39 | $5.39 | 1,113,575 |
2020-11-10 | $5.70 | $5.76 | $5.41 | $5.55 | $5.55 | 1,877,671 |
2020-11-09 | $4.88 | $5.86 | $4.88 | $5.65 | $5.65 | 2,724,070 |
2020-11-06 | $4.43 | $4.49 | $4.26 | $4.26 | $4.26 | 708,295 |
2020-11-05 | $4.33 | $4.53 | $4.33 | $4.40 | $4.40 | 797,011 |
2020-11-04 | $4.35 | $4.48 | $4.07 | $4.36 | $4.36 | 1,276,505 |
2020-11-03 | $4.43 | $4.72 | $4.31 | $4.42 | $4.42 | 1,195,926 |
2020-11-02 | $4.14 | $4.35 | $3.99 | $4.23 | $4.23 | 1,530,934 |
2020-10-30 | $3.85 | $4.13 | $3.83 | $4.08 | $4.08 | 1,652,079 |
2020-10-29 | $3.49 | $3.86 | $3.35 | $3.85 | $3.85 | 2,077,945 |
2020-10-28 | $3.67 | $3.71 | $3.55 | $3.56 | $3.56 | 935,092 |
2020-10-27 | $3.88 | $3.96 | $3.73 | $3.86 | $3.86 | 861,560 |
2020-10-26 | $4.04 | $4.09 | $3.86 | $3.90 | $3.90 | 898,699 |
2020-10-23 | $4.11 | $4.23 | $4.04 | $4.11 | $4.11 | 729,809 |
2020-10-22 | $3.91 | $4.11 | $3.91 | $4.07 | $4.07 | 1,219,768 |
2020-10-21 | $3.92 | $4.03 | $3.84 | $3.87 | $3.87 | 694,320 |
2020-10-20 | $3.96 | $4.05 | $3.91 | $3.96 | $3.96 | 1,054,353 |
2020-10-19 | $3.89 | $4.09 | $3.80 | $3.87 | $3.87 | 797,324 |
2020-10-16 | $4.04 | $4.10 | $3.82 | $3.84 | $3.84 | 775,575 |
2020-10-15 | $3.93 | $4.10 | $3.76 | $4.09 | $4.09 | 1,021,912 |
2020-10-14 | $3.95 | $4.19 | $3.94 | $4.04 | $4.04 | 789,797 |
2020-10-13 | $3.99 | $4.03 | $3.90 | $3.92 | $3.92 | 711,453 |
2020-10-12 | $4.03 | $4.04 | $3.88 | $3.99 | $3.99 | 722,792 |
2020-10-09 | $4.10 | $4.19 | $3.97 | $4.03 | $4.03 | 847,780 |
2020-10-08 | $3.80 | $4.06 | $3.75 | $4.05 | $4.05 | 1,127,428 |
2020-10-07 | $3.68 | $3.80 | $3.56 | $3.75 | $3.75 | 1,378,959 |
2020-10-06 | $3.85 | $3.96 | $3.62 | $3.66 | $3.66 | 1,327,662 |
2020-10-05 | $3.79 | $3.89 | $3.68 | $3.75 | $3.75 | 1,256,660 |
2020-10-02 | $3.39 | $3.74 | $3.31 | $3.65 | $3.65 | 1,625,970 |
2020-10-01 | $3.51 | $3.56 | $3.36 | $3.48 | $3.48 | 1,423,007 |
2020-09-30 | $3.59 | $3.75 | $3.51 | $3.52 | $3.52 | 1,712,376 |
2020-09-29 | $3.67 | $3.69 | $3.34 | $3.53 | $3.53 | 1,628,182 |
2020-09-28 | $3.66 | $3.82 | $3.65 | $3.68 | $3.68 | 1,445,754 |
2020-09-25 | $3.57 | $3.66 | $3.42 | $3.55 | $3.55 | 2,215,369 |
2020-09-24 | $3.57 | $3.78 | $3.44 | $3.62 | $3.62 | 1,455,776 |
2020-09-23 | $3.93 | $4.03 | $3.59 | $3.59 | $3.59 | 1,182,686 |
2020-09-22 | $3.90 | $4.09 | $3.85 | $3.94 | $3.94 | 1,427,691 |
2020-09-21 | $3.99 | $4.04 | $3.80 | $3.92 | $3.92 | 1,124,467 |
2020-09-18 | $4.28 | $4.37 | $4.08 | $4.17 | $4.17 | 2,925,637 |
2020-09-17 | $4.30 | $4.33 | $4.17 | $4.25 | $4.25 | 892,920 |
2020-09-16 | $4.20 | $4.58 | $4.05 | $4.42 | $4.42 | 1,498,461 |
2020-09-15 | $4.03 | $4.28 | $3.99 | $4.19 | $4.19 | 1,384,325 |
2020-09-14 | $4.05 | $4.07 | $3.77 | $3.95 | $3.95 | 1,171,004 |
2020-09-11 | $4.13 | $4.13 | $3.90 | $3.99 | $3.99 | 1,159,864 |
2020-09-10 | $4.54 | $4.54 | $4.07 | $4.07 | $4.07 | 1,329,859 |
2020-09-09 | $4.72 | $4.74 | $4.41 | $4.44 | $4.44 | 883,923 |
2020-09-08 | $5.16 | $5.19 | $4.69 | $4.69 | $4.69 | 1,568,418 |
2020-09-04 | $5.39 | $5.41 | $5.10 | $5.32 | $5.32 | 1,103,487 |
2020-09-03 | $5.12 | $5.45 | $5.11 | $5.33 | $5.33 | 1,292,642 |
2020-09-02 | $5.28 | $5.33 | $5.13 | $5.20 | $5.20 | 1,225,613 |
2020-09-01 | $5.26 | $5.39 | $5.12 | $5.35 | $5.35 | 1,428,132 |
2020-08-31 | $5.43 | $5.49 | $5.25 | $5.39 | $5.39 | 1,987,470 |
2020-08-28 | $5.30 | $5.43 | $5.14 | $5.42 | $5.42 | 1,076,960 |
2020-08-27 | $5.23 | $5.34 | $5.12 | $5.29 | $5.29 | 1,076,755 |
2020-08-26 | $5.57 | $5.61 | $5.13 | $5.18 | $5.18 | 1,243,620 |
2020-08-25 | $5.53 | $5.66 | $5.28 | $5.36 | $5.36 | 1,227,654 |
2020-08-24 | $5.09 | $5.43 | $4.96 | $5.40 | $5.40 | 1,759,315 |
2020-08-21 | $5.30 | $5.35 | $4.95 | $5.02 | $5.02 | 1,426,860 |
2020-08-20 | $5.66 | $5.68 | $5.32 | $5.34 | $5.34 | 1,277,075 |
2020-08-19 | $5.87 | $5.99 | $5.66 | $5.76 | $5.76 | 909,193 |
2020-08-18 | $6.07 | $6.15 | $5.89 | $5.91 | $5.91 | 749,916 |
2020-08-17 | $5.97 | $6.16 | $5.92 | $6.12 | $6.12 | 941,281 |
2020-08-14 | $5.90 | $6.15 | $5.88 | $6.07 | $6.07 | 544,551 |
2020-08-13 | $6.20 | $6.20 | $5.96 | $6.04 | $6.04 | 700,385 |
2020-08-12 | $6.39 | $6.39 | $6.09 | $6.14 | $6.14 | 992,346 |
2020-08-11 | $6.40 | $6.55 | $6.20 | $6.22 | $6.22 | 1,170,264 |
2020-08-10 | $5.89 | $6.30 | $5.88 | $6.14 | $6.14 | 1,126,721 |
2020-08-07 | $5.64 | $5.88 | $5.62 | $5.87 | $5.87 | 1,265,671 |
2020-08-06 | $6.04 | $6.07 | $5.61 | $5.66 | $5.66 | 1,185,774 |
2020-08-05 | $5.77 | $6.09 | $5.70 | $6.09 | $6.09 | 1,639,364 |
2020-08-04 | $5.53 | $5.69 | $5.48 | $5.60 | $5.60 | 1,346,134 |
2020-08-03 | $5.55 | $5.66 | $5.42 | $5.49 | $5.49 | 1,776,287 |
2020-07-31 | $5.62 | $5.80 | $5.50 | $5.62 | $5.62 | 1,672,858 |
2020-07-30 | $5.95 | $5.98 | $5.42 | $5.66 | $5.66 | 2,173,239 |
2020-07-29 | $5.70 | $6.20 | $5.64 | $6.20 | $6.20 | 1,391,218 |
2020-07-28 | $5.93 | $6.09 | $5.67 | $5.72 | $5.72 | 1,207,367 |
2020-07-27 | $5.90 | $6.06 | $5.74 | $5.98 | $5.98 | 1,671,147 |
2020-07-24 | $5.81 | $6.05 | $5.69 | $5.91 | $5.91 | 1,414,346 |
2020-07-23 | $5.67 | $5.89 | $5.61 | $5.81 | $5.81 | 2,096,690 |
2020-07-22 | $5.96 | $5.96 | $5.55 | $5.75 | $5.75 | 2,133,142 |
2020-07-21 | $5.67 | $6.28 | $5.56 | $6.21 | $6.21 | 3,163,724 |
2020-07-20 | $5.74 | $5.76 | $5.38 | $5.49 | $5.49 | 1,527,997 |
2020-07-17 | $6.05 | $6.16 | $5.77 | $5.80 | $5.80 | 740,100 |
2020-07-16 | $6.00 | $6.15 | $5.77 | $6.06 | $6.06 | 794,600 |
2020-07-15 | $5.99 | $6.18 | $5.90 | $6.09 | $6.09 | 1,457,800 |
2020-07-14 | $5.36 | $5.76 | $5.25 | $5.75 | $5.75 | 2,150,400 |
2020-07-13 | $5.92 | $5.92 | $5.38 | $5.39 | $5.39 | 1,603,600 |
2020-07-10 | $5.68 | $5.84 | $5.56 | $5.82 | $5.82 | 1,141,000 |
2020-07-09 | $6.12 | $6.12 | $5.65 | $5.68 | $5.68 | 1,835,300 |
2020-07-08 | $5.97 | $6.22 | $5.82 | $6.17 | $6.17 | 979,500 |
2020-07-07 | $6.05 | $6.19 | $5.96 | $5.99 | $5.99 | 736,300 |
2020-07-06 | $6.24 | $6.42 | $5.97 | $6.28 | $6.28 | 1,197,700 |
2020-07-02 | $6.25 | $6.38 | $5.97 | $6.03 | $6.03 | 981,600 |
2020-07-01 | $6.38 | $6.55 | $5.95 | $6.03 | $6.03 | 1,109,700 |
2020-06-30 | $5.98 | $6.50 | $5.81 | $6.39 | $6.39 | 1,671,300 |
2020-06-29 | $6.03 | $6.25 | $5.93 | $6.05 | $6.05 | 1,243,500 |
2020-06-26 | $6.27 | $6.27 | $5.91 | $6.02 | $6.02 | 1,537,805 |
2020-06-25 | $5.90 | $6.43 | $5.82 | $6.40 | $6.40 | 1,631,798 |
2020-06-24 | $6.58 | $6.61 | $5.83 | $6.06 | $6.06 | 1,234,987 |
2020-06-23 | $6.88 | $6.88 | $6.59 | $6.78 | $6.78 | 944,350 |
2020-06-22 | $6.73 | $6.84 | $6.44 | $6.71 | $6.71 | 1,024,939 |
2020-06-19 | $7.13 | $7.23 | $6.65 | $6.68 | $6.68 | 2,529,299 |
2020-06-18 | $6.63 | $7.09 | $6.50 | $6.87 | $6.87 | 733,712 |
2020-06-17 | $7.36 | $7.36 | $6.76 | $6.76 | $6.76 | 932,592 |
2020-06-16 | $7.85 | $7.90 | $7.13 | $7.34 | $7.34 | 1,952,741 |
2020-06-15 | $6.48 | $7.30 | $6.41 | $7.23 | $7.23 | 1,287,738 |
2020-06-12 | $7.15 | $7.28 | $6.69 | $6.99 | $6.99 | 1,246,461 |
2020-06-11 | $6.79 | $7.17 | $6.20 | $6.59 | $6.59 | 2,080,191 |
2020-06-10 | $8.03 | $8.28 | $7.40 | $7.54 | $7.54 | 1,369,948 |
2020-06-09 | $8.15 | $8.50 | $7.98 | $8.23 | $8.23 | 1,841,190 |
2020-06-08 | $8.32 | $8.95 | $8.30 | $8.84 | $8.84 | 2,203,416 |
2020-06-05 | $7.65 | $8.10 | $7.52 | $7.83 | $7.83 | 2,359,905 |
2020-06-04 | $6.39 | $7.09 | $6.33 | $6.95 | $6.95 | 2,079,983 |
2020-06-03 | $6.60 | $6.72 | $6.40 | $6.44 | $6.44 | 2,267,905 |
2020-06-02 | $6.21 | $6.61 | $6.21 | $6.43 | $6.43 | 1,801,006 |
2020-06-01 | $6.48 | $6.53 | $6.08 | $6.16 | $6.16 | 2,345,429 |
2020-05-29 | $6.14 | $6.48 | $5.87 | $6.42 | $6.42 | 2,568,033 |
2020-05-28 | $6.14 | $6.64 | $6.03 | $6.29 | $6.29 | 2,011,909 |
2020-05-27 | $6.01 | $6.12 | $5.64 | $6.02 | $6.02 | 1,493,900 |
2020-05-26 | $5.50 | $5.89 | $5.48 | $5.85 | $5.85 | 2,127,572 |
2020-05-22 | $5.34 | $5.37 | $5.11 | $5.27 | $5.27 | 947,418 |
2020-05-21 | $5.39 | $5.45 | $5.15 | $5.42 | $5.42 | 1,365,170 |
2020-05-20 | $5.17 | $5.54 | $5.15 | $5.36 | $5.36 | 1,558,994 |
2020-05-19 | $5.80 | $5.80 | $5.00 | $5.03 | $5.03 | 2,220,249 |
2020-05-18 | $5.00 | $5.78 | $4.89 | $5.76 | $5.76 | 2,646,676 |
2020-05-15 | $4.69 | $4.94 | $4.54 | $4.71 | $4.71 | 1,445,674 |
2020-05-14 | $4.54 | $5.25 | $4.32 | $4.77 | $4.77 | 2,301,229 |
2020-05-13 | $4.88 | $4.91 | $4.38 | $4.64 | $4.64 | 1,799,222 |
2020-05-12 | $4.76 | $5.21 | $4.47 | $4.88 | $4.88 | 2,347,212 |
2020-05-11 | $4.72 | $4.76 | $4.29 | $4.73 | $4.73 | 1,630,389 |
2020-05-08 | $4.56 | $4.80 | $4.32 | $4.72 | $4.72 | 1,864,151 |
2020-05-07 | $4.44 | $4.53 | $4.25 | $4.42 | $4.42 | 1,127,108 |
2020-05-06 | $4.75 | $4.80 | $4.17 | $4.23 | $4.23 | 1,147,509 |
2020-05-05 | $4.85 | $5.21 | $4.66 | $4.73 | $4.73 | 2,696,625 |
2020-05-04 | $4.05 | $4.62 | $3.95 | $4.58 | $4.58 | 2,052,654 |
2020-05-01 | $5.01 | $5.11 | $4.05 | $4.16 | $4.16 | 2,707,471 |
2020-04-30 | $5.60 | $5.60 | $4.65 | $5.14 | $5.14 | 2,900,025 |
2020-04-29 | $4.84 | $5.25 | $4.60 | $5.19 | $5.19 | 2,040,451 |
2020-04-28 | $4.36 | $4.69 | $4.31 | $4.59 | $4.59 | 1,602,220 |
2020-04-27 | $4.01 | $4.33 | $3.70 | $4.25 | $4.25 | 2,818,391 |
2020-04-24 | $4.56 | $4.98 | $4.08 | $4.46 | $4.46 | 3,743,573 |
2020-04-23 | $3.76 | $4.30 | $3.69 | $4.20 | $4.20 | 2,366,336 |
2020-04-22 | $3.56 | $3.71 | $3.49 | $3.63 | $3.63 | 1,678,100 |
2020-04-21 | $3.03 | $3.47 | $2.95 | $3.40 | $3.40 | 1,494,664 |
2020-04-20 | $3.22 | $3.51 | $3.06 | $3.20 | $3.20 | 1,997,870 |
2020-04-17 | $3.04 | $3.54 | $2.97 | $3.49 | $3.49 | 2,530,883 |
2020-04-16 | $3.37 | $3.42 | $2.91 | $2.91 | $2.91 | 1,772,661 |
2020-04-15 | $3.50 | $3.53 | $3.26 | $3.34 | $3.34 | 1,072,372 |
2020-04-14 | $3.85 | $3.98 | $3.57 | $3.77 | $3.77 | 1,955,719 |
2020-04-13 | $4.26 | $4.40 | $3.71 | $3.81 | $3.81 | 2,253,480 |
2020-04-09 | $4.10 | $4.45 | $3.76 | $4.11 | $4.11 | 2,969,969 |
2020-04-08 | $3.90 | $4.00 | $3.59 | $3.84 | $3.84 | 1,500,559 |
2020-04-07 | $3.68 | $4.05 | $3.50 | $3.72 | $3.72 | 3,166,377 |
2020-04-06 | $3.01 | $3.37 | $3.00 | $3.36 | $3.36 | 1,730,914 |
2020-04-03 | $3.12 | $3.25 | $2.68 | $2.84 | $2.84 | 2,136,033 |
2020-04-02 | $2.80 | $3.20 | $2.71 | $3.02 | $3.02 | 2,334,617 |
2020-04-01 | $2.85 | $2.93 | $2.45 | $2.74 | $2.74 | 3,235,168 |
2020-03-31 | $3.51 | $3.78 | $2.78 | $2.94 | $2.94 | 3,103,161 |
2020-03-30 | $3.58 | $3.70 | $3.25 | $3.47 | $3.47 | 2,067,299 |
2020-03-27 | $3.70 | $3.90 | $3.35 | $3.82 | $3.82 | 2,504,677 |
2020-03-26 | $3.91 | $4.12 | $3.43 | $3.85 | $3.85 | 2,342,789 |
2020-03-25 | $4.60 | $5.15 | $3.85 | $3.91 | $3.91 | 3,665,237 |
2020-03-24 | $3.24 | $4.21 | $3.11 | $4.18 | $4.18 | 2,228,973 |
2020-03-23 | $3.00 | $3.31 | $2.93 | $2.95 | $2.95 | 2,220,803 |
2020-03-20 | $3.08 | $3.49 | $2.87 | $2.89 | $2.89 | 4,862,321 |
2020-03-19 | $2.12 | $3.19 | $2.03 | $2.86 | $2.86 | 3,792,057 |
2020-03-18 | $2.09 | $2.44 | $2.01 | $2.08 | $2.08 | 3,312,562 |
2020-03-17 | $2.33 | $2.41 | $2.01 | $2.26 | $2.26 | 3,810,951 |
2020-03-16 | $3.03 | $3.25 | $2.24 | $2.33 | $2.33 | 4,392,441 |
2020-03-13 | $3.46 | $3.59 | $2.65 | $3.23 | $3.23 | 4,395,141 |
2020-03-12 | $3.22 | $3.43 | $3.01 | $3.15 | $3.15 | 5,191,747 |
2020-03-11 | $4.64 | $4.64 | $3.50 | $3.57 | $3.57 | 5,192,202 |
2020-03-10 | $5.31 | $5.34 | $4.32 | $4.57 | $4.57 | 5,421,214 |
2020-03-09 | $5.28 | $5.66 | $3.83 | $4.81 | $4.81 | 4,779,818 |
2020-03-06 | $8.87 | $9.17 | $8.15 | $8.17 | $8.17 | 1,561,338 |
