Par Pacific Holdings Inc (PARR) Exchange: NYSE
Data as of May 2, 2025
$14.40 ($0.06) 0.42%
Par Pacific Holdings Inc - Daily Information
Click for more stock information on Par Pacific Holdings Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $14.50 |
Previous Close | $14.40 |
High | $14.53 |
Low | $14.00 |
Adjusted Open | $14.50 |
Previous Adjusted Close | $14.40 |
Adjusted High | $14.53 |
Adjusted Low | $14.00 |
About Par Pacific Holdings Inc (PARR)
Par Pacific Holdings Inc (PARR) is an integrated energy company operating in the Pacific regions of the United States and Hawaii. The company's core business operations are two-fold: retail fuel operations and petroleum refining, marketing, and logistics operations. Par Pacific Holdings Inc was founded in 2011, originally as North Pacific Fuel Limited and formally changed the name to Par Pacific Holdings Inc the following year. Since inception, the company has cemented itself as the major fuel provider in the Pacific region. Par Pacificâs retail operations currently own or supply more than 200 retail fueling locations and sites located in the Pacific Northwest, Minnesota, Illinois, Nevada and Hawaii. The companyâs refining and marketing activities are conducted primarily through subsidiary Tesoro Refining & Marketing Company LLC, who provides a host of services including refining, distribution and retailing of petroleum products to customers in various regions including Northern California, Alaska, Hawaii, and the Pacific Northwest. By 2018, Tesoro had 13 distribution terminals and approximately 1,500 retail sites and 3,500 fueling points. In addition, it operates three refineries, which have a combined production capacity of 650,000 barrels of finished petroleum products a day. With a promising future ahead, Par Pacific Holdings Inc is in a good position to further expand its presence in the Pacific Region in the years to come.
Invest in Par Pacific Holdings Inc (PARR)
Historical Stock Data for Par Pacific Holdings Inc (PARR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $14.50 | $14.53 | $14.00 | $14.40 | $14.40 | 968,910 |
2025-05-01 | $14.40 | $14.81 | $14.31 | $14.34 | $14.34 | 692,309 |
2025-04-30 | $14.28 | $14.38 | $13.95 | $14.32 | $14.32 | 755,474 |
2025-04-29 | $14.52 | $14.60 | $14.34 | $14.51 | $14.51 | 713,187 |
2025-04-28 | $14.41 | $14.77 | $14.33 | $14.64 | $14.64 | 1,094,111 |
2025-04-25 | $14.45 | $14.54 | $13.94 | $14.38 | $14.38 | 880,411 |
2025-04-24 | $14.10 | $14.74 | $14.01 | $14.54 | $14.54 | 2,015,256 |
2025-04-23 | $14.30 | $14.58 | $13.92 | $13.99 | $13.99 | 1,312,453 |
2025-04-22 | $13.74 | $14.16 | $13.61 | $13.96 | $13.96 | 1,358,202 |
2025-04-21 | $12.89 | $13.40 | $12.77 | $13.35 | $13.35 | 1,101,887 |
2025-04-17 | $12.65 | $13.37 | $12.65 | $13.17 | $13.17 | 1,209,372 |
2025-04-16 | $12.23 | $13.02 | $12.23 | $12.57 | $12.57 | 1,807,632 |
2025-04-15 | $12.48 | $12.68 | $12.17 | $12.23 | $12.23 | 1,496,343 |
2025-04-14 | $13.99 | $14.20 | $12.61 | $12.67 | $12.67 | 1,513,392 |
2025-04-11 | $13.64 | $14.02 | $13.24 | $13.65 | $13.65 | 1,253,172 |
2025-04-10 | $13.73 | $13.78 | $13.11 | $13.65 | $13.65 | 1,486,597 |
2025-04-09 | $12.70 | $14.63 | $12.60 | $14.24 | $14.24 | 1,680,981 |
2025-04-08 | $14.19 | $14.40 | $12.85 | $13.06 | $13.06 | 2,211,370 |
2025-04-07 | $12.56 | $14.04 | $12.26 | $13.80 | $13.80 | 2,803,369 |
2025-04-04 | $12.67 | $12.92 | $12.04 | $12.92 | $12.92 | 2,264,813 |
2025-04-03 | $13.59 | $13.93 | $12.86 | $13.28 | $13.28 | 2,590,187 |
2025-04-02 | $14.21 | $15.16 | $14.21 | $14.99 | $14.99 | 996,274 |
2025-04-01 | $14.35 | $14.54 | $13.98 | $14.54 | $14.54 | 1,125,389 |
2025-03-31 | $13.98 | $14.55 | $13.86 | $14.26 | $14.26 | 888,320 |
2025-03-28 | $14.68 | $14.96 | $14.08 | $14.26 | $14.26 | 900,720 |
2025-03-27 | $15.17 | $15.26 | $14.31 | $14.80 | $14.80 | 1,723,502 |
2025-03-26 | $14.05 | $14.55 | $13.99 | $14.23 | $14.23 | 1,330,383 |
2025-03-25 | $14.27 | $14.42 | $13.88 | $13.89 | $13.89 | 974,112 |
2025-03-24 | $14.30 | $14.61 | $14.08 | $14.28 | $14.28 | 1,217,259 |
2025-03-21 | $14.65 | $14.82 | $13.93 | $14.31 | $14.31 | 4,778,778 |
2025-03-20 | $14.48 | $14.83 | $14.29 | $14.78 | $14.78 | 1,246,395 |
2025-03-19 | $14.50 | $14.77 | $14.26 | $14.55 | $14.55 | 1,118,486 |
2025-03-18 | $14.85 | $14.96 | $14.10 | $14.41 | $14.41 | 1,434,445 |
2025-03-17 | $14.23 | $14.92 | $14.10 | $14.73 | $14.73 | 1,319,948 |
2025-03-14 | $13.07 | $14.10 | $12.97 | $14.08 | $14.08 | 1,401,900 |
2025-03-13 | $12.94 | $13.33 | $12.67 | $12.96 | $12.96 | 1,613,611 |
2025-03-12 | $12.70 | $13.18 | $12.31 | $12.89 | $12.89 | 1,966,592 |
2025-03-11 | $13.27 | $13.40 | $12.73 | $12.81 | $12.81 | 1,949,825 |
2025-03-10 | $13.36 | $13.56 | $12.99 | $13.08 | $13.08 | 1,646,017 |
2025-03-07 | $12.92 | $13.56 | $12.92 | $13.18 | $13.18 | 1,283,317 |
2025-03-06 | $12.36 | $13.31 | $12.33 | $12.94 | $12.94 | 3,235,111 |
2025-03-05 | $12.21 | $12.57 | $11.86 | $12.40 | $12.40 | 2,983,099 |
2025-03-04 | $12.94 | $12.94 | $12.28 | $12.48 | $12.48 | 1,905,496 |
2025-03-03 | $14.35 | $14.43 | $12.90 | $13.21 | $13.21 | 2,094,388 |
2025-02-28 | $14.13 | $14.54 | $13.86 | $14.37 | $14.37 | 1,558,690 |
2025-02-27 | $13.93 | $14.28 | $13.40 | $14.10 | $14.10 | 1,607,341 |
2025-02-26 | $16.09 | $16.52 | $13.75 | $13.94 | $13.94 | 2,921,272 |
2025-02-25 | $15.70 | $16.18 | $15.24 | $15.43 | $15.43 | 1,182,908 |
2025-02-24 | $15.72 | $15.83 | $15.40 | $15.58 | $15.58 | 1,180,245 |
2025-02-21 | $16.37 | $16.43 | $15.57 | $15.62 | $15.62 | 1,218,322 |
2025-02-20 | $15.56 | $16.57 | $15.43 | $16.26 | $16.26 | 1,299,793 |
2025-02-19 | $15.76 | $15.85 | $15.36 | $15.73 | $15.73 | 1,479,278 |
2025-02-18 | $15.87 | $16.27 | $15.76 | $15.92 | $15.92 | 1,195,643 |
2025-02-14 | $15.96 | $16.41 | $15.71 | $15.84 | $15.84 | 1,511,298 |
2025-02-13 | $15.84 | $16.23 | $15.32 | $15.56 | $15.56 | 2,221,774 |
2025-02-12 | $17.00 | $17.16 | $15.90 | $15.90 | $15.90 | 990,168 |
2025-02-11 | $17.67 | $17.93 | $17.18 | $17.30 | $17.30 | 632,971 |
2025-02-10 | $16.62 | $17.56 | $16.53 | $17.49 | $17.49 | 994,592 |
2025-02-07 | $16.91 | $17.05 | $16.38 | $16.41 | $16.41 | 783,444 |
2025-02-06 | $18.11 | $18.23 | $16.89 | $16.95 | $16.95 | 688,527 |
2025-02-05 | $17.62 | $17.95 | $17.32 | $17.91 | $17.91 | 926,917 |
2025-02-04 | $16.64 | $18.00 | $16.64 | $17.75 | $17.75 | 1,523,844 |
2025-02-03 | $16.61 | $17.10 | $16.22 | $16.76 | $16.76 | 812,858 |
2025-01-31 | $16.92 | $17.26 | $16.41 | $16.72 | $16.72 | 816,743 |
2025-01-30 | $17.74 | $17.86 | $16.90 | $17.11 | $17.11 | 494,918 |
2025-01-29 | $17.09 | $17.84 | $17.00 | $17.53 | $17.53 | 764,837 |
2025-01-28 | $17.55 | $17.95 | $16.94 | $17.11 | $17.11 | 570,808 |
2025-01-27 | $17.54 | $18.11 | $17.36 | $17.59 | $17.59 | 890,932 |
2025-01-24 | $17.82 | $18.07 | $17.48 | $17.50 | $17.50 | 844,582 |
2025-01-23 | $17.19 | $17.69 | $17.07 | $17.68 | $17.68 | 811,513 |
2025-01-22 | $17.35 | $17.87 | $17.09 | $17.09 | $17.09 | 885,870 |
2025-01-21 | $17.88 | $18.08 | $17.30 | $17.61 | $17.61 | 897,443 |
2025-01-17 | $17.77 | $18.21 | $17.60 | $18.11 | $18.11 | 916,408 |
2025-01-16 | $18.13 | $18.13 | $17.54 | $17.81 | $17.81 | 1,048,866 |
2025-01-15 | $18.15 | $18.55 | $17.85 | $18.40 | $18.40 | 949,113 |
2025-01-14 | $18.09 | $18.10 | $17.13 | $17.97 | $17.97 | 963,858 |
2025-01-13 | $17.60 | $18.72 | $17.55 | $18.22 | $18.22 | 948,383 |
2025-01-10 | $17.37 | $18.15 | $17.06 | $17.37 | $17.37 | 897,776 |
2025-01-08 | $16.76 | $16.96 | $16.30 | $16.93 | $16.93 | 627,457 |
2025-01-07 | $16.89 | $17.19 | $16.68 | $16.90 | $16.90 | 793,312 |
2025-01-06 | $16.78 | $17.46 | $16.69 | $16.85 | $16.85 | 1,118,598 |
2025-01-03 | $16.74 | $16.78 | $16.27 | $16.70 | $16.70 | 653,053 |
2025-01-02 | $16.64 | $16.89 | $16.41 | $16.69 | $16.69 | 641,219 |
2024-12-31 | $16.22 | $16.65 | $16.13 | $16.39 | $16.39 | 717,949 |
2024-12-30 | $16.37 | $16.49 | $16.00 | $16.10 | $16.10 | 572,890 |
2024-12-27 | $16.38 | $16.52 | $16.03 | $16.19 | $16.19 | 581,459 |
2024-12-26 | $16.11 | $16.39 | $15.91 | $16.34 | $16.34 | 518,298 |
2024-12-24 | $15.74 | $16.22 | $15.59 | $16.14 | $16.14 | 359,597 |
2024-12-23 | $15.06 | $15.64 | $15.05 | $15.56 | $15.56 | 769,479 |
2024-12-20 | $15.02 | $15.49 | $14.87 | $15.09 | $15.09 | 4,970,175 |
2024-12-19 | $15.92 | $16.00 | $15.05 | $15.14 | $15.14 | 1,423,243 |
2024-12-18 | $15.93 | $16.50 | $15.72 | $15.82 | $15.82 | 1,111,493 |
2024-12-17 | $15.37 | $16.12 | $15.12 | $16.00 | $16.00 | 781,412 |
2024-12-16 | $15.85 | $16.00 | $15.19 | $15.39 | $15.39 | 1,345,149 |
2024-12-13 | $15.99 | $16.51 | $15.69 | $16.46 | $16.46 | 693,799 |
2024-12-12 | $16.56 | $16.59 | $15.89 | $16.14 | $16.14 | 664,518 |
2024-12-11 | $16.56 | $16.83 | $16.12 | $16.70 | $16.70 | 502,073 |
2024-12-10 | $16.74 | $16.98 | $16.32 | $16.52 | $16.52 | 913,914 |
2024-12-09 | $16.38 | $17.51 | $16.30 | $16.62 | $16.62 | 1,189,590 |
2024-12-06 | $16.36 | $16.38 | $15.69 | $16.07 | $16.07 | 596,210 |
2024-12-05 | $16.29 | $16.74 | $16.06 | $16.26 | $16.26 | 758,795 |
2024-12-04 | $17.29 | $17.45 | $15.82 | $16.23 | $16.23 | 959,806 |
2024-12-03 | $17.89 | $17.89 | $17.25 | $17.26 | $17.26 | 728,425 |
2024-12-02 | $17.36 | $17.67 | $17.08 | $17.66 | $17.66 | 1,013,998 |
2024-11-29 | $17.43 | $17.48 | $16.97 | $17.43 | $17.43 | 446,081 |
2024-11-27 | $17.38 | $17.90 | $17.28 | $17.40 | $17.40 | 675,625 |
2024-11-26 | $17.51 | $17.52 | $16.91 | $17.33 | $17.33 | 1,053,272 |
2024-11-25 | $17.50 | $18.15 | $17.50 | $17.63 | $17.63 | 861,923 |
2024-11-22 | $17.31 | $17.80 | $17.16 | $17.60 | $17.60 | 743,153 |
2024-11-21 | $17.48 | $17.86 | $17.18 | $17.37 | $17.37 | 878,044 |
2024-11-20 | $17.00 | $17.41 | $16.86 | $17.20 | $17.20 | 718,353 |
2024-11-19 | $17.60 | $17.98 | $16.97 | $17.07 | $17.07 | 741,045 |
2024-11-18 | $17.56 | $17.93 | $17.37 | $17.79 | $17.79 | 1,042,765 |
2024-11-15 | $17.68 | $18.02 | $17.17 | $17.65 | $17.65 | 1,102,088 |
2024-11-14 | $17.61 | $17.62 | $17.01 | $17.49 | $17.49 | 1,005,155 |
2024-11-13 | $16.78 | $17.69 | $16.46 | $17.31 | $17.31 | 1,033,752 |
2024-11-12 | $16.62 | $17.27 | $16.62 | $16.75 | $16.75 | 878,206 |
2024-11-11 | $16.24 | $16.87 | $15.84 | $16.65 | $16.65 | 987,109 |
2024-11-08 | $15.73 | $16.15 | $15.35 | $16.14 | $16.14 | 1,064,295 |
2024-11-07 | $16.46 | $16.52 | $15.66 | $15.92 | $15.92 | 1,133,953 |
2024-11-06 | $15.62 | $16.75 | $15.41 | $16.54 | $16.54 | 1,635,359 |
2024-11-05 | $16.54 | $16.65 | $14.84 | $15.11 | $15.11 | 1,889,321 |
2024-11-04 | $15.62 | $16.15 | $15.62 | $15.82 | $15.82 | 1,520,615 |
2024-11-01 | $15.60 | $15.80 | $15.40 | $15.61 | $15.61 | 949,703 |
2024-10-31 | $15.88 | $15.97 | $15.31 | $15.45 | $15.45 | 874,088 |
2024-10-30 | $15.85 | $16.24 | $15.65 | $15.68 | $15.68 | 756,430 |
2024-10-29 | $16.85 | $16.85 | $15.78 | $15.80 | $15.80 | 864,811 |
2024-10-28 | $16.50 | $17.19 | $16.50 | $17.10 | $17.10 | 589,186 |
2024-10-25 | $16.97 | $17.36 | $16.73 | $16.83 | $16.83 | 634,449 |
2024-10-24 | $16.44 | $16.84 | $16.18 | $16.83 | $16.83 | 888,671 |
2024-10-23 | $17.33 | $17.40 | $16.26 | $16.52 | $16.52 | 808,396 |
2024-10-22 | $17.90 | $17.90 | $17.48 | $17.50 | $17.50 | 684,569 |
2024-10-21 | $18.03 | $18.13 | $17.49 | $17.76 | $17.76 | 803,593 |
2024-10-18 | $18.19 | $18.44 | $17.85 | $17.92 | $17.92 | 727,852 |
2024-10-17 | $17.73 | $18.37 | $17.69 | $18.23 | $18.23 | 868,804 |
2024-10-16 | $17.24 | $17.75 | $17.16 | $17.69 | $17.69 | 1,269,103 |
2024-10-15 | $17.11 | $17.23 | $16.71 | $17.10 | $17.10 | 1,528,317 |
2024-10-14 | $18.05 | $18.07 | $17.49 | $17.64 | $17.64 | 834,713 |
2024-10-11 | $17.82 | $18.37 | $17.73 | $18.26 | $18.26 | 752,173 |
2024-10-10 | $17.86 | $18.07 | $17.68 | $17.86 | $17.86 | 1,010,873 |
2024-10-09 | $17.36 | $18.09 | $17.30 | $17.88 | $17.88 | 1,070,590 |
2024-10-08 | $18.51 | $18.51 | $17.32 | $17.62 | $17.62 | 973,481 |
2024-10-07 | $18.85 | $19.10 | $18.52 | $18.70 | $18.70 | 851,180 |
2024-10-04 | $19.55 | $19.71 | $18.64 | $18.97 | $18.97 | 961,414 |
2024-10-03 | $18.07 | $19.47 | $17.80 | $19.32 | $19.32 | 1,012,657 |
2024-10-02 | $18.32 | $18.52 | $17.75 | $18.11 | $18.11 | 1,233,145 |
2024-10-01 | $17.28 | $17.72 | $17.22 | $17.53 | $17.53 | 1,150,512 |
2024-09-30 | $17.68 | $18.09 | $17.57 | $17.60 | $17.60 | 1,447,054 |
2024-09-27 | $17.88 | $17.93 | $17.41 | $17.86 | $17.86 | 1,200,796 |
2024-09-26 | $17.22 | $18.22 | $17.06 | $17.58 | $17.58 | 1,843,082 |
2024-09-25 | $18.21 | $18.26 | $17.28 | $17.29 | $17.29 | 2,234,752 |
2024-09-24 | $19.02 | $19.02 | $18.21 | $18.23 | $18.23 | 1,165,243 |
2024-09-23 | $18.99 | $19.20 | $18.43 | $18.77 | $18.77 | 1,482,556 |
2024-09-20 | $19.16 | $19.56 | $18.44 | $19.35 | $19.35 | 5,755,229 |
2024-09-19 | $19.81 | $20.20 | $19.56 | $19.69 | $19.69 | 737,114 |
2024-09-18 | $19.46 | $19.92 | $19.22 | $19.37 | $19.37 | 700,399 |
2024-09-17 | $19.00 | $19.60 | $18.97 | $19.40 | $19.40 | 800,754 |
2024-09-16 | $18.85 | $19.11 | $18.25 | $18.95 | $18.95 | 809,012 |
2024-09-13 | $18.57 | $19.09 | $18.50 | $18.70 | $18.70 | 757,582 |
2024-09-12 | $18.33 | $18.52 | $18.00 | $18.35 | $18.35 | 1,135,549 |
2024-09-11 | $19.26 | $19.45 | $18.24 | $18.27 | $18.27 | 1,116,155 |
2024-09-10 | $18.72 | $19.30 | $18.31 | $19.19 | $19.19 | 994,970 |
2024-09-09 | $19.77 | $19.77 | $18.69 | $18.69 | $18.69 | 1,263,367 |
2024-09-06 | $20.48 | $20.76 | $19.74 | $19.86 | $19.86 | 1,008,991 |
2024-09-05 | $21.46 | $21.46 | $20.31 | $20.44 | $20.44 | 910,204 |
2024-09-04 | $21.72 | $21.84 | $21.22 | $21.42 | $21.42 | 802,219 |
2024-09-03 | $22.01 | $22.04 | $21.41 | $21.68 | $21.68 | 748,229 |
2024-08-30 | $22.00 | $22.62 | $21.99 | $22.44 | $22.44 | 856,341 |
2024-08-29 | $21.92 | $22.09 | $21.42 | $22.05 | $22.05 | 1,426,992 |
2024-08-28 | $21.58 | $21.78 | $21.38 | $21.55 | $21.55 | 686,202 |
2024-08-27 | $21.77 | $21.81 | $21.31 | $21.63 | $21.63 | 712,726 |
2024-08-26 | $22.75 | $22.79 | $21.79 | $21.80 | $21.80 | 781,671 |
2024-08-23 | $22.23 | $22.62 | $21.99 | $22.54 | $22.54 | 759,491 |
2024-08-22 | $22.17 | $22.29 | $21.82 | $22.04 | $22.04 | 753,092 |
2024-08-21 | $22.11 | $22.50 | $21.86 | $22.21 | $22.21 | 898,270 |
2024-08-20 | $22.97 | $22.97 | $21.65 | $21.84 | $21.84 | 1,293,709 |
2024-08-19 | $23.88 | $23.98 | $22.80 | $22.99 | $22.99 | 1,257,258 |
2024-08-16 | $23.53 | $24.14 | $23.40 | $23.93 | $23.93 | 544,523 |
2024-08-15 | $23.42 | $24.12 | $23.28 | $23.77 | $23.77 | 772,326 |
2024-08-14 | $23.28 | $23.43 | $22.91 | $22.98 | $22.98 | 920,140 |
2024-08-13 | $23.29 | $23.56 | $23.06 | $23.15 | $23.15 | 863,086 |
2024-08-12 | $24.47 | $24.59 | $23.29 | $23.54 | $23.54 | 1,131,586 |
2024-08-09 | $24.51 | $24.77 | $23.71 | $24.40 | $24.40 | 1,122,818 |
2024-08-08 | $24.30 | $25.15 | $24.22 | $24.69 | $24.69 | 932,356 |
2024-08-07 | $25.40 | $26.21 | $23.68 | $24.10 | $24.10 | 1,324,314 |
2024-08-06 | $23.51 | $24.04 | $23.27 | $23.69 | $23.69 | 1,206,530 |
2024-08-05 | $23.20 | $23.78 | $22.54 | $23.57 | $23.57 | 978,464 |
2024-08-02 | $24.91 | $25.11 | $24.03 | $24.17 | $24.17 | 1,011,198 |
2024-08-01 | $26.58 | $26.92 | $25.20 | $25.60 | $25.60 | 1,104,631 |
2024-07-31 | $26.59 | $27.45 | $26.18 | $26.55 | $26.55 | 1,364,816 |