2020-03-05 | $10.05 | $10.14 | $9.24 | $9.37 | $9.37 | 1,775,006 |
2020-03-04 | $10.80 | $10.81 | $10.00 | $10.38 | $10.38 | 1,721,036 |
2020-03-03 | $10.68 | $10.85 | $10.12 | $10.58 | $10.58 | 2,318,328 |
2020-03-02 | $10.76 | $10.76 | $10.10 | $10.73 | $10.73 | 1,896,105 |
2020-02-28 | $9.83 | $10.54 | $9.74 | $10.54 | $10.54 | 2,208,299 |
2020-02-27 | $10.51 | $10.72 | $10.06 | $10.23 | $10.23 | 1,818,666 |
2020-02-26 | $11.20 | $11.30 | $10.73 | $10.94 | $10.94 | 1,635,537 |
2020-02-25 | $13.50 | $13.69 | $11.05 | $11.11 | $11.11 | 2,958,791 |
2020-02-24 | $12.26 | $12.47 | $11.43 | $11.92 | $11.92 | 1,494,311 |
2020-02-21 | $13.32 | $13.36 | $12.38 | $12.97 | $12.97 | 1,672,270 |
2020-02-20 | $13.43 | $13.87 | $13.40 | $13.57 | $13.57 | 1,138,947 |
2020-02-19 | $13.39 | $13.58 | $13.09 | $13.39 | $13.39 | 1,344,356 |
2020-02-18 | $13.27 | $13.41 | $12.79 | $13.27 | $13.27 | 845,475 |
2020-02-14 | $13.08 | $13.50 | $12.96 | $13.48 | $13.48 | 888,655 |
2020-02-13 | $13.15 | $13.36 | $12.77 | $13.03 | $13.03 | 1,135,809 |
2020-02-12 | $13.27 | $13.58 | $13.08 | $13.24 | $13.24 | 1,330,231 |
2020-02-11 | $12.97 | $13.30 | $12.76 | $12.87 | $12.87 | 809,543 |
2020-02-10 | $12.68 | $12.68 | $12.31 | $12.53 | $12.53 | 868,928 |
2020-02-07 | $13.56 | $13.63 | $12.82 | $12.83 | $12.83 | 698,506 |
2020-02-06 | $13.79 | $13.93 | $13.40 | $13.75 | $13.75 | 957,981 |
2020-02-05 | $13.45 | $13.87 | $13.33 | $13.73 | $13.73 | 1,064,115 |
2020-02-04 | $13.09 | $13.22 | $12.91 | $13.13 | $13.13 | 1,104,884 |
2020-02-03 | $12.35 | $12.94 | $12.33 | $12.75 | $12.75 | 1,188,085 |
2020-01-31 | $12.54 | $12.59 | $12.05 | $12.41 | $12.41 | 1,503,854 |
2020-01-30 | $12.54 | $12.89 | $12.47 | $12.85 | $12.85 | 1,018,390 |
2020-01-29 | $13.04 | $13.20 | $12.79 | $12.81 | $12.81 | 909,773 |
2020-01-28 | $12.78 | $13.00 | $12.60 | $12.93 | $12.93 | 1,063,716 |
2020-01-27 | $12.95 | $13.02 | $12.67 | $12.67 | $12.67 | 1,168,382 |
2020-01-24 | $14.18 | $14.18 | $13.09 | $13.33 | $13.33 | 1,191,540 |
2020-01-23 | $14.16 | $14.37 | $13.80 | $14.25 | $14.25 | 1,149,840 |
2020-01-22 | $14.32 | $14.50 | $14.16 | $14.33 | $14.33 | 1,164,271 |
2020-01-21 | $14.57 | $14.73 | $14.31 | $14.40 | $14.40 | 1,164,593 |
2020-01-17 | $15.04 | $15.08 | $14.73 | $14.77 | $14.77 | 936,453 |
2020-01-16 | $14.99 | $15.35 | $14.88 | $14.95 | $14.95 | 994,567 |
2020-01-15 | $15.20 | $15.36 | $14.73 | $14.85 | $14.85 | 1,258,475 |
2020-01-14 | $15.50 | $15.60 | $15.16 | $15.44 | $15.44 | 1,188,200 |
2020-01-13 | $15.91 | $15.94 | $15.54 | $15.72 | $15.72 | 1,398,966 |
2020-01-10 | $15.49 | $16.00 | $15.38 | $15.96 | $15.96 | 1,444,879 |
2020-01-09 | $14.85 | $15.57 | $14.78 | $15.56 | $15.56 | 1,229,362 |
2020-01-08 | $14.97 | $15.14 | $14.70 | $14.85 | $14.85 | 1,219,439 |
2020-01-07 | $14.79 | $15.08 | $14.56 | $14.98 | $14.98 | 1,373,246 |
2020-01-06 | $15.03 | $15.24 | $14.54 | $14.85 | $14.85 | 1,471,134 |
2020-01-03 | $15.07 | $15.41 | $14.83 | $15.11 | $15.11 | 1,523,640 |
2020-01-02 | $15.06 | $15.13 | $14.36 | $14.78 | $14.78 | 2,081,445 |
2019-12-31 | $14.71 | $15.15 | $14.65 | $14.91 | $14.91 | 1,590,002 |
2019-12-30 | $14.86 | $15.09 | $14.83 | $14.90 | $14.90 | 1,018,860 |
2019-12-27 | $15.15 | $15.21 | $14.84 | $14.88 | $14.88 | 674,931 |
2019-12-26 | $15.26 | $15.35 | $15.00 | $15.09 | $15.09 | 404,246 |
2019-12-24 | $15.12 | $15.41 | $15.03 | $15.14 | $15.14 | 286,482 |
2019-12-23 | $14.73 | $15.11 | $14.65 | $15.09 | $15.09 | 952,272 |
2019-12-20 | $15.20 | $15.20 | $14.64 | $14.75 | $14.75 | 2,785,540 |
2019-12-19 | $15.01 | $15.21 | $14.96 | $15.08 | $15.08 | 1,333,775 |
2019-12-18 | $14.75 | $15.26 | $14.75 | $15.05 | $15.05 | 1,287,453 |
2019-12-17 | $14.81 | $14.97 | $14.49 | $14.81 | $14.81 | 1,569,225 |
2019-12-16 | $14.31 | $14.68 | $14.25 | $14.31 | $14.31 | 1,007,748 |
2019-12-13 | $14.31 | $14.64 | $14.09 | $14.19 | $14.19 | 1,479,868 |
2019-12-12 | $13.80 | $14.84 | $13.79 | $14.43 | $14.43 | 1,707,744 |
2019-12-11 | $13.19 | $13.51 | $13.10 | $13.47 | $13.47 | 739,606 |
2019-12-10 | $13.37 | $13.53 | $13.07 | $13.16 | $13.16 | 572,062 |
2019-12-09 | $13.55 | $13.68 | $13.28 | $13.36 | $13.36 | 952,012 |
2019-12-06 | $13.33 | $13.76 | $13.33 | $13.69 | $13.69 | 1,408,309 |
2019-12-05 | $13.56 | $13.62 | $13.17 | $13.24 | $13.24 | 1,924,257 |
2019-12-04 | $13.29 | $13.81 | $13.01 | $13.41 | $13.41 | 1,541,590 |
2019-12-03 | $13.32 | $13.42 | $12.90 | $13.19 | $13.19 | 1,423,974 |
2019-12-02 | $13.54 | $13.68 | $13.31 | $13.56 | $13.56 | 1,940,409 |
2019-11-29 | $13.62 | $13.64 | $13.39 | $13.41 | $13.41 | 313,527 |
2019-11-27 | $13.63 | $13.80 | $13.42 | $13.77 | $13.77 | 739,434 |
2019-11-26 | $13.94 | $14.05 | $13.54 | $13.58 | $13.58 | 780,263 |
2019-11-25 | $13.45 | $14.00 | $13.33 | $13.99 | $13.99 | 790,354 |
2019-11-22 | $13.64 | $13.86 | $13.28 | $13.48 | $13.48 | 852,845 |
2019-11-21 | $13.42 | $13.66 | $13.26 | $13.55 | $13.55 | 1,152,393 |
2019-11-20 | $13.31 | $13.60 | $13.11 | $13.32 | $13.32 | 1,085,796 |
2019-11-19 | $13.42 | $13.51 | $13.10 | $13.34 | $13.34 | 1,084,777 |
2019-11-18 | $13.55 | $13.58 | $13.22 | $13.41 | $13.41 | 721,298 |
2019-11-15 | $13.57 | $13.81 | $13.45 | $13.72 | $13.72 | 956,860 |
2019-11-14 | $13.43 | $13.67 | $13.40 | $13.44 | $13.44 | 708,040 |
2019-11-13 | $13.88 | $13.93 | $13.46 | $13.46 | $13.46 | 766,759 |
2019-11-12 | $14.12 | $14.42 | $13.89 | $14.06 | $14.06 | 1,061,011 |
2019-11-11 | $13.95 | $14.13 | $13.70 | $14.01 | $14.01 | 660,587 |
2019-11-08 | $14.29 | $14.32 | $13.92 | $14.29 | $14.29 | 1,027,602 |
2019-11-07 | $14.67 | $15.08 | $14.25 | $14.43 | $14.43 | 1,753,799 |
2019-11-06 | $14.49 | $14.71 | $14.09 | $14.40 | $14.40 | 1,554,438 |
2019-11-05 | $14.99 | $15.14 | $14.51 | $14.57 | $14.57 | 1,923,122 |
2019-11-04 | $14.90 | $15.30 | $14.79 | $14.88 | $14.88 | 20,420,713 |
2019-11-01 | $14.30 | $14.94 | $14.06 | $14.65 | $14.65 | 2,752,917 |
2019-10-31 | $13.65 | $14.56 | $13.45 | $14.16 | $14.16 | 4,344,935 |
2019-10-30 | $13.92 | $13.92 | $13.24 | $13.58 | $13.58 | 1,175,234 |
2019-10-29 | $13.53 | $14.12 | $13.34 | $13.99 | $13.99 | 991,514 |
2019-10-28 | $14.00 | $14.11 | $13.46 | $13.71 | $13.71 | 784,885 |
2019-10-25 | $13.79 | $14.18 | $13.75 | $13.87 | $13.87 | 978,864 |
2019-10-24 | $14.23 | $14.32 | $13.65 | $13.73 | $13.73 | 929,511 |
2019-10-23 | $13.95 | $14.43 | $13.79 | $14.20 | $14.20 | 892,347 |
2019-10-22 | $13.66 | $14.25 | $13.38 | $14.02 | $14.02 | 1,127,967 |
2019-10-21 | $13.42 | $13.88 | $13.36 | $13.62 | $13.62 | 1,006,851 |
2019-10-18 | $13.78 | $13.99 | $13.22 | $13.29 | $13.29 | 1,383,057 |
2019-10-17 | $14.08 | $14.22 | $13.72 | $13.76 | $13.76 | 884,769 |
2019-10-16 | $13.99 | $14.37 | $13.95 | $13.99 | $13.99 | 1,013,145 |
2019-10-15 | $14.27 | $14.59 | $13.99 | $14.06 | $14.06 | 821,480 |
2019-10-14 | $13.92 | $14.31 | $13.72 | $14.20 | $14.20 | 891,021 |
2019-10-11 | $13.72 | $14.47 | $13.61 | $14.24 | $14.24 | 1,164,660 |
2019-10-10 | $13.11 | $13.58 | $13.06 | $13.48 | $13.48 | 1,336,399 |
2019-10-09 | $12.98 | $13.10 | $12.80 | $13.04 | $13.04 | 942,121 |
2019-10-08 | $12.66 | $12.95 | $12.19 | $12.49 | $12.49 | 1,433,150 |
2019-10-07 | $13.01 | $13.32 | $12.83 | $12.84 | $12.84 | 1,145,930 |
2019-10-04 | $13.34 | $13.42 | $12.84 | $13.04 | $13.04 | 601,490 |
2019-10-03 | $12.94 | $13.37 | $12.84 | $13.27 | $13.27 | 1,031,005 |
2019-10-02 | $12.97 | $13.25 | $12.76 | $13.08 | $13.08 | 1,088,290 |
2019-10-01 | $13.67 | $13.98 | $13.01 | $13.08 | $13.08 | 1,351,880 |
2019-09-30 | $13.19 | $13.64 | $13.19 | $13.55 | $13.55 | 1,348,755 |
2019-09-27 | $13.54 | $13.82 | $13.16 | $13.30 | $13.30 | 1,230,997 |
2019-09-26 | $13.82 | $13.86 | $13.47 | $13.70 | $13.70 | 1,034,380 |
2019-09-25 | $13.21 | $14.04 | $13.21 | $13.95 | $13.95 | 1,179,860 |
2019-09-24 | $14.11 | $14.14 | $13.39 | $13.44 | $13.44 | 1,367,459 |
2019-09-23 | $13.64 | $14.31 | $13.64 | $14.21 | $14.21 | 1,147,360 |
2019-09-20 | $13.94 | $14.21 | $13.66 | $13.79 | $13.79 | 4,097,855 |
2019-09-19 | $14.70 | $14.76 | $13.88 | $13.92 | $13.92 | 1,837,393 |
2019-09-18 | $14.65 | $15.01 | $14.26 | $14.46 | $14.46 | 1,910,293 |
2019-09-17 | $15.33 | $15.39 | $14.67 | $14.81 | $14.81 | 1,213,717 |
2019-09-16 | $15.79 | $15.90 | $15.01 | $15.58 | $15.58 | 1,561,120 |
2019-09-13 | $15.00 | $15.27 | $14.64 | $14.77 | $14.77 | 911,235 |
2019-09-12 | $14.70 | $15.20 | $13.87 | $14.76 | $14.76 | 1,215,542 |
2019-09-11 | $15.05 | $15.39 | $14.67 | $15.20 | $15.20 | 1,366,495 |
2019-09-10 | $14.91 | $15.71 | $14.85 | $15.05 | $15.05 | 1,280,300 |
2019-09-09 | $13.70 | $14.73 | $13.62 | $14.73 | $14.73 | 1,379,542 |
2019-09-06 | $13.36 | $13.58 | $13.17 | $13.50 | $13.50 | 892,795 |
2019-09-05 | $13.22 | $13.64 | $13.17 | $13.50 | $13.50 | 1,106,300 |
2019-09-04 | $12.81 | $12.94 | $12.54 | $12.94 | $12.94 | 1,067,383 |
2019-09-03 | $12.56 | $12.78 | $12.23 | $12.39 | $12.39 | 941,401 |
2019-08-30 | $13.23 | $13.37 | $12.85 | $12.96 | $12.96 | 683,500 |
2019-08-29 | $12.84 | $13.46 | $12.84 | $13.18 | $13.18 | 688,989 |
2019-08-28 | $12.36 | $12.89 | $12.29 | $12.64 | $12.64 | 916,665 |
2019-08-27 | $12.60 | $12.70 | $12.00 | $12.29 | $12.29 | 1,043,276 |
2019-08-26 | $12.69 | $12.76 | $12.37 | $12.44 | $12.44 | 1,224,169 |
2019-08-23 | $12.92 | $13.09 | $12.45 | $12.55 | $12.55 | 1,496,082 |
2019-08-22 | $13.38 | $13.55 | $13.22 | $13.28 | $13.28 | 1,203,662 |
2019-08-21 | $13.31 | $13.45 | $13.03 | $13.28 | $13.28 | 920,593 |
2019-08-20 | $12.64 | $13.12 | $12.53 | $13.01 | $13.01 | 1,269,257 |
2019-08-19 | $12.37 | $12.89 | $12.20 | $12.72 | $12.72 | 944,050 |
2019-08-16 | $11.63 | $12.12 | $11.49 | $12.07 | $12.07 | 984,205 |
2019-08-15 | $11.74 | $11.74 | $11.38 | $11.58 | $11.58 | 1,500,999 |
2019-08-14 | $12.14 | $12.32 | $11.76 | $11.93 | $11.93 | 1,466,642 |
2019-08-13 | $12.19 | $13.00 | $12.07 | $12.59 | $12.59 | 1,359,897 |
2019-08-12 | $12.22 | $12.47 | $11.92 | $12.38 | $12.38 | 1,126,022 |
2019-08-09 | $13.06 | $13.25 | $12.34 | $12.35 | $12.35 | 1,123,211 |
2019-08-08 | $13.19 | $13.27 | $12.70 | $13.09 | $13.09 | 769,373 |
2019-08-07 | $12.50 | $13.16 | $12.30 | $13.02 | $13.02 | 1,313,821 |
2019-08-06 | $13.57 | $13.84 | $12.57 | $12.97 | $12.97 | 1,043,859 |
2019-08-05 | $13.84 | $13.97 | $13.42 | $13.50 | $13.50 | 1,328,636 |
2019-08-02 | $15.06 | $15.19 | $14.08 | $14.39 | $14.39 | 1,024,309 |
2019-08-01 | $14.69 | $15.45 | $14.61 | $15.03 | $15.03 | 2,144,357 |
2019-07-31 | $15.53 | $16.24 | $15.34 | $15.45 | $15.45 | 1,896,012 |
2019-07-30 | $14.78 | $15.52 | $14.61 | $15.48 | $15.48 | 1,706,206 |
2019-07-29 | $15.79 | $16.01 | $14.63 | $14.98 | $14.98 | 1,828,502 |
2019-07-26 | $15.57 | $16.18 | $14.67 | $16.08 | $16.08 | 2,691,461 |
2019-07-25 | $17.86 | $18.00 | $15.36 | $15.64 | $15.64 | 3,415,988 |
2019-07-24 | $18.73 | $19.46 | $18.67 | $19.32 | $19.32 | 895,446 |
2019-07-23 | $18.66 | $18.99 | $18.36 | $18.86 | $18.86 | 952,865 |
2019-07-22 | $18.11 | $18.74 | $18.06 | $18.63 | $18.63 | 1,425,001 |
2019-07-19 | $18.03 | $18.03 | $17.68 | $17.90 | $17.90 | 1,231,761 |
2019-07-18 | $17.96 | $18.16 | $17.68 | $18.10 | $18.10 | 1,817,412 |
2019-07-17 | $18.76 | $18.86 | $17.86 | $17.98 | $17.98 | 988,116 |
2019-07-16 | $19.03 | $19.34 | $18.71 | $18.88 | $18.88 | 971,791 |
2019-07-15 | $19.61 | $19.95 | $18.98 | $19.05 | $19.05 | 1,197,001 |
2019-07-12 | $20.29 | $20.43 | $19.48 | $19.55 | $19.55 | 1,554,428 |
2019-07-11 | $20.39 | $20.52 | $19.92 | $20.18 | $20.18 | 781,769 |
2019-07-10 | $19.85 | $20.48 | $19.20 | $20.32 | $20.32 | 1,711,998 |
2019-07-09 | $19.26 | $19.70 | $19.23 | $19.60 | $19.60 | 1,461,436 |
2019-07-08 | $19.73 | $19.99 | $19.25 | $19.42 | $19.42 | 1,027,307 |
2019-07-05 | $19.55 | $19.97 | $19.31 | $19.85 | $19.85 | 439,992 |
2019-07-03 | $19.76 | $19.76 | $18.97 | $19.76 | $19.76 | 452,988 |
2019-07-02 | $20.17 | $20.30 | $19.51 | $19.74 | $19.74 | 1,285,042 |
2019-07-01 | $21.29 | $21.29 | $20.15 | $20.15 | $20.15 | 1,016,538 |
2019-06-28 | $19.77 | $20.42 | $19.72 | $20.39 | $20.39 | 1,779,932 |
2019-06-27 | $19.64 | $20.02 | $19.39 | $19.56 | $19.56 | 1,059,681 |
2019-06-26 | $19.36 | $19.83 | $19.03 | $19.69 | $19.69 | 1,233,530 |
2019-06-25 | $18.58 | $19.35 | $18.41 | $19.05 | $19.05 | 1,295,332 |
2019-06-24 | $19.07 | $19.47 | $18.56 | $18.57 | $18.57 | 1,234,285 |
2019-06-21 | $19.26 | $19.54 | $18.97 | $19.12 | $19.12 | 2,186,559 |
2019-06-20 | $19.89 | $20.13 | $19.23 | $19.30 | $19.30 | 1,099,154 |
2019-06-19 | $18.46 | $19.56 | $18.28 | $19.41 | $19.41 | 1,368,999 |
2019-06-18 | $17.78 | $18.50 | $17.77 | $18.37 | $18.37 | 1,016,673 |
2019-06-17 | $16.58 | $17.76 | $16.58 | $17.64 | $17.64 | 1,108,320 |
2019-06-14 | $17.23 | $17.23 | $16.49 | $16.63 | $16.63 | 1,093,148 |
2019-06-13 | $16.74 | $17.27 | $16.49 | $17.21 | $17.21 | 1,336,914 |
2019-06-12 | $16.95 | $16.95 | $16.16 | $16.28 | $16.28 | 887,355 |
2019-06-11 | $17.40 | $17.57 | $16.96 | $17.17 | $17.17 | 813,215 |
2019-06-10 | $16.52 | $17.51 | $16.52 | $17.15 | $17.15 | 1,000,367 |
2019-06-07 | $16.53 | $16.64 | $16.02 | $16.53 | $16.53 | 1,522,439 |
2019-06-06 | $16.80 | $17.12 | $16.33 | $16.38 | $16.38 | 1,088,393 |
2019-06-05 | $16.58 | $16.91 | $16.28 | $16.82 | $16.82 | 733,305 |
2019-06-04 | $16.60 | $16.88 | $16.49 | $16.72 | $16.72 | 810,870 |
2019-06-03 | $16.55 | $16.74 | $16.25 | $16.34 | $16.34 | 1,181,462 |
2019-05-31 | $16.23 | $16.60 | $16.10 | $16.40 | $16.40 | 800,595 |
2019-05-30 | $16.87 | $17.14 | $16.44 | $16.57 | $16.57 | 751,560 |
2019-05-29 | $16.36 | $16.97 | $16.28 | $16.92 | $16.92 | 877,959 |
2019-05-28 | $16.83 | $17.02 | $16.55 | $16.67 | $16.67 | 959,167 |
2019-05-24 | $17.21 | $17.21 | $16.74 | $16.79 | $16.79 | 560,327 |
2019-05-23 | $17.16 | $17.35 | $16.60 | $16.92 | $16.92 | 1,172,539 |
2019-05-22 | $18.31 | $18.56 | $17.30 | $17.70 | $17.70 | 1,240,345 |
2019-05-21 | $18.68 | $18.84 | $18.43 | $18.53 | $18.53 | 930,113 |
2019-05-20 | $18.33 | $18.66 | $18.21 | $18.55 | $18.55 | 556,709 |
2019-05-17 | $18.75 | $18.98 | $18.39 | $18.42 | $18.42 | 660,808 |
2019-05-16 | $19.23 | $19.24 | $18.82 | $18.98 | $18.98 | 742,178 |
2019-05-15 | $18.05 | $19.24 | $17.97 | $19.13 | $19.13 | 1,008,362 |
2019-05-14 | $17.85 | $18.55 | $17.85 | $18.37 | $18.37 | 662,393 |
2019-05-13 | $18.40 | $18.86 | $17.38 | $17.65 | $17.65 | 1,294,961 |
2019-05-10 | $18.90 | $19.13 | $18.28 | $18.71 | $18.71 | 1,246,929 |
2019-05-09 | $19.13 | $19.17 | $18.52 | $19.02 | $19.02 | 1,082,276 |
2019-05-08 | $19.27 | $19.82 | $19.27 | $19.35 | $19.35 | 1,257,964 |
2019-05-07 | $19.61 | $19.78 | $18.91 | $19.20 | $19.20 | 1,341,565 |
2019-05-06 | $18.88 | $19.75 | $18.74 | $19.61 | $19.61 | 917,706 |
2019-05-03 | $19.49 | $19.68 | $19.13 | $19.15 | $19.15 | 845,506 |
2019-05-02 | $19.25 | $19.70 | $19.03 | $19.41 | $19.41 | 1,214,076 |
2019-05-01 | $19.48 | $20.00 | $19.36 | $19.46 | $19.46 | 1,734,468 |
2019-04-30 | $18.36 | $19.63 | $18.02 | $19.20 | $19.20 | 2,007,411 |
2019-04-29 | $17.18 | $17.64 | $17.11 | $17.31 | $17.31 | 1,496,558 |
2019-04-26 | $16.79 | $17.31 | $16.55 | $17.24 | $17.24 | 1,723,466 |
2019-04-25 | $17.44 | $17.46 | $16.98 | $16.98 | $16.98 | 1,067,641 |
2019-04-24 | $17.86 | $18.00 | $17.32 | $17.45 | $17.45 | 1,458,841 |
2019-04-23 | $17.83 | $18.24 | $17.65 | $17.92 | $17.92 | 1,297,394 |
2019-04-22 | $17.57 | $17.94 | $17.22 | $17.85 | $17.85 | 1,272,913 |
2019-04-18 | $17.25 | $17.55 | $17.23 | $17.25 | $17.25 | 1,024,245 |
2019-04-17 | $17.25 | $17.47 | $17.05 | $17.22 | $17.22 | 718,786 |
2019-04-16 | $16.84 | $17.13 | $16.46 | $17.06 | $17.06 | 1,192,230 |
2019-04-15 | $16.69 | $16.93 | $16.54 | $16.70 | $16.70 | 466,969 |
2019-04-12 | $17.40 | $17.44 | $16.74 | $16.82 | $16.82 | 1,085,479 |
2019-04-11 | $16.90 | $17.01 | $16.52 | $16.91 | $16.91 | 768,163 |
2019-04-10 | $16.70 | $17.12 | $16.66 | $16.95 | $16.95 | 1,099,971 |
2019-04-09 | $16.87 | $16.90 | $16.34 | $16.58 | $16.58 | 960,467 |
2019-04-08 | $16.48 | $16.96 | $16.41 | $16.92 | $16.92 | 1,014,639 |
2019-04-05 | $15.48 | $16.40 | $15.48 | $16.36 | $16.36 | 1,490,770 |
2019-04-04 | $15.28 | $15.46 | $15.22 | $15.39 | $15.39 | 760,709 |
2019-04-03 | $15.85 | $16.04 | $15.22 | $15.25 | $15.25 | 1,656,329 |
2019-04-02 | $16.16 | $16.29 | $15.69 | $15.77 | $15.77 | 748,850 |
2019-04-01 | $15.93 | $16.15 | $15.78 | $16.15 | $16.15 | 752,048 |
2019-03-29 | $16.24 | $16.31 | $15.64 | $15.77 | $15.77 | 898,354 |
2019-03-28 | $15.49 | $16.01 | $15.47 | $15.99 | $15.99 | 732,071 |
2019-03-27 | $15.89 | $16.03 | $15.51 | $15.63 | $15.63 | 964,657 |
2019-03-26 | $16.05 | $16.42 | $15.74 | $15.99 | $15.99 | 934,086 |
2019-03-25 | $15.45 | $15.76 | $15.14 | $15.74 | $15.74 | 971,791 |
2019-03-22 | $16.56 | $16.65 | $15.53 | $15.56 | $15.56 | 934,576 |
2019-03-21 | $16.59 | $16.88 | $16.53 | $16.82 | $16.82 | 786,107 |
2019-03-20 | $16.54 | $17.01 | $16.31 | $16.67 | $16.67 | 748,575 |
2019-03-19 | $17.05 | $17.19 | $16.36 | $16.49 | $16.49 | 960,851 |
2019-03-18 | $15.84 | $16.89 | $15.81 | $16.87 | $16.87 | 1,435,516 |
2019-03-15 | $15.70 | $16.31 | $15.69 | $15.81 | $15.81 | 2,427,753 |
2019-03-14 | $15.24 | $15.73 | $15.24 | $15.60 | $15.60 | 1,452,844 |
2019-03-13 | $15.08 | $15.39 | $15.01 | $15.22 | $15.22 | 1,323,862 |
2019-03-12 | $14.49 | $15.06 | $14.49 | $14.95 | $14.95 | 889,032 |
2019-03-11 | $14.16 | $14.72 | $14.07 | $14.44 | $14.44 | 1,060,996 |
2019-03-08 | $14.03 | $14.16 | $13.70 | $14.07 | $14.07 | 880,775 |
2019-03-07 | $14.83 | $14.97 | $14.35 | $14.36 | $14.36 | 766,177 |
2019-03-06 | $14.85 | $15.04 | $14.67 | $14.80 | $14.80 | 1,336,971 |
2019-03-05 | $15.33 | $15.33 | $14.89 | $14.96 | $14.96 | 1,708,354 |
2019-03-04 | $15.55 | $15.70 | $15.14 | $15.28 | $15.28 | 2,271,901 |
2019-03-01 | $15.58 | $15.82 | $15.42 | $15.47 | $15.47 | 1,637,512 |
2019-02-28 | $15.71 | $15.73 | $15.11 | $15.45 | $15.45 | 1,400,576 |
2019-02-27 | $16.10 | $16.31 | $15.67 | $15.69 | $15.69 | 1,135,743 |
2019-02-26 | $16.10 | $16.47 | $15.97 | $15.99 | $15.99 | 915,125 |
2019-02-25 | $15.79 | $16.43 | $15.72 | $16.12 | $16.12 | 1,716,806 |
2019-02-22 | $16.20 | $16.24 | $15.72 | $15.80 | $15.80 | 734,355 |
2019-02-21 | $16.47 | $16.68 | $15.75 | $15.96 | $15.96 | 948,895 |
2019-02-20 | $16.41 | $16.90 | $16.36 | $16.61 | $16.61 | 1,441,634 |
2019-02-19 | $16.39 | $16.78 | $16.20 | $16.24 | $16.24 | 1,318,553 |
2019-02-15 | $16.33 | $16.73 | $16.18 | $16.65 | $16.65 | 1,399,526 |
2019-02-14 | $15.45 | $16.53 | $15.11 | $16.12 | $16.12 | 1,839,825 |
2019-02-13 | $15.32 | $15.66 | $15.25 | $15.46 | $15.46 | 1,273,653 |
2019-02-12 | $15.46 | $15.60 | $15.14 | $15.26 | $15.26 | 902,720 |
2019-02-11 | $14.60 | $15.37 | $14.50 | $15.18 | $15.18 | 1,020,810 |
2019-02-08 | $15.01 | $15.27 | $14.66 | $14.83 | $14.83 | 999,073 |
2019-02-07 | $15.62 | $15.62 | $14.54 | $15.03 | $15.03 | 1,020,059 |
2019-02-06 | $15.41 | $15.75 | $15.27 | $15.71 | $15.71 | 1,024,688 |
2019-02-05 | $15.98 | $16.09 | $15.60 | $15.64 | $15.64 | 845,251 |
2019-02-04 | $15.64 | $16.03 | $15.51 | $16.01 | $16.01 | 754,391 |
2019-02-01 | $15.74 | $16.16 | $15.71 | $15.88 | $15.88 | 817,623 |
2019-01-31 | $15.91 | $16.01 | $15.46 | $15.69 | $15.69 | 831,827 |
2019-01-30 | $15.66 | $15.90 | $15.25 | $15.80 | $15.80 | 634,131 |
2019-01-29 | $15.58 | $15.74 | $15.46 | $15.49 | $15.49 | 646,452 |
2019-01-28 | $15.78 | $15.92 | $15.18 | $15.40 | $15.40 | 602,467 |
2019-01-25 | $15.82 | $16.29 | $15.76 | $16.18 | $16.18 | 748,128 |
2019-01-24 | $15.05 | $15.70 | $14.92 | $15.60 | $15.60 | 361,004 |
2019-01-23 | $16.08 | $16.08 | $15.01 | $15.05 | $15.05 | 874,304 |
2019-01-22 | $15.57 | $16.02 | $15.35 | $15.97 | $15.97 | 1,852,368 |
2019-01-18 | $15.98 | $16.01 | $15.58 | $15.90 | $15.90 | 820,745 |
2019-01-17 | $15.14 | $15.69 | $14.91 | $15.61 | $15.61 | 895,091 |
2019-01-16 | $15.67 | $16.02 | $15.31 | $15.39 | $15.39 | 1,101,031 |
2019-01-15 | $15.97 | $16.11 | $15.66 | $15.79 | $15.79 | 567,836 |
2019-01-14 | $15.52 | $15.97 | $15.41 | $15.81 | $15.81 | 1,238,004 |
2019-01-11 | $15.21 | $15.85 | $15.12 | $15.76 | $15.76 | 1,141,793 |
2019-01-10 | $15.12 | $15.48 | $14.77 | $15.47 | $15.47 | 1,290,602 |
2019-01-09 | $15.41 | $15.65 | $15.15 | $15.43 | $15.43 | 1,008,023 |
2019-01-08 | $14.80 | $15.15 | $14.38 | $15.05 | $15.05 | 1,684,546 |
2019-01-07 | $13.62 | $14.60 | $13.47 | $14.47 | $14.47 | 1,557,886 |
2019-01-04 | $13.15 | $13.81 | $12.90 | $13.58 | $13.58 | 1,543,010 |
2019-01-03 | $12.68 | $13.21 | $12.46 | $12.80 | $12.80 | 1,943,737 |
2019-01-02 | $11.85 | $12.64 | $11.63 | $12.64 | $12.64 | 2,088,600 |
2018-12-31 | $12.12 | $12.18 | $11.54 | $12.10 | $12.10 | 1,236,296 |
2018-12-28 | $11.98 | $12.46 | $11.74 | $12.03 | $12.03 | 2,046,497 |
2018-12-27 | $11.53 | $11.92 | $11.49 | $11.91 | $11.91 | 1,671,998 |
2018-12-26 | $11.09 | $11.81 | $10.74 | $11.80 | $11.80 | 2,150,011 |
2018-12-24 | $11.30 | $11.75 | $10.94 | $10.96 | $10.96 | 1,210,733 |
2018-12-21 | $11.45 | $11.98 | $11.21 | $11.29 | $11.29 | 4,125,819 |
2018-12-20 | $13.56 | $13.77 | $11.60 | $11.66 | $11.66 | 2,895,027 |
2018-12-19 | $14.23 | $14.73 | $13.79 | $13.94 | $13.94 | 1,530,947 |
2018-12-18 | $14.64 | $14.69 | $14.06 | $14.21 | $14.21 | 1,518,914 |
2018-12-17 | $14.33 | $15.05 | $14.20 | $14.57 | $14.57 | 1,317,920 |
2018-12-14 | $14.43 | $14.69 | $14.24 | $14.31 | $14.31 | 991,142 |
2018-12-13 | $15.15 | $15.15 | $14.37 | $14.58 | $14.58 | 1,434,496 |
2018-12-12 | $14.93 | $15.86 | $14.93 | $15.22 | $15.22 | 1,505,634 |
2018-12-11 | $15.35 | $15.35 | $14.17 | $14.65 | $14.65 | 1,338,231 |
2018-12-10 | $15.34 | $15.73 | $14.84 | $15.05 | $15.05 | 1,052,258 |
2018-12-07 | $16.20 | $16.49 | $15.36 | $15.59 | $15.59 | 1,121,399 |
2018-12-06 | $16.09 | $16.09 | $15.55 | $15.74 | $15.74 | 993,156 |
2018-12-04 | $17.46 | $17.47 | $16.45 | $16.49 | $16.49 | 1,142,555 |
2018-12-03 | $17.44 | $17.63 | $16.84 | $17.56 | $17.56 | 1,459,240 |
2018-11-30 | $17.07 | $17.08 | $16.62 | $16.79 | $16.79 | 866,581 |
2018-11-29 | $17.47 | $17.58 | $17.11 | $17.23 | $17.23 | 573,574 |
2018-11-28 | $17.06 | $17.50 | $16.65 | $17.45 | $17.45 | 649,358 |
2018-11-27 | $17.25 | $17.48 | $16.89 | $17.02 | $17.02 | 611,195 |
2018-11-26 | $16.90 | $17.38 | $16.84 | $17.28 | $17.28 | 905,448 |
2018-11-23 | $16.75 | $16.82 | $16.46 | $16.64 | $16.64 | 260,089 |
2018-11-21 | $17.31 | $17.59 | $17.16 | $17.41 | $17.41 | 470,211 |
2018-11-20 | $16.97 | $17.61 | $16.77 | $16.93 | $16.93 | 1,085,235 |
2018-11-19 | $17.23 | $17.72 | $17.11 | $17.43 | $17.43 | 667,972 |
2018-11-16 | $17.27 | $18.08 | $17.17 | $17.41 | $17.41 | 1,562,604 |
2018-11-15 | $16.78 | $17.34 | $16.73 | $17.29 | $17.29 | 740,255 |