2024-07-30 | $24.95 | $26.20 | $24.95 | $26.17 | $26.17 | 891,227 |
2024-07-29 | $25.42 | $25.49 | $24.68 | $24.96 | $24.96 | 434,472 |
2024-07-26 | $24.96 | $25.40 | $24.62 | $25.37 | $25.37 | 622,606 |
2024-07-25 | $23.89 | $25.06 | $23.75 | $24.81 | $24.81 | 664,064 |
2024-07-24 | $23.75 | $24.10 | $23.54 | $23.90 | $23.90 | 879,750 |
2024-07-23 | $23.69 | $24.02 | $23.39 | $23.72 | $23.72 | 672,549 |
2024-07-22 | $23.63 | $23.77 | $22.79 | $23.70 | $23.70 | 911,383 |
2024-07-19 | $23.49 | $23.74 | $23.04 | $23.63 | $23.63 | 616,996 |
2024-07-18 | $24.58 | $24.80 | $23.29 | $23.51 | $23.51 | 821,894 |
2024-07-17 | $24.74 | $25.55 | $24.54 | $24.74 | $24.74 | 722,658 |
2024-07-16 | $23.90 | $24.62 | $23.70 | $24.58 | $24.58 | 662,502 |
2024-07-15 | $24.30 | $24.32 | $23.84 | $23.90 | $23.90 | 584,382 |
2024-07-12 | $24.27 | $24.35 | $23.46 | $24.02 | $24.02 | 811,936 |
2024-07-11 | $23.20 | $24.05 | $22.78 | $23.99 | $23.99 | 1,075,933 |
2024-07-10 | $23.50 | $23.58 | $22.77 | $22.94 | $22.94 | 938,619 |
2024-07-09 | $24.11 | $24.37 | $23.60 | $23.61 | $23.61 | 764,832 |
2024-07-08 | $24.42 | $25.00 | $24.24 | $24.39 | $24.39 | 683,844 |
2024-07-05 | $25.64 | $25.70 | $24.62 | $24.62 | $24.62 | 599,768 |
2024-07-03 | $25.70 | $26.06 | $25.55 | $25.78 | $25.78 | 413,451 |
2024-07-02 | $25.68 | $26.72 | $25.54 | $25.70 | $25.70 | 890,126 |
2024-07-01 | $25.37 | $25.63 | $25.04 | $25.30 | $25.30 | 868,827 |
2024-06-28 | $25.07 | $25.59 | $24.64 | $25.25 | $25.25 | 2,452,919 |
2024-06-27 | $25.16 | $25.40 | $24.62 | $24.72 | $24.72 | 1,042,594 |
2024-06-26 | $24.55 | $24.98 | $24.20 | $24.93 | $24.93 | 1,054,287 |
2024-06-25 | $24.22 | $24.68 | $24.00 | $24.57 | $24.57 | 855,573 |
2024-06-24 | $23.90 | $24.55 | $23.85 | $24.41 | $24.41 | 963,880 |
2024-06-21 | $24.68 | $24.70 | $23.78 | $23.82 | $23.82 | 2,620,144 |
2024-06-20 | $24.48 | $24.94 | $24.33 | $24.58 | $24.58 | 746,723 |
2024-06-18 | $24.99 | $25.26 | $24.43 | $24.48 | $24.48 | 598,027 |
2024-06-17 | $24.35 | $25.01 | $24.19 | $24.87 | $24.87 | 724,535 |
2024-06-14 | $25.01 | $25.12 | $24.46 | $24.51 | $24.51 | 504,984 |
2024-06-13 | $25.17 | $25.47 | $24.77 | $25.24 | $25.24 | 661,224 |
2024-06-12 | $25.66 | $25.94 | $24.93 | $25.05 | $25.05 | 631,319 |
2024-06-11 | $24.82 | $25.32 | $24.56 | $25.20 | $25.20 | 773,871 |
2024-06-10 | $24.98 | $25.40 | $24.39 | $25.00 | $25.00 | 1,094,425 |
2024-06-07 | $24.84 | $25.53 | $24.64 | $25.21 | $25.21 | 552,866 |
2024-06-06 | $24.99 | $25.32 | $24.94 | $24.98 | $24.98 | 542,084 |
2024-06-05 | $25.66 | $25.66 | $24.77 | $24.99 | $24.99 | 700,060 |
2024-06-04 | $25.58 | $25.76 | $25.30 | $25.43 | $25.43 | 681,800 |
2024-06-03 | $27.08 | $27.28 | $25.77 | $25.84 | $25.84 | 778,198 |
2024-05-31 | $26.52 | $27.31 | $26.44 | $27.14 | $27.14 | 744,673 |
2024-05-30 | $26.69 | $26.80 | $26.29 | $26.34 | $26.34 | 511,615 |
2024-05-29 | $27.00 | $27.17 | $26.47 | $26.69 | $26.69 | 625,858 |
2024-05-28 | $27.52 | $27.82 | $27.09 | $27.18 | $27.18 | 419,976 |
2024-05-24 | $27.97 | $28.15 | $27.18 | $27.28 | $27.28 | 389,654 |
2024-05-23 | $27.83 | $27.90 | $27.14 | $27.64 | $27.64 | 594,630 |
2024-05-22 | $27.97 | $28.14 | $27.49 | $27.69 | $27.69 | 505,305 |
2024-05-21 | $28.45 | $28.65 | $28.16 | $28.19 | $28.19 | 331,721 |
2024-05-20 | $28.89 | $28.89 | $28.40 | $28.56 | $28.56 | 537,311 |
2024-05-17 | $28.94 | $29.32 | $28.84 | $28.89 | $28.89 | 451,564 |
2024-05-16 | $27.92 | $28.89 | $27.90 | $28.86 | $28.86 | 624,705 |
2024-05-15 | $28.34 | $28.57 | $27.75 | $27.96 | $27.96 | 678,714 |
2024-05-14 | $28.68 | $28.82 | $28.00 | $28.36 | $28.36 | 646,798 |
2024-05-13 | $29.54 | $29.61 | $28.64 | $28.65 | $28.65 | 583,666 |
2024-05-10 | $29.53 | $29.70 | $28.84 | $29.29 | $29.29 | 913,191 |
2024-05-09 | $29.23 | $29.94 | $29.01 | $29.62 | $29.62 | 951,872 |
2024-05-08 | $29.27 | $29.52 | $28.83 | $29.07 | $29.07 | 897,828 |
2024-05-07 | $29.11 | $30.90 | $28.14 | $29.77 | $29.77 | 1,483,714 |
2024-05-06 | $31.04 | $31.20 | $30.31 | $30.33 | $30.33 | 1,089,405 |
2024-05-03 | $31.27 | $31.38 | $30.70 | $30.84 | $30.84 | 595,952 |
2024-05-02 | $30.85 | $31.11 | $30.36 | $31.01 | $31.01 | 767,137 |
2024-05-01 | $31.05 | $31.27 | $30.25 | $30.49 | $30.49 | 725,160 |
2024-04-30 | $32.11 | $32.22 | $30.68 | $30.80 | $30.80 | 818,682 |
2024-04-29 | $32.41 | $32.74 | $32.05 | $32.43 | $32.43 | 532,694 |
2024-04-26 | $32.09 | $32.54 | $31.92 | $32.41 | $32.41 | 701,982 |
2024-04-25 | $32.38 | $32.67 | $32.14 | $32.46 | $32.46 | 606,176 |
2024-04-24 | $32.72 | $32.91 | $32.41 | $32.69 | $32.69 | 646,825 |
2024-04-23 | $32.09 | $33.08 | $31.82 | $32.75 | $32.75 | 828,464 |
2024-04-22 | $31.82 | $32.66 | $31.72 | $32.28 | $32.28 | 583,417 |
2024-04-19 | $31.02 | $31.99 | $30.81 | $31.76 | $31.76 | 729,395 |
2024-04-18 | $32.31 | $32.39 | $31.01 | $31.07 | $31.07 | 915,534 |
2024-04-17 | $32.74 | $33.13 | $32.13 | $32.20 | $32.20 | 696,124 |
2024-04-16 | $33.16 | $33.26 | $32.36 | $32.55 | $32.55 | 554,745 |
2024-04-15 | $34.50 | $34.77 | $33.29 | $33.41 | $33.41 | 690,855 |
2024-04-12 | $35.18 | $35.46 | $34.27 | $34.53 | $34.53 | 669,307 |
2024-04-11 | $35.06 | $35.25 | $34.63 | $34.99 | $34.99 | 777,459 |
2024-04-10 | $35.01 | $35.76 | $34.71 | $34.99 | $34.99 | 1,069,765 |
2024-04-09 | $38.13 | $38.31 | $35.63 | $35.66 | $35.66 | 1,178,468 |
2024-04-08 | $39.53 | $39.55 | $38.36 | $38.37 | $38.37 | 455,656 |
2024-04-05 | $39.73 | $40.20 | $38.99 | $39.49 | $39.49 | 540,598 |
2024-04-04 | $39.24 | $39.64 | $38.40 | $38.81 | $38.81 | 717,788 |
2024-04-03 | $37.51 | $39.26 | $37.38 | $39.21 | $39.21 | 945,508 |
2024-04-02 | $37.28 | $37.82 | $36.70 | $37.34 | $37.34 | 1,004,989 |
2024-04-01 | $36.94 | $37.51 | $35.41 | $37.28 | $37.28 | 1,240,354 |
2024-03-28 | $36.39 | $37.20 | $36.00 | $37.06 | $37.06 | 1,383,860 |
2024-03-27 | $36.36 | $36.77 | $36.00 | $36.40 | $36.40 | 1,011,869 |
2024-03-26 | $38.46 | $38.57 | $36.22 | $36.27 | $36.27 | 1,259,755 |
2024-03-25 | $39.39 | $39.69 | $38.13 | $38.32 | $38.32 | 635,854 |
2024-03-22 | $39.59 | $39.59 | $38.84 | $39.01 | $39.01 | 491,362 |
2024-03-21 | $39.30 | $39.87 | $38.62 | $39.56 | $39.56 | 755,198 |
2024-03-20 | $38.02 | $39.32 | $37.56 | $39.22 | $39.22 | 617,237 |
2024-03-19 | $37.71 | $38.45 | $37.45 | $38.39 | $38.39 | 693,991 |
2024-03-18 | $37.43 | $38.49 | $37.16 | $37.75 | $37.75 | 983,487 |
2024-03-15 | $36.22 | $38.66 | $36.22 | $37.15 | $37.15 | 3,619,865 |
2024-03-14 | $37.70 | $38.12 | $36.41 | $36.55 | $36.55 | 1,050,997 |
2024-03-13 | $36.59 | $38.20 | $36.59 | $37.60 | $37.60 | 919,764 |
2024-03-12 | $35.81 | $36.52 | $35.19 | $36.09 | $36.09 | 763,766 |
2024-03-11 | $35.79 | $36.18 | $35.34 | $35.92 | $35.92 | 609,749 |
2024-03-08 | $36.11 | $36.88 | $35.73 | $36.00 | $36.00 | 711,405 |
2024-03-07 | $35.07 | $36.47 | $35.07 | $36.20 | $36.20 | 1,369,270 |
2024-03-06 | $35.49 | $35.50 | $34.64 | $34.86 | $34.86 | 1,088,880 |
2024-03-05 | $35.12 | $36.00 | $34.97 | $35.02 | $35.02 | 1,384,054 |
2024-03-04 | $35.84 | $36.74 | $35.35 | $35.39 | $35.39 | 1,813,022 |
2024-03-01 | $36.62 | $37.30 | $35.90 | $35.95 | $35.95 | 1,695,285 |
2024-02-29 | $36.93 | $37.58 | $36.06 | $36.12 | $36.12 | 2,059,090 |
2024-02-28 | $37.72 | $39.34 | $36.09 | $36.52 | $36.52 | 2,174,661 |
2024-02-27 | $40.40 | $40.70 | $39.80 | $40.07 | $40.07 | 954,747 |
2024-02-26 | $39.05 | $40.69 | $38.80 | $40.38 | $40.38 | 762,447 |
2024-02-23 | $38.63 | $39.39 | $38.25 | $39.09 | $39.09 | 692,240 |
2024-02-22 | $38.39 | $38.42 | $37.68 | $38.40 | $38.40 | 831,146 |
2024-02-21 | $37.99 | $39.04 | $37.96 | $38.67 | $38.67 | 545,701 |
2024-02-20 | $39.58 | $39.58 | $37.96 | $38.01 | $38.01 | 618,531 |
2024-02-16 | $40.37 | $40.43 | $39.69 | $39.82 | $39.82 | 530,850 |
2024-02-15 | $39.88 | $40.65 | $39.88 | $40.27 | $40.27 | 670,600 |
2024-02-14 | $39.80 | $40.05 | $38.81 | $39.88 | $39.88 | 472,921 |
2024-02-13 | $39.53 | $40.18 | $39.01 | $39.42 | $39.42 | 611,447 |
2024-02-12 | $39.70 | $40.49 | $39.70 | $39.94 | $39.94 | 536,620 |
2024-02-09 | $38.99 | $39.79 | $38.96 | $39.59 | $39.59 | 498,497 |
2024-02-08 | $38.00 | $39.17 | $37.99 | $38.84 | $38.84 | 460,491 |
2024-02-07 | $36.76 | $38.06 | $36.57 | $37.93 | $37.93 | 577,064 |
2024-02-06 | $37.14 | $38.00 | $36.59 | $36.66 | $36.66 | 588,975 |
2024-02-05 | $36.40 | $37.35 | $35.82 | $37.14 | $37.14 | 594,199 |
2024-02-02 | $37.23 | $37.47 | $36.14 | $36.77 | $36.77 | 425,648 |
2024-02-01 | $36.74 | $37.62 | $36.06 | $37.30 | $37.30 | 733,873 |
2024-01-31 | $36.89 | $37.60 | $36.57 | $36.59 | $36.59 | 707,474 |
2024-01-30 | $35.15 | $36.91 | $35.14 | $36.89 | $36.89 | 650,651 |
2024-01-29 | $35.92 | $35.92 | $35.16 | $35.49 | $35.49 | 452,537 |
2024-01-26 | $35.00 | $35.81 | $34.78 | $35.80 | $35.80 | 387,550 |
2024-01-25 | $34.85 | $35.18 | $34.54 | $34.87 | $34.87 | 473,240 |
2024-01-24 | $34.53 | $34.64 | $34.12 | $34.31 | $34.31 | 359,120 |
2024-01-23 | $34.22 | $34.41 | $33.94 | $34.26 | $34.26 | 356,524 |
2024-01-22 | $33.90 | $34.22 | $33.67 | $34.11 | $34.11 | 690,805 |
2024-01-19 | $33.67 | $33.68 | $33.09 | $33.67 | $33.67 | 401,768 |
2024-01-18 | $33.41 | $33.65 | $32.84 | $33.59 | $33.59 | 584,709 |
2024-01-17 | $33.55 | $34.06 | $33.23 | $33.31 | $33.31 | 466,096 |
2024-01-16 | $35.18 | $35.38 | $33.91 | $33.93 | $33.93 | 863,232 |
2024-01-12 | $34.81 | $35.11 | $34.22 | $34.72 | $34.72 | 456,209 |
2024-01-11 | $34.01 | $34.54 | $33.94 | $34.30 | $34.30 | 737,330 |
2024-01-10 | $34.30 | $34.42 | $33.72 | $33.99 | $33.99 | 909,786 |
2024-01-09 | $34.19 | $34.54 | $33.28 | $34.18 | $34.18 | 836,269 |
2024-01-08 | $33.96 | $34.59 | $33.15 | $34.45 | $34.45 | 824,599 |
2024-01-05 | $35.25 | $35.98 | $34.61 | $34.72 | $34.72 | 948,844 |
2024-01-04 | $35.97 | $36.42 | $35.03 | $35.21 | $35.21 | 730,918 |
2024-01-03 | $36.68 | $37.49 | $35.86 | $35.91 | $35.91 | 1,118,849 |
2024-01-02 | $36.54 | $37.15 | $36.08 | $36.56 | $36.56 | 1,417,594 |
2023-12-29 | $36.66 | $37.00 | $36.12 | $36.37 | $36.37 | 779,881 |
2023-12-28 | $36.71 | $37.13 | $36.53 | $36.59 | $36.59 | 812,862 |
2023-12-27 | $36.13 | $36.91 | $36.00 | $36.89 | $36.89 | 644,346 |
2023-12-26 | $35.64 | $36.53 | $35.34 | $36.03 | $36.03 | 718,645 |
2023-12-22 | $35.40 | $35.66 | $35.09 | $35.37 | $35.37 | 617,726 |
2023-12-21 | $35.62 | $36.04 | $34.92 | $35.17 | $35.17 | 361,746 |
2023-12-20 | $36.79 | $37.04 | $35.66 | $35.69 | $35.69 | 535,461 |
2023-12-19 | $35.60 | $36.68 | $35.53 | $36.66 | $36.66 | 720,436 |
2023-12-18 | $34.56 | $35.63 | $34.37 | $35.53 | $35.53 | 1,186,840 |
2023-12-15 | $35.20 | $35.31 | $33.59 | $33.70 | $33.70 | 8,762,427 |
2023-12-14 | $33.87 | $35.06 | $33.87 | $34.87 | $34.87 | 1,092,749 |
2023-12-13 | $33.04 | $33.50 | $32.39 | $33.49 | $33.49 | 1,183,412 |
2023-12-12 | $33.92 | $34.03 | $32.81 | $33.00 | $33.00 | 891,693 |
2023-12-11 | $33.53 | $34.29 | $33.18 | $34.16 | $34.16 | 824,553 |
2023-12-08 | $33.38 | $33.89 | $33.24 | $33.55 | $33.55 | 466,209 |
2023-12-07 | $33.02 | $33.38 | $32.80 | $33.09 | $33.09 | 490,498 |
2023-12-06 | $33.46 | $33.48 | $32.79 | $32.89 | $32.89 | 577,256 |
2023-12-05 | $34.41 | $34.61 | $33.73 | $33.74 | $33.74 | 550,067 |
2023-12-04 | $34.56 | $35.16 | $33.67 | $34.27 | $34.27 | 804,077 |
2023-12-01 | $34.21 | $35.51 | $34.21 | $34.75 | $34.75 | 678,366 |
2023-11-30 | $34.38 | $35.13 | $34.19 | $34.27 | $34.27 | 730,139 |
2023-11-29 | $35.03 | $35.29 | $33.85 | $34.26 | $34.26 | 724,424 |
2023-11-28 | $35.08 | $35.34 | $34.50 | $34.65 | $34.65 | 679,553 |
2023-11-27 | $34.77 | $35.19 | $34.58 | $35.17 | $35.17 | 524,318 |
2023-11-24 | $35.11 | $35.70 | $34.87 | $34.93 | $34.93 | 155,970 |
2023-11-22 | $33.79 | $35.17 | $33.60 | $35.12 | $35.12 | 478,432 |
2023-11-21 | $34.20 | $34.53 | $33.78 | $34.34 | $34.34 | 418,824 |
2023-11-20 | $34.19 | $34.45 | $33.83 | $34.20 | $34.20 | 414,652 |
2023-11-17 | $33.27 | $34.33 | $33.27 | $33.83 | $33.83 | 624,532 |
2023-11-16 | $33.93 | $34.20 | $32.94 | $32.96 | $32.96 | 759,978 |
2023-11-15 | $34.21 | $35.14 | $34.06 | $34.31 | $34.31 | 868,930 |
2023-11-14 | $33.44 | $34.39 | $33.25 | $34.37 | $34.37 | 1,031,680 |
2023-11-13 | $32.71 | $33.42 | $32.54 | $33.09 | $33.09 | 978,105 |
2023-11-10 | $32.26 | $33.03 | $31.82 | $32.87 | $32.87 | 929,618 |
2023-11-09 | $32.43 | $32.43 | $31.21 | $31.72 | $31.72 | 1,206,874 |
2023-11-08 | $32.09 | $33.00 | $32.09 | $32.10 | $32.10 | 919,347 |
2023-11-07 | $30.76 | $33.10 | $30.02 | $32.46 | $32.46 | 1,711,824 |
2023-11-06 | $32.74 | $32.83 | $32.22 | $32.35 | $32.35 | 1,053,957 |
2023-11-03 | $32.95 | $33.10 | $31.92 | $32.49 | $32.49 | 989,915 |
2023-11-02 | $33.12 | $33.40 | $32.58 | $32.94 | $32.94 | 771,978 |
2023-11-01 | $33.00 | $33.59 | $32.57 | $33.00 | $33.00 | 648,173 |
2023-10-31 | $32.45 | $32.85 | $31.80 | $32.82 | $32.82 | 907,746 |
2023-10-30 | $32.35 | $32.53 | $31.53 | $32.39 | $32.39 | 749,238 |
2023-10-27 | $31.94 | $32.33 | $31.51 | $32.06 | $32.06 | 821,036 |
2023-10-26 | $31.49 | $32.43 | $30.72 | $32.19 | $32.19 | 890,586 |
2023-10-25 | $32.29 | $32.66 | $31.54 | $31.55 | $31.55 | 570,152 |
2023-10-24 | $32.74 | $32.84 | $31.95 | $32.25 | $32.25 | 598,378 |
2023-10-23 | $32.43 | $32.70 | $31.85 | $32.54 | $32.54 | 581,424 |
2023-10-20 | $32.56 | $32.84 | $32.16 | $32.55 | $32.55 | 739,130 |
2023-10-19 | $33.14 | $33.36 | $32.50 | $32.61 | $32.61 | 703,366 |
2023-10-18 | $32.54 | $33.36 | $32.45 | $33.28 | $33.28 | 612,198 |
2023-10-17 | $32.60 | $33.24 | $32.41 | $32.65 | $32.65 | 600,490 |
2023-10-16 | $32.68 | $33.78 | $32.68 | $32.77 | $32.77 | 734,100 |
2023-10-13 | $33.35 | $33.42 | $32.17 | $32.32 | $32.32 | 761,910 |
2023-10-12 | $33.56 | $33.65 | $32.37 | $32.78 | $32.78 | 581,761 |
2023-10-11 | $33.11 | $33.58 | $32.61 | $33.52 | $33.52 | 737,133 |
2023-10-10 | $32.97 | $33.65 | $32.81 | $33.51 | $33.51 | 635,722 |
2023-10-09 | $33.08 | $33.25 | $32.35 | $32.86 | $32.86 | 667,811 |
2023-10-06 | $32.70 | $32.86 | $32.11 | $32.48 | $32.48 | 1,349,780 |
2023-10-05 | $32.40 | $32.98 | $32.14 | $32.48 | $32.48 | 914,221 |
2023-10-04 | $33.52 | $33.87 | $32.57 | $32.85 | $32.85 | 1,129,951 |
2023-10-03 | $35.19 | $35.19 | $33.66 | $34.08 | $34.08 | 895,110 |
2023-10-02 | $36.00 | $36.06 | $35.15 | $35.65 | $35.65 | 1,114,757 |
2023-09-29 | $36.89 | $36.89 | $35.72 | $35.94 | $35.94 | 953,952 |
2023-09-28 | $35.35 | $37.12 | $35.17 | $36.89 | $36.89 | 1,678,631 |
2023-09-27 | $35.27 | $35.97 | $35.11 | $35.41 | $35.41 | 1,004,632 |
2023-09-26 | $34.12 | $34.67 | $34.04 | $34.67 | $34.67 | 1,040,297 |
2023-09-25 | $34.25 | $34.51 | $33.81 | $34.35 | $34.35 | 815,976 |
2023-09-22 | $34.53 | $34.86 | $33.78 | $33.79 | $33.79 | 776,341 |
2023-09-21 | $33.71 | $34.94 | $33.65 | $34.34 | $34.34 | 974,330 |
2023-09-20 | $33.65 | $34.16 | $33.50 | $33.54 | $33.54 | 857,571 |
2023-09-19 | $34.64 | $34.64 | $33.76 | $33.78 | $33.78 | 1,613,642 |
2023-09-18 | $34.83 | $35.26 | $34.16 | $34.26 | $34.26 | 1,232,616 |
2023-09-15 | $34.30 | $34.48 | $33.71 | $34.41 | $34.41 | 5,322,035 |
2023-09-14 | $35.42 | $35.46 | $34.35 | $34.79 | $34.79 | 1,346,378 |
2023-09-13 | $36.29 | $36.29 | $34.91 | $34.97 | $34.97 | 1,081,084 |
2023-09-12 | $36.70 | $36.70 | $35.76 | $36.13 | $36.13 | 1,053,563 |
2023-09-11 | $37.00 | $37.50 | $36.32 | $36.60 | $36.60 | 922,306 |
2023-09-08 | $36.36 | $37.31 | $36.36 | $36.79 | $36.79 | 947,016 |
2023-09-07 | $35.66 | $36.12 | $35.53 | $35.84 | $35.84 | 735,578 |
2023-09-06 | $35.60 | $36.14 | $34.90 | $35.64 | $35.64 | 887,555 |
2023-09-05 | $35.48 | $36.39 | $35.23 | $35.50 | $35.50 | 907,106 |
2023-09-01 | $35.00 | $36.30 | $35.00 | $35.66 | $35.66 | 738,441 |
2023-08-31 | $35.16 | $35.23 | $33.48 | $34.35 | $34.35 | 1,553,874 |
2023-08-30 | $35.21 | $35.51 | $34.68 | $35.02 | $35.02 | 907,654 |
2023-08-29 | $35.99 | $35.99 | $35.18 | $35.29 | $35.29 | 856,748 |
2023-08-28 | $36.37 | $36.54 | $35.70 | $35.79 | $35.79 | 787,256 |
2023-08-25 | $36.06 | $36.77 | $35.64 | $36.52 | $36.52 | 836,273 |
2023-08-24 | $35.68 | $36.19 | $35.44 | $36.03 | $36.03 | 882,908 |
2023-08-23 | $34.92 | $36.10 | $34.37 | $35.82 | $35.82 | 1,364,197 |
2023-08-22 | $34.98 | $35.41 | $34.75 | $35.28 | $35.28 | 767,395 |
2023-08-21 | $35.11 | $35.31 | $34.52 | $34.89 | $34.89 | 560,565 |
2023-08-18 | $33.79 | $35.14 | $33.60 | $35.08 | $35.08 | 1,001,376 |
2023-08-17 | $34.81 | $35.02 | $34.12 | $34.14 | $34.14 | 787,834 |
2023-08-16 | $34.65 | $35.22 | $34.13 | $34.25 | $34.25 | 842,998 |
2023-08-15 | $34.83 | $34.84 | $34.23 | $34.69 | $34.69 | 1,060,013 |
2023-08-14 | $36.69 | $36.69 | $34.31 | $35.29 | $35.29 | 1,789,306 |
2023-08-11 | $36.78 | $37.49 | $36.66 | $37.02 | $37.02 | 1,307,434 |
2023-08-10 | $35.93 | $37.10 | $35.46 | $36.24 | $36.24 | 1,127,585 |
2023-08-09 | $35.32 | $36.41 | $34.83 | $36.15 | $36.15 | 1,589,409 |
2023-08-08 | $32.89 | $35.15 | $32.73 | $35.06 | $35.06 | 1,435,339 |
2023-08-07 | $32.23 | $32.70 | $32.15 | $32.62 | $32.62 | 616,685 |
2023-08-04 | $32.23 | $32.60 | $31.85 | $32.23 | $32.23 | 854,493 |
2023-08-03 | $31.21 | $32.30 | $31.00 | $32.02 | $32.02 | 797,810 |
2023-08-02 | $31.65 | $32.25 | $31.35 | $31.75 | $31.75 | 708,157 |
2023-08-01 | $31.32 | $31.91 | $31.22 | $31.69 | $31.69 | 579,443 |
2023-07-31 | $31.25 | $31.59 | $30.98 | $31.48 | $31.48 | 649,893 |
2023-07-28 | $30.59 | $31.12 | $30.45 | $31.07 | $31.07 | 359,056 |
2023-07-27 | $30.70 | $31.02 | $30.44 | $30.54 | $30.54 | 413,033 |
2023-07-26 | $30.00 | $30.83 | $29.78 | $30.63 | $30.63 | 510,937 |
2023-07-25 | $30.21 | $30.80 | $30.02 | $30.16 | $30.16 | 579,423 |
2023-07-24 | $29.48 | $30.65 | $29.30 | $30.52 | $30.52 | 567,293 |
2023-07-21 | $28.86 | $29.50 | $28.64 | $29.37 | $29.37 | 531,881 |
2023-07-20 | $28.28 | $28.75 | $28.00 | $28.70 | $28.70 | 400,152 |
2023-07-19 | $27.41 | $27.97 | $27.26 | $27.97 | $27.97 | 554,246 |
2023-07-18 | $26.70 | $27.62 | $26.70 | $27.17 | $27.17 | 522,542 |
2023-07-17 | $26.64 | $27.21 | $26.59 | $26.63 | $26.63 | 602,746 |
2023-07-14 | $26.72 | $26.91 | $26.26 | $26.85 | $26.85 | 510,488 |
2023-07-13 | $26.81 | $27.42 | $26.73 | $27.01 | $27.01 | 581,835 |
2023-07-12 | $27.67 | $27.94 | $26.67 | $26.69 | $26.69 | 677,279 |
2023-07-11 | $27.14 | $27.40 | $26.50 | $27.33 | $27.33 | 1,055,472 |
2023-07-10 | $27.82 | $27.91 | $27.17 | $27.20 | $27.20 | 498,994 |
2023-07-07 | $26.96 | $27.91 | $26.96 | $27.75 | $27.75 | 621,325 |
2023-07-06 | $26.90 | $26.92 | $26.05 | $26.89 | $26.89 | 668,606 |
2023-07-05 | $27.00 | $27.32 | $26.70 | $27.11 | $27.11 | 863,955 |
2023-07-03 | $26.82 | $27.05 | $26.67 | $26.76 | $26.76 | 699,136 |
2023-06-30 | $26.40 | $26.71 | $25.93 | $26.61 | $26.61 | 1,035,375 |
2023-06-29 | $25.79 | $26.48 | $25.79 | $26.19 | $26.19 | 1,042,254 |
2023-06-28 | $25.37 | $26.06 | $25.26 | $25.94 | $25.94 | 831,046 |
2023-06-27 | $24.95 | $25.54 | $24.90 | $25.45 | $25.45 | 604,026 |
2023-06-26 | $24.53 | $25.87 | $24.26 | $25.06 | $25.06 | 1,165,523 |
2023-06-23 | $24.50 | $25.03 | $24.40 | $24.45 | $24.45 | 2,956,323 |
2023-06-22 | $24.29 | $24.79 | $23.92 | $24.79 | $24.79 | 1,179,829 |
2023-06-21 | $23.72 | $25.18 | $23.61 | $24.78 | $24.78 | 1,018,346 |
2023-06-20 | $24.01 | $24.15 | $23.19 | $23.75 | $23.75 | 1,497,530 |
2023-06-16 | $24.58 | $24.58 | $24.04 | $24.18 | $24.18 | 3,093,488 |
2023-06-15 | $23.37 | $24.34 | $23.37 | $24.30 | $24.30 | 806,253 |
2023-06-14 | $24.05 | $24.27 | $23.20 | $23.48 | $23.48 | 539,146 |
2023-06-13 | $23.94 | $24.42 | $23.77 | $23.84 | $23.84 | 810,992 |
2023-06-12 | $23.52 | $24.18 | $23.40 | $23.68 | $23.68 | 885,186 |
2023-06-09 | $23.66 | $24.04 | $23.44 | $23.85 | $23.85 | 682,355 |
2023-06-08 | $23.97 | $24.20 | $23.56 | $23.80 | $23.80 | 814,003 |
2023-06-07 | $23.02 | $24.26 | $23.02 | $24.03 | $24.03 | 1,074,306 |
2023-06-06 | $21.73 | $23.13 | $21.73 | $22.92 | $22.92 | 982,166 |
2023-06-05 | $22.50 | $22.64 | $21.62 | $21.98 | $21.98 | 948,700 |
2023-06-02 | $21.95 | $22.50 | $21.76 | $22.34 | $22.34 | 758,895 |
2023-06-01 | $21.46 | $21.61 | $20.93 | $21.48 | $21.48 | 1,039,013 |
2023-05-31 | $21.01 | $21.33 | $20.81 | $21.32 | $21.32 | 1,105,453 |
2023-05-30 | $21.33 | $21.49 | $21.18 | $21.37 | $21.37 | 536,765 |
2023-05-26 | $21.11 | $21.73 | $21.01 | $21.68 | $21.68 | 642,194 |
2023-05-25 | $20.76 | $21.08 | $20.53 | $21.02 | $21.02 | 759,731 |
2023-05-24 | $21.61 | $21.78 | $20.98 | $21.12 | $21.12 | 661,452 |
2023-05-23 | $21.72 | $22.17 | $21.50 | $21.55 | $21.55 | 1,392,144 |
2023-05-22 | $21.50 | $21.74 | $21.32 | $21.49 | $21.49 | 596,219 |
2023-05-19 | $21.87 | $21.88 | $21.16 | $21.41 | $21.41 | 777,087 |
2023-05-18 | $21.35 | $21.74 | $20.99 | $21.65 | $21.65 | 1,318,466 |
2023-05-17 | $21.61 | $21.97 | $21.33 | $21.65 | $21.65 | 2,125,475 |
2023-05-16 | $21.69 | $21.88 | $21.00 | $21.30 | $21.30 | 1,072,060 |
2023-05-15 | $21.48 | $21.88 | $21.21 | $21.86 | $21.86 | 1,043,187 |
2023-05-12 | $21.49 | $21.68 | $21.02 | $21.30 | $21.30 | 567,203 |
2023-05-11 | $21.01 | $21.64 | $20.97 | $21.29 | $21.29 | 761,265 |
2023-05-10 | $21.10 | $21.78 | $20.69 | $21.42 | $21.42 | 1,172,664 |
2023-05-09 | $20.53 | $21.38 | $20.30 | $21.01 | $21.01 | 1,185,675 |
2023-05-08 | $21.42 | $21.98 | $20.77 | $20.92 | $20.92 | 1,265,075 |
2023-05-05 | $21.43 | $21.88 | $20.37 | $20.66 | $20.66 | 1,699,879 |
2023-05-04 | $21.67 | $22.01 | $20.74 | $21.26 | $21.26 | 1,135,807 |
2023-05-03 | $22.27 | $22.50 | $21.34 | $21.76 | $21.76 | 839,755 |
2023-05-02 | $23.27 | $23.27 | $22.27 | $22.51 | $22.51 | 769,614 |
2023-05-01 | $23.11 | $23.54 | $23.00 | $23.44 | $23.44 | 713,632 |
2023-04-28 | $22.52 | $23.54 | $22.45 | $23.43 | $23.43 | 889,843 |
2023-04-27 | $22.78 | $23.18 | $22.40 | $22.63 | $22.63 | 558,986 |
2023-04-26 | $23.08 | $23.32 | $22.68 | $22.83 | $22.83 | 505,729 |
2023-04-25 | $23.69 | $23.73 | $22.99 | $23.08 | $23.08 | 478,889 |
2023-04-24 | $23.52 | $24.22 | $23.44 | $23.97 | $23.97 | 786,660 |
2023-04-21 | $24.02 | $24.02 | $23.16 | $23.52 | $23.52 | 670,487 |
2023-04-20 | $23.93 | $24.29 | $23.65 | $23.95 | $23.95 | 867,375 |
2023-04-19 | $24.35 | $24.42 | $23.56 | $24.34 | $24.34 | 1,186,896 |
2023-04-18 | $24.23 | $24.77 | $23.82 | $24.74 | $24.74 | 1,286,808 |
2023-04-17 | $25.65 | $25.73 | $23.90 | $24.45 | $24.45 | 1,419,747 |
2023-04-14 | $26.47 | $26.76 | $25.15 | $25.61 | $25.61 | 1,272,658 |
2023-04-13 | $27.09 | $27.09 | $26.39 | $26.47 | $26.47 | 686,283 |
2023-04-12 | $28.33 | $28.36 | $26.62 | $26.88 | $26.88 | 947,572 |
2023-04-11 | $28.37 | $28.55 | $27.82 | $28.30 | $28.30 | 459,004 |
2023-04-10 | $27.93 | $28.62 | $27.93 | $28.37 | $28.37 | 727,768 |
2023-04-06 | $28.18 | $28.50 | $27.66 | $27.88 | $27.88 | 596,006 |
2023-04-05 | $27.04 | $28.51 | $27.01 | $28.38 | $28.38 | 831,988 |
2023-04-04 | $29.63 | $29.76 | $26.97 | $27.05 | $27.05 | 966,211 |
2023-04-03 | $30.25 | $30.49 | $29.01 | $29.74 | $29.74 | 898,626 |
2023-03-31 | $29.12 | $29.45 | $28.76 | $29.20 | $29.20 | 682,886 |
2023-03-30 | $29.47 | $29.59 | $28.95 | $29.11 | $29.11 | 366,892 |
2023-03-29 | $29.58 | $29.81 | $29.02 | $29.21 | $29.21 | 554,213 |
2023-03-28 | $28.50 | $29.90 | $28.50 | $29.34 | $29.34 | 860,900 |
2023-03-27 | $28.46 | $28.77 | $27.78 | $28.54 | $28.54 | 1,010,111 |
2023-03-24 | $26.70 | $27.92 | $26.29 | $27.84 | $27.84 | 906,266 |
2023-03-23 | $28.38 | $28.84 | $27.16 | $27.43 | $27.43 | 545,660 |
2023-03-22 | $28.05 | $28.94 | $27.76 | $28.12 | $28.12 | 795,900 |
2023-03-21 | $28.28 | $28.49 | $27.49 | $28.07 | $28.07 | 897,946 |
2023-03-20 | $26.88 | $27.76 | $26.68 | $27.44 | $27.44 | 1,257,419 |
2023-03-17 | $26.48 | $26.88 | $26.14 | $26.68 | $26.68 | 3,397,229 |
2023-03-16 | $25.19 | $26.85 | $25.00 | $26.63 | $26.63 | 789,316 |
2023-03-15 | $25.92 | $26.15 | $24.73 | $25.70 | $25.70 | 1,249,595 |
2023-03-14 | $27.00 | $28.13 | $26.63 | $27.04 | $27.04 | 764,863 |
2023-03-13 | $26.38 | $27.18 | $25.87 | $26.43 | $26.43 | 1,127,061 |
2023-03-10 | $28.03 | $28.72 | $27.43 | $27.57 | $27.57 | 872,579 |
2023-03-09 | $28.57 | $29.20 | $27.71 | $27.75 | $27.75 | 543,440 |
2023-03-08 | $29.20 | $29.57 | $28.03 | $28.57 | $28.57 | 537,068 |
2023-03-07 | $29.17 | $29.50 | $28.68 | $29.16 | $29.16 | 698,414 |
2023-03-06 | $29.73 | $29.74 | $29.14 | $29.16 | $29.16 | 584,100 |
2023-03-03 | $28.75 | $29.89 | $28.42 | $29.81 | $29.81 | 792,066 |
2023-03-02 | $29.30 | $29.56 | $28.91 | $29.15 | $29.15 | 613,835 |
2023-03-01 | $27.80 | $29.61 | $27.67 | $29.40 | $29.40 | 1,090,717 |
2023-02-28 | $28.66 | $28.99 | $27.58 | $27.78 | $27.78 | 1,167,322 |
2023-02-27 | $27.70 | $28.64 | $27.61 | $28.34 | $28.34 | 1,047,767 |
2023-02-24 | $26.12 | $27.70 | $25.57 | $27.70 | $27.70 | 975,280 |
2023-02-23 | $26.20 | $26.99 | $25.72 | $26.71 | $26.71 | 1,082,326 |
2023-02-22 | $26.52 | $26.67 | $25.45 | $25.84 | $25.84 | 1,223,119 |
2023-02-21 | $26.42 | $26.86 | $26.29 | $26.50 | $26.50 | 735,609 |
2023-02-17 | $27.11 | $27.11 | $26.25 | $26.73 | $26.73 | 598,419 |
2023-02-16 | $27.91 | $28.19 | $27.47 | $27.47 | $27.47 | 491,726 |
2023-02-15 | $27.70 | $28.12 | $27.15 | $28.07 | $28.07 | 632,915 |
2023-02-14 | $28.00 | $28.60 | $27.69 | $28.07 | $28.07 | 856,789 |
2023-02-13 | $28.14 | $28.41 | $27.76 | $28.08 | $28.08 | 535,463 |
2023-02-10 | $27.37 | $28.27 | $27.02 | $28.24 | $28.24 | 826,959 |
2023-02-09 | $27.41 | $27.50 | $26.80 | $26.83 | $26.83 | 609,335 |
2023-02-08 | $27.59 | $27.78 | $26.85 | $27.40 | $27.40 | 773,799 |
2023-02-07 | $26.20 | $27.61 | $26.20 | $27.61 | $27.61 | 675,261 |
2023-02-06 | $26.90 | $27.07 | $25.11 | $26.09 | $26.09 | 1,067,005 |
2023-02-03 | $26.49 | $27.77 | $26.49 | $26.93 | $26.93 | 1,261,909 |
2023-02-02 | $26.52 | $26.76 | $25.94 | $26.38 | $26.38 | 648,636 |
2023-02-01 | $26.65 | $26.77 | $25.45 | $26.52 | $26.52 | 809,592 |
2023-01-31 | $26.17 | $26.95 | $25.92 | $26.73 | $26.73 | 604,861 |
2023-01-30 | $27.39 | $27.44 | $26.26 | $26.29 | $26.29 | 587,145 |
2023-01-27 | $27.88 | $27.99 | $27.32 | $27.42 | $27.42 | 716,320 |
2023-01-26 | $27.82 | $28.20 | $27.20 | $27.88 | $27.88 | 682,185 |
2023-01-25 | $27.55 | $27.57 | $26.66 | $27.38 | $27.38 | 757,342 |
2023-01-24 | $27.69 | $28.00 | $27.13 | $27.51 | $27.51 | 725,782 |
2023-01-23 | $26.75 | $27.82 | $26.46 | $27.69 | $27.69 | 1,832,122 |
2023-01-20 | $25.28 | $26.61 | $24.78 | $26.61 | $26.61 | 2,333,441 |
2023-01-19 | $23.74 | $24.90 | $23.74 | $24.54 | $24.54 | 683,699 |
2023-01-18 | $23.86 | $24.63 | $23.60 | $23.76 | $23.76 | 612,340 |
2023-01-17 | $23.66 | $24.07 | $23.50 | $23.62 | $23.62 | 412,748 |
2023-01-13 | $22.83 | $23.81 | $22.83 | $23.57 | $23.57 | 567,316 |
2023-01-12 | $22.56 | $23.12 | $22.52 | $22.91 | $22.91 | 387,218 |
2023-01-11 | $22.64 | $22.78 | $22.23 | $22.42 | $22.42 | 531,143 |
2023-01-10 | $22.64 | $22.80 | $21.94 | $22.37 | $22.37 | 440,064 |
2023-01-09 | $22.87 | $23.02 | $22.13 | $22.49 | $22.49 | 532,077 |
2023-01-06 | $22.47 | $22.87 | $22.38 | $22.59 | $22.59 | 560,686 |
2023-01-05 | $21.74 | $22.35 | $21.46 | $22.10 | $22.10 | 471,606 |
2023-01-04 | $21.73 | $22.13 | $21.37 | $21.75 | $21.75 | 760,467 |
2023-01-03 | $23.21 | $23.62 | $21.90 | $22.06 | $22.06 | 820,325 |
2022-12-30 | $22.94 | $23.52 | $22.93 | $23.25 | $23.25 | 571,245 |
2022-12-29 | $22.23 | $23.21 | $22.23 | $23.11 | $23.11 | 564,040 |
2022-12-28 | $22.64 | $22.65 | $21.98 | $22.17 | $22.17 | 646,429 |
2022-12-27 | $21.95 | $22.63 | $21.82 | $22.63 | $22.63 | 930,136 |
2022-12-23 | $21.23 | $21.89 | $21.18 | $21.84 | $21.84 | 415,331 |
2022-12-22 | $21.29 | $21.29 | $20.39 | $20.89 | $20.89 | 515,172 |
2022-12-21 | $21.55 | $21.56 | $21.07 | $21.35 | $21.35 | 456,513 |
2022-12-20 | $20.76 | $21.24 | $20.65 | $21.07 | $21.07 | 445,588 |
2022-12-19 | $21.13 | $21.51 | $20.61 | $20.69 | $20.69 | 680,496 |
2022-12-16 | $20.60 | $21.15 | $20.16 | $21.08 | $21.08 | 1,845,245 |
2022-12-15 | $20.75 | $21.38 | $20.72 | $21.17 | $21.17 | 511,561 |
2022-12-14 | $20.82 | $21.24 | $20.58 | $20.94 | $20.94 | 734,869 |
2022-12-13 | $20.91 | $21.19 | $20.53 | $20.74 | $20.74 | 983,252 |
2022-12-12 | $19.49 | $20.68 | $19.39 | $20.48 | $20.48 | 963,017 |
2022-12-09 | $19.98 | $20.13 | $19.46 | $19.47 | $19.47 | 742,020 |
2022-12-08 | $21.15 | $21.20 | $19.98 | $20.05 | $20.05 | 731,852 |
2022-12-07 | $20.91 | $21.15 | $20.36 | $20.82 | $20.82 | 753,545 |
2022-12-06 | $20.74 | $21.15 | $20.55 | $20.94 | $20.94 | 639,463 |
2022-12-05 | $22.49 | $22.57 | $20.91 | $20.93 | $20.93 | 778,412 |
2022-12-02 | $22.74 | $22.99 | $22.09 | $22.26 | $22.26 | 601,032 |
2022-12-01 | $23.68 | $23.94 | $22.77 | $22.78 | $22.78 | 773,322 |
2022-11-30 | $23.10 | $23.44 | $22.74 | $23.43 | $23.43 | 1,886,283 |
2022-11-29 | $23.59 | $23.78 | $22.75 | $22.79 | $22.79 | 671,027 |
2022-11-28 | $23.50 | $23.98 | $23.26 | $23.42 | $23.42 | 717,857 |
2022-11-25 | $23.99 | $24.68 | $23.90 | $24.09 | $24.09 | 583,730 |
2022-11-23 | $24.59 | $24.82 | $23.86 | $23.91 | $23.91 | 911,897 |
2022-11-22 | $24.25 | $25.38 | $23.81 | $24.96 | $24.96 | 1,852,096 |
2022-11-21 | $24.37 | $24.37 | $23.23 | $23.78 | $23.78 | 1,005,586 |
2022-11-18 | $24.13 | $24.75 | $23.71 | $24.75 | $24.75 | 864,214 |
2022-11-17 | $23.59 | $24.50 | $23.52 | $24.50 | $24.50 | 990,747 |
2022-11-16 | $23.80 | $24.56 | $23.66 | $24.09 | $24.09 | 1,238,405 |
2022-11-15 | $24.08 | $25.13 | $23.95 | $24.05 | $24.05 | 1,789,530 |
2022-11-14 | $23.83 | $24.41 | $23.52 | $23.53 | $23.53 | 789,137 |
2022-11-11 | $24.00 | $24.53 | $23.53 | $23.81 | $23.81 | 1,169,551 |
2022-11-10 | $23.05 | $24.00 | $22.91 | $23.46 | $23.46 | 1,435,159 |
2022-11-09 | $23.07 | $23.29 | $22.55 | $22.60 | $22.60 | 522,347 |
2022-11-08 | $23.50 | $23.50 | $22.71 | $23.08 | $23.08 | 664,181 |
2022-11-07 | $23.21 | $23.46 | $23.00 | $23.35 | $23.35 | 665,324 |
2022-11-04 | $23.99 | $24.10 | $23.10 | $23.22 | $23.22 | 835,797 |
2022-11-03 | $22.44 | $23.95 | $22.40 | $23.50 | $23.50 | 894,578 |
2022-11-02 | $23.52 | $24.15 | $22.93 | $23.04 | $23.04 | 1,489,178 |
2022-11-01 | $23.06 | $23.50 | $22.25 | $23.27 | $23.27 | 1,019,664 |
2022-10-31 | $22.73 | $23.67 | $22.68 | $22.88 | $22.88 | 937,575 |
2022-10-28 | $23.25 | $23.45 | $22.56 | $23.11 | $23.11 | 548,667 |
2022-10-27 | $24.04 | $24.62 | $22.96 | $22.99 | $22.99 | 886,363 |
2022-10-26 | $23.06 | $23.56 | $23.01 | $23.44 | $23.44 | 836,524 |
2022-10-25 | $22.97 | $23.35 | $22.76 | $23.05 | $23.05 | 1,410,686 |