2018-11-14 | $17.20 | $17.41 | $16.53 | $16.92 | $16.92 | 1,151,585 |
2018-11-13 | $17.65 | $17.81 | $16.76 | $16.78 | $16.78 | 879,191 |
2018-11-12 | $18.62 | $18.62 | $17.68 | $17.71 | $17.71 | 760,449 |
2018-11-09 | $18.23 | $18.58 | $17.80 | $18.49 | $18.49 | 826,840 |
2018-11-08 | $18.67 | $19.00 | $18.34 | $18.57 | $18.57 | 963,361 |
2018-11-07 | $19.30 | $19.54 | $18.48 | $18.97 | $18.97 | 1,102,004 |
2018-11-06 | $18.61 | $19.12 | $18.32 | $18.99 | $18.99 | 733,609 |
2018-11-05 | $19.15 | $19.34 | $18.27 | $18.58 | $18.58 | 1,158,896 |
2018-11-02 | $19.06 | $19.40 | $18.82 | $18.96 | $18.96 | 1,331,952 |
2018-11-01 | $19.09 | $19.40 | $18.30 | $19.04 | $19.04 | 1,210,392 |
2018-10-31 | $19.19 | $19.67 | $18.85 | $18.94 | $18.94 | 1,508,146 |
2018-10-30 | $17.57 | $18.92 | $17.54 | $18.86 | $18.86 | 1,731,938 |
2018-10-29 | $18.71 | $18.75 | $17.50 | $17.74 | $17.74 | 1,901,714 |
2018-10-26 | $18.78 | $19.75 | $18.08 | $18.80 | $18.80 | 2,128,389 |
2018-10-25 | $21.98 | $22.29 | $19.20 | $19.26 | $19.26 | 2,069,332 |
2018-10-24 | $22.73 | $23.06 | $21.17 | $21.18 | $21.18 | 1,040,717 |
2018-10-23 | $22.56 | $22.90 | $22.18 | $22.43 | $22.43 | 1,193,192 |
2018-10-22 | $23.49 | $23.79 | $23.07 | $23.25 | $23.25 | 718,278 |
2018-10-19 | $23.84 | $24.47 | $23.41 | $23.54 | $23.54 | 1,019,775 |
2018-10-18 | $25.05 | $25.19 | $23.67 | $23.81 | $23.81 | 1,441,684 |
2018-10-17 | $26.00 | $26.23 | $25.40 | $25.53 | $25.53 | 602,531 |
2018-10-16 | $25.80 | $26.27 | $25.42 | $26.26 | $26.26 | 817,805 |
2018-10-15 | $25.39 | $26.02 | $25.21 | $25.70 | $25.70 | 704,658 |
2018-10-12 | $25.57 | $25.79 | $24.68 | $25.26 | $25.26 | 1,001,216 |
2018-10-11 | $25.01 | $25.59 | $24.54 | $24.66 | $24.66 | 679,875 |
2018-10-10 | $26.98 | $27.08 | $25.37 | $25.39 | $25.39 | 932,822 |
2018-10-09 | $26.68 | $27.36 | $26.53 | $27.05 | $27.05 | 976,720 |
2018-10-08 | $26.28 | $26.76 | $26.17 | $26.59 | $26.59 | 620,551 |
2018-10-05 | $27.00 | $27.23 | $26.31 | $26.69 | $26.69 | 495,984 |
2018-10-04 | $27.26 | $27.71 | $26.85 | $27.07 | $27.07 | 882,527 |
2018-10-03 | $27.04 | $27.70 | $26.80 | $27.40 | $27.40 | 580,941 |
2018-10-02 | $27.24 | $27.47 | $26.88 | $26.98 | $26.98 | 605,965 |
2018-10-01 | $27.76 | $27.85 | $27.22 | $27.24 | $27.24 | 961,174 |
2018-09-28 | $27.68 | $28.32 | $27.58 | $27.60 | $27.60 | 1,168,183 |
2018-09-27 | $27.54 | $28.01 | $27.25 | $27.89 | $27.89 | 882,395 |
2018-09-26 | $27.99 | $28.38 | $27.37 | $27.41 | $27.41 | 960,936 |
2018-09-25 | $28.00 | $28.44 | $27.85 | $28.27 | $28.27 | 929,711 |
2018-09-24 | $27.64 | $27.91 | $27.17 | $27.73 | $27.73 | 1,456,225 |
2018-09-21 | $26.47 | $27.31 | $26.38 | $27.26 | $27.26 | 2,430,217 |
2018-09-20 | $25.99 | $26.57 | $25.83 | $26.45 | $26.45 | 748,228 |
2018-09-19 | $25.14 | $25.99 | $25.06 | $25.73 | $25.73 | 1,311,183 |
2018-09-18 | $25.71 | $25.92 | $25.10 | $25.12 | $25.12 | 1,145,350 |
2018-09-17 | $25.82 | $26.03 | $25.40 | $25.40 | $25.40 | 1,081,008 |
2018-09-14 | $26.09 | $26.15 | $25.69 | $25.76 | $25.76 | 813,372 |
2018-09-13 | $26.68 | $26.72 | $26.02 | $26.10 | $26.10 | 837,891 |
2018-09-12 | $26.98 | $27.20 | $26.57 | $26.77 | $26.77 | 835,460 |
2018-09-11 | $26.33 | $26.70 | $26.20 | $26.50 | $26.50 | 803,036 |
2018-09-10 | $26.62 | $26.81 | $26.27 | $26.37 | $26.37 | 693,308 |
2018-09-07 | $26.26 | $26.50 | $25.94 | $26.40 | $26.40 | 866,923 |
2018-09-06 | $27.35 | $27.41 | $26.18 | $26.51 | $26.51 | 802,886 |
2018-09-05 | $27.82 | $27.90 | $27.09 | $27.35 | $27.35 | 864,367 |
2018-09-04 | $28.34 | $28.34 | $27.51 | $28.07 | $28.07 | 537,055 |
2018-08-31 | $28.14 | $28.31 | $27.75 | $28.27 | $28.27 | 948,178 |
2018-08-30 | $28.39 | $28.40 | $27.98 | $28.28 | $28.28 | 691,275 |
2018-08-29 | $28.28 | $28.62 | $27.99 | $28.49 | $28.49 | 886,131 |
2018-08-28 | $28.41 | $28.60 | $27.66 | $28.10 | $28.10 | 672,842 |
2018-08-27 | $27.65 | $28.42 | $27.65 | $28.30 | $28.30 | 1,044,828 |
2018-08-24 | $27.45 | $27.69 | $27.32 | $27.59 | $27.59 | 628,755 |
2018-08-23 | $27.18 | $27.30 | $26.77 | $27.19 | $27.19 | 548,209 |
2018-08-22 | $27.25 | $27.51 | $26.94 | $27.30 | $27.30 | 721,350 |
2018-08-21 | $26.25 | $27.08 | $26.25 | $26.83 | $26.83 | 1,233,678 |
2018-08-20 | $25.48 | $26.02 | $25.47 | $25.94 | $25.94 | 863,358 |
2018-08-17 | $25.62 | $25.72 | $25.26 | $25.41 | $25.41 | 587,823 |
2018-08-16 | $25.66 | $25.88 | $25.46 | $25.63 | $25.63 | 541,532 |
2018-08-15 | $25.94 | $26.06 | $25.01 | $25.46 | $25.46 | 1,036,051 |
2018-08-14 | $26.10 | $26.52 | $26.00 | $26.23 | $26.23 | 703,993 |
2018-08-13 | $26.33 | $26.33 | $25.73 | $25.80 | $25.80 | 432,144 |
2018-08-10 | $26.05 | $26.45 | $25.91 | $26.38 | $26.38 | 607,722 |
2018-08-09 | $26.51 | $26.57 | $26.05 | $26.13 | $26.13 | 625,308 |
2018-08-08 | $26.28 | $26.58 | $25.90 | $26.42 | $26.42 | 575,228 |
2018-08-07 | $26.74 | $26.94 | $26.46 | $26.47 | $26.47 | 746,379 |
2018-08-06 | $26.37 | $26.47 | $26.09 | $26.36 | $26.36 | 714,316 |
2018-08-03 | $26.40 | $26.97 | $26.09 | $26.28 | $26.28 | 972,687 |
2018-08-02 | $26.31 | $26.81 | $26.20 | $26.52 | $26.52 | 864,028 |
2018-08-01 | $27.07 | $27.35 | $26.41 | $26.81 | $26.81 | 1,881,858 |
2018-07-31 | $27.24 | $27.66 | $26.84 | $27.36 | $27.36 | 1,918,323 |
2018-07-30 | $26.99 | $27.63 | $26.55 | $27.29 | $27.29 | 3,202,753 |
2018-07-27 | $26.11 | $26.67 | $25.97 | $26.03 | $26.03 | 2,003,077 |
2018-07-26 | $26.42 | $26.96 | $26.01 | $26.07 | $26.07 | 1,557,462 |
2018-07-25 | $26.61 | $26.91 | $26.22 | $26.87 | $26.87 | 1,889,629 |
2018-07-24 | $26.88 | $27.34 | $26.58 | $26.61 | $26.61 | 1,986,738 |
2018-07-23 | $26.53 | $26.99 | $26.05 | $26.60 | $26.60 | 1,392,651 |
2018-07-20 | $26.82 | $26.89 | $26.06 | $26.48 | $26.48 | 1,001,665 |
2018-07-19 | $26.19 | $26.96 | $26.09 | $26.85 | $26.85 | 1,283,225 |
2018-07-18 | $26.48 | $26.73 | $26.05 | $26.43 | $26.43 | 1,110,118 |
2018-07-17 | $26.16 | $26.68 | $25.88 | $26.60 | $26.60 | 1,671,074 |
2018-07-16 | $25.91 | $26.36 | $25.60 | $26.31 | $26.31 | 1,463,529 |
2018-07-13 | $25.79 | $26.52 | $25.79 | $26.35 | $26.35 | 1,470,153 |
2018-07-12 | $26.01 | $26.01 | $25.30 | $25.68 | $25.68 | 1,092,565 |
2018-07-11 | $26.50 | $26.90 | $25.70 | $25.90 | $25.90 | 1,279,346 |
2018-07-10 | $27.12 | $27.41 | $26.35 | $26.93 | $26.93 | 1,048,043 |
2018-07-09 | $26.50 | $26.99 | $26.37 | $26.73 | $26.73 | 1,161,793 |
2018-07-06 | $25.64 | $26.40 | $25.60 | $26.34 | $26.34 | 854,134 |
2018-07-05 | $25.90 | $25.90 | $25.19 | $25.87 | $25.87 | 2,358,179 |
2018-07-03 | $25.55 | $26.02 | $25.40 | $25.59 | $25.59 | 886,428 |
2018-07-02 | $25.23 | $25.52 | $24.69 | $24.98 | $24.98 | 1,855,553 |
2018-06-29 | $25.39 | $25.72 | $25.17 | $25.46 | $25.46 | 1,964,226 |
2018-06-28 | $24.89 | $25.41 | $24.73 | $25.23 | $25.23 | 1,499,986 |
2018-06-27 | $24.50 | $25.52 | $24.37 | $24.90 | $24.90 | 1,577,611 |
2018-06-26 | $23.49 | $24.50 | $23.38 | $24.13 | $24.13 | 1,465,595 |
2018-06-25 | $24.55 | $24.61 | $23.37 | $23.49 | $23.49 | 1,718,340 |
2018-06-22 | $24.39 | $24.97 | $24.28 | $24.64 | $24.64 | 10,216,914 |
2018-06-21 | $23.75 | $24.20 | $23.36 | $23.46 | $23.46 | 886,518 |
2018-06-20 | $23.93 | $24.13 | $23.68 | $23.95 | $23.95 | 1,071,374 |
2018-06-19 | $23.22 | $23.87 | $23.14 | $23.73 | $23.73 | 980,376 |
2018-06-18 | $22.73 | $23.87 | $22.70 | $23.61 | $23.61 | 1,579,282 |
2018-06-15 | $23.54 | $23.54 | $22.61 | $22.66 | $22.66 | 3,239,841 |
2018-06-14 | $24.28 | $24.28 | $23.62 | $23.79 | $23.79 | 804,261 |
2018-06-13 | $24.43 | $24.43 | $23.89 | $24.10 | $24.10 | 938,973 |
2018-06-12 | $24.62 | $25.17 | $24.36 | $24.53 | $24.53 | 851,482 |
2018-06-11 | $24.18 | $24.73 | $23.82 | $24.61 | $24.61 | 1,503,346 |
2018-06-08 | $24.52 | $24.57 | $23.82 | $24.28 | $24.28 | 972,574 |
2018-06-07 | $24.07 | $24.74 | $24.07 | $24.52 | $24.52 | 840,433 |
2018-06-06 | $23.71 | $24.06 | $23.64 | $23.81 | $23.81 | 635,274 |
2018-06-05 | $23.34 | $23.73 | $23.16 | $23.68 | $23.68 | 654,601 |
2018-06-04 | $23.78 | $23.96 | $23.12 | $23.43 | $23.43 | 1,297,483 |
2018-06-01 | $23.90 | $24.49 | $23.54 | $23.67 | $23.67 | 1,317,960 |
2018-05-31 | $23.66 | $23.90 | $23.43 | $23.83 | $23.83 | 1,522,713 |
2018-05-30 | $23.43 | $24.09 | $23.25 | $23.96 | $23.96 | 1,195,669 |
2018-05-29 | $22.62 | $23.25 | $22.59 | $23.20 | $23.20 | 1,592,655 |
2018-05-25 | $23.16 | $23.32 | $22.41 | $22.91 | $22.91 | 1,245,901 |
2018-05-24 | $23.52 | $24.22 | $23.46 | $23.95 | $23.95 | 1,307,012 |
2018-05-23 | $23.55 | $23.82 | $23.36 | $23.72 | $23.72 | 738,888 |
2018-05-22 | $24.67 | $25.01 | $23.71 | $23.88 | $23.88 | 1,465,471 |
2018-05-21 | $24.60 | $24.68 | $24.04 | $24.63 | $24.63 | 2,401,070 |
2018-05-18 | $24.25 | $24.56 | $24.22 | $24.49 | $24.49 | 1,019,764 |
2018-05-17 | $24.02 | $24.68 | $24.02 | $24.26 | $24.26 | 1,565,622 |
2018-05-16 | $23.84 | $24.20 | $23.77 | $23.87 | $23.87 | 901,695 |
2018-05-15 | $23.25 | $23.80 | $23.04 | $23.77 | $23.77 | 1,132,821 |
2018-05-14 | $23.74 | $24.36 | $23.17 | $23.30 | $23.30 | 2,418,387 |
2018-05-11 | $23.66 | $23.81 | $23.18 | $23.45 | $23.45 | 1,720,812 |
2018-05-10 | $23.42 | $23.71 | $23.03 | $23.59 | $23.59 | 1,464,474 |
2018-05-09 | $22.61 | $23.60 | $22.51 | $23.40 | $23.40 | 1,561,738 |
2018-05-08 | $21.66 | $22.29 | $21.51 | $22.21 | $22.21 | 1,222,124 |
2018-05-07 | $21.86 | $22.21 | $21.60 | $21.64 | $21.64 | 1,078,166 |
2018-05-04 | $20.78 | $21.80 | $20.64 | $21.68 | $21.68 | 1,555,517 |
2018-05-03 | $21.09 | $21.14 | $20.49 | $20.88 | $20.88 | 1,568,005 |
2018-05-02 | $20.78 | $21.17 | $20.76 | $21.16 | $21.16 | 1,747,645 |
2018-05-01 | $21.05 | $21.14 | $20.42 | $20.83 | $20.83 | 1,416,030 |
2018-04-30 | $21.36 | $21.61 | $21.24 | $21.24 | $21.24 | 1,204,289 |
2018-04-27 | $20.68 | $21.59 | $20.49 | $21.42 | $21.42 | 1,172,893 |
2018-04-26 | $20.50 | $21.54 | $20.06 | $20.99 | $20.99 | 2,396,349 |
2018-04-25 | $20.56 | $21.47 | $20.45 | $21.42 | $21.42 | 1,852,100 |
2018-04-24 | $20.65 | $21.20 | $20.50 | $20.60 | $20.60 | 2,509,168 |
2018-04-23 | $19.99 | $20.51 | $19.91 | $20.51 | $20.51 | 851,500 |
2018-04-20 | $20.05 | $20.24 | $19.71 | $20.08 | $20.08 | 654,809 |
2018-04-19 | $20.28 | $20.56 | $19.90 | $20.10 | $20.10 | 843,642 |
2018-04-18 | $19.93 | $20.65 | $19.93 | $20.17 | $20.17 | 1,357,086 |
2018-04-17 | $20.13 | $20.13 | $19.51 | $19.62 | $19.62 | 1,610,020 |
2018-04-16 | $20.45 | $20.45 | $19.90 | $20.04 | $20.04 | 1,134,071 |
2018-04-13 | $20.55 | $20.67 | $20.14 | $20.45 | $20.45 | 875,646 |
2018-04-12 | $20.42 | $20.81 | $20.07 | $20.51 | $20.51 | 912,809 |
2018-04-11 | $19.44 | $20.57 | $19.36 | $20.34 | $20.34 | 1,139,287 |
2018-04-10 | $19.15 | $19.77 | $19.04 | $19.54 | $19.54 | 1,115,629 |
2018-04-09 | $18.83 | $18.83 | $18.59 | $18.61 | $18.61 | 753,086 |
2018-04-06 | $19.04 | $19.21 | $18.28 | $18.57 | $18.57 | 1,173,063 |
2018-04-05 | $18.73 | $19.59 | $18.70 | $19.18 | $19.18 | 1,444,418 |
2018-04-04 | $18.16 | $18.66 | $18.00 | $18.60 | $18.60 | 1,731,141 |
2018-04-03 | $18.09 | $18.62 | $17.89 | $18.48 | $18.48 | 1,878,876 |
2018-04-02 | $18.45 | $18.53 | $17.72 | $17.95 | $17.95 | 1,599,297 |
2018-03-29 | $18.01 | $18.66 | $17.94 | $18.54 | $18.54 | 979,439 |
2018-03-28 | $18.71 | $18.71 | $17.85 | $17.92 | $17.92 | 1,603,370 |
2018-03-27 | $19.63 | $19.63 | $18.65 | $18.77 | $18.77 | 731,145 |