2022-10-24 | $23.49 | $23.69 | $22.47 | $22.99 | $22.99 | 1,820,486 |
2022-10-21 | $22.12 | $23.14 | $21.60 | $23.00 | $23.00 | 1,581,218 |
2022-10-20 | $20.18 | $22.29 | $19.97 | $22.09 | $22.09 | 2,283,271 |
2022-10-19 | $19.61 | $20.24 | $19.61 | $19.89 | $19.89 | 744,780 |
2022-10-18 | $19.46 | $19.81 | $19.14 | $19.54 | $19.54 | 703,566 |
2022-10-17 | $18.78 | $19.54 | $18.78 | $19.17 | $19.17 | 631,707 |
2022-10-14 | $18.88 | $19.33 | $18.25 | $18.33 | $18.33 | 437,707 |
2022-10-13 | $18.30 | $19.13 | $18.24 | $19.01 | $19.01 | 981,736 |
2022-10-12 | $18.34 | $18.75 | $17.97 | $18.61 | $18.61 | 402,720 |
2022-10-11 | $18.05 | $18.85 | $17.63 | $18.51 | $18.51 | 863,724 |
2022-10-10 | $18.56 | $18.78 | $17.97 | $18.18 | $18.18 | 2,213,683 |
2022-10-07 | $19.17 | $19.40 | $18.45 | $18.58 | $18.58 | 829,711 |
2022-10-06 | $18.82 | $19.35 | $18.69 | $19.14 | $19.14 | 605,468 |
2022-10-05 | $18.23 | $19.11 | $18.04 | $19.02 | $19.02 | 927,144 |
2022-10-04 | $17.66 | $18.39 | $17.61 | $18.37 | $18.37 | 757,266 |
2022-10-03 | $17.06 | $17.29 | $16.39 | $17.21 | $17.21 | 828,396 |
2022-09-30 | $15.65 | $16.65 | $15.60 | $16.41 | $16.41 | 1,128,298 |
2022-09-29 | $16.16 | $16.26 | $15.64 | $15.89 | $15.89 | 856,765 |
2022-09-28 | $15.26 | $16.44 | $15.16 | $16.36 | $16.36 | 812,890 |
2022-09-27 | $15.00 | $15.36 | $14.69 | $15.01 | $15.01 | 811,885 |
2022-09-26 | $14.65 | $15.18 | $14.42 | $14.52 | $14.52 | 827,542 |
2022-09-23 | $15.93 | $16.01 | $14.75 | $14.80 | $14.80 | 982,173 |
2022-09-22 | $16.68 | $16.97 | $16.43 | $16.57 | $16.57 | 824,300 |
2022-09-21 | $17.11 | $17.11 | $16.24 | $16.37 | $16.37 | 750,769 |
2022-09-20 | $16.70 | $17.01 | $16.61 | $16.78 | $16.78 | 624,871 |
2022-09-19 | $16.07 | $17.00 | $16.07 | $16.92 | $16.92 | 580,973 |
2022-09-16 | $16.94 | $17.10 | $16.47 | $16.81 | $16.81 | 4,115,044 |
2022-09-15 | $17.55 | $17.55 | $16.75 | $17.05 | $17.05 | 862,335 |
2022-09-14 | $17.93 | $18.27 | $17.56 | $17.85 | $17.85 | 741,075 |
2022-09-13 | $17.85 | $18.32 | $17.72 | $17.85 | $17.85 | 740,955 |
2022-09-12 | $18.80 | $18.95 | $18.14 | $18.22 | $18.22 | 720,640 |
2022-09-09 | $18.47 | $18.71 | $18.18 | $18.54 | $18.54 | 715,338 |
2022-09-08 | $18.31 | $18.35 | $17.90 | $18.05 | $18.05 | 650,515 |
2022-09-07 | $17.89 | $18.27 | $17.69 | $18.24 | $18.24 | 1,114,523 |
2022-09-06 | $18.94 | $19.36 | $18.20 | $18.24 | $18.24 | 718,165 |
2022-09-02 | $18.75 | $18.91 | $18.42 | $18.64 | $18.64 | 615,906 |
2022-09-01 | $18.55 | $18.55 | $17.87 | $18.20 | $18.20 | 619,050 |
2022-08-31 | $18.34 | $19.09 | $18.23 | $18.80 | $18.80 | 719,690 |
2022-08-30 | $19.31 | $19.31 | $18.53 | $18.78 | $18.78 | 696,045 |
2022-08-29 | $19.20 | $19.93 | $19.03 | $19.57 | $19.57 | 468,836 |
2022-08-26 | $19.52 | $19.74 | $19.01 | $19.20 | $19.20 | 472,646 |
2022-08-25 | $19.00 | $19.68 | $19.00 | $19.45 | $19.45 | 1,125,573 |
2022-08-24 | $18.94 | $19.20 | $18.62 | $18.95 | $18.95 | 884,705 |
2022-08-23 | $18.98 | $19.34 | $18.83 | $18.99 | $18.99 | 691,497 |
2022-08-22 | $18.56 | $18.80 | $18.07 | $18.58 | $18.58 | 746,336 |
2022-08-19 | $18.82 | $18.95 | $18.53 | $18.79 | $18.79 | 697,757 |
2022-08-18 | $18.92 | $19.42 | $18.70 | $19.00 | $19.00 | 582,716 |
2022-08-17 | $18.84 | $19.24 | $18.80 | $19.10 | $19.10 | 670,448 |
2022-08-16 | $18.99 | $19.15 | $18.61 | $18.83 | $18.83 | 532,545 |
2022-08-15 | $18.71 | $18.98 | $18.42 | $18.71 | $18.71 | 460,410 |
2022-08-12 | $19.33 | $19.63 | $19.12 | $19.55 | $19.55 | 520,822 |
2022-08-11 | $18.92 | $19.30 | $18.38 | $19.28 | $19.28 | 877,276 |
2022-08-10 | $18.00 | $18.71 | $17.77 | $18.43 | $18.43 | 627,457 |
2022-08-09 | $18.00 | $18.56 | $17.55 | $18.07 | $18.07 | 1,723,093 |
2022-08-08 | $16.28 | $16.94 | $16.28 | $16.69 | $16.69 | 455,987 |
2022-08-05 | $15.96 | $16.83 | $15.96 | $16.38 | $16.38 | 506,692 |
2022-08-04 | $16.80 | $16.98 | $16.25 | $16.27 | $16.27 | 485,513 |
2022-08-03 | $17.22 | $17.51 | $16.88 | $16.95 | $16.95 | 545,483 |
2022-08-02 | $16.48 | $17.27 | $16.35 | $17.00 | $17.00 | 855,442 |
2022-08-01 | $16.09 | $16.43 | $15.77 | $16.28 | $16.28 | 361,841 |
2022-07-29 | $16.51 | $16.76 | $16.10 | $16.50 | $16.50 | 543,071 |
2022-07-28 | $16.24 | $16.55 | $15.66 | $16.15 | $16.15 | 728,566 |
2022-07-27 | $15.52 | $16.01 | $15.33 | $15.97 | $15.97 | 808,542 |
2022-07-26 | $15.75 | $15.75 | $15.11 | $15.29 | $15.29 | 425,723 |
2022-07-25 | $15.11 | $15.48 | $14.85 | $15.46 | $15.46 | 625,750 |
2022-07-22 | $15.52 | $15.69 | $14.56 | $14.83 | $14.83 | 893,233 |
2022-07-21 | $15.32 | $15.57 | $14.65 | $15.39 | $15.39 | 1,663,365 |
2022-07-20 | $15.48 | $15.85 | $14.89 | $15.83 | $15.83 | 972,369 |
2022-07-19 | $14.89 | $15.46 | $14.89 | $15.46 | $15.46 | 634,300 |
2022-07-18 | $15.19 | $15.41 | $14.82 | $14.95 | $14.95 | 668,850 |
2022-07-15 | $14.96 | $14.99 | $14.50 | $14.66 | $14.66 | 598,531 |
2022-07-14 | $13.89 | $14.50 | $13.72 | $14.48 | $14.48 | 718,592 |
2022-07-13 | $14.91 | $15.25 | $14.41 | $14.44 | $14.44 | 606,948 |
2022-07-12 | $15.00 | $15.46 | $14.96 | $15.13 | $15.13 | 410,912 |
2022-07-11 | $15.21 | $15.61 | $15.19 | $15.43 | $15.43 | 488,459 |
2022-07-08 | $15.95 | $15.95 | $15.41 | $15.60 | $15.60 | 464,389 |
2022-07-07 | $15.29 | $16.13 | $15.10 | $15.71 | $15.71 | 968,342 |
2022-07-06 | $14.94 | $15.37 | $14.09 | $14.63 | $14.63 | 1,409,273 |
2022-07-05 | $15.66 | $15.66 | $14.85 | $15.21 | $15.21 | 1,641,785 |
2022-07-01 | $15.92 | $16.28 | $15.69 | $16.22 | $16.22 | 714,734 |
2022-06-30 | $15.64 | $15.88 | $15.37 | $15.59 | $15.59 | 751,002 |
2022-06-29 | $16.89 | $16.96 | $15.84 | $16.10 | $16.10 | 742,794 |
2022-06-28 | $16.81 | $16.90 | $16.32 | $16.56 | $16.56 | 873,358 |
2022-06-27 | $15.95 | $16.51 | $15.66 | $16.38 | $16.38 | 717,334 |
2022-06-24 | $15.97 | $16.02 | $15.40 | $15.62 | $15.62 | 1,291,964 |
2022-06-23 | $16.30 | $16.47 | $15.17 | $15.61 | $15.61 | 1,573,364 |
2022-06-22 | $16.28 | $16.82 | $16.09 | $16.29 | $16.29 | 917,687 |
2022-06-21 | $16.56 | $17.20 | $16.56 | $16.96 | $16.96 | 1,028,057 |
2022-06-17 | $17.10 | $17.22 | $15.87 | $15.96 | $15.96 | 1,418,638 |
2022-06-16 | $17.37 | $17.58 | $16.56 | $17.14 | $17.14 | 1,065,353 |
2022-06-15 | $17.61 | $18.20 | $17.45 | $18.00 | $18.00 | 983,112 |
2022-06-14 | $18.37 | $18.93 | $17.57 | $17.83 | $17.83 | 746,034 |
2022-06-13 | $18.69 | $18.86 | $17.70 | $17.88 | $17.88 | 1,052,859 |
2022-06-10 | $19.68 | $19.72 | $19.11 | $19.42 | $19.42 | 806,230 |
2022-06-09 | $19.90 | $20.68 | $19.81 | $19.93 | $19.93 | 1,002,259 |
2022-06-08 | $20.03 | $21.10 | $19.99 | $20.31 | $20.31 | 1,982,336 |
2022-06-07 | $18.09 | $20.16 | $17.84 | $20.02 | $20.02 | 3,139,923 |
2022-06-06 | $17.74 | $17.96 | $17.30 | $17.96 | $17.96 | 1,241,875 |
2022-06-03 | $17.33 | $17.56 | $17.10 | $17.48 | $17.48 | 1,122,270 |
2022-06-02 | $16.98 | $17.51 | $16.98 | $17.20 | $17.20 | 541,875 |
2022-06-01 | $16.66 | $17.28 | $16.58 | $17.19 | $17.19 | 746,860 |
2022-05-31 | $16.97 | $16.99 | $16.31 | $16.40 | $16.40 | 568,992 |
2022-05-27 | $16.14 | $16.99 | $16.14 | $16.74 | $16.74 | 687,959 |
2022-05-26 | $16.10 | $16.26 | $15.69 | $16.04 | $16.04 | 643,164 |
2022-05-25 | $15.68 | $15.99 | $15.57 | $15.89 | $15.89 | 762,009 |
2022-05-24 | $15.44 | $15.63 | $15.11 | $15.54 | $15.54 | 866,843 |
2022-05-23 | $16.35 | $16.35 | $15.29 | $15.66 | $15.66 | 735,628 |
2022-05-20 | $15.67 | $16.05 | $15.37 | $16.03 | $16.03 | 564,714 |
2022-05-19 | $15.32 | $15.78 | $14.98 | $15.54 | $15.54 | 461,196 |
2022-05-18 | $15.76 | $15.77 | $15.33 | $15.76 | $15.76 | 773,351 |
2022-05-17 | $15.64 | $15.82 | $15.35 | $15.66 | $15.66 | 1,192,705 |
2022-05-16 | $15.35 | $15.81 | $15.15 | $15.28 | $15.28 | 1,279,436 |
2022-05-13 | $14.68 | $15.38 | $14.68 | $15.19 | $15.19 | 550,188 |
2022-05-12 | $14.83 | $14.83 | $13.97 | $14.38 | $14.38 | 622,108 |
2022-05-11 | $13.97 | $14.93 | $13.86 | $14.79 | $14.79 | 668,354 |
2022-05-10 | $13.71 | $13.92 | $12.91 | $13.68 | $13.68 | 879,664 |
2022-05-09 | $14.26 | $14.54 | $13.33 | $13.36 | $13.36 | 925,460 |
2022-05-06 | $14.48 | $14.65 | $13.72 | $14.64 | $14.64 | 849,413 |
2022-05-05 | $15.11 | $15.25 | $14.05 | $14.35 | $14.35 | 1,810,156 |
2022-05-04 | $15.94 | $16.27 | $15.46 | $16.26 | $16.26 | 853,830 |
2022-05-03 | $14.94 | $15.63 | $14.94 | $15.59 | $15.59 | 1,118,189 |
2022-05-02 | $14.50 | $14.87 | $14.17 | $14.82 | $14.82 | 570,876 |
2022-04-29 | $15.55 | $15.65 | $14.61 | $14.67 | $14.67 | 1,037,608 |
2022-04-28 | $14.80 | $15.61 | $14.51 | $15.50 | $15.50 | 700,931 |
2022-04-27 | $14.46 | $14.95 | $14.20 | $14.80 | $14.80 | 647,722 |
2022-04-26 | $14.69 | $15.02 | $14.42 | $14.46 | $14.46 | 429,553 |
2022-04-25 | $14.34 | $14.67 | $13.82 | $14.55 | $14.55 | 680,149 |
2022-04-22 | $15.16 | $15.55 | $14.84 | $14.85 | $14.85 | 625,887 |
2022-04-21 | $16.24 | $16.69 | $15.11 | $15.23 | $15.23 | 1,394,318 |
2022-04-20 | $15.63 | $16.00 | $15.37 | $15.75 | $15.75 | 729,235 |
2022-04-19 | $15.39 | $15.81 | $15.38 | $15.47 | $15.47 | 464,105 |
2022-04-18 | $14.67 | $15.82 | $14.44 | $15.61 | $15.61 | 672,647 |
2022-04-14 | $14.85 | $15.03 | $14.51 | $14.54 | $14.54 | 381,143 |
2022-04-13 | $14.28 | $14.81 | $14.16 | $14.76 | $14.76 | 486,894 |
2022-04-12 | $13.99 | $14.50 | $13.94 | $14.00 | $14.00 | 437,862 |
2022-04-11 | $14.15 | $14.25 | $13.85 | $13.90 | $13.90 | 420,778 |
2022-04-08 | $13.57 | $14.34 | $13.57 | $14.21 | $14.21 | 535,718 |
2022-04-07 | $13.40 | $13.74 | $13.14 | $13.70 | $13.70 | 654,956 |
2022-04-06 | $13.24 | $13.53 | $12.98 | $13.37 | $13.37 | 469,469 |
2022-04-05 | $13.52 | $13.82 | $13.18 | $13.20 | $13.20 | 378,977 |
2022-04-04 | $13.61 | $13.86 | $13.21 | $13.36 | $13.36 | 417,129 |
2022-04-01 | $13.05 | $13.53 | $13.05 | $13.48 | $13.48 | 537,909 |
2022-03-31 | $12.56 | $13.21 | $12.56 | $13.02 | $13.02 | 295,361 |
2022-03-30 | $12.75 | $13.35 | $12.75 | $12.84 | $12.84 | 409,595 |
2022-03-29 | $12.03 | $12.62 | $11.99 | $12.58 | $12.58 | 601,563 |
2022-03-28 | $11.94 | $12.08 | $11.81 | $12.07 | $12.07 | 529,361 |
2022-03-25 | $12.25 | $12.36 | $12.13 | $12.32 | $12.32 | 251,189 |
2022-03-24 | $11.90 | $12.28 | $11.90 | $12.20 | $12.20 | 300,554 |
2022-03-23 | $12.49 | $12.64 | $11.91 | $11.96 | $11.96 | 345,620 |
2022-03-22 | $12.15 | $12.45 | $11.88 | $12.33 | $12.33 | 400,793 |
2022-03-21 | $12.21 | $12.43 | $12.11 | $12.19 | $12.19 | 325,172 |
2022-03-18 | $12.13 | $12.32 | $11.82 | $12.15 | $12.15 | 1,451,900 |
2022-03-17 | $11.93 | $12.30 | $11.78 | $12.12 | $12.12 | 586,472 |
2022-03-16 | $11.95 | $12.11 | $11.66 | $11.82 | $11.82 | 634,032 |
2022-03-15 | $12.00 | $12.18 | $11.72 | $11.88 | $11.88 | 538,059 |
2022-03-14 | $12.66 | $12.68 | $12.10 | $12.27 | $12.27 | 591,635 |
2022-03-11 | $13.32 | $13.61 | $12.80 | $12.82 | $12.82 | 441,217 |
2022-03-10 | $13.30 | $13.65 | $13.19 | $13.52 | $13.52 | 436,353 |
2022-03-09 | $12.69 | $13.56 | $12.54 | $13.38 | $13.38 | 494,272 |
2022-03-08 | $12.26 | $13.68 | $12.25 | $13.21 | $13.21 | 678,845 |
2022-03-07 | $12.38 | $12.59 | $11.97 | $12.07 | $12.07 | 505,803 |
2022-03-04 | $11.75 | $12.37 | $11.72 | $12.29 | $12.29 | 510,376 |
2022-03-03 | $12.36 | $12.43 | $11.84 | $11.92 | $11.92 | 610,885 |
2022-03-02 | $12.39 | $12.85 | $12.36 | $12.56 | $12.56 | 479,680 |
2022-03-01 | $13.73 | $14.06 | $12.04 | $12.19 | $12.19 | 1,596,611 |
2022-02-28 | $13.37 | $13.83 | $13.21 | $13.60 | $13.60 | 791,833 |
2022-02-25 | $13.79 | $13.95 | $13.08 | $13.54 | $13.54 | 934,577 |
2022-02-24 | $13.76 | $14.04 | $13.15 | $13.99 | $13.99 | 984,867 |
2022-02-23 | $14.82 | $15.05 | $14.52 | $14.71 | $14.71 | 381,020 |
2022-02-22 | $15.25 | $15.25 | $14.59 | $14.81 | $14.81 | 436,793 |
2022-02-18 | $14.60 | $15.13 | $14.60 | $14.91 | $14.91 | 485,544 |
2022-02-17 | $14.68 | $15.00 | $14.59 | $14.86 | $14.86 | 292,447 |
2022-02-16 | $15.17 | $15.38 | $14.65 | $14.78 | $14.78 | 410,084 |
2022-02-15 | $14.53 | $15.02 | $14.36 | $14.96 | $14.96 | 440,499 |
2022-02-14 | $14.57 | $14.89 | $14.26 | $14.80 | $14.80 | 626,586 |
2022-02-11 | $14.53 | $14.92 | $14.28 | $14.79 | $14.79 | 341,588 |
2022-02-10 | $14.34 | $14.70 | $14.15 | $14.33 | $14.33 | 345,944 |
2022-02-09 | $14.20 | $14.60 | $14.10 | $14.57 | $14.57 | 382,687 |
2022-02-08 | $14.33 | $14.45 | $13.99 | $14.12 | $14.12 | 316,745 |
2022-02-07 | $14.35 | $14.70 | $14.34 | $14.45 | $14.45 | 253,433 |
2022-02-04 | $14.33 | $14.76 | $14.27 | $14.55 | $14.55 | 315,777 |
2022-02-03 | $14.48 | $14.87 | $14.12 | $14.22 | $14.22 | 351,379 |
2022-02-02 | $14.96 | $15.10 | $14.49 | $14.68 | $14.68 | 328,031 |
2022-02-01 | $13.96 | $15.05 | $13.84 | $14.99 | $14.99 | 437,064 |
2022-01-31 | $13.38 | $14.14 | $13.31 | $14.10 | $14.10 | 444,204 |
2022-01-28 | $13.48 | $13.74 | $12.86 | $13.49 | $13.49 | 733,608 |
2022-01-27 | $13.73 | $13.98 | $13.32 | $13.60 | $13.60 | 757,371 |
2022-01-26 | $15.00 | $15.20 | $13.32 | $13.43 | $13.43 | 775,977 |
2022-01-25 | $14.34 | $14.66 | $14.00 | $14.64 | $14.64 | 1,630,439 |
2022-01-24 | $14.25 | $14.73 | $13.99 | $14.54 | $14.54 | 1,637,766 |
2022-01-21 | $15.50 | $15.71 | $14.63 | $14.64 | $14.64 | 593,262 |
2022-01-20 | $16.38 | $16.73 | $15.77 | $15.83 | $15.83 | 393,671 |
2022-01-19 | $17.61 | $17.80 | $16.49 | $16.49 | $16.49 | 532,773 |
2022-01-18 | $17.79 | $17.98 | $17.15 | $17.48 | $17.48 | 821,741 |
2022-01-14 | $17.21 | $17.67 | $17.05 | $17.60 | $17.60 | 941,995 |
2022-01-13 | $17.21 | $17.76 | $17.15 | $17.24 | $17.24 | 289,732 |
2022-01-12 | $17.63 | $17.70 | $17.14 | $17.21 | $17.21 | 433,072 |
2022-01-11 | $17.71 | $17.96 | $17.32 | $17.64 | $17.64 | 427,461 |
2022-01-10 | $17.78 | $17.90 | $16.93 | $17.47 | $17.47 | 407,678 |
2022-01-07 | $17.17 | $17.75 | $17.17 | $17.68 | $17.68 | 374,942 |
2022-01-06 | $17.24 | $17.27 | $16.74 | $17.21 | $17.21 | 474,549 |
2022-01-05 | $17.53 | $17.79 | $16.69 | $16.86 | $16.86 | 554,062 |
2022-01-04 | $17.14 | $17.81 | $17.11 | $17.45 | $17.45 | 574,719 |
2022-01-03 | $16.63 | $17.33 | $16.63 | $16.99 | $16.99 | 585,699 |
2021-12-31 | $15.68 | $16.61 | $15.68 | $16.49 | $16.49 | 243,381 |
2021-12-30 | $16.00 | $16.25 | $15.86 | $15.89 | $15.89 | 210,236 |
2021-12-29 | $15.56 | $16.11 | $15.35 | $15.93 | $15.93 | 292,392 |
2021-12-28 | $15.32 | $15.79 | $15.32 | $15.67 | $15.67 | 291,809 |
2021-12-27 | $14.57 | $15.23 | $14.37 | $15.18 | $15.18 | 251,867 |
2021-12-23 | $15.07 | $15.26 | $14.87 | $14.89 | $14.89 | 182,294 |
2021-12-22 | $14.80 | $15.10 | $14.58 | $14.85 | $14.85 | 277,469 |
2021-12-21 | $14.64 | $15.05 | $14.50 | $14.91 | $14.91 | 282,020 |
2021-12-20 | $13.21 | $14.33 | $12.95 | $14.24 | $14.24 | 479,216 |
2021-12-17 | $13.25 | $13.82 | $12.97 | $13.80 | $13.80 | 872,491 |
2021-12-16 | $13.77 | $14.04 | $13.30 | $13.35 | $13.35 | 441,317 |
2021-12-15 | $13.47 | $13.79 | $12.93 | $13.71 | $13.71 | 475,290 |
2021-12-14 | $13.27 | $13.84 | $13.25 | $13.40 | $13.40 | 327,096 |
2021-12-13 | $13.85 | $13.85 | $13.36 | $13.48 | $13.48 | 283,330 |
2021-12-10 | $13.91 | $14.08 | $13.53 | $14.06 | $14.06 | 213,286 |
2021-12-09 | $14.09 | $14.30 | $13.70 | $13.73 | $13.73 | 324,602 |
2021-12-08 | $14.61 | $14.80 | $14.39 | $14.47 | $14.47 | 209,285 |
2021-12-07 | $14.58 | $14.87 | $14.44 | $14.52 | $14.52 | 322,134 |
2021-12-06 | $13.88 | $14.53 | $13.55 | $14.23 | $14.23 | 323,210 |
2021-12-03 | $13.85 | $13.85 | $13.25 | $13.54 | $13.54 | 368,107 |
2021-12-02 | $12.92 | $13.76 | $12.67 | $13.65 | $13.65 | 272,805 |
2021-12-01 | $13.99 | $13.99 | $13.03 | $13.04 | $13.04 | 412,647 |
2021-11-30 | $13.26 | $13.67 | $13.05 | $13.54 | $13.54 | 417,468 |
2021-11-29 | $13.73 | $13.90 | $13.04 | $13.61 | $13.61 | 416,629 |
2021-11-26 | $13.07 | $13.34 | $12.68 | $13.31 | $13.31 | 361,647 |
2021-11-24 | $13.63 | $14.24 | $13.51 | $14.14 | $14.14 | 409,422 |
2021-11-23 | $13.53 | $13.89 | $13.41 | $13.76 | $13.76 | 464,636 |
2021-11-22 | $13.16 | $13.71 | $13.01 | $13.34 | $13.34 | 343,402 |
2021-11-19 | $13.94 | $14.03 | $13.05 | $13.20 | $13.20 | 630,821 |
2021-11-18 | $14.75 | $14.95 | $14.14 | $14.40 | $14.40 | 478,399 |
2021-11-17 | $15.45 | $15.68 | $14.75 | $14.82 | $14.82 | 316,271 |
2021-11-16 | $15.88 | $15.88 | $15.30 | $15.66 | $15.66 | 203,933 |
2021-11-15 | $15.86 | $16.11 | $15.62 | $15.98 | $15.98 | 271,962 |
2021-11-12 | $15.30 | $16.02 | $15.12 | $15.76 | $15.76 | 368,263 |
2021-11-11 | $15.66 | $15.84 | $15.36 | $15.41 | $15.41 | 276,910 |
2021-11-10 | $16.25 | $16.47 | $15.59 | $15.67 | $15.67 | 229,328 |
2021-11-09 | $16.02 | $16.36 | $15.80 | $16.33 | $16.33 | 232,657 |
2021-11-08 | $16.36 | $16.92 | $16.00 | $16.04 | $16.04 | 279,082 |
2021-11-05 | $15.13 | $16.12 | $15.02 | $16.08 | $16.08 | 452,794 |
2021-11-04 | $17.00 | $17.00 | $15.00 | $15.35 | $15.35 | 708,311 |
2021-11-03 | $15.12 | $16.03 | $14.92 | $15.68 | $15.68 | 444,508 |
2021-11-02 | $15.93 | $16.04 | $15.19 | $15.47 | $15.47 | 256,300 |
2021-11-01 | $15.74 | $16.18 | $15.74 | $16.12 | $16.12 | 266,793 |
2021-10-29 | $15.85 | $15.85 | $15.44 | $15.46 | $15.46 | 322,222 |
2021-10-28 | $15.73 | $15.98 | $15.45 | $15.73 | $15.73 | 272,914 |
2021-10-27 | $15.96 | $16.05 | $15.60 | $15.69 | $15.69 | 295,118 |
2021-10-26 | $17.09 | $17.09 | $16.29 | $16.40 | $16.40 | 227,828 |
2021-10-25 | $16.69 | $17.00 | $16.46 | $16.99 | $16.99 | 345,376 |
2021-10-22 | $16.60 | $16.60 | $15.98 | $16.39 | $16.39 | 173,714 |
2021-10-21 | $16.28 | $16.63 | $16.27 | $16.55 | $16.55 | 325,019 |
2021-10-20 | $16.08 | $16.49 | $16.03 | $16.47 | $16.47 | 290,285 |
2021-10-19 | $16.41 | $16.57 | $16.21 | $16.51 | $16.51 | 181,855 |
2021-10-18 | $16.34 | $16.62 | $16.20 | $16.33 | $16.33 | 246,311 |
2021-10-15 | $16.75 | $16.82 | $16.16 | $16.16 | $16.16 | 260,146 |
2021-10-14 | $16.00 | $16.52 | $15.95 | $16.52 | $16.52 | 260,191 |
2021-10-13 | $15.33 | $15.67 | $14.99 | $15.64 | $15.64 | 165,766 |
2021-10-12 | $15.26 | $15.73 | $15.05 | $15.48 | $15.48 | 150,919 |
2021-10-11 | $15.65 | $15.73 | $15.28 | $15.30 | $15.30 | 128,963 |
2021-10-08 | $15.31 | $15.55 | $15.13 | $15.36 | $15.36 | 154,231 |
2021-10-07 | $15.06 | $15.41 | $14.91 | $15.14 | $15.14 | 323,562 |
2021-10-06 | $15.31 | $15.54 | $14.74 | $15.14 | $15.14 | 236,969 |
2021-10-05 | $16.53 | $16.54 | $15.59 | $15.72 | $15.72 | 303,388 |
2021-10-04 | $16.24 | $16.36 | $16.00 | $16.31 | $16.31 | 234,662 |
2021-10-01 | $15.71 | $16.16 | $15.62 | $15.97 | $15.97 | 229,507 |
2021-09-30 | $15.54 | $15.97 | $15.32 | $15.72 | $15.72 | 198,478 |
2021-09-29 | $16.02 | $16.15 | $15.50 | $15.55 | $15.55 | 242,411 |
2021-09-28 | $16.87 | $17.14 | $16.11 | $16.16 | $16.16 | 341,264 |
2021-09-27 | $15.90 | $16.87 | $15.80 | $16.59 | $16.59 | 565,624 |
2021-09-24 | $15.32 | $15.60 | $15.17 | $15.38 | $15.38 | 299,360 |
2021-09-23 | $15.32 | $15.65 | $15.13 | $15.61 | $15.61 | 373,637 |
2021-09-22 | $14.67 | $15.50 | $14.67 | $15.16 | $15.16 | 356,048 |
2021-09-21 | $14.81 | $14.81 | $14.19 | $14.44 | $14.44 | 223,667 |
2021-09-20 | $14.47 | $14.70 | $14.04 | $14.55 | $14.55 | 477,578 |
2021-09-17 | $15.00 | $15.40 | $14.82 | $14.91 | $14.91 | 929,752 |
2021-09-16 | $15.52 | $15.52 | $14.95 | $15.04 | $15.04 | 266,849 |
2021-09-15 | $15.60 | $15.85 | $15.18 | $15.50 | $15.50 | 291,248 |
2021-09-14 | $15.80 | $15.80 | $15.09 | $15.15 | $15.15 | 183,670 |
2021-09-13 | $15.27 | $15.67 | $15.08 | $15.53 | $15.53 | 209,500 |
2021-09-10 | $15.29 | $15.32 | $14.60 | $14.97 | $14.97 | 181,092 |
2021-09-09 | $14.85 | $15.20 | $14.68 | $14.89 | $14.89 | 221,201 |
2021-09-08 | $15.69 | $15.87 | $15.01 | $15.04 | $15.04 | 176,352 |
2021-09-07 | $15.09 | $15.79 | $14.94 | $15.63 | $15.63 | 205,689 |
2021-09-03 | $15.81 | $15.93 | $15.10 | $15.19 | $15.19 | 273,583 |
2021-09-02 | $16.08 | $16.34 | $15.81 | $15.96 | $15.96 | 155,927 |
2021-09-01 | $16.49 | $16.49 | $15.70 | $15.77 | $15.77 | 149,849 |
2021-08-31 | $16.02 | $16.60 | $15.98 | $16.49 | $16.49 | 255,679 |
2021-08-30 | $16.58 | $16.75 | $16.17 | $16.20 | $16.20 | 342,645 |
2021-08-27 | $15.78 | $16.67 | $15.78 | $16.35 | $16.35 | 473,480 |
2021-08-26 | $15.73 | $15.90 | $15.46 | $15.47 | $15.47 | 194,739 |
2021-08-25 | $15.75 | $16.12 | $15.70 | $15.89 | $15.89 | 355,077 |
2021-08-24 | $15.12 | $15.76 | $15.12 | $15.69 | $15.69 | 276,096 |
2021-08-23 | $14.70 | $15.10 | $14.70 | $14.88 | $14.88 | 260,226 |
2021-08-20 | $13.58 | $14.25 | $13.40 | $14.23 | $14.23 | 456,243 |
2021-08-19 | $14.00 | $14.28 | $13.73 | $13.75 | $13.75 | 322,331 |
2021-08-18 | $14.70 | $15.06 | $14.36 | $14.38 | $14.38 | 329,183 |
2021-08-17 | $14.87 | $15.00 | $14.49 | $14.74 | $14.74 | 241,329 |
2021-08-16 | $15.18 | $15.33 | $14.84 | $15.09 | $15.09 | 288,750 |
2021-08-13 | $16.04 | $16.19 | $15.56 | $15.56 | $15.56 | 189,502 |
2021-08-12 | $16.00 | $16.13 | $15.55 | $16.08 | $16.08 | 238,894 |
2021-08-11 | $15.80 | $16.14 | $15.39 | $16.11 | $16.11 | 257,415 |
2021-08-10 | $15.45 | $15.96 | $15.28 | $15.94 | $15.94 | 298,609 |
2021-08-09 | $15.55 | $15.82 | $14.92 | $15.26 | $15.26 | 297,797 |
2021-08-06 | $15.22 | $16.22 | $15.14 | $15.70 | $15.70 | 444,410 |
2021-08-05 | $14.13 | $15.14 | $13.55 | $14.87 | $14.87 | 625,206 |
2021-08-04 | $16.67 | $16.79 | $14.37 | $14.45 | $14.45 | 687,190 |
2021-08-03 | $16.29 | $17.21 | $16.10 | $17.19 | $17.19 | 402,992 |
2021-08-02 | $16.37 | $17.04 | $16.10 | $16.51 | $16.51 | 477,676 |
2021-07-30 | $16.25 | $16.48 | $16.12 | $16.38 | $16.38 | 600,265 |
2021-07-29 | $15.91 | $16.33 | $15.65 | $16.27 | $16.27 | 260,067 |
2021-07-28 | $15.57 | $15.79 | $15.19 | $15.60 | $15.60 | 223,737 |
2021-07-27 | $15.88 | $16.06 | $15.32 | $15.40 | $15.40 | 317,215 |
2021-07-26 | $15.00 | $16.02 | $14.73 | $16.01 | $16.01 | 333,233 |
2021-07-23 | $15.01 | $15.13 | $14.49 | $14.88 | $14.88 | 211,026 |
2021-07-22 | $15.23 | $15.23 | $14.59 | $14.85 | $14.85 | 345,781 |
2021-07-21 | $14.37 | $15.30 | $14.16 | $15.29 | $15.29 | 438,403 |
2021-07-20 | $13.50 | $14.05 | $13.38 | $13.94 | $13.94 | 516,184 |
2021-07-19 | $13.64 | $14.14 | $13.34 | $13.61 | $13.61 | 699,565 |
2021-07-16 | $14.98 | $14.98 | $14.12 | $14.28 | $14.28 | 527,620 |
2021-07-15 | $14.92 | $15.26 | $14.72 | $14.76 | $14.76 | 307,601 |
2021-07-14 | $15.88 | $16.01 | $15.18 | $15.18 | $15.18 | 318,445 |
2021-07-13 | $16.50 | $16.51 | $15.74 | $15.76 | $15.76 | 367,332 |
2021-07-12 | $16.42 | $16.82 | $16.36 | $16.72 | $16.72 | 256,190 |
2021-07-09 | $16.14 | $16.73 | $15.82 | $16.72 | $16.72 | 350,703 |
2021-07-08 | $15.58 | $16.09 | $15.31 | $15.82 | $15.82 | 349,633 |
2021-07-07 | $15.73 | $16.08 | $15.44 | $15.92 | $15.92 | 509,468 |
2021-07-06 | $16.58 | $16.58 | $15.71 | $15.90 | $15.90 | 476,968 |
2021-07-02 | $16.98 | $16.98 | $16.49 | $16.67 | $16.67 | 308,681 |
2021-07-01 | $17.11 | $17.50 | $16.73 | $16.99 | $16.99 | 444,068 |
2021-06-30 | $16.13 | $16.82 | $16.00 | $16.82 | $16.82 | 482,006 |
2021-06-29 | $16.32 | $16.40 | $15.77 | $16.00 | $16.00 | 519,147 |
2021-06-28 | $16.58 | $16.58 | $15.71 | $16.05 | $16.05 | 705,053 |
2021-06-25 | $17.31 | $18.05 | $16.75 | $16.75 | $16.75 | 2,431,469 |
2021-06-24 | $16.76 | $17.17 | $16.42 | $17.13 | $17.13 | 269,796 |
2021-06-23 | $17.12 | $17.27 | $16.64 | $16.79 | $16.79 | 438,072 |
2021-06-22 | $16.67 | $17.27 | $16.47 | $17.12 | $17.12 | 954,784 |
2021-06-21 | $15.36 | $16.77 | $15.25 | $16.77 | $16.77 | 644,287 |
2021-06-18 | $14.82 | $15.42 | $14.56 | $15.25 | $15.25 | 2,229,178 |
2021-06-17 | $16.90 | $17.38 | $14.95 | $15.27 | $15.27 | 1,468,317 |
2021-06-16 | $16.49 | $17.08 | $15.94 | $16.92 | $16.92 | 587,397 |
2021-06-15 | $16.16 | $16.67 | $16.10 | $16.48 | $16.48 | 450,896 |
2021-06-14 | $16.65 | $16.94 | $16.04 | $16.09 | $16.09 | 451,652 |
2021-06-11 | $15.91 | $16.64 | $15.85 | $16.33 | $16.33 | 489,690 |
2021-06-10 | $16.11 | $16.28 | $15.47 | $15.76 | $15.76 | 284,447 |
2021-06-09 | $16.07 | $16.16 | $15.50 | $15.71 | $15.71 | 268,917 |
2021-06-08 | $15.36 | $16.13 | $15.24 | $15.94 | $15.94 | 426,335 |
2021-06-07 | $14.79 | $15.41 | $14.75 | $15.33 | $15.33 | 332,138 |
2021-06-04 | $15.20 | $15.21 | $14.78 | $14.88 | $14.88 | 206,025 |
2021-06-03 | $15.11 | $15.34 | $14.97 | $15.11 | $15.11 | 186,046 |
2021-06-02 | $14.81 | $15.34 | $14.61 | $15.22 | $15.22 | 301,603 |
2021-06-01 | $14.26 | $14.80 | $14.23 | $14.68 | $14.68 | 347,517 |
2021-05-28 | $14.32 | $14.32 | $13.80 | $13.92 | $13.92 | 219,574 |
2021-05-27 | $14.05 | $14.43 | $13.99 | $14.19 | $14.19 | 356,767 |
2021-05-26 | $13.44 | $14.01 | $13.24 | $13.91 | $13.91 | 315,650 |
2021-05-25 | $14.10 | $14.21 | $13.41 | $13.43 | $13.43 | 367,226 |
2021-05-24 | $14.16 | $14.36 | $13.87 | $14.17 | $14.17 | 501,054 |
2021-05-21 | $13.64 | $14.23 | $13.48 | $14.15 | $14.15 | 445,439 |
2021-05-20 | $12.78 | $13.45 | $12.52 | $13.44 | $13.44 | 536,260 |
2021-05-19 | $12.73 | $13.04 | $12.43 | $12.91 | $12.91 | 397,312 |
2021-05-18 | $13.34 | $13.43 | $12.95 | $13.05 | $13.05 | 459,946 |
2021-05-17 | $13.09 | $13.39 | $12.80 | $13.31 | $13.31 | 511,805 |
2021-05-14 | $13.29 | $13.74 | $13.17 | $13.24 | $13.24 | 370,294 |
2021-05-13 | $13.40 | $13.78 | $12.91 | $12.99 | $12.99 | 463,746 |
2021-05-12 | $13.45 | $14.15 | $13.41 | $13.59 | $13.59 | 338,161 |
2021-05-11 | $13.62 | $13.72 | $13.18 | $13.33 | $13.33 | 490,421 |
2021-05-10 | $14.70 | $14.89 | $13.96 | $13.98 | $13.98 | 452,111 |
2021-05-07 | $14.60 | $14.79 | $14.11 | $14.63 | $14.63 | 474,363 |
2021-05-06 | $16.66 | $16.66 | $14.38 | $14.85 | $14.85 | 580,977 |
2021-05-05 | $16.34 | $16.55 | $16.06 | $16.52 | $16.52 | 290,172 |
2021-05-04 | $16.39 | $16.55 | $15.77 | $16.14 | $16.14 | 442,446 |
2021-05-03 | $15.34 | $16.27 | $15.34 | $16.26 | $16.26 | 368,457 |
2021-04-30 | $15.27 | $15.79 | $15.15 | $15.19 | $15.19 | 245,136 |
2021-04-29 | $15.58 | $15.96 | $15.28 | $15.61 | $15.61 | 394,658 |
2021-04-28 | $14.34 | $15.33 | $14.26 | $15.33 | $15.33 | 247,226 |
2021-04-27 | $14.25 | $14.60 | $14.09 | $14.32 | $14.32 | 217,204 |
2021-04-26 | $14.17 | $14.69 | $14.01 | $14.41 | $14.41 | 221,641 |
2021-04-23 | $14.01 | $14.51 | $13.86 | $14.21 | $14.21 | 352,526 |
2021-04-22 | $14.67 | $14.67 | $14.02 | $14.03 | $14.03 | 191,691 |
2021-04-21 | $14.05 | $14.48 | $13.95 | $14.40 | $14.40 | 366,989 |
2021-04-20 | $14.88 | $14.89 | $14.01 | $14.25 | $14.25 | 414,443 |
2021-04-19 | $15.14 | $15.31 | $14.95 | $15.09 | $15.09 | 224,016 |
2021-04-16 | $15.15 | $15.35 | $14.81 | $15.10 | $15.10 | 176,341 |
2021-04-15 | $15.49 | $15.50 | $14.80 | $15.05 | $15.05 | 265,256 |
2021-04-14 | $14.65 | $15.82 | $14.57 | $15.42 | $15.42 | 394,991 |
2021-04-13 | $14.48 | $14.60 | $14.11 | $14.54 | $14.54 | 269,842 |
2021-04-12 | $14.92 | $15.23 | $14.46 | $14.48 | $14.48 | 193,814 |
2021-04-09 | $15.29 | $15.34 | $14.66 | $14.78 | $14.78 | 465,885 |
2021-04-08 | $15.26 | $15.48 | $14.95 | $15.28 | $15.28 | 352,206 |
2021-04-07 | $15.59 | $15.61 | $15.13 | $15.25 | $15.25 | 264,863 |
2021-04-06 | $15.49 | $16.58 | $15.37 | $15.62 | $15.62 | 608,511 |
2021-04-05 | $15.45 | $15.45 | $14.74 | $14.80 | $14.80 | 323,674 |
2021-04-01 | $14.34 | $15.35 | $14.29 | $15.35 | $15.35 | 464,248 |
2021-03-31 | $14.14 | $14.30 | $14.01 | $14.12 | $14.12 | 475,786 |
2021-03-30 | $13.52 | $14.37 | $13.52 | $14.14 | $14.14 | 530,515 |
2021-03-29 | $13.99 | $14.17 | $13.65 | $13.80 | $13.80 | 460,505 |
2021-03-26 | $14.72 | $14.81 | $13.84 | $14.10 | $14.10 | 636,697 |
2021-03-25 | $14.16 | $14.48 | $13.79 | $14.40 | $14.40 | 1,204,216 |
2021-03-24 | $15.24 | $15.66 | $14.41 | $14.47 | $14.47 | 804,332 |
2021-03-23 | $14.77 | $15.23 | $14.72 | $14.79 | $14.79 | 1,224,924 |
2021-03-22 | $15.65 | $15.65 | $14.77 | $15.29 | $15.29 | 630,106 |
2021-03-19 | $15.15 | $16.50 | $14.60 | $15.68 | $15.68 | 3,751,941 |
2021-03-18 | $16.00 | $16.01 | $14.94 | $14.94 | $14.94 | 947,668 |
2021-03-17 | $16.33 | $17.26 | $15.82 | $16.06 | $16.06 | 3,066,314 |
2021-03-16 | $18.17 | $18.24 | $16.33 | $16.64 | $16.64 | 1,389,484 |
2021-03-15 | $19.49 | $19.76 | $18.92 | $19.19 | $19.19 | 205,941 |
2021-03-12 | $19.81 | $20.18 | $19.18 | $19.66 | $19.66 | 233,680 |
2021-03-11 | $19.15 | $19.85 | $18.98 | $19.74 | $19.74 | 393,242 |
2021-03-10 | $18.13 | $19.23 | $18.13 | $19.13 | $19.13 | 236,384 |
2021-03-09 | $18.69 | $19.00 | $18.00 | $18.13 | $18.13 | 361,045 |
2021-03-08 | $18.65 | $19.07 | $18.06 | $18.68 | $18.68 | 326,112 |
2021-03-05 | $19.00 | $19.00 | $18.01 | $18.50 | $18.50 | 528,629 |
2021-03-04 | $18.70 | $19.25 | $18.22 | $18.73 | $18.73 | 341,789 |
2021-03-03 | $19.24 | $19.47 | $18.66 | $18.66 | $18.66 | 394,241 |
2021-03-02 | $18.70 | $19.16 | $18.60 | $18.97 | $18.97 | 402,848 |
2021-03-01 | $18.40 | $19.06 | $17.91 | $18.73 | $18.73 | 603,456 |
2021-02-26 | $17.68 | $18.06 | $16.91 | $17.67 | $17.67 | 387,807 |
2021-02-25 | $17.18 | $18.34 | $16.29 | $18.13 | $18.13 | 706,748 |
2021-02-24 | $17.65 | $18.00 | $17.24 | $17.88 | $17.88 | 442,336 |
2021-02-23 | $18.00 | $18.00 | $17.08 | $17.65 | $17.65 | 832,841 |
2021-02-22 | $16.86 | $18.00 | $16.82 | $17.82 | $17.82 | 826,626 |
2021-02-19 | $15.94 | $16.57 | $15.94 | $16.52 | $16.52 | 213,214 |
2021-02-18 | $16.25 | $16.44 | $15.79 | $15.86 | $15.86 | 207,998 |
2021-02-17 | $15.97 | $16.56 | $15.76 | $16.22 | $16.22 | 345,518 |
2021-02-16 | $15.10 | $15.82 | $14.95 | $15.41 | $15.41 | 226,284 |
2021-02-12 | $14.50 | $14.76 | $14.36 | $14.72 | $14.72 | 165,435 |
2021-02-11 | $14.89 | $15.07 | $14.12 | $14.54 | $14.54 | 240,061 |
2021-02-10 | $14.57 | $15.09 | $14.48 | $14.92 | $14.92 | 301,257 |
2021-02-09 | $14.69 | $14.90 | $14.29 | $14.47 | $14.47 | 257,568 |
2021-02-08 | $15.00 | $15.15 | $14.58 | $14.79 | $14.79 | 253,976 |
2021-02-05 | $14.85 | $14.98 | $14.43 | $14.72 | $14.72 | 202,625 |
2021-02-04 | $14.05 | $15.02 | $13.91 | $14.54 | $14.54 | 432,468 |
2021-02-03 | $13.88 | $14.14 | $13.49 | $14.07 | $14.07 | 360,657 |
2021-02-02 | $13.67 | $14.01 | $13.20 | $13.75 | $13.75 | 250,522 |
2021-02-01 | $13.48 | $13.48 | $12.72 | $13.27 | $13.27 | 159,525 |
2021-01-29 | $13.65 | $13.85 | $13.20 | $13.28 | $13.28 | 277,901 |
2021-01-28 | $14.07 | $14.07 | $13.25 | $13.71 | $13.71 | 261,113 |
2021-01-27 | $13.00 | $13.98 | $12.73 | $13.69 | $13.69 | 275,637 |
2021-01-26 | $14.24 | $14.53 | $13.51 | $13.55 | $13.55 | 141,400 |
2021-01-25 | $13.78 | $13.95 | $13.26 | $13.89 | $13.89 | 132,907 |
2021-01-22 | $13.48 | $14.05 | $13.13 | $14.04 | $14.04 | 217,107 |