2018-03-26 | $19.49 | $19.62 | $18.96 | $19.58 | $19.58 | 978,758 |
2018-03-23 | $19.38 | $19.79 | $19.12 | $19.33 | $19.33 | 1,199,795 |
2018-03-22 | $19.74 | $19.93 | $19.17 | $19.17 | $19.17 | 1,208,632 |
2018-03-21 | $19.16 | $20.26 | $18.96 | $20.12 | $20.12 | 1,031,671 |
2018-03-20 | $18.85 | $19.20 | $18.81 | $19.01 | $19.01 | 1,025,952 |
2018-03-19 | $19.12 | $19.17 | $18.42 | $18.77 | $18.77 | 1,340,184 |
2018-03-16 | $18.28 | $19.37 | $18.25 | $19.26 | $19.26 | 2,500,460 |
2018-03-15 | $19.20 | $19.20 | $17.93 | $18.24 | $18.24 | 1,788,081 |
2018-03-14 | $19.30 | $19.57 | $18.94 | $19.14 | $19.14 | 1,855,532 |
2018-03-13 | $19.26 | $19.29 | $18.60 | $18.82 | $18.82 | 1,337,820 |
2018-03-12 | $19.01 | $19.30 | $18.75 | $19.22 | $19.22 | 928,909 |
2018-03-09 | $18.84 | $19.52 | $18.84 | $19.10 | $19.10 | 1,109,449 |
2018-03-08 | $18.33 | $18.83 | $18.33 | $18.78 | $18.78 | 1,002,597 |
2018-03-07 | $18.53 | $19.01 | $18.01 | $18.33 | $18.33 | 1,313,612 |
2018-03-06 | $18.90 | $19.35 | $18.58 | $18.78 | $18.78 | 1,489,463 |
2018-03-05 | $17.94 | $18.90 | $17.82 | $18.82 | $18.82 | 1,353,538 |
2018-03-02 | $17.73 | $18.21 | $17.43 | $18.16 | $18.16 | 1,199,417 |
2018-03-01 | $18.27 | $18.55 | $17.93 | $18.00 | $18.00 | 1,264,188 |
2018-02-28 | $18.81 | $19.02 | $18.33 | $18.38 | $18.38 | 1,834,440 |
2018-02-27 | $19.16 | $19.75 | $18.70 | $18.71 | $18.71 | 1,598,481 |
2018-02-26 | $19.90 | $19.90 | $18.66 | $19.30 | $19.30 | 2,912,068 |
2018-02-23 | $19.24 | $20.28 | $18.13 | $19.92 | $19.92 | 3,054,001 |
2018-02-22 | $18.99 | $19.48 | $18.66 | $19.00 | $19.00 | 1,129,505 |
2018-02-21 | $18.74 | $19.46 | $18.60 | $18.71 | $18.71 | 1,528,661 |
2018-02-20 | $18.45 | $19.17 | $18.45 | $18.80 | $18.80 | 1,221,759 |
2018-02-16 | $17.83 | $18.66 | $17.80 | $18.45 | $18.45 | 1,478,659 |
2018-02-15 | $18.40 | $18.40 | $17.59 | $17.87 | $17.87 | 1,414,653 |
2018-02-14 | $17.65 | $18.63 | $17.65 | $18.25 | $18.25 | 1,588,610 |
2018-02-13 | $18.16 | $18.27 | $17.78 | $17.90 | $17.90 | 977,228 |
2018-02-12 | $18.01 | $18.66 | $17.94 | $18.35 | $18.35 | 962,768 |
2018-02-09 | $18.70 | $18.84 | $17.41 | $17.86 | $17.86 | 1,131,522 |
2018-02-08 | $19.30 | $19.47 | $18.45 | $18.46 | $18.46 | 1,575,902 |
2018-02-07 | $20.10 | $20.40 | $19.20 | $19.32 | $19.32 | 1,309,386 |
2018-02-06 | $19.30 | $20.37 | $19.06 | $20.10 | $20.10 | 1,070,386 |
2018-02-05 | $20.19 | $20.75 | $19.67 | $19.72 | $19.72 | 1,217,008 |
2018-02-02 | $20.47 | $20.81 | $20.17 | $20.41 | $20.41 | 1,332,353 |
2018-02-01 | $20.71 | $21.19 | $20.64 | $20.89 | $20.89 | 717,489 |
2018-01-31 | $20.77 | $20.84 | $20.28 | $20.68 | $20.68 | 1,210,340 |
2018-01-30 | $20.70 | $20.84 | $20.27 | $20.70 | $20.70 | 1,331,083 |
2018-01-29 | $21.68 | $21.76 | $20.96 | $21.03 | $21.03 | 957,132 |
2018-01-26 | $21.82 | $22.15 | $21.55 | $21.83 | $21.83 | 1,038,317 |
2018-01-25 | $22.55 | $22.55 | $21.60 | $21.71 | $21.71 | 884,210 |
2018-01-24 | $22.76 | $22.87 | $22.00 | $22.29 | $22.29 | 518,546 |
2018-01-23 | $22.64 | $23.07 | $22.55 | $22.68 | $22.68 | 1,191,619 |
2018-01-22 | $22.26 | $22.70 | $22.07 | $22.63 | $22.63 | 1,115,665 |
2018-01-19 | $21.61 | $22.18 | $21.46 | $22.15 | $22.15 | 823,535 |
2018-01-18 | $22.01 | $22.24 | $21.67 | $21.82 | $21.82 | 855,170 |
2018-01-17 | $22.19 | $22.65 | $21.90 | $22.03 | $22.03 | 1,207,389 |
2018-01-16 | $22.34 | $22.52 | $21.64 | $22.13 | $22.13 | 1,561,987 |
2018-01-12 | $22.56 | $22.84 | $22.05 | $22.44 | $22.44 | 1,452,025 |
2018-01-11 | $22.78 | $23.40 | $22.47 | $23.06 | $23.06 | 976,579 |
2018-01-10 | $23.02 | $23.06 | $22.36 | $22.55 | $22.55 | 1,773,670 |
2018-01-09 | $23.47 | $23.47 | $22.14 | $22.97 | $22.97 | 1,989,104 |
2018-01-08 | $23.08 | $23.56 | $22.89 | $23.45 | $23.45 | 2,339,054 |
2018-01-05 | $22.93 | $23.19 | $22.51 | $23.15 | $23.15 | 1,520,380 |
2018-01-04 | $22.38 | $23.19 | $22.08 | $23.04 | $23.04 | 2,918,054 |
2018-01-03 | $21.79 | $22.72 | $21.55 | $22.53 | $22.53 | 1,601,563 |
2018-01-02 | $21.16 | $21.82 | $21.04 | $21.68 | $21.68 | 1,262,125 |
2017-12-29 | $20.88 | $21.28 | $20.36 | $21.14 | $21.14 | 1,092,221 |
2017-12-28 | $20.64 | $20.87 | $20.53 | $20.83 | $20.83 | 589,744 |
2017-12-27 | $20.85 | $20.89 | $20.56 | $20.61 | $20.61 | 585,727 |
2017-12-26 | $20.62 | $20.90 | $20.45 | $20.85 | $20.85 | 542,856 |
2017-12-22 | $20.48 | $20.65 | $20.32 | $20.50 | $20.50 | 461,508 |
2017-12-21 | $20.01 | $20.66 | $19.93 | $20.55 | $20.55 | 955,784 |
2017-12-20 | $19.49 | $20.13 | $19.35 | $20.07 | $20.07 | 1,009,013 |
2017-12-19 | $19.42 | $19.66 | $19.24 | $19.37 | $19.37 | 708,317 |
2017-12-18 | $18.75 | $19.62 | $18.47 | $19.40 | $19.40 | 1,159,575 |
2017-12-15 | $18.71 | $18.78 | $18.36 | $18.42 | $18.42 | 2,053,935 |
2017-12-14 | $18.35 | $18.81 | $18.19 | $18.59 | $18.59 | 1,580,633 |
2017-12-13 | $19.25 | $19.34 | $18.15 | $18.38 | $18.38 | 1,152,322 |
2017-12-12 | $19.36 | $19.62 | $19.26 | $19.26 | $19.26 | 905,078 |
2017-12-11 | $18.96 | $19.51 | $18.90 | $19.31 | $19.31 | 1,440,416 |
2017-12-08 | $18.66 | $18.88 | $18.40 | $18.84 | $18.84 | 1,228,508 |
2017-12-07 | $18.31 | $18.61 | $18.05 | $18.43 | $18.43 | 1,256,398 |
2017-12-06 | $19.14 | $19.14 | $18.24 | $18.28 | $18.28 | 1,010,954 |
2017-12-05 | $20.09 | $20.16 | $19.24 | $19.27 | $19.27 | 842,461 |
2017-12-04 | $20.01 | $20.48 | $19.98 | $20.14 | $20.14 | 1,209,404 |
2017-12-01 | $19.77 | $20.09 | $19.55 | $20.00 | $20.00 | 1,266,698 |
2017-11-30 | $19.39 | $20.23 | $19.25 | $19.54 | $19.54 | 1,365,852 |
2017-11-29 | $18.83 | $19.35 | $18.83 | $19.29 | $19.29 | 985,767 |
2017-11-28 | $18.73 | $18.95 | $18.64 | $18.91 | $18.91 | 991,769 |
2017-11-27 | $18.89 | $18.93 | $18.52 | $18.79 | $18.79 | 1,068,976 |
2017-11-24 | $19.01 | $19.10 | $18.75 | $19.00 | $19.00 | 315,754 |
2017-11-22 | $18.76 | $18.91 | $18.70 | $18.81 | $18.81 | 1,236,123 |
2017-11-21 | $18.54 | $18.60 | $18.06 | $18.52 | $18.52 | 1,814,837 |
2017-11-20 | $18.99 | $18.99 | $18.37 | $18.48 | $18.48 | 1,458,715 |
2017-11-17 | $18.81 | $19.19 | $18.62 | $19.08 | $19.08 | 1,659,090 |
2017-11-16 | $18.70 | $19.00 | $18.38 | $18.70 | $18.70 | 2,393,669 |
2017-11-15 | $19.39 | $19.84 | $19.10 | $19.44 | $19.44 | 1,347,914 |
2017-11-14 | $20.07 | $20.18 | $19.57 | $19.60 | $19.60 | 799,711 |
2017-11-13 | $20.62 | $20.62 | $20.06 | $20.20 | $20.20 | 1,087,937 |
2017-11-10 | $21.35 | $21.48 | $20.63 | $20.68 | $20.68 | 1,639,706 |
2017-11-09 | $21.24 | $21.64 | $21.19 | $21.34 | $21.34 | 1,482,214 |
2017-11-08 | $21.58 | $21.64 | $21.27 | $21.35 | $21.35 | 917,137 |
2017-11-07 | $22.24 | $22.61 | $21.51 | $21.60 | $21.60 | 1,860,659 |
2017-11-06 | $21.20 | $22.08 | $20.92 | $22.04 | $22.04 | 2,104,111 |
2017-11-03 | $20.11 | $20.85 | $20.03 | $20.80 | $20.80 | 1,750,043 |
2017-11-02 | $20.20 | $20.75 | $20.10 | $20.20 | $20.20 | 2,470,840 |
2017-11-01 | $20.29 | $20.76 | $19.95 | $20.15 | $20.15 | 2,358,308 |
2017-10-31 | $19.59 | $20.44 | $19.59 | $20.22 | $20.22 | 3,260,139 |
2017-10-30 | $18.93 | $20.06 | $18.80 | $19.71 | $19.71 | 3,107,413 |
2017-10-27 | $18.67 | $19.24 | $18.22 | $19.04 | $19.04 | 4,251,166 |
2017-10-26 | $19.07 | $20.25 | $17.11 | $19.34 | $19.34 | 12,499,927 |
2017-10-25 | $24.41 | $24.46 | $23.57 | $23.60 | $23.60 | 1,380,488 |
2017-10-24 | $24.77 | $24.86 | $24.37 | $24.37 | $24.37 | 1,188,760 |
2017-10-23 | $24.83 | $24.92 | $24.40 | $24.58 | $24.58 | 933,929 |
2017-10-20 | $24.88 | $24.98 | $24.59 | $24.81 | $24.81 | 1,359,469 |
2017-10-19 | $24.67 | $25.06 | $24.49 | $24.87 | $24.87 | 1,230,582 |
2017-10-18 | $25.03 | $25.27 | $24.72 | $24.87 | $24.87 | 966,834 |
2017-10-17 | $25.42 | $25.54 | $24.96 | $25.03 | $25.03 | 1,208,826 |
2017-10-16 | $25.70 | $25.76 | $25.39 | $25.47 | $25.47 | 992,333 |
2017-10-13 | $25.58 | $25.84 | $25.46 | $25.49 | $25.49 | 722,446 |
2017-10-12 | $25.16 | $25.55 | $25.11 | $25.34 | $25.34 | 934,818 |
2017-10-11 | $25.26 | $25.45 | $25.20 | $25.42 | $25.42 | 1,380,993 |
2017-10-10 | $25.87 | $26.04 | $25.23 | $25.32 | $25.32 | 1,490,900 |
2017-10-09 | $25.29 | $25.60 | $25.29 | $25.49 | $25.49 | 970,215 |
2017-10-06 | $25.09 | $25.33 | $24.74 | $25.26 | $25.26 | 1,510,783 |
2017-10-05 | $25.54 | $25.61 | $25.34 | $25.47 | $25.47 | 926,130 |
2017-10-04 | $25.43 | $25.66 | $25.29 | $25.45 | $25.45 | 1,405,296 |
2017-10-03 | $25.90 | $25.92 | $25.41 | $25.43 | $25.43 | 957,679 |
2017-10-02 | $25.88 | $26.02 | $25.47 | $25.84 | $25.84 | 1,206,364 |
2017-09-29 | $26.67 | $26.70 | $26.07 | $26.27 | $26.27 | 743,354 |
2017-09-28 | $26.70 | $26.86 | $26.44 | $26.55 | $26.55 | 975,224 |
2017-09-27 | $26.46 | $26.59 | $26.04 | $26.53 | $26.53 | 882,113 |
2017-09-26 | $26.43 | $26.63 | $26.22 | $26.41 | $26.41 | 720,736 |
2017-09-25 | $26.24 | $26.95 | $26.13 | $26.63 | $26.63 | 948,912 |
2017-09-22 | $25.63 | $26.22 | $25.56 | $25.94 | $25.94 | 791,497 |
2017-09-21 | $26.45 | $26.45 | $25.58 | $25.80 | $25.80 | 1,338,445 |
2017-09-20 | $26.24 | $26.80 | $26.22 | $26.53 | $26.53 | 1,013,812 |
2017-09-19 | $26.09 | $26.31 | $25.90 | $26.10 | $26.10 | 651,446 |
2017-09-18 | $25.77 | $26.34 | $25.62 | $25.96 | $25.96 | 792,737 |
2017-09-15 | $26.08 | $26.16 | $25.78 | $25.80 | $25.80 | 1,657,496 |
2017-09-14 | $26.00 | $26.54 | $25.81 | $26.02 | $26.02 | 802,672 |
2017-09-13 | $25.43 | $26.25 | $25.38 | $25.78 | $25.78 | 964,280 |
2017-09-12 | $25.00 | $25.56 | $24.79 | $25.36 | $25.36 | 1,114,316 |
2017-09-11 | $24.40 | $25.09 | $24.21 | $24.97 | $24.97 | 794,709 |
2017-09-08 | $24.28 | $24.48 | $24.17 | $24.32 | $24.32 | 791,842 |
2017-09-07 | $24.22 | $24.62 | $23.85 | $24.43 | $24.43 | 972,932 |
2017-09-06 | $23.99 | $24.26 | $23.87 | $24.21 | $24.21 | 1,294,135 |
2017-09-05 | $23.37 | $23.93 | $23.35 | $23.87 | $23.87 | 822,486 |
2017-09-01 | $22.54 | $23.28 | $22.54 | $23.00 | $23.00 | 626,654 |
2017-08-31 | $22.56 | $22.89 | $22.37 | $22.55 | $22.55 | 1,130,699 |
2017-08-30 | $22.45 | $22.45 | $21.88 | $22.38 | $22.38 | 1,209,468 |
2017-08-29 | $22.15 | $22.68 | $22.07 | $22.60 | $22.60 | 972,423 |
2017-08-28 | $23.36 | $23.55 | $22.26 | $22.36 | $22.36 | 1,555,349 |
2017-08-25 | $23.17 | $23.55 | $22.58 | $23.31 | $23.31 | 2,209,603 |
2017-08-24 | $22.29 | $22.59 | $22.19 | $22.28 | $22.28 | 1,093,314 |
2017-08-23 | $22.32 | $22.65 | $22.25 | $22.33 | $22.33 | 921,076 |
2017-08-22 | $22.71 | $22.95 | $22.50 | $22.52 | $22.37 | 869,758 |
2017-08-21 | $22.50 | $22.86 | $22.39 | $22.59 | $22.44 | 1,391,360 |
2017-08-18 | $22.19 | $22.71 | $22.12 | $22.57 | $22.42 | 907,989 |
2017-08-17 | $22.05 | $22.48 | $22.03 | $22.24 | $22.09 | 1,575,726 |
2017-08-16 | $22.74 | $22.80 | $22.08 | $22.18 | $22.03 | 1,006,711 |
2017-08-15 | $23.01 | $23.01 | $22.44 | $22.71 | $22.56 | 723,238 |
2017-08-14 | $23.29 | $23.42 | $23.05 | $23.16 | $23.01 | 640,948 |
2017-08-11 | $23.00 | $23.45 | $22.91 | $23.19 | $23.04 | 1,456,224 |
2017-08-10 | $24.39 | $24.45 | $23.33 | $23.35 | $23.19 | 1,452,145 |
2017-08-09 | $24.60 | $24.69 | $24.13 | $24.30 | $24.14 | 1,020,072 |
2017-08-08 | $25.30 | $25.39 | $24.44 | $24.56 | $24.40 | 1,205,720 |
2017-08-07 | $25.81 | $25.93 | $25.32 | $25.51 | $25.34 | 1,107,271 |
2017-08-04 | $25.69 | $26.12 | $25.59 | $26.04 | $25.87 | 1,483,511 |
2017-08-03 | $25.29 | $25.93 | $25.13 | $25.61 | $25.44 | 1,285,621 |
2017-08-02 | $25.18 | $25.49 | $24.75 | $25.30 | $25.13 | 1,155,714 |
2017-08-01 | $25.65 | $25.88 | $25.22 | $25.34 | $25.17 | 1,389,701 |
2017-07-31 | $25.60 | $25.92 | $25.23 | $25.65 | $25.48 | 1,327,253 |
2017-07-28 | $25.15 | $26.25 | $25.03 | $25.66 | $25.49 | 1,532,734 |
2017-07-27 | $25.16 | $25.61 | $24.17 | $25.48 | $25.31 | 2,805,625 |
2017-07-26 | $24.96 | $25.14 | $24.44 | $24.86 | $24.69 | 1,531,964 |
2017-07-25 | $25.10 | $25.19 | $24.69 | $24.70 | $24.54 | 2,184,145 |
2017-07-24 | $24.63 | $24.86 | $24.36 | $24.64 | $24.48 | 1,958,863 |
2017-07-21 | $24.53 | $24.82 | $24.14 | $24.45 | $24.29 | 1,112,418 |
2017-07-20 | $25.13 | $25.18 | $24.37 | $24.68 | $24.52 | 968,569 |
2017-07-19 | $23.71 | $24.92 | $23.69 | $24.77 | $24.60 | 1,200,353 |
2017-07-18 | $24.36 | $24.42 | $23.22 | $23.71 | $23.55 | 994,414 |
2017-07-17 | $23.79 | $24.10 | $23.71 | $24.04 | $23.88 | 1,136,852 |
2017-07-14 | $22.95 | $23.95 | $22.93 | $23.84 | $23.68 | 1,729,168 |
2017-07-13 | $22.54 | $22.89 | $22.37 | $22.85 | $22.70 | 1,225,192 |
2017-07-12 | $23.17 | $23.24 | $22.28 | $22.53 | $22.38 | 1,208,268 |
2017-07-11 | $22.43 | $22.72 | $22.00 | $22.66 | $22.51 | 1,601,586 |
2017-07-10 | $21.84 | $22.59 | $21.72 | $22.41 | $22.26 | 1,052,939 |
2017-07-07 | $21.64 | $22.06 | $21.43 | $22.02 | $21.87 | 1,696,417 |
2017-07-06 | $22.27 | $23.06 | $21.69 | $21.76 | $21.61 | 1,869,732 |
2017-07-05 | $23.06 | $23.09 | $21.90 | $22.09 | $21.94 | 1,618,934 |
2017-07-03 | $23.07 | $23.65 | $22.97 | $23.18 | $23.03 | 821,178 |
2017-06-30 | $22.90 | $23.07 | $22.57 | $22.84 | $22.69 | 1,315,516 |
2017-06-29 | $22.79 | $23.39 | $22.62 | $22.66 | $22.51 | 1,007,599 |
2017-06-28 | $22.28 | $22.97 | $22.21 | $22.54 | $22.39 | 1,650,963 |
2017-06-27 | $21.51 | $22.45 | $21.51 | $22.29 | $22.14 | 3,551,086 |
2017-06-26 | $21.05 | $21.54 | $20.91 | $21.42 | $21.28 | 2,107,743 |
2017-06-23 | $21.47 | $21.58 | $20.74 | $21.03 | $20.89 | 4,783,604 |
2017-06-22 | $22.51 | $22.57 | $21.46 | $21.49 | $21.35 | 2,190,832 |
2017-06-21 | $23.51 | $23.71 | $22.08 | $22.46 | $22.31 | 2,415,439 |
2017-06-20 | $24.43 | $24.44 | $23.50 | $23.76 | $23.60 | 2,042,284 |
2017-06-19 | $24.98 | $25.06 | $24.67 | $25.03 | $24.86 | 920,544 |
2017-06-16 | $24.52 | $24.98 | $24.30 | $24.95 | $24.78 | 1,557,147 |
2017-06-15 | $24.41 | $25.01 | $24.30 | $24.44 | $24.28 | 1,242,243 |
2017-06-14 | $25.57 | $25.70 | $24.40 | $24.76 | $24.59 | 1,143,976 |
2017-06-13 | $25.05 | $25.64 | $25.03 | $25.59 | $25.42 | 1,107,127 |
2017-06-12 | $25.49 | $26.17 | $24.91 | $25.04 | $24.87 | 2,096,396 |
2017-06-09 | $24.67 | $25.60 | $24.39 | $25.11 | $24.94 | 1,488,902 |
2017-06-08 | $24.72 | $25.08 | $24.58 | $24.61 | $24.45 | 1,092,910 |
2017-06-07 | $25.20 | $25.58 | $24.21 | $24.82 | $24.65 | 1,396,446 |
2017-06-06 | $24.94 | $25.60 | $24.77 | $25.44 | $25.27 | 1,038,603 |
2017-06-05 | $24.62 | $25.41 | $24.55 | $25.28 | $25.11 | 1,274,211 |
2017-06-02 | $24.76 | $25.09 | $24.10 | $24.84 | $24.67 | 1,588,869 |
2017-06-01 | $24.44 | $25.51 | $24.31 | $25.02 | $24.85 | 1,202,869 |
2017-05-31 | $24.17 | $24.62 | $23.77 | $24.38 | $24.22 | 1,979,377 |
2017-05-30 | $24.69 | $24.88 | $24.50 | $24.59 | $24.43 | 822,818 |
2017-05-26 | $24.58 | $24.96 | $24.45 | $24.80 | $24.63 | 1,160,640 |
2017-05-25 | $26.15 | $26.42 | $24.60 | $24.62 | $24.46 | 2,007,733 |
2017-05-24 | $26.37 | $26.47 | $26.04 | $26.22 | $26.05 | 1,168,910 |
2017-05-23 | $26.94 | $26.99 | $26.40 | $26.54 | $26.21 | 1,045,326 |
2017-05-22 | $27.30 | $27.55 | $26.77 | $26.85 | $26.52 | 856,874 |
2017-05-19 | $26.03 | $27.29 | $25.88 | $27.05 | $26.72 | 1,147,235 |
2017-05-18 | $25.50 | $26.04 | $25.50 | $25.82 | $25.50 | 852,210 |
2017-05-17 | $26.06 | $26.06 | $25.62 | $25.78 | $25.46 | 996,164 |
2017-05-16 | $25.86 | $26.20 | $25.64 | $26.06 | $25.74 | 853,230 |
2017-05-15 | $26.39 | $26.47 | $25.63 | $25.80 | $25.48 | 852,826 |
2017-05-12 | $26.59 | $26.59 | $25.55 | $25.62 | $25.30 | 777,629 |
2017-05-11 | $26.88 | $27.28 | $26.52 | $26.62 | $26.29 | 1,007,931 |
2017-05-10 | $26.19 | $26.80 | $26.19 | $26.59 | $26.26 | 864,251 |
2017-05-09 | $26.17 | $26.34 | $25.74 | $25.98 | $25.66 | 603,917 |
2017-05-08 | $25.99 | $26.29 | $25.78 | $26.15 | $25.83 | 829,458 |
2017-05-05 | $25.32 | $26.12 | $25.18 | $26.03 | $25.71 | 919,557 |
2017-05-04 | $25.74 | $25.80 | $24.95 | $25.21 | $24.90 | 1,106,852 |
2017-05-03 | $25.65 | $26.23 | $25.57 | $26.01 | $25.69 | 724,014 |
2017-05-02 | $26.21 | $26.23 | $25.56 | $25.77 | $25.45 | 999,262 |
2017-05-01 | $26.42 | $26.59 | $26.02 | $26.05 | $25.73 | 875,222 |
2017-04-28 | $26.75 | $26.91 | $26.38 | $26.39 | $26.06 | 1,172,593 |
2017-04-27 | $26.15 | $26.61 | $25.44 | $26.47 | $26.14 | 1,670,800 |
2017-04-26 | $26.31 | $26.95 | $26.31 | $26.32 | $26.00 | 1,410,004 |
2017-04-25 | $26.02 | $26.56 | $25.79 | $26.42 | $26.09 | 1,766,994 |
2017-04-24 | $26.30 | $26.38 | $25.61 | $25.79 | $25.47 | 1,410,299 |
2017-04-21 | $26.07 | $26.07 | $25.48 | $25.96 | $25.64 | 891,318 |
2017-04-20 | $26.42 | $26.48 | $25.95 | $26.15 | $25.83 | 780,073 |
2017-04-19 | $27.00 | $27.06 | $26.17 | $26.21 | $25.89 | 799,145 |
2017-04-18 | $27.02 | $27.30 | $26.57 | $26.93 | $26.60 | 763,760 |
2017-04-17 | $27.03 | $27.39 | $26.98 | $27.22 | $26.88 | 673,124 |
2017-04-13 | $27.76 | $27.85 | $26.96 | $27.05 | $26.72 | 1,034,410 |
2017-04-12 | $27.53 | $28.21 | $27.45 | $27.87 | $27.53 | 1,739,748 |
2017-04-11 | $27.82 | $27.92 | $27.27 | $27.59 | $27.25 | 1,594,054 |
2017-04-10 | $27.51 | $28.12 | $27.40 | $27.80 | $27.46 | 1,183,066 |
2017-04-07 | $27.19 | $27.42 | $26.93 | $27.30 | $26.96 | 1,651,224 |
2017-04-06 | $26.67 | $27.31 | $26.58 | $27.16 | $26.83 | 1,452,365 |
2017-04-05 | $27.13 | $27.29 | $26.32 | $26.38 | $26.05 | 1,180,293 |
2017-04-04 | $26.76 | $26.94 | $26.52 | $26.74 | $26.41 | 636,191 |
2017-04-03 | $27.08 | $27.30 | $26.57 | $26.75 | $26.42 | 1,566,542 |
2017-03-31 | $26.78 | $27.32 | $26.76 | $27.08 | $26.75 | 908,044 |
2017-03-30 | $26.68 | $27.11 | $26.56 | $26.91 | $26.58 | 1,139,107 |
2017-03-29 | $25.76 | $26.64 | $25.74 | $26.53 | $26.20 | 1,081,720 |
2017-03-28 | $25.00 | $26.11 | $24.82 | $25.88 | $25.56 | 1,344,514 |
2017-03-27 | $24.75 | $24.98 | $24.57 | $24.89 | $24.58 | 853,511 |
2017-03-24 | $25.36 | $25.72 | $24.89 | $25.02 | $24.71 | 1,587,556 |
2017-03-23 | $25.14 | $25.53 | $24.80 | $25.34 | $25.03 | 1,213,866 |
2017-03-22 | $25.54 | $25.71 | $24.89 | $25.30 | $24.99 | 1,458,485 |
2017-03-21 | $25.80 | $25.88 | $24.97 | $25.81 | $25.49 | 1,500,793 |
2017-03-20 | $25.64 | $25.64 | $25.17 | $25.61 | $25.29 | 852,201 |
2017-03-17 | $26.15 | $26.30 | $25.86 | $25.93 | $25.61 | 1,362,966 |
2017-03-16 | $26.54 | $26.62 | $26.03 | $26.08 | $25.76 | 1,080,355 |
2017-03-15 | $26.07 | $26.56 | $25.76 | $26.45 | $26.12 | 1,218,575 |
2017-03-14 | $25.53 | $25.93 | $25.23 | $25.67 | $25.35 | 1,264,278 |
2017-03-13 | $25.91 | $26.14 | $25.74 | $25.92 | $25.60 | 843,157 |
2017-03-10 | $26.24 | $26.41 | $25.30 | $25.88 | $25.56 | 1,287,494 |
2017-03-09 | $26.16 | $26.23 | $25.58 | $26.15 | $25.83 | 1,286,288 |
2017-03-08 | $26.36 | $26.69 | $26.16 | $26.38 | $26.05 | 1,891,077 |
2017-03-07 | $27.69 | $27.81 | $26.50 | $26.61 | $26.28 | 996,751 |
2017-03-06 | $27.76 | $27.96 | $27.43 | $27.67 | $27.33 | 1,350,821 |
2017-03-03 | $28.39 | $28.50 | $27.67 | $27.80 | $27.46 | 700,320 |
2017-03-02 | $29.00 | $29.28 | $28.34 | $28.34 | $27.99 | 1,186,867 |
2017-03-01 | $28.67 | $29.53 | $28.64 | $29.35 | $28.99 | 1,583,105 |
2017-02-28 | $28.79 | $28.79 | $28.17 | $28.32 | $27.97 | 1,908,640 |
2017-02-27 | $28.56 | $29.18 | $28.41 | $29.02 | $28.66 | 1,143,991 |
2017-02-24 | $27.97 | $28.63 | $27.82 | $28.57 | $28.22 | 1,530,476 |
2017-02-23 | $28.64 | $28.64 | $27.90 | $28.30 | $27.95 | 1,406,668 |
2017-02-22 | $28.18 | $28.26 | $27.21 | $27.60 | $27.26 | 1,931,957 |
2017-02-21 | $27.54 | $29.00 | $27.53 | $28.64 | $28.13 | 3,005,259 |
2017-02-17 | $27.32 | $27.42 | $26.97 | $27.20 | $26.72 | 900,773 |
2017-02-16 | $27.78 | $27.86 | $27.34 | $27.48 | $26.99 | 899,285 |
2017-02-15 | $27.99 | $28.17 | $27.71 | $27.79 | $27.30 | 1,045,098 |
2017-02-14 | $27.29 | $28.20 | $27.11 | $28.18 | $27.68 | 1,280,258 |
2017-02-13 | $27.03 | $27.48 | $26.85 | $27.22 | $26.74 | 1,437,043 |
2017-02-10 | $27.05 | $27.63 | $26.99 | $27.05 | $26.57 | 2,139,662 |
2017-02-09 | $26.40 | $27.79 | $25.95 | $26.66 | $26.19 | 3,403,488 |
2017-02-08 | $26.48 | $26.51 | $25.89 | $26.45 | $25.98 | 1,979,610 |
2017-02-07 | $26.85 | $27.19 | $26.40 | $26.73 | $26.26 | 1,046,748 |
2017-02-06 | $27.69 | $27.90 | $26.87 | $27.00 | $26.52 | 1,202,597 |
2017-02-03 | $27.53 | $28.00 | $27.30 | $27.68 | $27.19 | 1,449,300 |
2017-02-02 | $27.66 | $27.67 | $27.05 | $27.45 | $26.97 | 699,703 |
2017-02-01 | $28.04 | $28.13 | $26.93 | $27.46 | $26.98 | 1,377,425 |
2017-01-31 | $27.45 | $27.93 | $26.98 | $27.85 | $27.36 | 1,603,934 |
2017-01-30 | $27.97 | $27.99 | $27.00 | $27.35 | $26.87 | 1,581,323 |
2017-01-27 | $28.32 | $28.57 | $27.91 | $28.24 | $27.74 | 1,363,801 |
2017-01-26 | $28.68 | $28.83 | $28.38 | $28.54 | $28.04 | 1,476,413 |
2017-01-25 | $27.79 | $28.55 | $27.59 | $28.52 | $28.02 | 1,338,684 |
2017-01-24 | $27.11 | $28.04 | $26.91 | $27.69 | $27.20 | 1,505,165 |
2017-01-23 | $27.29 | $27.36 | $26.65 | $26.87 | $26.40 | 774,098 |
2017-01-20 | $27.67 | $27.86 | $27.43 | $27.54 | $27.05 | 838,340 |
2017-01-19 | $27.86 | $27.93 | $27.30 | $27.36 | $26.88 | 711,026 |
2017-01-18 | $27.62 | $27.78 | $27.24 | $27.73 | $27.24 | 1,198,950 |
2017-01-17 | $27.95 | $28.19 | $27.66 | $27.99 | $27.50 | 1,343,295 |
2017-01-13 | $28.07 | $28.36 | $27.68 | $27.71 | $27.22 | 1,044,227 |
2017-01-12 | $28.88 | $28.99 | $27.77 | $28.21 | $27.71 | 1,087,768 |
2017-01-11 | $28.40 | $28.76 | $28.23 | $28.52 | $28.02 | 947,916 |
2017-01-10 | $28.50 | $28.50 | $27.87 | $28.29 | $27.79 | 1,115,813 |
2017-01-09 | $28.62 | $28.71 | $28.20 | $28.40 | $27.90 | 970,003 |
2017-01-06 | $28.95 | $29.22 | $28.30 | $28.85 | $28.34 | 1,849,442 |
2017-01-05 | $28.99 | $29.26 | $28.55 | $28.90 | $28.39 | 2,658,791 |
2017-01-04 | $28.84 | $29.26 | $28.83 | $29.10 | $28.59 | 1,018,650 |
2017-01-03 | $28.69 | $29.25 | $28.15 | $28.73 | $28.22 | 1,327,905 |
2016-12-30 | $28.26 | $28.66 | $28.10 | $28.21 | $27.71 | 885,830 |
2016-12-29 | $28.24 | $28.47 | $28.10 | $28.23 | $27.73 | 753,824 |
2016-12-28 | $29.09 | $29.44 | $28.14 | $28.25 | $27.75 | 1,007,607 |
2016-12-27 | $29.18 | $29.48 | $28.93 | $29.13 | $28.62 | 867,095 |
2016-12-23 | $29.69 | $29.88 | $28.80 | $28.97 | $28.46 | 1,176,914 |
2016-12-22 | $30.43 | $30.62 | $29.73 | $29.78 | $29.25 | 1,348,888 |
2016-12-21 | $30.82 | $30.85 | $30.32 | $30.41 | $29.87 | 1,194,782 |
2016-12-20 | $31.32 | $31.63 | $30.55 | $30.72 | $30.18 | 1,515,710 |
2016-12-19 | $31.06 | $31.31 | $30.75 | $30.95 | $30.40 | 1,690,157 |
2016-12-16 | $31.11 | $31.25 | $30.63 | $31.20 | $30.65 | 2,542,735 |
2016-12-15 | $29.90 | $31.41 | $29.61 | $30.81 | $30.27 | 1,950,899 |
2016-12-14 | $31.14 | $31.50 | $29.80 | $29.94 | $29.41 | 2,051,399 |
2016-12-13 | $31.12 | $32.12 | $30.56 | $31.53 | $30.97 | 3,305,952 |
2016-12-12 | $30.93 | $31.94 | $30.49 | $30.72 | $30.18 | 3,688,594 |
2016-12-09 | $29.23 | $30.03 | $28.88 | $30.03 | $29.50 | 2,361,989 |
2016-12-08 | $27.97 | $29.23 | $27.64 | $29.11 | $28.60 | 2,304,365 |
2016-12-07 | $27.70 | $28.23 | $27.61 | $27.78 | $27.29 | 2,038,046 |