2021-01-21 | $14.36 | $14.49 | $13.85 | $13.93 | $13.93 | 223,851 |
2021-01-20 | $14.47 | $14.50 | $14.04 | $14.37 | $14.37 | 197,269 |
2021-01-19 | $13.87 | $14.27 | $13.73 | $14.22 | $14.22 | 209,140 |
2021-01-15 | $13.79 | $14.11 | $13.25 | $13.50 | $13.50 | 237,662 |
2021-01-14 | $14.02 | $14.50 | $13.97 | $14.17 | $14.17 | 265,640 |
2021-01-13 | $14.48 | $14.48 | $13.77 | $13.91 | $13.91 | 150,874 |
2021-01-12 | $13.94 | $14.60 | $13.94 | $14.59 | $14.59 | 249,906 |
2021-01-11 | $13.37 | $13.92 | $13.37 | $13.63 | $13.63 | 186,811 |
2021-01-08 | $14.66 | $14.66 | $13.51 | $13.85 | $13.85 | 255,798 |
2021-01-07 | $14.77 | $14.81 | $14.11 | $14.39 | $14.39 | 207,933 |
2021-01-06 | $14.50 | $14.79 | $14.17 | $14.53 | $14.53 | 321,688 |
2021-01-05 | $13.67 | $14.44 | $13.67 | $14.15 | $14.15 | 287,966 |
2021-01-04 | $14.18 | $14.42 | $13.42 | $13.46 | $13.46 | 288,497 |
2020-12-31 | $13.93 | $14.16 | $13.75 | $13.98 | $13.98 | 172,067 |
2020-12-30 | $13.53 | $13.96 | $13.53 | $13.88 | $13.88 | 171,887 |
2020-12-29 | $13.68 | $13.71 | $13.21 | $13.48 | $13.48 | 150,258 |
2020-12-28 | $13.44 | $13.82 | $13.25 | $13.38 | $13.38 | 170,367 |
2020-12-24 | $13.41 | $13.59 | $13.08 | $13.44 | $13.44 | 64,913 |
2020-12-23 | $13.00 | $13.47 | $12.83 | $13.41 | $13.41 | 183,643 |
2020-12-22 | $12.59 | $13.00 | $12.47 | $12.73 | $12.73 | 289,025 |
2020-12-21 | $12.71 | $12.98 | $12.33 | $12.72 | $12.72 | 283,846 |
2020-12-18 | $13.33 | $13.67 | $13.19 | $13.28 | $13.28 | 1,694,497 |
2020-12-17 | $13.20 | $13.47 | $12.86 | $13.40 | $13.40 | 216,567 |
2020-12-16 | $12.60 | $13.09 | $12.57 | $12.85 | $12.85 | 300,295 |
2020-12-15 | $12.91 | $13.24 | $12.64 | $13.12 | $13.12 | 203,045 |
2020-12-14 | $13.49 | $13.49 | $12.71 | $12.75 | $12.75 | 289,898 |
2020-12-11 | $13.38 | $13.57 | $12.64 | $13.07 | $13.07 | 315,995 |
2020-12-10 | $13.18 | $14.04 | $13.08 | $13.58 | $13.58 | 178,986 |
2020-12-09 | $13.46 | $13.75 | $12.83 | $13.12 | $13.12 | 269,244 |
2020-12-08 | $12.81 | $13.43 | $12.81 | $13.09 | $13.09 | 308,523 |
2020-12-07 | $13.78 | $13.99 | $13.07 | $13.20 | $13.20 | 435,270 |
2020-12-04 | $13.41 | $14.17 | $13.41 | $14.14 | $14.14 | 287,159 |
2020-12-03 | $12.89 | $13.44 | $12.72 | $13.04 | $13.04 | 208,041 |
2020-12-02 | $11.79 | $12.86 | $11.66 | $12.73 | $12.73 | 228,573 |
2020-12-01 | $11.64 | $12.30 | $11.51 | $11.88 | $11.88 | 256,674 |
2020-11-30 | $12.28 | $12.40 | $11.33 | $11.39 | $11.39 | 371,389 |
2020-11-27 | $12.74 | $12.93 | $12.16 | $12.51 | $12.51 | 174,302 |
2020-11-25 | $13.12 | $13.27 | $12.65 | $12.88 | $12.88 | 202,433 |
2020-11-24 | $13.11 | $13.68 | $12.70 | $13.36 | $13.36 | 288,753 |
2020-11-23 | $11.77 | $12.54 | $11.59 | $12.48 | $12.48 | 313,626 |
2020-11-20 | $11.77 | $12.01 | $11.50 | $11.51 | $11.51 | 218,427 |
2020-11-19 | $11.47 | $11.95 | $11.40 | $11.92 | $11.92 | 187,248 |
2020-11-18 | $12.10 | $12.24 | $11.50 | $11.51 | $11.51 | 275,885 |
2020-11-17 | $11.64 | $12.10 | $11.23 | $11.94 | $11.94 | 265,762 |
2020-11-16 | $11.18 | $12.06 | $11.15 | $11.86 | $11.86 | 463,474 |
2020-11-13 | $9.95 | $10.75 | $9.68 | $10.57 | $10.57 | 277,820 |
2020-11-12 | $10.19 | $10.39 | $9.63 | $9.83 | $9.83 | 593,619 |
2020-11-11 | $10.47 | $10.49 | $9.96 | $10.45 | $10.45 | 353,887 |
2020-11-10 | $10.17 | $10.45 | $9.67 | $10.37 | $10.37 | 501,161 |
2020-11-09 | $9.60 | $10.23 | $9.44 | $9.99 | $9.99 | 855,179 |
2020-11-06 | $8.35 | $8.79 | $8.18 | $8.34 | $8.34 | 554,265 |
2020-11-05 | $7.95 | $8.39 | $7.85 | $8.36 | $8.36 | 381,849 |
2020-11-04 | $8.00 | $8.33 | $7.78 | $7.99 | $7.99 | 454,769 |
2020-11-03 | $8.22 | $8.84 | $7.90 | $8.08 | $8.08 | 699,875 |
2020-11-02 | $6.60 | $8.24 | $6.60 | $7.94 | $7.94 | 1,283,261 |
2020-10-30 | $6.57 | $6.57 | $6.29 | $6.44 | $6.44 | 480,698 |
2020-10-29 | $6.54 | $6.66 | $6.36 | $6.53 | $6.53 | 325,078 |
2020-10-28 | $6.95 | $7.02 | $6.66 | $6.68 | $6.68 | 264,241 |
2020-10-27 | $7.32 | $7.49 | $7.15 | $7.18 | $7.18 | 289,213 |
2020-10-26 | $7.40 | $7.54 | $7.15 | $7.32 | $7.32 | 291,762 |
2020-10-23 | $7.27 | $7.66 | $7.27 | $7.60 | $7.60 | 345,679 |
2020-10-22 | $6.94 | $7.22 | $6.69 | $7.20 | $7.20 | 244,550 |
2020-10-21 | $6.93 | $6.98 | $6.71 | $6.90 | $6.90 | 156,345 |
2020-10-20 | $6.82 | $6.96 | $6.77 | $6.94 | $6.94 | 297,982 |
2020-10-19 | $7.24 | $7.27 | $6.76 | $6.77 | $6.77 | 272,799 |
2020-10-16 | $7.52 | $7.64 | $7.27 | $7.28 | $7.28 | 306,021 |
2020-10-15 | $7.37 | $7.68 | $7.15 | $7.64 | $7.64 | 642,878 |
2020-10-14 | $7.31 | $7.78 | $7.31 | $7.56 | $7.56 | 199,875 |
2020-10-13 | $7.54 | $7.63 | $7.31 | $7.38 | $7.38 | 289,661 |
2020-10-12 | $7.46 | $7.55 | $7.31 | $7.51 | $7.51 | 388,202 |
2020-10-09 | $7.69 | $7.77 | $7.29 | $7.49 | $7.49 | 344,949 |
2020-10-08 | $7.30 | $7.74 | $7.24 | $7.73 | $7.73 | 402,282 |
2020-10-07 | $7.24 | $7.31 | $6.97 | $7.29 | $7.29 | 356,997 |
2020-10-06 | $7.28 | $7.40 | $6.99 | $7.16 | $7.16 | 366,631 |
2020-10-05 | $7.17 | $7.29 | $7.01 | $7.15 | $7.15 | 366,373 |
2020-10-02 | $6.57 | $7.10 | $6.54 | $7.04 | $7.04 | 471,919 |
2020-10-01 | $6.67 | $6.89 | $6.59 | $6.87 | $6.87 | 379,721 |
2020-09-30 | $6.51 | $6.92 | $6.44 | $6.77 | $6.77 | 565,888 |
2020-09-29 | $6.44 | $6.57 | $6.09 | $6.47 | $6.47 | 783,994 |
2020-09-28 | $6.71 | $6.79 | $5.91 | $6.49 | $6.49 | 1,140,296 |
2020-09-25 | $6.70 | $7.03 | $6.55 | $6.99 | $6.99 | 691,999 |
2020-09-24 | $7.33 | $7.33 | $6.79 | $6.84 | $6.84 | 519,045 |
2020-09-23 | $7.74 | $8.00 | $7.28 | $7.32 | $7.32 | 976,933 |
2020-09-22 | $7.72 | $7.99 | $7.60 | $7.67 | $7.67 | 278,133 |
2020-09-21 | $7.90 | $7.90 | $7.52 | $7.78 | $7.78 | 394,050 |
2020-09-18 | $8.04 | $8.20 | $7.90 | $8.11 | $8.11 | 1,050,237 |
2020-09-17 | $7.76 | $8.05 | $7.67 | $8.04 | $8.04 | 295,671 |
2020-09-16 | $7.50 | $8.10 | $7.28 | $7.87 | $7.87 | 454,479 |
2020-09-15 | $7.52 | $7.72 | $7.34 | $7.47 | $7.47 | 673,690 |
2020-09-14 | $7.97 | $7.97 | $7.17 | $7.51 | $7.51 | 590,999 |
2020-09-11 | $8.03 | $8.23 | $7.31 | $8.01 | $8.01 | 662,045 |
2020-09-10 | $8.19 | $8.52 | $8.06 | $8.18 | $8.18 | 621,792 |
2020-09-09 | $8.19 | $8.45 | $8.05 | $8.22 | $8.22 | 455,776 |
2020-09-08 | $8.54 | $8.61 | $8.20 | $8.20 | $8.20 | 431,721 |
2020-09-04 | $8.93 | $8.95 | $8.47 | $8.72 | $8.72 | 337,758 |
2020-09-03 | $8.45 | $8.89 | $8.45 | $8.68 | $8.68 | 496,191 |
2020-09-02 | $8.50 | $8.69 | $8.37 | $8.48 | $8.48 | 271,583 |
2020-09-01 | $8.57 | $8.64 | $8.28 | $8.51 | $8.51 | 377,213 |
2020-08-31 | $9.34 | $9.43 | $8.62 | $8.68 | $8.68 | 527,503 |
2020-08-28 | $9.06 | $9.50 | $9.01 | $9.36 | $9.36 | 240,635 |
2020-08-27 | $9.05 | $9.13 | $8.92 | $9.04 | $9.04 | 226,914 |
2020-08-26 | $9.07 | $9.33 | $8.89 | $9.00 | $9.00 | 232,475 |
2020-08-25 | $9.17 | $9.31 | $9.00 | $9.20 | $9.20 | 268,157 |
2020-08-24 | $8.65 | $9.25 | $8.52 | $9.23 | $9.23 | 359,838 |
2020-08-21 | $8.50 | $8.65 | $8.20 | $8.61 | $8.61 | 372,889 |
2020-08-20 | $8.79 | $8.99 | $8.54 | $8.65 | $8.65 | 349,733 |
2020-08-19 | $8.84 | $9.09 | $8.74 | $9.01 | $9.01 | 249,093 |
2020-08-18 | $8.89 | $9.13 | $8.80 | $8.84 | $8.84 | 414,867 |
2020-08-17 | $8.81 | $8.98 | $8.63 | $8.90 | $8.90 | 420,218 |
2020-08-14 | $8.64 | $8.99 | $8.64 | $8.94 | $8.94 | 250,164 |
2020-08-13 | $8.88 | $9.12 | $8.75 | $8.81 | $8.81 | 304,608 |
2020-08-12 | $8.66 | $9.06 | $8.53 | $9.01 | $9.01 | 646,071 |
2020-08-11 | $8.19 | $9.21 | $8.17 | $8.51 | $8.51 | 904,302 |
2020-08-10 | $7.65 | $8.18 | $7.25 | $8.06 | $8.06 | 720,191 |
2020-08-07 | $7.28 | $7.79 | $7.22 | $7.76 | $7.76 | 539,040 |
2020-08-06 | $7.43 | $7.74 | $7.34 | $7.43 | $7.43 | 372,670 |
2020-08-05 | $7.94 | $7.97 | $7.00 | $7.41 | $7.41 | 766,700 |
2020-08-04 | $7.43 | $7.85 | $7.40 | $7.71 | $7.71 | 322,308 |
2020-08-03 | $7.37 | $7.59 | $7.02 | $7.50 | $7.50 | 633,604 |
2020-07-31 | $8.00 | $8.00 | $7.31 | $7.41 | $7.41 | 830,490 |
2020-07-30 | $8.30 | $8.40 | $8.01 | $8.10 | $8.10 | 284,837 |
2020-07-29 | $8.38 | $8.62 | $8.32 | $8.58 | $8.58 | 458,472 |
2020-07-28 | $8.26 | $8.52 | $8.25 | $8.34 | $8.34 | 228,198 |
2020-07-27 | $8.71 | $8.80 | $8.25 | $8.40 | $8.40 | 298,713 |
2020-07-24 | $8.95 | $9.08 | $8.71 | $8.73 | $8.73 | 248,353 |
2020-07-23 | $8.72 | $8.99 | $8.64 | $8.89 | $8.89 | 398,305 |
2020-07-22 | $8.80 | $8.93 | $8.63 | $8.80 | $8.80 | 456,623 |
2020-07-21 | $8.65 | $9.23 | $8.60 | $8.99 | $8.99 | 536,538 |
2020-07-20 | $8.61 | $8.80 | $8.42 | $8.45 | $8.45 | 338,402 |
2020-07-17 | $8.95 | $9.22 | $8.65 | $8.68 | $8.68 | 300,900 |
2020-07-16 | $8.85 | $9.12 | $8.69 | $8.94 | $8.94 | 316,000 |
2020-07-15 | $9.00 | $9.23 | $8.75 | $8.99 | $8.99 | 568,000 |
2020-07-14 | $8.20 | $8.74 | $8.01 | $8.69 | $8.69 | 538,100 |
2020-07-13 | $8.79 | $8.82 | $8.32 | $8.49 | $8.49 | 334,700 |
2020-07-10 | $8.00 | $8.65 | $7.95 | $8.62 | $8.62 | 487,100 |
2020-07-09 | $8.31 | $8.35 | $8.01 | $8.06 | $8.06 | 429,400 |
2020-07-08 | $8.17 | $8.34 | $8.04 | $8.31 | $8.31 | 575,000 |
2020-07-07 | $8.56 | $8.70 | $8.20 | $8.21 | $8.21 | 493,100 |
2020-07-06 | $8.92 | $8.98 | $8.48 | $8.71 | $8.71 | 331,900 |
2020-07-02 | $8.91 | $8.98 | $8.53 | $8.64 | $8.64 | 374,400 |
2020-07-01 | $9.04 | $9.34 | $8.45 | $8.71 | $8.71 | 447,000 |
2020-06-30 | $8.61 | $9.09 | $8.35 | $8.99 | $8.99 | 519,500 |
2020-06-29 | $8.78 | $9.27 | $8.65 | $8.78 | $8.78 | 466,400 |
2020-06-26 | $8.81 | $8.83 | $8.49 | $8.63 | $8.63 | 880,182 |
2020-06-25 | $8.63 | $9.04 | $8.58 | $8.89 | $8.89 | 495,693 |
2020-06-24 | $9.05 | $9.26 | $8.52 | $8.92 | $8.92 | 826,753 |
2020-06-23 | $9.55 | $9.64 | $9.25 | $9.35 | $9.35 | 453,929 |
2020-06-22 | $9.39 | $9.57 | $8.81 | $9.36 | $9.36 | 410,821 |
2020-06-19 | $9.93 | $10.21 | $9.45 | $9.59 | $9.59 | 1,523,721 |
2020-06-18 | $9.09 | $9.97 | $9.09 | $9.67 | $9.67 | 490,224 |
2020-06-17 | $9.94 | $9.94 | $9.16 | $9.16 | $9.16 | 517,591 |
2020-06-16 | $9.87 | $10.38 | $9.69 | $9.99 | $9.99 | 545,881 |
2020-06-15 | $8.59 | $9.42 | $8.35 | $9.29 | $9.29 | 473,817 |
2020-06-12 | $9.27 | $9.31 | $8.57 | $9.05 | $9.05 | 511,577 |
2020-06-11 | $9.63 | $9.99 | $8.71 | $8.72 | $8.72 | 664,694 |
2020-06-10 | $10.86 | $10.95 | $10.17 | $10.54 | $10.54 | 520,881 |
2020-06-09 | $11.50 | $11.57 | $10.78 | $10.97 | $10.97 | 502,473 |
2020-06-08 | $11.71 | $12.15 | $11.36 | $11.99 | $11.99 | 638,589 |
2020-06-05 | $10.72 | $11.72 | $10.72 | $11.37 | $11.37 | 490,061 |
2020-06-04 | $9.79 | $10.36 | $9.68 | $10.12 | $10.12 | 510,966 |
2020-06-03 | $9.81 | $10.10 | $9.68 | $9.93 | $9.93 | 594,834 |
2020-06-02 | $9.18 | $9.91 | $9.15 | $9.77 | $9.77 | 510,560 |
2020-06-01 | $9.30 | $9.56 | $9.05 | $9.18 | $9.18 | 435,666 |
2020-05-29 | $9.32 | $9.64 | $8.94 | $9.29 | $9.29 | 784,223 |
2020-05-28 | $9.95 | $10.03 | $9.48 | $9.54 | $9.54 | 799,028 |
2020-05-27 | $9.27 | $9.83 | $9.01 | $9.77 | $9.77 | 1,023,550 |
2020-05-26 | $8.75 | $9.17 | $8.54 | $9.00 | $9.00 | 1,875,710 |
2020-05-22 | $8.33 | $8.33 | $7.83 | $8.05 | $8.05 | 361,656 |
2020-05-21 | $8.93 | $9.02 | $8.22 | $8.29 | $8.29 | 337,687 |
2020-05-20 | $8.82 | $9.12 | $8.76 | $8.93 | $8.93 | 298,132 |
2020-05-19 | $8.90 | $8.99 | $8.47 | $8.55 | $8.55 | 341,580 |
2020-05-18 | $8.42 | $9.30 | $8.08 | $9.00 | $9.00 | 812,828 |
2020-05-15 | $7.78 | $7.91 | $7.51 | $7.79 | $7.79 | 1,746,568 |
2020-05-14 | $7.52 | $8.07 | $7.35 | $7.81 | $7.81 | 768,334 |
2020-05-13 | $8.59 | $8.60 | $7.70 | $7.85 | $7.85 | 749,593 |
2020-05-12 | $9.39 | $9.59 | $8.58 | $8.58 | $8.58 | 768,530 |
2020-05-11 | $9.62 | $9.65 | $9.21 | $9.37 | $9.37 | 739,182 |
2020-05-08 | $9.25 | $9.79 | $9.11 | $9.77 | $9.77 | 472,363 |
2020-05-07 | $9.57 | $9.57 | $8.42 | $8.96 | $8.96 | 1,295,375 |
2020-05-06 | $9.50 | $9.65 | $8.89 | $9.12 | $9.12 | 604,358 |
2020-05-05 | $10.01 | $10.35 | $9.70 | $9.75 | $9.75 | 679,519 |
2020-05-04 | $9.10 | $10.13 | $8.99 | $9.95 | $9.95 | 830,298 |
2020-05-01 | $9.38 | $10.90 | $9.24 | $9.45 | $9.45 | 997,175 |
2020-04-30 | $9.48 | $10.01 | $9.04 | $9.72 | $9.72 | 1,137,770 |
2020-04-29 | $8.63 | $9.96 | $8.50 | $9.52 | $9.52 | 1,148,300 |
2020-04-28 | $7.09 | $8.29 | $7.00 | $8.20 | $8.20 | 1,024,536 |
2020-04-27 | $6.35 | $6.97 | $6.04 | $6.87 | $6.87 | 837,801 |
2020-04-24 | $6.54 | $6.68 | $6.30 | $6.33 | $6.33 | 540,433 |
2020-04-23 | $6.47 | $6.67 | $6.25 | $6.52 | $6.52 | 686,234 |
2020-04-22 | $6.50 | $6.61 | $6.06 | $6.19 | $6.19 | 588,825 |
2020-04-21 | $6.39 | $6.61 | $6.08 | $6.27 | $6.27 | 564,743 |
2020-04-20 | $6.79 | $6.96 | $6.44 | $6.51 | $6.51 | 494,885 |
2020-04-17 | $6.76 | $7.28 | $6.64 | $7.22 | $7.22 | 648,364 |
2020-04-16 | $7.19 | $7.22 | $6.46 | $6.61 | $6.61 | 484,688 |
2020-04-15 | $8.00 | $8.07 | $7.17 | $7.32 | $7.32 | 451,424 |
2020-04-14 | $8.01 | $8.34 | $7.91 | $8.15 | $8.15 | 629,895 |
2020-04-13 | $7.53 | $8.00 | $7.24 | $7.85 | $7.85 | 607,879 |
2020-04-09 | $7.50 | $8.00 | $7.19 | $7.32 | $7.32 | 593,017 |
2020-04-08 | $6.77 | $7.27 | $6.67 | $7.24 | $7.24 | 765,446 |
2020-04-07 | $6.82 | $7.12 | $6.44 | $6.77 | $6.77 | 1,198,419 |
2020-04-06 | $6.80 | $6.90 | $6.34 | $6.60 | $6.60 | 693,899 |
2020-04-03 | $6.99 | $7.15 | $6.56 | $6.75 | $6.75 | 603,985 |
2020-04-02 | $6.49 | $7.49 | $6.49 | $6.82 | $6.82 | 465,938 |
2020-04-01 | $6.93 | $6.95 | $6.32 | $6.53 | $6.53 | 485,987 |
2020-03-31 | $7.36 | $7.45 | $6.71 | $7.10 | $7.10 | 740,729 |
2020-03-30 | $7.04 | $7.62 | $6.50 | $7.38 | $7.38 | 674,073 |
2020-03-27 | $7.75 | $7.96 | $6.94 | $7.15 | $7.15 | 753,202 |
2020-03-26 | $7.60 | $8.58 | $7.40 | $8.23 | $8.23 | 468,139 |
2020-03-25 | $6.90 | $7.74 | $6.38 | $7.46 | $7.46 | 530,045 |
2020-03-24 | $7.56 | $7.57 | $6.62 | $6.83 | $6.83 | 470,575 |
2020-03-23 | $7.45 | $7.73 | $6.68 | $7.06 | $7.06 | 839,521 |
2020-03-20 | $8.07 | $8.39 | $6.73 | $7.59 | $7.59 | 804,405 |
2020-03-19 | $6.33 | $8.16 | $6.05 | $7.94 | $7.94 | 849,962 |
2020-03-18 | $6.08 | $7.13 | $5.72 | $6.00 | $6.00 | 809,916 |
2020-03-17 | $7.10 | $7.75 | $6.30 | $6.52 | $6.52 | 790,573 |
2020-03-16 | $9.00 | $9.39 | $7.04 | $7.05 | $7.05 | 855,422 |
2020-03-13 | $10.24 | $10.77 | $9.60 | $10.76 | $10.76 | 953,941 |
2020-03-12 | $9.59 | $9.94 | $8.99 | $9.48 | $9.48 | 1,256,572 |
2020-03-11 | $11.61 | $11.73 | $10.14 | $10.37 | $10.37 | 704,920 |
2020-03-10 | $12.70 | $12.70 | $11.01 | $12.11 | $12.11 | 706,049 |
2020-03-09 | $13.54 | $13.54 | $11.80 | $11.83 | $11.83 | 810,283 |
2020-03-06 | $14.06 | $14.41 | $13.60 | $14.04 | $14.04 | 490,868 |
2020-03-05 | $15.46 | $15.46 | $14.34 | $14.51 | $14.51 | 390,859 |
2020-03-04 | $15.66 | $15.97 | $15.27 | $15.74 | $15.74 | 311,697 |
2020-03-03 | $16.98 | $16.98 | $15.34 | $15.62 | $15.62 | 466,810 |
2020-03-02 | $16.62 | $17.01 | $16.03 | $16.96 | $16.96 | 550,763 |
2020-02-28 | $16.36 | $17.00 | $16.25 | $16.59 | $16.59 | 462,175 |
2020-02-27 | $16.74 | $17.44 | $16.17 | $16.86 | $16.86 | 556,371 |
2020-02-26 | $18.30 | $18.69 | $16.93 | $17.17 | $17.17 | 558,661 |
2020-02-25 | $18.50 | $18.57 | $17.61 | $17.80 | $17.80 | 386,995 |
2020-02-24 | $19.29 | $19.29 | $18.58 | $18.59 | $18.59 | 407,939 |
2020-02-21 | $20.19 | $20.19 | $19.61 | $19.73 | $19.73 | 477,086 |
2020-02-20 | $20.10 | $20.28 | $19.86 | $20.17 | $20.17 | 295,279 |
2020-02-19 | $19.98 | $20.31 | $19.84 | $20.05 | $20.05 | 208,132 |