2016-12-06 | $27.08 | $27.87 | $27.00 | $27.77 | $27.28 | 1,181,727 |
2016-12-05 | $27.32 | $27.98 | $27.17 | $27.45 | $26.97 | 1,967,900 |
2016-12-02 | $27.18 | $27.87 | $26.78 | $27.04 | $26.56 | 2,473,520 |
2016-12-01 | $27.06 | $27.35 | $26.59 | $27.29 | $26.81 | 2,275,957 |
2016-11-30 | $26.64 | $26.87 | $25.96 | $26.65 | $26.18 | 3,404,484 |
2016-11-29 | $24.65 | $25.37 | $24.52 | $25.11 | $24.67 | 1,186,368 |
2016-11-28 | $25.94 | $25.96 | $25.14 | $25.25 | $24.80 | 1,142,974 |
2016-11-25 | $25.80 | $26.13 | $25.69 | $25.81 | $25.35 | 690,147 |
2016-11-23 | $25.68 | $25.99 | $25.39 | $25.98 | $25.52 | 1,097,755 |
2016-11-22 | $25.90 | $26.20 | $25.79 | $25.90 | $25.44 | 1,479,700 |
2016-11-21 | $25.60 | $26.08 | $25.41 | $26.02 | $25.41 | 1,136,341 |
2016-11-18 | $25.29 | $25.35 | $24.84 | $25.08 | $24.50 | 1,173,921 |
2016-11-17 | $25.70 | $25.99 | $24.99 | $25.22 | $24.63 | 1,388,597 |
2016-11-16 | $25.16 | $25.75 | $25.13 | $25.45 | $24.86 | 1,850,105 |
2016-11-15 | $24.52 | $25.52 | $24.52 | $25.40 | $24.81 | 1,951,369 |
2016-11-14 | $23.33 | $24.48 | $23.19 | $24.32 | $23.75 | 2,425,626 |
2016-11-11 | $23.82 | $23.94 | $23.10 | $23.40 | $22.85 | 1,971,660 |
2016-11-10 | $23.26 | $24.22 | $23.09 | $24.07 | $23.51 | 1,673,734 |
2016-11-09 | $22.76 | $23.61 | $22.70 | $23.40 | $22.85 | 1,939,224 |
2016-11-08 | $23.06 | $23.13 | $22.54 | $22.75 | $22.22 | 2,371,510 |
2016-11-07 | $23.58 | $23.60 | $22.99 | $23.25 | $22.71 | 1,297,346 |
2016-11-04 | $23.97 | $24.04 | $23.11 | $23.20 | $22.66 | 2,851,981 |
2016-11-03 | $24.44 | $24.65 | $23.56 | $24.08 | $23.52 | 1,805,267 |
2016-11-02 | $23.79 | $24.42 | $23.79 | $24.25 | $23.68 | 2,264,351 |
2016-11-01 | $24.04 | $24.26 | $23.60 | $24.18 | $23.62 | 2,325,540 |
2016-10-31 | $23.73 | $24.13 | $23.69 | $23.80 | $23.25 | 2,272,616 |
2016-10-28 | $24.28 | $24.29 | $22.47 | $24.01 | $23.45 | 4,968,350 |
2016-10-27 | $25.81 | $26.15 | $25.22 | $25.45 | $24.86 | 1,780,545 |
2016-10-26 | $25.55 | $25.82 | $25.20 | $25.53 | $24.93 | 1,446,102 |
2016-10-25 | $26.47 | $27.00 | $25.80 | $25.86 | $25.26 | 1,490,513 |
2016-10-24 | $27.31 | $27.32 | $26.34 | $26.65 | $26.03 | 1,282,257 |
2016-10-21 | $26.84 | $27.47 | $26.62 | $27.31 | $26.67 | 975,209 |
2016-10-20 | $26.94 | $27.50 | $26.75 | $27.03 | $26.40 | 1,181,165 |
2016-10-19 | $27.00 | $27.68 | $26.88 | $27.24 | $26.60 | 1,363,643 |
2016-10-18 | $27.17 | $27.35 | $26.42 | $26.64 | $26.02 | 1,182,529 |
2016-10-17 | $27.47 | $27.81 | $26.78 | $26.86 | $26.23 | 1,122,583 |
2016-10-14 | $27.72 | $27.84 | $27.35 | $27.44 | $26.80 | 807,252 |
2016-10-13 | $27.37 | $27.72 | $27.24 | $27.62 | $26.98 | 987,563 |
2016-10-12 | $27.87 | $27.98 | $27.55 | $27.61 | $26.97 | 1,285,020 |
2016-10-11 | $28.10 | $28.21 | $27.73 | $28.08 | $27.43 | 1,432,000 |
2016-10-10 | $28.24 | $28.58 | $28.16 | $28.36 | $27.70 | 1,101,115 |
2016-10-07 | $27.83 | $28.24 | $27.61 | $27.82 | $27.17 | 1,067,162 |
2016-10-06 | $28.10 | $28.45 | $27.57 | $27.77 | $27.12 | 1,583,248 |
2016-10-05 | $27.29 | $28.08 | $27.23 | $27.98 | $27.33 | 2,200,854 |
2016-10-04 | $27.15 | $27.31 | $26.70 | $26.85 | $26.22 | 1,505,990 |
2016-10-03 | $27.51 | $27.53 | $26.76 | $27.07 | $26.44 | 1,378,832 |
2016-09-30 | $27.60 | $27.86 | $27.23 | $27.51 | $26.87 | 1,814,343 |
2016-09-29 | $26.73 | $27.39 | $26.73 | $27.20 | $26.57 | 1,898,801 |
2016-09-28 | $25.03 | $26.64 | $24.75 | $26.58 | $25.96 | 1,816,959 |
2016-09-27 | $24.81 | $24.89 | $24.33 | $24.81 | $24.23 | 1,409,296 |
2016-09-26 | $25.43 | $25.73 | $25.08 | $25.10 | $24.51 | 791,020 |
2016-09-23 | $25.44 | $26.00 | $24.90 | $25.19 | $24.60 | 1,430,919 |
2016-09-22 | $25.73 | $25.91 | $25.49 | $25.61 | $25.01 | 1,832,167 |
2016-09-21 | $24.98 | $25.36 | $24.83 | $25.31 | $24.72 | 1,267,815 |
2016-09-20 | $25.26 | $25.32 | $24.62 | $24.62 | $24.05 | 1,075,564 |
2016-09-19 | $25.52 | $25.62 | $25.00 | $25.14 | $24.55 | 1,072,820 |
2016-09-16 | $24.92 | $25.36 | $24.76 | $25.26 | $24.67 | 3,026,853 |
2016-09-15 | $25.01 | $25.61 | $24.74 | $25.42 | $24.83 | 2,108,807 |
2016-09-14 | $25.45 | $26.01 | $25.19 | $25.38 | $24.79 | 1,917,332 |
2016-09-13 | $25.71 | $25.82 | $25.13 | $25.52 | $24.92 | 2,893,777 |
2016-09-12 | $25.20 | $26.23 | $25.10 | $26.14 | $25.53 | 1,970,192 |
2016-09-09 | $26.14 | $26.46 | $25.35 | $25.49 | $24.90 | 1,812,913 |
2016-09-08 | $25.62 | $26.59 | $25.49 | $26.45 | $25.83 | 1,987,219 |
2016-09-07 | $26.09 | $26.09 | $25.33 | $25.43 | $24.84 | 2,762,603 |
2016-09-06 | $26.05 | $26.24 | $25.68 | $25.98 | $25.37 | 2,087,086 |
2016-09-02 | $26.10 | $26.67 | $25.85 | $25.91 | $25.31 | 2,044,999 |
2016-09-01 | $26.38 | $26.38 | $25.50 | $25.73 | $25.13 | 2,001,382 |
2016-08-31 | $26.85 | $27.15 | $26.30 | $26.52 | $25.90 | 2,583,251 |
2016-08-30 | $27.15 | $27.59 | $26.89 | $26.96 | $26.33 | 882,329 |
2016-08-29 | $26.69 | $27.16 | $26.63 | $27.04 | $26.41 | 671,540 |
2016-08-26 | $27.13 | $27.48 | $26.60 | $26.76 | $26.14 | 920,932 |
2016-08-25 | $27.37 | $27.46 | $26.77 | $26.96 | $26.33 | 1,350,641 |
2016-08-24 | $27.72 | $27.84 | $27.22 | $27.35 | $26.71 | 1,524,321 |
2016-08-23 | $28.20 | $28.51 | $28.08 | $28.17 | $27.24 | 1,604,307 |
2016-08-22 | $29.29 | $29.46 | $28.16 | $28.21 | $27.28 | 1,556,223 |
2016-08-19 | $29.16 | $29.74 | $28.86 | $29.73 | $28.75 | 2,688,732 |
2016-08-18 | $28.79 | $29.59 | $28.66 | $29.29 | $28.33 | 984,092 |
2016-08-17 | $28.32 | $28.68 | $28.03 | $28.59 | $27.65 | 1,271,295 |
2016-08-16 | $28.90 | $28.99 | $28.34 | $28.35 | $27.42 | 1,400,232 |
2016-08-15 | $28.54 | $29.18 | $28.52 | $28.80 | $27.85 | 1,010,131 |
2016-08-12 | $28.74 | $29.19 | $28.39 | $28.41 | $27.48 | 1,967,406 |
2016-08-11 | $27.91 | $28.68 | $27.68 | $28.60 | $27.66 | 1,256,878 |
2016-08-10 | $28.47 | $28.62 | $27.69 | $27.73 | $26.82 | 1,073,277 |
2016-08-09 | $29.03 | $29.17 | $28.39 | $28.49 | $27.55 | 1,066,553 |
2016-08-08 | $28.55 | $29.05 | $28.45 | $28.83 | $27.88 | 1,405,938 |
2016-08-05 | $27.85 | $28.48 | $27.73 | $28.27 | $27.34 | 1,858,497 |
2016-08-04 | $27.40 | $28.07 | $27.27 | $27.73 | $26.82 | 1,117,932 |
2016-08-03 | $26.95 | $27.70 | $26.67 | $27.59 | $26.68 | 1,357,303 |
2016-08-02 | $27.34 | $27.50 | $26.40 | $26.95 | $26.06 | 2,038,285 |
2016-08-01 | $27.85 | $27.86 | $26.66 | $26.92 | $26.04 | 1,952,018 |
2016-07-29 | $27.37 | $27.94 | $27.31 | $27.88 | $26.96 | 1,375,031 |
2016-07-28 | $27.52 | $27.89 | $27.13 | $27.66 | $26.75 | 1,593,751 |
2016-07-27 | $27.80 | $28.08 | $27.17 | $27.50 | $26.60 | 2,011,504 |
2016-07-26 | $27.08 | $27.79 | $26.75 | $27.75 | $26.84 | 2,128,843 |
2016-07-25 | $28.47 | $28.53 | $27.06 | $27.20 | $26.31 | 3,142,793 |
2016-07-22 | $30.13 | $31.00 | $28.40 | $28.96 | $28.01 | 3,224,200 |
2016-07-21 | $30.46 | $30.94 | $29.86 | $29.91 | $28.93 | 1,785,544 |
2016-07-20 | $29.82 | $30.47 | $29.34 | $30.37 | $29.37 | 1,143,528 |
2016-07-19 | $30.30 | $30.35 | $29.79 | $30.09 | $29.10 | 773,311 |
2016-07-18 | $30.62 | $30.83 | $30.06 | $30.59 | $29.58 | 1,012,487 |
2016-07-15 | $31.28 | $31.28 | $30.56 | $30.89 | $29.87 | 918,981 |
2016-07-14 | $31.06 | $31.36 | $30.71 | $31.02 | $30.00 | 1,033,349 |
2016-07-13 | $31.22 | $31.54 | $29.94 | $30.72 | $29.71 | 2,042,846 |
2016-07-12 | $30.44 | $31.55 | $30.20 | $31.22 | $30.19 | 1,579,835 |
2016-07-11 | $29.98 | $30.31 | $29.29 | $29.44 | $28.47 | 1,201,881 |
2016-07-08 | $29.74 | $30.46 | $29.65 | $29.78 | $28.80 | 976,671 |
2016-07-07 | $29.64 | $30.52 | $29.23 | $29.35 | $28.39 | 2,188,533 |
2016-07-06 | $28.91 | $29.44 | $28.52 | $29.42 | $28.45 | 1,583,106 |
2016-07-05 | $29.96 | $30.31 | $28.36 | $29.20 | $28.24 | 1,703,881 |
2016-07-01 | $29.88 | $31.07 | $29.84 | $30.45 | $29.45 | 1,432,105 |
2016-06-30 | $29.48 | $30.27 | $29.32 | $29.86 | $28.88 | 1,804,463 |
2016-06-29 | $28.72 | $29.75 | $28.46 | $29.52 | $28.55 | 1,888,740 |
2016-06-28 | $29.32 | $29.47 | $28.36 | $28.62 | $27.68 | 2,469,705 |
2016-06-27 | $29.80 | $30.18 | $28.53 | $28.65 | $27.71 | 1,444,859 |
2016-06-24 | $30.71 | $31.08 | $30.28 | $30.32 | $29.32 | 1,660,891 |
2016-06-23 | $31.89 | $32.30 | $31.65 | $32.02 | $30.97 | 754,850 |
2016-06-22 | $31.14 | $31.52 | $30.77 | $31.37 | $30.34 | 2,232,657 |
2016-06-21 | $31.55 | $31.79 | $30.93 | $31.45 | $30.42 | 1,350,734 |
2016-06-20 | $32.41 | $32.70 | $31.53 | $31.58 | $30.54 | 994,652 |
2016-06-17 | $31.36 | $32.33 | $31.30 | $31.86 | $30.81 | 2,871,147 |
2016-06-16 | $31.21 | $31.47 | $30.54 | $31.07 | $30.05 | 1,618,596 |
2016-06-15 | $31.49 | $32.57 | $31.11 | $31.65 | $30.61 | 1,319,189 |
2016-06-14 | $32.18 | $32.39 | $31.30 | $31.65 | $30.61 | 2,034,902 |
2016-06-13 | $32.41 | $32.85 | $31.75 | $31.80 | $30.75 | 1,980,401 |
2016-06-10 | $32.99 | $33.31 | $32.55 | $32.67 | $31.60 | 1,817,679 |
2016-06-09 | $34.24 | $34.55 | $33.49 | $33.58 | $32.48 | 1,642,213 |
2016-06-08 | $35.30 | $35.83 | $34.80 | $35.06 | $33.91 | 1,064,176 |
2016-06-07 | $34.60 | $35.26 | $33.79 | $34.92 | $33.77 | 1,517,956 |
2016-06-06 | $32.57 | $34.53 | $32.35 | $34.42 | $33.29 | 1,557,529 |
2016-06-03 | $32.45 | $32.92 | $31.95 | $32.12 | $31.06 | 871,206 |
2016-06-02 | $32.90 | $32.93 | $31.65 | $32.44 | $31.37 | 2,184,786 |
2016-06-01 | $32.63 | $33.34 | $32.06 | $33.22 | $32.13 | 2,170,470 |
2016-05-31 | $33.55 | $33.90 | $32.94 | $33.06 | $31.97 | 7,004,272 |
2016-05-27 | $33.00 | $33.60 | $32.81 | $33.51 | $32.41 | 1,097,698 |
2016-05-26 | $33.27 | $33.45 | $32.81 | $33.04 | $31.95 | 1,157,259 |
2016-05-25 | $32.11 | $33.18 | $31.80 | $33.02 | $31.93 | 1,777,291 |
2016-05-24 | $33.09 | $33.33 | $32.02 | $32.10 | $30.79 | 1,813,005 |
2016-05-23 | $32.84 | $33.46 | $32.34 | $33.04 | $31.69 | 957,162 |
2016-05-20 | $32.29 | $33.63 | $31.97 | $33.27 | $31.92 | 1,428,452 |
2016-05-19 | $31.31 | $32.44 | $31.00 | $32.06 | $30.75 | 1,584,350 |
2016-05-18 | $32.86 | $33.45 | $31.38 | $31.56 | $30.28 | 1,517,280 |
2016-05-17 | $32.33 | $33.52 | $32.33 | $32.98 | $31.64 | 807,218 |
2016-05-16 | $32.01 | $32.73 | $31.89 | $32.32 | $31.00 | 1,098,947 |
2016-05-13 | $32.29 | $32.84 | $31.29 | $31.51 | $30.23 | 1,756,827 |
2016-05-12 | $33.28 | $33.89 | $32.04 | $32.53 | $31.21 | 1,437,672 |
2016-05-11 | $32.80 | $33.71 | $32.52 | $33.06 | $31.71 | 1,159,545 |
2016-05-10 | $32.48 | $33.04 | $32.29 | $32.97 | $31.63 | 1,104,554 |
2016-05-09 | $33.80 | $33.92 | $31.92 | $32.33 | $31.01 | 1,327,694 |
2016-05-06 | $33.26 | $34.68 | $33.08 | $34.23 | $32.84 | 1,346,787 |
2016-05-05 | $34.44 | $34.47 | $33.31 | $33.68 | $32.31 | 1,592,936 |
2016-05-04 | $34.85 | $35.06 | $33.57 | $33.72 | $32.35 | 1,224,094 |
2016-05-03 | $35.77 | $36.21 | $34.64 | $34.85 | $33.43 | 1,366,670 |
2016-05-02 | $36.71 | $36.92 | $35.84 | $36.37 | $34.89 | 2,009,281 |
2016-04-29 | $35.89 | $36.78 | $35.43 | $36.65 | $35.16 | 1,785,147 |
2016-04-28 | $34.35 | $36.27 | $33.95 | $35.23 | $33.80 | 2,230,633 |
2016-04-27 | $32.53 | $35.49 | $32.53 | $34.65 | $33.24 | 2,270,936 |
2016-04-26 | $33.39 | $33.43 | $31.62 | $32.51 | $31.19 | 2,580,209 |
2016-04-25 | $34.88 | $35.31 | $33.36 | $33.73 | $32.36 | 1,504,530 |
2016-04-22 | $33.25 | $35.33 | $33.06 | $35.15 | $33.72 | 1,798,556 |
2016-04-21 | $33.82 | $34.29 | $32.98 | $33.18 | $31.83 | 1,260,728 |
2016-04-20 | $33.82 | $34.35 | $33.18 | $33.81 | $32.43 | 1,272,866 |
2016-04-19 | $33.09 | $34.51 | $32.97 | $34.07 | $32.68 | 1,693,910 |
2016-04-18 | $31.62 | $33.25 | $31.40 | $32.92 | $31.58 | 1,099,076 |
2016-04-15 | $32.84 | $32.88 | $31.86 | $32.49 | $31.17 | 859,138 |
2016-04-14 | $33.88 | $33.99 | $32.79 | $32.97 | $31.63 | 925,331 |
2016-04-13 | $33.15 | $34.32 | $32.82 | $33.80 | $32.42 | 1,247,374 |
2016-04-12 | $31.83 | $33.31 | $31.57 | $33.03 | $31.69 | 1,287,455 |
2016-04-11 | $31.69 | $32.26 | $31.49 | $31.57 | $30.28 | 1,154,468 |
2016-04-08 | $31.27 | $32.50 | $31.27 | $31.62 | $30.33 | 967,211 |
2016-04-07 | $30.74 | $31.47 | $30.17 | $30.66 | $29.41 | 1,920,451 |
2016-04-06 | $31.25 | $31.72 | $30.15 | $30.87 | $29.61 | 1,822,802 |
2016-04-05 | $31.17 | $31.36 | $30.26 | $30.79 | $29.54 | 2,575,800 |
2016-04-04 | $31.77 | $32.24 | $31.15 | $31.50 | $30.22 | 1,103,077 |
2016-04-01 | $32.55 | $32.78 | $31.43 | $32.02 | $30.72 | 1,506,811 |
2016-03-31 | $32.65 | $33.42 | $32.65 | $33.24 | $31.89 | 1,113,849 |
2016-03-30 | $33.64 | $33.74 | $31.89 | $32.72 | $31.39 | 1,724,444 |
2016-03-29 | $32.51 | $33.23 | $31.90 | $33.21 | $31.86 | 1,107,737 |
2016-03-28 | $33.46 | $33.55 | $32.64 | $32.94 | $31.60 | 1,197,173 |
2016-03-24 | $32.35 | $33.60 | $32.12 | $33.37 | $32.01 | 1,596,479 |
2016-03-23 | $33.36 | $33.57 | $32.93 | $33.03 | $31.69 | 1,027,781 |
2016-03-22 | $33.51 | $34.23 | $33.30 | $33.60 | $32.23 | 1,222,334 |
2016-03-21 | $33.58 | $34.20 | $33.35 | $34.10 | $32.71 | 1,243,499 |
2016-03-18 | $34.38 | $34.76 | $33.35 | $33.84 | $32.46 | 2,890,958 |
2016-03-17 | $32.15 | $34.40 | $31.77 | $34.21 | $32.82 | 2,449,301 |
2016-03-16 | $31.60 | $32.08 | $31.14 | $31.76 | $30.47 | 2,206,162 |
2016-03-15 | $31.33 | $31.47 | $30.56 | $31.36 | $30.08 | 1,580,317 |
2016-03-14 | $32.02 | $32.27 | $31.50 | $31.78 | $30.49 | 2,010,853 |
2016-03-11 | $30.71 | $32.95 | $29.98 | $32.41 | $31.09 | 4,113,929 |
2016-03-10 | $28.55 | $28.73 | $27.56 | $28.61 | $27.45 | 1,377,228 |
2016-03-09 | $29.31 | $29.48 | $28.44 | $28.68 | $27.51 | 1,488,291 |
2016-03-08 | $31.06 | $31.14 | $28.97 | $29.03 | $27.85 | 1,261,699 |
2016-03-07 | $29.83 | $31.36 | $29.63 | $31.22 | $29.95 | 3,072,005 |
2016-03-04 | $29.59 | $30.40 | $29.37 | $29.85 | $28.63 | 3,160,206 |
2016-03-03 | $28.07 | $29.53 | $27.95 | $29.32 | $28.13 | 1,923,883 |
2016-03-02 | $27.23 | $28.15 | $26.72 | $28.13 | $26.98 | 2,233,518 |
2016-03-01 | $27.85 | $28.27 | $27.46 | $27.47 | $26.35 | 1,866,152 |
2016-02-29 | $27.35 | $27.92 | $27.12 | $27.62 | $26.50 | 1,475,513 |
2016-02-26 | $26.77 | $27.65 | $26.68 | $27.25 | $26.14 | 1,588,381 |
2016-02-25 | $26.86 | $27.03 | $25.42 | $26.16 | $25.10 | 1,480,272 |
2016-02-24 | $26.89 | $27.16 | $25.78 | $26.75 | $25.66 | 2,414,381 |
2016-02-23 | $28.39 | $28.62 | $27.40 | $27.44 | $26.06 | 1,437,980 |
2016-02-22 | $28.75 | $28.96 | $28.37 | $28.43 | $27.00 | 1,426,364 |
2016-02-19 | $27.36 | $28.15 | $27.25 | $28.11 | $26.70 | 2,354,211 |
2016-02-18 | $27.24 | $28.09 | $27.00 | $27.90 | $26.50 | 2,723,315 |
2016-02-17 | $26.70 | $27.39 | $26.55 | $26.99 | $25.63 | 2,041,186 |
2016-02-16 | $27.38 | $27.67 | $26.37 | $26.55 | $25.21 | 1,939,614 |
2016-02-12 | $26.24 | $27.22 | $25.33 | $27.12 | $25.76 | 3,924,977 |
2016-02-11 | $28.60 | $28.83 | $25.64 | $26.78 | $25.43 | 6,022,831 |
2016-02-10 | $28.70 | $29.00 | $27.94 | $28.06 | $26.65 | 2,841,698 |
2016-02-09 | $28.91 | $29.58 | $27.95 | $28.59 | $27.15 | 2,083,023 |
2016-02-08 | $29.25 | $29.82 | $28.99 | $29.33 | $27.85 | 2,877,894 |
2016-02-05 | $29.58 | $30.54 | $29.58 | $29.80 | $28.30 | 4,634,088 |
2016-02-04 | $30.02 | $30.94 | $29.63 | $29.83 | $28.33 | 3,919,643 |
2016-02-03 | $31.02 | $31.06 | $29.36 | $30.03 | $28.52 | 4,074,037 |
2016-02-02 | $31.07 | $31.07 | $30.18 | $30.76 | $29.21 | 2,234,415 |
2016-02-01 | $33.17 | $33.47 | $31.16 | $32.00 | $30.39 | 3,019,428 |
2016-01-29 | $33.38 | $33.88 | $32.50 | $33.85 | $32.15 | 2,887,825 |
2016-01-28 | $34.70 | $35.17 | $32.88 | $33.14 | $31.47 | 1,609,861 |
2016-01-27 | $32.73 | $34.79 | $32.47 | $33.61 | $31.92 | 1,883,956 |
2016-01-26 | $31.61 | $32.86 | $31.30 | $32.82 | $31.17 | 1,788,822 |
2016-01-25 | $32.82 | $32.85 | $30.54 | $31.12 | $29.55 | 2,415,308 |
2016-01-22 | $34.37 | $34.62 | $33.05 | $33.54 | $31.85 | 1,533,273 |
2016-01-21 | $32.04 | $33.85 | $31.53 | $33.26 | $31.59 | 1,923,660 |
2016-01-20 | $32.25 | $32.59 | $31.15 | $32.17 | $30.55 | 2,305,662 |
2016-01-19 | $32.54 | $32.98 | $31.77 | $32.30 | $30.68 | 1,924,108 |
2016-01-15 | $31.42 | $32.38 | $30.48 | $32.33 | $30.70 | 1,638,521 |
2016-01-14 | $32.45 | $33.38 | $31.92 | $32.79 | $31.14 | 1,668,655 |
2016-01-13 | $33.76 | $33.95 | $31.97 | $32.09 | $30.48 | 1,170,346 |
2016-01-12 | $33.59 | $34.00 | $32.08 | $33.24 | $31.57 | 1,601,087 |
2016-01-11 | $34.01 | $34.12 | $32.97 | $33.21 | $31.54 | 1,871,072 |
2016-01-08 | $34.68 | $34.75 | $33.58 | $33.90 | $32.19 | 2,082,987 |
2016-01-07 | $35.54 | $35.54 | $34.21 | $34.36 | $32.63 | 1,523,261 |
2016-01-06 | $36.67 | $37.28 | $35.51 | $35.80 | $34.00 | 1,131,217 |
2016-01-05 | $38.76 | $38.80 | $37.52 | $37.79 | $35.89 | 1,341,450 |
2016-01-04 | $37.45 | $39.04 | $37.20 | $38.78 | $36.83 | 1,423,257 |
2015-12-31 | $37.25 | $37.91 | $37.14 | $37.52 | $35.63 | 723,542 |
2015-12-30 | $37.75 | $38.22 | $37.25 | $37.45 | $35.57 | 695,878 |
2015-12-29 | $39.50 | $39.50 | $37.66 | $38.16 | $36.24 | 800,305 |
2015-12-28 | $38.63 | $38.77 | $37.99 | $38.39 | $36.46 | 615,745 |
2015-12-24 | $39.88 | $40.02 | $39.06 | $39.08 | $37.11 | 225,713 |
2015-12-23 | $38.42 | $39.85 | $38.42 | $39.83 | $37.83 | 900,338 |
2015-12-22 | $37.21 | $38.12 | $37.15 | $37.86 | $35.96 | 652,634 |
2015-12-21 | $37.50 | $38.57 | $36.87 | $37.12 | $35.25 | 990,319 |
2015-12-18 | $37.70 | $38.50 | $37.09 | $37.11 | $35.24 | 2,055,071 |
2015-12-17 | $37.70 | $38.35 | $37.36 | $37.68 | $35.78 | 1,457,270 |
2015-12-16 | $38.20 | $39.08 | $37.38 | $37.78 | $35.88 | 1,252,264 |
2015-12-15 | $37.30 | $39.07 | $37.30 | $38.68 | $36.73 | 1,308,762 |
2015-12-14 | $37.97 | $38.20 | $36.90 | $37.60 | $35.71 | 1,191,773 |
2015-12-11 | $39.84 | $39.84 | $37.93 | $38.04 | $36.13 | 1,051,782 |
2015-12-10 | $39.86 | $40.71 | $39.59 | $40.25 | $38.23 | 889,715 |
2015-12-09 | $40.33 | $40.87 | $39.44 | $39.98 | $37.97 | 823,555 |
2015-12-08 | $38.84 | $40.59 | $38.62 | $39.84 | $37.84 | 1,376,344 |
2015-12-07 | $40.35 | $40.62 | $39.04 | $39.46 | $37.48 | 1,353,223 |
2015-12-04 | $41.05 | $41.91 | $40.60 | $41.67 | $39.57 | 1,119,194 |
2015-12-03 | $42.57 | $42.77 | $41.34 | $41.63 | $39.54 | 1,823,289 |
2015-12-02 | $43.07 | $43.34 | $41.88 | $42.09 | $39.97 | 1,600,322 |
2015-12-01 | $43.75 | $44.10 | $42.93 | $43.40 | $41.22 | 967,558 |
2015-11-30 | $43.52 | $44.39 | $43.48 | $43.74 | $41.54 | 905,545 |
2015-11-27 | $43.98 | $44.23 | $42.90 | $43.07 | $40.90 | 389,783 |
2015-11-25 | $43.86 | $45.12 | $43.37 | $44.33 | $42.10 | 700,171 |
2015-11-24 | $44.00 | $44.82 | $43.84 | $44.21 | $41.99 | 1,185,611 |
2015-11-23 | $43.60 | $44.05 | $42.87 | $43.99 | $41.52 | 921,336 |
2015-11-20 | $44.38 | $44.85 | $43.04 | $43.75 | $41.30 | 736,856 |
2015-11-19 | $44.93 | $45.35 | $44.15 | $44.38 | $41.89 | 835,642 |
2015-11-18 | $44.57 | $45.69 | $44.38 | $45.36 | $42.82 | 953,773 |
2015-11-17 | $44.55 | $44.89 | $43.60 | $43.96 | $41.50 | 1,003,204 |
2015-11-16 | $43.20 | $44.91 | $43.13 | $44.73 | $42.22 | 1,273,268 |
2015-11-13 | $43.49 | $43.80 | $42.40 | $43.33 | $40.90 | 1,050,153 |
2015-11-12 | $43.50 | $45.34 | $42.66 | $43.37 | $40.94 | 1,550,406 |
2015-11-11 | $44.60 | $44.92 | $43.24 | $43.59 | $41.15 | 1,366,909 |
2015-11-10 | $43.76 | $44.62 | $43.56 | $44.62 | $42.12 | 1,268,487 |
2015-11-09 | $44.24 | $44.54 | $43.13 | $43.77 | $41.32 | 849,892 |
2015-11-06 | $44.13 | $44.68 | $43.03 | $44.28 | $41.80 | 852,310 |
2015-11-05 | $45.02 | $45.38 | $44.04 | $44.34 | $41.85 | 794,520 |
2015-11-04 | $45.86 | $46.42 | $45.03 | $45.24 | $42.70 | 884,642 |
2015-11-03 | $44.60 | $46.20 | $44.60 | $45.88 | $43.31 | 1,450,954 |
2015-11-02 | $41.73 | $44.96 | $41.68 | $44.55 | $42.05 | 1,818,518 |
2015-10-30 | $41.71 | $42.10 | $40.63 | $42.02 | $39.66 | 1,799,608 |
2015-10-29 | $44.05 | $44.24 | $42.08 | $42.13 | $39.77 | 2,268,836 |
2015-10-28 | $44.10 | $44.98 | $42.88 | $44.30 | $41.82 | 2,346,138 |
2015-10-27 | $43.81 | $44.69 | $43.24 | $43.68 | $41.23 | 782,114 |
2015-10-26 | $46.17 | $46.35 | $44.50 | $44.56 | $42.06 | 813,672 |
2015-10-23 | $46.38 | $47.10 | $45.86 | $46.31 | $43.71 | 920,812 |
2015-10-22 | $46.43 | $47.45 | $46.14 | $46.74 | $44.12 | 540,483 |
2015-10-21 | $46.57 | $46.78 | $45.80 | $45.92 | $43.35 | 683,402 |
2015-10-20 | $45.81 | $46.97 | $45.63 | $46.80 | $44.18 | 721,328 |
2015-10-19 | $46.60 | $47.05 | $45.70 | $45.98 | $43.40 | 759,835 |
2015-10-16 | $47.55 | $47.99 | $46.43 | $47.09 | $44.45 | 1,368,456 |
2015-10-15 | $46.08 | $47.74 | $45.58 | $47.58 | $44.91 | 1,196,118 |
2015-10-14 | $45.92 | $46.24 | $45.32 | $46.01 | $43.43 | 834,169 |
2015-10-13 | $45.80 | $46.71 | $45.57 | $45.78 | $43.21 | 622,123 |
2015-10-12 | $47.56 | $47.56 | $45.79 | $46.38 | $43.78 | 677,071 |
2015-10-09 | $47.87 | $48.11 | $46.43 | $47.56 | $44.89 | 626,632 |
2015-10-08 | $45.33 | $47.63 | $44.73 | $47.32 | $44.67 | 1,131,895 |
2015-10-07 | $45.85 | $46.66 | $44.49 | $45.47 | $42.92 | 1,344,559 |
2015-10-06 | $44.89 | $45.94 | $44.44 | $45.28 | $42.74 | 1,346,141 |
2015-10-05 | $43.19 | $44.94 | $43.19 | $44.48 | $41.99 | 1,378,682 |
2015-10-02 | $38.90 | $42.98 | $38.62 | $42.88 | $40.48 | 2,550,883 |
2015-10-01 | $39.85 | $40.27 | $38.56 | $39.35 | $37.14 | 1,336,381 |
2015-09-30 | $39.55 | $39.88 | $38.90 | $39.28 | $37.08 | 987,009 |
2015-09-29 | $39.51 | $39.81 | $38.50 | $39.25 | $37.05 | 1,167,742 |
2015-09-28 | $39.43 | $39.74 | $39.10 | $39.26 | $37.06 | 981,101 |
2015-09-25 | $40.11 | $40.27 | $39.42 | $39.89 | $37.65 | 806,220 |
2015-09-24 | $39.75 | $40.52 | $39.52 | $39.83 | $37.60 | 1,433,039 |
2015-09-23 | $40.88 | $41.21 | $39.87 | $39.97 | $37.73 | 1,010,564 |
2015-09-22 | $40.11 | $41.26 | $40.08 | $40.81 | $38.52 | 941,239 |
2015-09-21 | $40.93 | $41.73 | $40.66 | $40.82 | $38.53 | 1,076,385 |
2015-09-18 | $41.69 | $41.79 | $40.51 | $40.54 | $38.27 | 1,934,556 |
2015-09-17 | $42.33 | $43.45 | $41.43 | $42.52 | $40.14 | 1,346,128 |
2015-09-16 | $41.48 | $42.86 | $41.37 | $42.56 | $40.17 | 1,219,308 |
2015-09-15 | $40.31 | $41.33 | $40.23 | $41.29 | $38.98 | 876,815 |
2015-09-14 | $40.12 | $40.22 | $39.63 | $40.18 | $37.93 | 936,014 |
2015-09-11 | $40.00 | $40.60 | $39.47 | $40.31 | $38.05 | 1,145,618 |
2015-09-10 | $40.85 | $41.46 | $40.06 | $40.95 | $38.65 | 1,396,749 |
2015-09-09 | $43.46 | $43.67 | $40.60 | $40.75 | $38.47 | 1,951,857 |
2015-09-08 | $42.00 | $43.08 | $41.52 | $42.83 | $40.43 | 2,607,725 |
2015-09-04 | $40.69 | $41.95 | $40.50 | $41.66 | $39.32 | 2,051,614 |
2015-09-03 | $40.94 | $41.72 | $40.43 | $41.23 | $38.92 | 1,467,554 |
2015-09-02 | $41.40 | $41.43 | $39.59 | $40.82 | $38.53 | 2,435,078 |
2015-09-01 | $42.65 | $43.21 | $40.40 | $40.81 | $38.52 | 3,801,364 |
2015-08-31 | $42.82 | $44.39 | $42.62 | $43.82 | $41.36 | 2,692,537 |
2015-08-28 | $41.55 | $43.47 | $41.27 | $43.25 | $40.83 | 2,484,926 |
2015-08-27 | $41.15 | $42.31 | $40.32 | $42.21 | $39.84 | 2,595,610 |
2015-08-26 | $37.96 | $40.29 | $37.64 | $40.19 | $37.94 | 2,901,664 |