2020-02-18 | $20.02 | $20.19 | $19.62 | $19.91 | $19.91 | 253,131 |
2020-02-14 | $19.96 | $20.43 | $19.85 | $20.31 | $20.31 | 237,341 |
2020-02-13 | $19.74 | $20.10 | $19.54 | $19.86 | $19.86 | 240,801 |
2020-02-12 | $19.92 | $20.03 | $19.63 | $19.73 | $19.73 | 301,585 |
2020-02-11 | $19.84 | $20.04 | $19.65 | $19.73 | $19.73 | 143,198 |
2020-02-10 | $19.49 | $19.75 | $19.33 | $19.65 | $19.65 | 218,625 |
2020-02-07 | $19.62 | $19.65 | $19.41 | $19.61 | $19.61 | 166,377 |
2020-02-06 | $19.96 | $20.03 | $19.50 | $19.63 | $19.63 | 333,221 |
2020-02-05 | $19.71 | $19.98 | $19.63 | $19.98 | $19.98 | 254,115 |
2020-02-04 | $19.80 | $20.00 | $19.28 | $19.52 | $19.52 | 335,386 |
2020-02-03 | $20.18 | $20.24 | $19.56 | $19.65 | $19.65 | 276,788 |
2020-01-31 | $20.35 | $20.56 | $19.92 | $20.12 | $20.12 | 361,947 |
2020-01-30 | $20.64 | $20.90 | $20.45 | $20.61 | $20.61 | 219,693 |
2020-01-29 | $21.10 | $21.23 | $20.75 | $20.82 | $20.82 | 340,912 |
2020-01-28 | $20.89 | $21.35 | $20.83 | $20.99 | $20.99 | 282,755 |
2020-01-27 | $20.72 | $20.94 | $20.57 | $20.83 | $20.83 | 312,883 |
2020-01-24 | $21.24 | $21.29 | $20.88 | $21.00 | $21.00 | 701,199 |
2020-01-23 | $21.35 | $21.54 | $21.24 | $21.32 | $21.32 | 492,920 |
2020-01-22 | $21.63 | $21.68 | $21.35 | $21.51 | $21.51 | 539,514 |
2020-01-21 | $21.45 | $21.72 | $21.16 | $21.58 | $21.58 | 342,289 |
2020-01-17 | $21.69 | $21.83 | $21.37 | $21.65 | $21.65 | 390,569 |
2020-01-16 | $21.74 | $21.75 | $21.18 | $21.60 | $21.60 | 254,640 |
2020-01-15 | $21.98 | $22.05 | $21.39 | $21.59 | $21.59 | 240,752 |
2020-01-14 | $22.16 | $22.19 | $21.88 | $22.10 | $22.10 | 177,530 |
2020-01-13 | $22.33 | $22.43 | $22.06 | $22.11 | $22.11 | 231,887 |
2020-01-10 | $22.11 | $22.43 | $21.94 | $22.25 | $22.25 | 244,648 |
2020-01-09 | $21.71 | $22.21 | $21.56 | $22.11 | $22.11 | 232,293 |
2020-01-08 | $22.11 | $22.11 | $21.45 | $21.65 | $21.65 | 269,055 |
2020-01-07 | $22.08 | $22.26 | $21.85 | $22.18 | $22.18 | 246,722 |
2020-01-06 | $22.44 | $22.49 | $22.07 | $22.19 | $22.19 | 194,899 |
2020-01-03 | $23.15 | $23.28 | $22.28 | $22.52 | $22.52 | 387,175 |
2020-01-02 | $23.35 | $23.71 | $22.89 | $23.12 | $23.12 | 258,243 |
2019-12-31 | $23.27 | $23.45 | $23.17 | $23.24 | $23.24 | 293,831 |
2019-12-30 | $23.66 | $23.68 | $23.23 | $23.35 | $23.35 | 285,439 |
2019-12-27 | $24.30 | $24.30 | $23.57 | $23.66 | $23.66 | 225,809 |
2019-12-26 | $24.63 | $24.82 | $24.20 | $24.34 | $24.34 | 141,078 |
2019-12-24 | $24.90 | $24.90 | $24.41 | $24.54 | $24.54 | 93,731 |
2019-12-23 | $24.55 | $24.99 | $24.48 | $24.90 | $24.90 | 210,628 |
2019-12-20 | $24.43 | $24.64 | $24.25 | $24.59 | $24.59 | 1,294,801 |
2019-12-19 | $24.13 | $24.44 | $23.73 | $24.39 | $24.39 | 230,243 |
2019-12-18 | $24.17 | $24.24 | $23.85 | $23.86 | $23.86 | 233,046 |
2019-12-17 | $24.02 | $24.40 | $23.91 | $24.17 | $24.17 | 238,743 |
2019-12-16 | $23.80 | $24.11 | $23.67 | $23.96 | $23.96 | 267,121 |
2019-12-13 | $24.03 | $24.13 | $23.46 | $23.71 | $23.71 | 200,930 |
2019-12-12 | $23.66 | $24.13 | $23.57 | $23.99 | $23.99 | 380,431 |
2019-12-11 | $24.83 | $24.83 | $23.58 | $23.69 | $23.69 | 286,505 |
2019-12-10 | $24.65 | $25.00 | $24.61 | $24.92 | $24.92 | 150,187 |
2019-12-09 | $24.69 | $24.89 | $24.55 | $24.66 | $24.66 | 195,746 |
2019-12-06 | $24.38 | $24.96 | $24.29 | $24.83 | $24.83 | 287,725 |
2019-12-05 | $24.22 | $24.47 | $24.06 | $24.30 | $24.30 | 224,323 |
2019-12-04 | $24.56 | $24.65 | $24.12 | $24.12 | $24.12 | 303,374 |
2019-12-03 | $24.70 | $24.74 | $24.29 | $24.42 | $24.42 | 199,010 |
2019-12-02 | $24.97 | $25.19 | $24.74 | $24.86 | $24.86 | 334,569 |
2019-11-29 | $24.77 | $25.01 | $24.66 | $24.89 | $24.89 | 116,116 |
2019-11-27 | $25.05 | $25.15 | $24.91 | $24.94 | $24.94 | 148,223 |
2019-11-26 | $25.36 | $25.45 | $24.87 | $25.00 | $25.00 | 369,239 |
2019-11-25 | $25.13 | $25.55 | $25.12 | $25.38 | $25.38 | 455,924 |
2019-11-22 | $25.04 | $25.25 | $24.97 | $25.21 | $25.21 | 240,336 |
2019-11-21 | $24.83 | $25.05 | $24.66 | $24.98 | $24.98 | 462,222 |
2019-11-20 | $24.78 | $25.04 | $24.59 | $24.85 | $24.85 | 382,468 |
2019-11-19 | $25.00 | $25.12 | $24.85 | $25.02 | $25.02 | 316,812 |
2019-11-18 | $24.94 | $25.34 | $24.87 | $25.11 | $25.11 | 422,400 |
2019-11-15 | $25.39 | $25.54 | $24.81 | $24.97 | $24.97 | 1,286,360 |
2019-11-14 | $25.43 | $25.69 | $25.11 | $25.39 | $25.39 | 582,315 |
2019-11-13 | $25.16 | $25.55 | $25.16 | $25.36 | $25.36 | 401,619 |
2019-11-12 | $25.21 | $25.58 | $25.21 | $25.26 | $25.26 | 531,151 |
2019-11-11 | $24.74 | $25.37 | $24.65 | $25.12 | $25.12 | 321,786 |
2019-11-08 | $25.03 | $25.15 | $24.86 | $24.97 | $24.97 | 332,167 |
2019-11-07 | $24.95 | $25.09 | $24.82 | $24.99 | $24.99 | 416,498 |
2019-11-06 | $24.95 | $25.25 | $24.56 | $24.69 | $24.69 | 463,222 |
2019-11-05 | $23.61 | $25.27 | $23.54 | $24.89 | $24.89 | 555,882 |
2019-11-04 | $23.55 | $24.00 | $23.44 | $23.60 | $23.60 | 270,448 |
2019-11-01 | $22.80 | $23.48 | $22.80 | $23.46 | $23.46 | 329,164 |
2019-10-31 | $22.77 | $22.91 | $22.34 | $22.65 | $22.65 | 282,757 |
2019-10-30 | $23.38 | $23.38 | $22.65 | $22.76 | $22.76 | 164,646 |
2019-10-29 | $23.05 | $23.56 | $23.05 | $23.28 | $23.28 | 252,633 |
2019-10-28 | $23.10 | $23.47 | $23.07 | $23.09 | $23.09 | 268,508 |
2019-10-25 | $22.64 | $23.17 | $22.48 | $23.06 | $23.06 | 218,213 |
2019-10-24 | $22.85 | $22.90 | $22.61 | $22.62 | $22.62 | 200,907 |
2019-10-23 | $22.72 | $22.78 | $22.54 | $22.70 | $22.70 | 119,491 |
2019-10-22 | $22.59 | $22.99 | $22.59 | $22.70 | $22.70 | 161,580 |
2019-10-21 | $22.65 | $22.89 | $22.61 | $22.63 | $22.63 | 149,829 |
2019-10-18 | $22.42 | $22.66 | $22.30 | $22.59 | $22.59 | 262,592 |
2019-10-17 | $22.17 | $22.62 | $22.12 | $22.51 | $22.51 | 196,686 |
2019-10-16 | $22.37 | $22.49 | $21.98 | $22.11 | $22.11 | 208,487 |
2019-10-15 | $22.19 | $22.78 | $22.13 | $22.54 | $22.54 | 330,278 |
2019-10-14 | $22.16 | $22.31 | $21.94 | $22.13 | $22.13 | 199,120 |
2019-10-11 | $22.31 | $22.70 | $22.29 | $22.33 | $22.33 | 217,867 |
2019-10-10 | $22.02 | $22.20 | $21.94 | $22.11 | $22.11 | 209,137 |
2019-10-09 | $22.43 | $22.48 | $21.90 | $21.94 | $21.94 | 204,611 |
2019-10-08 | $22.62 | $22.70 | $22.12 | $22.26 | $22.26 | 222,523 |
2019-10-07 | $22.92 | $23.05 | $22.73 | $22.74 | $22.74 | 614,389 |
2019-10-04 | $22.45 | $22.94 | $22.43 | $22.94 | $22.94 | 289,838 |
2019-10-03 | $22.37 | $22.65 | $22.25 | $22.44 | $22.44 | 273,720 |
2019-10-02 | $22.79 | $22.86 | $22.37 | $22.50 | $22.50 | 340,582 |
2019-10-01 | $22.96 | $23.23 | $22.79 | $22.87 | $22.87 | 217,374 |
2019-09-30 | $22.33 | $22.98 | $22.33 | $22.86 | $22.86 | 376,052 |
2019-09-27 | $22.51 | $22.83 | $22.34 | $22.40 | $22.40 | 258,294 |
2019-09-26 | $22.59 | $22.67 | $22.06 | $22.50 | $22.50 | 200,297 |
2019-09-25 | $22.10 | $22.70 | $22.10 | $22.64 | $22.64 | 267,365 |
2019-09-24 | $22.26 | $22.47 | $22.10 | $22.16 | $22.16 | 266,022 |
2019-09-23 | $22.35 | $22.42 | $22.13 | $22.28 | $22.28 | 300,517 |
2019-09-20 | $22.66 | $22.90 | $22.36 | $22.36 | $22.36 | 1,600,744 |
2019-09-19 | $22.74 | $22.98 | $22.51 | $22.66 | $22.66 | 270,176 |
2019-09-18 | $22.55 | $22.83 | $22.41 | $22.62 | $22.62 | 478,848 |
2019-09-17 | $23.24 | $23.24 | $22.49 | $22.70 | $22.70 | 515,967 |
2019-09-16 | $23.39 | $23.57 | $23.16 | $23.46 | $23.46 | 370,106 |
2019-09-13 | $23.00 | $23.23 | $22.89 | $23.05 | $23.05 | 346,595 |
2019-09-12 | $22.53 | $22.97 | $22.42 | $22.83 | $22.83 | 295,754 |
2019-09-11 | $23.03 | $23.21 | $22.51 | $22.71 | $22.71 | 341,181 |
2019-09-10 | $22.58 | $23.58 | $22.49 | $23.00 | $23.00 | 506,875 |
2019-09-09 | $21.84 | $22.51 | $21.74 | $22.46 | $22.46 | 469,979 |
2019-09-06 | $21.55 | $21.87 | $21.47 | $21.69 | $21.69 | 252,568 |
2019-09-05 | $21.98 | $22.00 | $21.57 | $21.58 | $21.58 | 236,053 |
2019-09-04 | $21.82 | $22.01 | $21.75 | $21.82 | $21.82 | 250,394 |
2019-09-03 | $21.43 | $21.69 | $21.32 | $21.61 | $21.61 | 265,299 |
2019-08-30 | $22.00 | $22.00 | $21.58 | $21.74 | $21.74 | 166,514 |
2019-08-29 | $21.92 | $22.10 | $21.85 | $21.93 | $21.93 | 265,685 |
2019-08-28 | $21.70 | $21.86 | $21.50 | $21.73 | $21.73 | 206,646 |
2019-08-27 | $21.90 | $21.93 | $21.55 | $21.65 | $21.65 | 258,219 |
2019-08-26 | $21.53 | $21.77 | $21.38 | $21.70 | $21.70 | 188,155 |
2019-08-23 | $21.80 | $21.99 | $21.29 | $21.32 | $21.32 | 231,474 |
2019-08-22 | $21.95 | $22.05 | $21.84 | $21.84 | $21.84 | 205,279 |
2019-08-21 | $21.90 | $21.95 | $21.56 | $21.77 | $21.77 | 198,828 |
2019-08-20 | $21.36 | $21.82 | $21.06 | $21.76 | $21.76 | 232,190 |
2019-08-19 | $21.38 | $21.60 | $21.27 | $21.53 | $21.53 | 315,010 |
2019-08-16 | $21.23 | $21.40 | $21.09 | $21.16 | $21.16 | 272,738 |
2019-08-15 | $21.12 | $21.20 | $20.88 | $21.16 | $21.16 | 292,617 |
2019-08-14 | $21.36 | $21.56 | $21.12 | $21.13 | $21.13 | 287,109 |
2019-08-13 | $21.84 | $22.13 | $21.63 | $21.68 | $21.68 | 297,273 |
2019-08-12 | $21.86 | $22.12 | $21.83 | $21.84 | $21.84 | 168,200 |
2019-08-09 | $21.78 | $22.18 | $21.63 | $21.98 | $21.98 | 305,341 |
2019-08-08 | $21.55 | $21.85 | $21.38 | $21.73 | $21.73 | 330,379 |
2019-08-07 | $21.81 | $21.81 | $20.95 | $21.51 | $21.51 | 433,988 |
2019-08-06 | $21.62 | $22.43 | $21.54 | $22.18 | $22.18 | 346,947 |
2019-08-05 | $22.55 | $22.79 | $21.90 | $22.06 | $22.06 | 263,406 |
2019-08-02 | $22.75 | $23.00 | $22.34 | $22.68 | $22.68 | 173,262 |
2019-08-01 | $23.11 | $23.52 | $22.75 | $22.79 | $22.79 | 352,263 |
2019-07-31 | $22.85 | $23.48 | $22.65 | $23.06 | $23.06 | 709,334 |
2019-07-30 | $22.53 | $22.88 | $22.30 | $22.87 | $22.87 | 276,341 |
2019-07-29 | $22.68 | $22.82 | $22.36 | $22.53 | $22.53 | 148,372 |
2019-07-26 | $22.42 | $22.85 | $22.36 | $22.69 | $22.69 | 361,988 |
2019-07-25 | $22.50 | $22.54 | $22.19 | $22.30 | $22.30 | 191,695 |
2019-07-24 | $22.50 | $22.55 | $22.16 | $22.50 | $22.50 | 234,659 |
2019-07-23 | $22.57 | $22.68 | $22.30 | $22.46 | $22.46 | 243,189 |
2019-07-22 | $22.19 | $22.55 | $22.06 | $22.44 | $22.44 | 357,641 |
2019-07-19 | $22.44 | $22.59 | $22.21 | $22.26 | $22.26 | 187,321 |
2019-07-18 | $22.50 | $22.73 | $22.35 | $22.47 | $22.47 | 592,119 |
2019-07-17 | $22.53 | $22.62 | $22.32 | $22.60 | $22.60 | 215,087 |
2019-07-16 | $22.24 | $22.53 | $22.20 | $22.49 | $22.49 | 254,630 |
2019-07-15 | $22.44 | $22.56 | $22.17 | $22.31 | $22.31 | 207,278 |
2019-07-12 | $22.34 | $22.50 | $22.13 | $22.34 | $22.34 | 345,783 |
2019-07-11 | $22.24 | $22.38 | $22.13 | $22.19 | $22.19 | 133,362 |
2019-07-10 | $21.94 | $22.31 | $21.94 | $22.25 | $22.25 | 250,299 |
2019-07-09 | $21.82 | $21.91 | $21.58 | $21.75 | $21.75 | 520,664 |
2019-07-08 | $21.59 | $21.80 | $21.47 | $21.76 | $21.76 | 173,316 |
2019-07-05 | $21.51 | $21.89 | $21.46 | $21.59 | $21.59 | 294,912 |
2019-07-03 | $21.28 | $21.51 | $21.10 | $21.48 | $21.48 | 175,568 |
2019-07-02 | $20.74 | $21.25 | $20.54 | $21.20 | $21.20 | 329,636 |
2019-07-01 | $20.69 | $21.00 | $20.45 | $20.64 | $20.64 | 378,124 |
2019-06-28 | $20.10 | $20.71 | $20.10 | $20.52 | $20.52 | 776,724 |
2019-06-27 | $19.80 | $20.06 | $19.74 | $20.06 | $20.06 | 192,609 |
2019-06-26 | $19.68 | $19.99 | $19.62 | $19.80 | $19.80 | 138,590 |
2019-06-25 | $19.46 | $19.64 | $19.30 | $19.50 | $19.50 | 213,502 |
2019-06-24 | $19.93 | $19.93 | $19.40 | $19.54 | $19.54 | 227,419 |
2019-06-21 | $20.10 | $20.18 | $19.85 | $19.93 | $19.93 | 388,307 |
2019-06-20 | $20.08 | $20.33 | $20.03 | $20.18 | $20.18 | 222,639 |
2019-06-19 | $19.26 | $19.87 | $19.18 | $19.87 | $19.87 | 194,509 |
2019-06-18 | $19.34 | $19.50 | $18.91 | $19.20 | $19.20 | 368,201 |
2019-06-17 | $19.12 | $19.37 | $19.04 | $19.22 | $19.22 | 359,436 |
2019-06-14 | $19.13 | $19.29 | $18.91 | $19.14 | $19.14 | 169,794 |
2019-06-13 | $19.30 | $19.30 | $19.06 | $19.10 | $19.10 | 291,147 |
2019-06-12 | $19.64 | $19.73 | $19.08 | $19.13 | $19.13 | 215,814 |
2019-06-11 | $20.17 | $20.22 | $19.69 | $19.74 | $19.74 | 308,358 |
2019-06-10 | $20.00 | $20.26 | $19.91 | $20.03 | $20.03 | 268,264 |
2019-06-07 | $20.00 | $20.09 | $19.81 | $19.98 | $19.98 | 170,292 |
2019-06-06 | $20.08 | $20.22 | $19.67 | $19.96 | $19.96 | 159,902 |
2019-06-05 | $20.08 | $20.28 | $19.90 | $20.08 | $20.08 | 185,679 |
2019-06-04 | $19.96 | $20.14 | $19.70 | $20.14 | $20.14 | 270,025 |
2019-06-03 | $19.76 | $19.88 | $19.47 | $19.80 | $19.80 | 291,735 |
2019-05-31 | $19.09 | $19.62 | $18.99 | $19.60 | $19.60 | 383,795 |
2019-05-30 | $19.39 | $19.57 | $19.05 | $19.15 | $19.15 | 349,463 |
2019-05-29 | $19.23 | $19.49 | $19.11 | $19.43 | $19.43 | 360,010 |
2019-05-28 | $19.57 | $19.76 | $19.41 | $19.46 | $19.46 | 392,824 |
2019-05-24 | $19.62 | $19.73 | $19.48 | $19.50 | $19.50 | 220,429 |
2019-05-23 | $19.71 | $19.71 | $19.22 | $19.44 | $19.44 | 396,940 |
2019-05-22 | $20.07 | $20.19 | $19.82 | $19.90 | $19.90 | 432,256 |
2019-05-21 | $20.28 | $20.47 | $20.00 | $20.14 | $20.14 | 456,421 |
2019-05-20 | $20.14 | $20.55 | $20.08 | $20.21 | $20.21 | 364,249 |
2019-05-17 | $20.97 | $21.16 | $20.18 | $20.22 | $20.22 | 381,843 |
2019-05-16 | $20.82 | $21.43 | $20.79 | $21.10 | $21.10 | 436,293 |
2019-05-15 | $20.72 | $20.96 | $20.62 | $20.82 | $20.82 | 382,734 |
2019-05-14 | $20.88 | $21.08 | $20.65 | $20.86 | $20.86 | 516,956 |
2019-05-13 | $20.94 | $21.08 | $20.66 | $20.84 | $20.84 | 567,798 |
2019-05-10 | $20.51 | $21.18 | $20.29 | $21.13 | $21.13 | 557,414 |
2019-05-09 | $20.10 | $20.64 | $19.94 | $20.52 | $20.52 | 690,649 |
2019-05-08 | $19.75 | $20.24 | $18.64 | $20.10 | $20.10 | 697,430 |
2019-05-07 | $19.74 | $19.87 | $19.47 | $19.66 | $19.66 | 300,245 |
2019-05-06 | $19.91 | $20.11 | $19.72 | $19.99 | $19.99 | 372,187 |
2019-05-03 | $19.58 | $20.19 | $19.54 | $20.09 | $20.09 | 347,795 |
2019-05-02 | $19.19 | $19.52 | $19.13 | $19.46 | $19.46 | 322,751 |
2019-05-01 | $19.60 | $19.87 | $19.32 | $19.32 | $19.32 | 592,544 |
2019-04-30 | $19.61 | $19.76 | $19.46 | $19.54 | $19.54 | 415,592 |
2019-04-29 | $19.20 | $19.59 | $19.15 | $19.49 | $19.49 | 264,019 |
2019-04-26 | $19.41 | $19.44 | $19.03 | $19.25 | $19.25 | 185,142 |
2019-04-25 | $19.40 | $19.73 | $19.31 | $19.48 | $19.48 | 312,338 |
2019-04-24 | $19.36 | $19.51 | $19.02 | $19.50 | $19.50 | 395,126 |
2019-04-23 | $19.30 | $19.54 | $19.21 | $19.30 | $19.30 | 251,716 |
2019-04-22 | $19.13 | $19.45 | $19.05 | $19.28 | $19.28 | 290,316 |
2019-04-18 | $19.15 | $19.33 | $18.96 | $19.01 | $19.01 | 302,645 |
2019-04-17 | $19.20 | $19.48 | $19.09 | $19.13 | $19.13 | 275,067 |
2019-04-16 | $18.78 | $19.25 | $18.75 | $19.15 | $19.15 | 1,327,575 |
2019-04-15 | $18.44 | $18.52 | $18.22 | $18.39 | $18.39 | 220,217 |
2019-04-12 | $18.64 | $18.72 | $18.14 | $18.44 | $18.44 | 320,664 |
2019-04-11 | $18.40 | $18.74 | $18.28 | $18.42 | $18.42 | 509,515 |
2019-04-10 | $17.93 | $18.54 | $17.77 | $18.50 | $18.50 | 372,868 |
2019-04-09 | $18.06 | $18.11 | $17.85 | $17.87 | $17.87 | 285,784 |
2019-04-08 | $18.15 | $18.29 | $18.03 | $18.16 | $18.16 | 250,594 |
2019-04-05 | $17.97 | $18.19 | $17.89 | $18.18 | $18.18 | 228,378 |
2019-04-04 | $17.61 | $18.06 | $17.59 | $17.99 | $17.99 | 146,610 |
2019-04-03 | $17.65 | $17.79 | $17.46 | $17.59 | $17.59 | 2,620,279 |
2019-04-02 | $18.02 | $18.02 | $17.45 | $17.50 | $17.50 | 204,100 |
2019-04-01 | $17.93 | $18.09 | $17.76 | $18.08 | $18.08 | 374,471 |
2019-03-29 | $18.04 | $18.12 | $17.64 | $17.81 | $17.81 | 245,397 |
2019-03-28 | $17.89 | $17.98 | $17.75 | $17.86 | $17.86 | 150,853 |
2019-03-27 | $17.87 | $17.99 | $17.65 | $17.84 | $17.84 | 217,822 |
2019-03-26 | $17.83 | $18.12 | $17.75 | $17.93 | $17.93 | 290,185 |
2019-03-25 | $17.51 | $17.69 | $17.37 | $17.66 | $17.66 | 246,421 |
2019-03-22 | $17.82 | $17.91 | $17.57 | $17.57 | $17.57 | 288,896 |
2019-03-21 | $17.26 | $18.00 | $17.26 | $17.95 | $17.95 | 376,045 |
2019-03-20 | $17.17 | $17.49 | $17.10 | $17.34 | $17.34 | 144,139 |
2019-03-19 | $17.67 | $17.74 | $17.21 | $17.22 | $17.22 | 180,316 |
2019-03-18 | $17.02 | $17.62 | $17.01 | $17.54 | $17.54 | 274,423 |
2019-03-15 | $16.93 | $17.12 | $16.87 | $17.12 | $17.12 | 506,573 |
2019-03-14 | $16.80 | $16.99 | $16.79 | $16.95 | $16.95 | 170,380 |
2019-03-13 | $16.81 | $17.06 | $16.81 | $16.99 | $16.99 | 167,395 |
2019-03-12 | $16.78 | $17.03 | $16.57 | $16.73 | $16.73 | 286,863 |
2019-03-11 | $16.48 | $16.79 | $16.46 | $16.66 | $16.66 | 201,930 |
2019-03-08 | $16.67 | $16.67 | $16.35 | $16.41 | $16.41 | 216,023 |
2019-03-07 | $16.53 | $17.13 | $16.45 | $16.80 | $16.80 | 353,742 |
2019-03-06 | $16.39 | $17.12 | $16.04 | $16.41 | $16.41 | 651,755 |
2019-03-05 | $16.58 | $16.71 | $16.19 | $16.35 | $16.35 | 285,098 |
2019-03-04 | $17.03 | $17.15 | $16.53 | $16.66 | $16.66 | 235,709 |
2019-03-01 | $16.98 | $17.22 | $16.91 | $17.06 | $17.06 | 152,674 |
2019-02-28 | $17.03 | $17.31 | $16.90 | $16.90 | $16.90 | 162,854 |
2019-02-27 | $17.02 | $17.18 | $16.88 | $17.05 | $17.05 | 153,810 |
2019-02-26 | $17.05 | $17.17 | $17.00 | $17.00 | $17.00 | 107,428 |
2019-02-25 | $17.35 | $17.45 | $17.07 | $17.11 | $17.11 | 316,328 |
2019-02-22 | $17.10 | $17.38 | $17.09 | $17.32 | $17.32 | 124,681 |
2019-02-21 | $17.19 | $17.40 | $17.04 | $17.10 | $17.10 | 145,805 |
2019-02-20 | $17.18 | $17.33 | $17.11 | $17.20 | $17.20 | 247,302 |
2019-02-19 | $17.07 | $17.37 | $17.07 | $17.22 | $17.22 | 209,975 |
2019-02-15 | $17.13 | $17.30 | $17.02 | $17.23 | $17.23 | 220,154 |
2019-02-14 | $16.95 | $17.25 | $16.87 | $16.99 | $16.99 | 273,291 |
2019-02-13 | $16.63 | $17.00 | $16.63 | $16.98 | $16.98 | 311,929 |
2019-02-12 | $16.50 | $16.61 | $16.31 | $16.56 | $16.56 | 324,379 |
2019-02-11 | $16.06 | $16.39 | $15.99 | $16.34 | $16.34 | 250,482 |
2019-02-08 | $16.08 | $16.13 | $15.74 | $16.06 | $16.06 | 202,685 |
2019-02-07 | $16.51 | $16.51 | $15.96 | $16.12 | $16.12 | 208,255 |
2019-02-06 | $16.63 | $16.79 | $16.45 | $16.50 | $16.50 | 602,352 |
2019-02-05 | $16.44 | $16.71 | $16.35 | $16.66 | $16.66 | 260,876 |
2019-02-04 | $16.23 | $16.42 | $16.23 | $16.32 | $16.32 | 175,439 |
2019-02-01 | $16.25 | $16.35 | $16.15 | $16.27 | $16.27 | 379,761 |
2019-01-31 | $16.49 | $16.64 | $16.14 | $16.26 | $16.26 | 225,875 |
2019-01-30 | $16.23 | $16.68 | $16.11 | $16.56 | $16.56 | 415,476 |
2019-01-29 | $15.98 | $16.20 | $15.69 | $16.11 | $16.11 | 383,572 |
2019-01-28 | $15.97 | $16.36 | $15.93 | $16.00 | $16.00 | 313,017 |
2019-01-25 | $16.15 | $16.37 | $15.91 | $16.09 | $16.09 | 642,342 |
2019-01-24 | $15.80 | $16.16 | $15.70 | $15.98 | $15.98 | 340,752 |
2019-01-23 | $16.21 | $16.32 | $15.67 | $15.75 | $15.75 | 345,921 |
2019-01-22 | $16.32 | $16.51 | $15.99 | $16.24 | $16.24 | 464,442 |
2019-01-18 | $16.44 | $16.50 | $16.17 | $16.27 | $16.27 | 397,554 |
2019-01-17 | $16.53 | $16.53 | $15.98 | $16.36 | $16.36 | 262,514 |
2019-01-16 | $16.06 | $16.65 | $15.94 | $16.59 | $16.59 | 613,498 |
2019-01-15 | $15.87 | $16.14 | $15.77 | $16.04 | $16.04 | 237,659 |
2019-01-14 | $15.25 | $16.07 | $15.25 | $15.82 | $15.82 | 444,916 |
2019-01-11 | $15.59 | $15.59 | $14.97 | $15.06 | $15.06 | 202,630 |
2019-01-10 | $15.71 | $15.85 | $15.41 | $15.64 | $15.64 | 175,114 |
2019-01-09 | $15.75 | $15.96 | $15.62 | $15.80 | $15.80 | 423,681 |
2019-01-08 | $15.06 | $15.77 | $14.99 | $15.75 | $15.75 | 480,462 |
2019-01-07 | $15.21 | $15.33 | $14.90 | $14.97 | $14.97 | 225,170 |
2019-01-04 | $14.99 | $15.23 | $14.88 | $15.18 | $15.18 | 325,429 |
2019-01-03 | $14.30 | $15.10 | $14.17 | $14.79 | $14.79 | 444,031 |
2019-01-02 | $14.07 | $14.34 | $13.94 | $14.14 | $14.14 | 207,590 |
2018-12-31 | $14.09 | $14.23 | $13.87 | $14.18 | $14.18 | 136,330 |
2018-12-28 | $14.17 | $14.29 | $13.88 | $13.99 | $13.99 | 199,303 |
2018-12-27 | $13.95 | $14.14 | $13.79 | $14.13 | $14.13 | 194,007 |
2018-12-26 | $13.73 | $14.15 | $13.68 | $14.14 | $14.14 | 249,026 |
2018-12-24 | $13.75 | $14.05 | $13.68 | $13.73 | $13.73 | 135,073 |
2018-12-21 | $14.22 | $14.39 | $13.79 | $13.91 | $13.91 | 604,020 |
2018-12-20 | $14.45 | $14.72 | $14.18 | $14.23 | $14.23 | 214,319 |
2018-12-19 | $14.74 | $15.02 | $14.30 | $14.42 | $14.42 | 376,392 |
2018-12-18 | $14.88 | $14.99 | $14.69 | $14.74 | $14.74 | 234,039 |
2018-12-17 | $15.32 | $15.40 | $14.67 | $14.83 | $14.83 | 392,903 |
2018-12-14 | $15.73 | $15.84 | $15.39 | $15.42 | $15.42 | 210,300 |
2018-12-13 | $16.13 | $16.26 | $15.80 | $15.87 | $15.87 | 195,623 |
2018-12-12 | $16.40 | $16.53 | $16.13 | $16.16 | $16.16 | 324,416 |
2018-12-11 | $16.44 | $16.59 | $16.13 | $16.27 | $16.27 | 154,012 |
2018-12-10 | $16.79 | $16.83 | $16.24 | $16.32 | $16.32 | 162,517 |
2018-12-07 | $18.00 | $18.00 | $16.87 | $16.88 | $16.88 | 330,085 |
2018-12-06 | $16.60 | $16.99 | $16.53 | $16.96 | $16.96 | 327,367 |
2018-12-04 | $17.22 | $17.46 | $16.78 | $16.86 | $16.86 | 167,103 |
2018-12-03 | $17.25 | $17.34 | $16.88 | $17.23 | $17.23 | 338,712 |
2018-11-30 | $16.95 | $17.12 | $16.72 | $16.92 | $16.92 | 276,023 |
2018-11-29 | $17.20 | $17.46 | $16.90 | $16.95 | $16.95 | 212,602 |
2018-11-28 | $17.08 | $17.22 | $16.85 | $17.22 | $17.22 | 417,523 |
2018-11-27 | $17.40 | $17.40 | $16.87 | $16.98 | $16.98 | 348,902 |
2018-11-26 | $16.55 | $16.71 | $16.36 | $16.59 | $16.59 | 101,834 |
2018-11-23 | $16.45 | $16.56 | $16.37 | $16.43 | $16.43 | 73,869 |
2018-11-21 | $16.40 | $16.78 | $16.40 | $16.62 | $16.62 | 75,094 |
2018-11-20 | $16.37 | $16.63 | $16.18 | $16.35 | $16.35 | 162,688 |
2018-11-19 | $16.81 | $17.01 | $16.41 | $16.49 | $16.49 | 209,730 |
2018-11-16 | $16.55 | $16.96 | $16.55 | $16.88 | $16.88 | 245,461 |
2018-11-15 | $16.56 | $16.74 | $16.48 | $16.58 | $16.58 | 146,875 |
2018-11-14 | $16.50 | $16.77 | $16.50 | $16.61 | $16.61 | 141,404 |
2018-11-13 | $16.35 | $16.47 | $16.18 | $16.31 | $16.31 | 255,316 |
2018-11-12 | $16.35 | $16.53 | $16.10 | $16.31 | $16.31 | 209,606 |
2018-11-09 | $16.55 | $16.64 | $16.10 | $16.31 | $16.31 | 337,140 |
2018-11-08 | $17.28 | $17.32 | $16.57 | $16.66 | $16.66 | 237,632 |
2018-11-07 | $17.07 | $17.67 | $17.07 | $17.39 | $17.39 | 273,495 |
2018-11-06 | $17.30 | $17.96 | $17.05 | $17.85 | $17.85 | 367,375 |
2018-11-05 | $18.08 | $18.12 | $17.31 | $17.38 | $17.38 | 248,612 |
2018-11-02 | $18.00 | $18.15 | $17.90 | $18.01 | $18.01 | 205,160 |
2018-11-01 | $17.77 | $17.99 | $17.51 | $17.93 | $17.93 | 167,972 |
2018-10-31 | $17.86 | $18.04 | $17.63 | $17.68 | $17.68 | 200,063 |
2018-10-30 | $17.29 | $17.70 | $17.29 | $17.69 | $17.69 | 128,426 |
2018-10-29 | $17.59 | $17.73 | $17.15 | $17.33 | $17.33 | 171,332 |
2018-10-26 | $17.48 | $17.72 | $17.29 | $17.48 | $17.48 | 136,467 |
2018-10-25 | $17.55 | $17.81 | $17.47 | $17.66 | $17.66 | 313,194 |
2018-10-24 | $17.96 | $17.96 | $17.43 | $17.44 | $17.44 | 209,192 |
2018-10-23 | $18.07 | $18.18 | $17.89 | $17.97 | $17.97 | 250,062 |
2018-10-22 | $18.61 | $18.68 | $17.91 | $18.34 | $18.34 | 287,791 |
2018-10-19 | $18.75 | $18.75 | $18.47 | $18.54 | $18.54 | 164,249 |
2018-10-18 | $18.72 | $19.14 | $18.72 | $18.76 | $18.76 | 182,179 |
2018-10-17 | $19.08 | $19.29 | $18.77 | $18.93 | $18.93 | 154,327 |
2018-10-16 | $18.74 | $19.23 | $18.56 | $19.16 | $19.16 | 263,052 |
2018-10-15 | $18.79 | $19.04 | $18.44 | $18.65 | $18.65 | 136,266 |
2018-10-12 | $19.07 | $19.11 | $18.52 | $18.78 | $18.78 | 344,777 |
2018-10-11 | $18.90 | $19.42 | $18.88 | $18.88 | $18.88 | 416,264 |
2018-10-10 | $19.23 | $19.53 | $18.97 | $19.00 | $19.00 | 197,397 |
2018-10-09 | $19.33 | $19.57 | $19.12 | $19.26 | $19.26 | 264,767 |
2018-10-08 | $19.20 | $19.41 | $18.92 | $19.32 | $19.32 | 202,510 |
2018-10-05 | $19.50 | $19.50 | $19.17 | $19.26 | $19.26 | 158,401 |
2018-10-04 | $19.69 | $19.69 | $19.36 | $19.46 | $19.46 | 159,728 |
2018-10-03 | $19.49 | $19.82 | $19.25 | $19.75 | $19.75 | 173,557 |
2018-10-02 | $20.11 | $20.11 | $19.36 | $19.38 | $19.38 | 215,212 |
2018-10-01 | $20.40 | $20.52 | $20.03 | $20.11 | $20.11 | 628,263 |
2018-09-28 | $20.35 | $20.59 | $20.23 | $20.40 | $20.40 | 270,227 |
2018-09-27 | $20.33 | $20.45 | $20.17 | $20.39 | $20.39 | 174,386 |
2018-09-26 | $20.32 | $20.44 | $20.19 | $20.33 | $20.33 | 200,612 |
2018-09-25 | $20.14 | $20.43 | $20.08 | $20.32 | $20.32 | 263,899 |
2018-09-24 | $20.00 | $20.26 | $19.99 | $20.01 | $20.01 | 1,156,472 |
2018-09-21 | $20.02 | $20.12 | $19.84 | $20.00 | $20.00 | 869,536 |
2018-09-20 | $20.00 | $20.11 | $19.95 | $20.01 | $20.01 | 437,514 |
2018-09-19 | $20.34 | $20.43 | $19.97 | $20.04 | $20.04 | 222,946 |
2018-09-18 | $20.27 | $20.42 | $20.13 | $20.34 | $20.34 | 152,675 |
2018-09-17 | $20.25 | $20.40 | $20.14 | $20.18 | $20.18 | 261,183 |
2018-09-14 | $20.59 | $20.62 | $20.18 | $20.33 | $20.33 | 186,416 |
2018-09-13 | $20.22 | $20.59 | $20.22 | $20.55 | $20.55 | 531,966 |
2018-09-12 | $19.60 | $20.45 | $19.39 | $20.31 | $20.31 | 490,412 |
2018-09-11 | $20.52 | $20.75 | $20.44 | $20.57 | $20.57 | 267,121 |
2018-09-10 | $20.43 | $20.74 | $20.43 | $20.57 | $20.57 | 402,961 |
2018-09-07 | $20.27 | $20.60 | $20.27 | $20.50 | $20.50 | 256,706 |
2018-09-06 | $20.25 | $20.61 | $20.13 | $20.36 | $20.36 | 443,779 |
2018-09-05 | $20.18 | $20.40 | $19.92 | $20.33 | $20.33 | 409,261 |
2018-09-04 | $20.45 | $20.50 | $19.88 | $20.22 | $20.22 | 354,990 |
2018-08-31 | $20.80 | $20.81 | $20.16 | $20.31 | $20.31 | 379,195 |
2018-08-30 | $20.27 | $21.34 | $20.05 | $20.81 | $20.81 | 1,283,621 |
2018-08-29 | $17.87 | $18.08 | $17.61 | $17.94 | $17.94 | 140,744 |
2018-08-28 | $18.27 | $18.49 | $17.84 | $17.85 | $17.85 | 158,018 |
2018-08-27 | $18.25 | $18.33 | $18.19 | $18.26 | $18.26 | 170,325 |
2018-08-24 | $17.99 | $18.42 | $17.99 | $18.16 | $18.16 | 159,962 |
2018-08-23 | $17.61 | $17.95 | $17.50 | $17.95 | $17.95 | 278,871 |
2018-08-22 | $17.64 | $17.86 | $17.60 | $17.67 | $17.67 | 213,806 |
2018-08-21 | $17.62 | $17.84 | $17.61 | $17.65 | $17.65 | 148,227 |
2018-08-20 | $17.47 | $17.59 | $17.32 | $17.51 | $17.51 | 141,686 |
2018-08-17 | $17.30 | $17.54 | $17.17 | $17.48 | $17.48 | 342,271 |
2018-08-16 | $17.07 | $17.40 | $17.03 | $17.28 | $17.28 | 174,560 |
2018-08-15 | $17.20 | $17.23 | $16.75 | $16.98 | $16.98 | 163,157 |
2018-08-14 | $17.21 | $17.34 | $17.05 | $17.21 | $17.21 | 147,025 |
2018-08-13 | $17.29 | $17.51 | $17.06 | $17.10 | $17.10 | 125,261 |
2018-08-10 | $17.13 | $17.36 | $17.04 | $17.32 | $17.32 | 152,564 |
2018-08-09 | $17.49 | $17.70 | $17.18 | $17.25 | $17.25 | 117,999 |
2018-08-08 | $17.58 | $17.85 | $17.32 | $17.49 | $17.49 | 326,409 |
2018-08-07 | $17.28 | $17.48 | $17.18 | $17.28 | $17.28 | 81,635 |
2018-08-06 | $17.07 | $17.28 | $16.99 | $17.26 | $17.26 | 131,868 |
2018-08-03 | $17.33 | $17.37 | $17.01 | $17.09 | $17.09 | 159,324 |
2018-08-02 | $17.28 | $17.48 | $17.25 | $17.33 | $17.33 | 113,725 |
2018-08-01 | $17.37 | $17.52 | $17.19 | $17.34 | $17.34 | 150,067 |
2018-07-31 | $17.43 | $17.58 | $17.32 | $17.51 | $17.51 | 92,403 |
2018-07-30 | $17.27 | $17.55 | $17.22 | $17.36 | $17.36 | 81,878 |
2018-07-27 | $17.60 | $17.73 | $17.20 | $17.27 | $17.27 | 130,360 |
2018-07-26 | $17.13 | $17.65 | $17.13 | $17.57 | $17.57 | 236,521 |
2018-07-25 | $17.10 | $17.20 | $17.03 | $17.15 | $17.15 | 164,916 |
2018-07-24 | $17.15 | $17.29 | $16.99 | $17.08 | $17.08 | 162,848 |
2018-07-23 | $17.13 | $17.34 | $16.88 | $17.05 | $17.05 | 226,746 |
2018-07-20 | $17.44 | $17.47 | $17.09 | $17.10 | $17.10 | 173,147 |
2018-07-19 | $17.42 | $17.54 | $17.29 | $17.42 | $17.42 | 105,168 |
2018-07-18 | $17.16 | $17.50 | $17.10 | $17.42 | $17.42 | 113,597 |
2018-07-17 | $16.99 | $17.33 | $16.99 | $17.20 | $17.20 | 157,262 |
2018-07-16 | $17.14 | $17.43 | $17.10 | $17.13 | $17.13 | 196,606 |
2018-07-13 | $17.15 | $17.35 | $17.14 | $17.19 | $17.19 | 128,871 |
2018-07-12 | $17.11 | $17.28 | $16.90 | $17.23 | $17.23 | 130,689 |
2018-07-11 | $17.43 | $17.58 | $17.03 | $17.07 | $17.07 | 120,052 |
2018-07-10 | $17.86 | $17.91 | $17.46 | $17.52 | $17.52 | 118,603 |
2018-07-09 | $17.54 | $17.85 | $17.53 | $17.78 | $17.78 | 195,275 |
2018-07-06 | $17.35 | $17.58 | $17.35 | $17.46 | $17.46 | 50,634 |
2018-07-05 | $17.60 | $17.66 | $17.22 | $17.42 | $17.42 | 93,995 |
2018-07-03 | $17.40 | $17.79 | $17.35 | $17.53 | $17.53 | 59,843 |
2018-07-02 | $17.27 | $17.37 | $17.11 | $17.34 | $17.34 | 188,331 |
2018-06-29 | $17.50 | $17.62 | $17.36 | $17.38 | $17.38 | 101,301 |
2018-06-28 | $17.20 | $17.42 | $17.16 | $17.39 | $17.39 | 129,339 |
2018-06-27 | $17.55 | $17.79 | $17.11 | $17.22 | $17.22 | 176,119 |
2018-06-26 | $17.30 | $17.70 | $17.30 | $17.56 | $17.56 | 107,886 |
2018-06-25 | $17.71 | $17.71 | $17.15 | $17.30 | $17.30 | 154,578 |
2018-06-22 | $17.83 | $17.86 | $17.51 | $17.72 | $17.72 | 379,992 |
2018-06-21 | $17.59 | $17.64 | $17.40 | $17.46 | $17.46 | 137,135 |
2018-06-20 | $17.66 | $17.81 | $17.47 | $17.61 | $17.61 | 136,196 |
2018-06-19 | $17.48 | $17.75 | $17.48 | $17.66 | $17.66 | 133,965 |
2018-06-18 | $17.49 | $17.61 | $17.40 | $17.58 | $17.58 | 238,519 |
2018-06-15 | $17.94 | $17.97 | $17.46 | $17.49 | $17.49 | 510,367 |
2018-06-14 | $18.16 | $18.21 | $17.88 | $17.95 | $17.95 | 141,183 |
2018-06-13 | $18.07 | $18.10 | $17.82 | $18.04 | $18.04 | 112,858 |
2018-06-12 | $18.27 | $18.41 | $18.04 | $18.08 | $18.08 | 124,918 |
2018-06-11 | $18.05 | $18.39 | $18.05 | $18.25 | $18.25 | 224,251 |
2018-06-08 | $18.38 | $18.52 | $18.06 | $18.13 | $18.13 | 409,592 |
2018-06-07 | $18.17 | $18.42 | $18.11 | $18.27 | $18.27 | 213,483 |
2018-06-06 | $18.27 | $18.31 | $18.02 | $18.07 | $18.07 | 229,160 |
2018-06-05 | $18.45 | $18.45 | $18.06 | $18.25 | $18.25 | 195,265 |
2018-06-04 | $18.61 | $18.76 | $18.31 | $18.49 | $18.49 | 229,778 |
2018-06-01 | $17.92 | $18.59 | $17.89 | $18.54 | $18.54 | 232,163 |
2018-05-31 | $18.01 | $18.30 | $17.80 | $17.81 | $17.81 | 376,878 |
2018-05-30 | $17.80 | $18.17 | $17.80 | $18.00 | $18.00 | 337,583 |
2018-05-29 | $17.54 | $17.86 | $17.41 | $17.71 | $17.71 | 306,153 |
2018-05-25 | $17.79 | $17.87 | $17.38 | $17.61 | $17.61 | 519,075 |
2018-05-24 | $17.87 | $17.90 | $17.50 | $17.85 | $17.85 | 424,359 |
2018-05-23 | $17.33 | $18.06 | $17.33 | $17.99 | $17.99 | 320,038 |
2018-05-22 | $18.12 | $18.24 | $17.39 | $17.42 | $17.42 | 263,735 |
2018-05-21 | $17.67 | $18.32 | $17.67 | $18.06 | $18.06 | 477,742 |
2018-05-18 | $17.60 | $17.64 | $17.50 | $17.54 | $17.54 | 944,439 |
2018-05-17 | $17.46 | $17.73 | $17.40 | $17.53 | $17.53 | 549,865 |
2018-05-16 | $17.69 | $17.69 | $17.41 | $17.53 | $17.53 | 412,473 |
2018-05-15 | $17.60 | $17.94 | $17.48 | $17.67 | $17.67 | 296,941 |
2018-05-14 | $17.41 | $17.85 | $17.36 | $17.60 | $17.60 | 335,868 |
2018-05-11 | $17.48 | $17.57 | $17.36 | $17.43 | $17.43 | 130,831 |
2018-05-10 | $17.50 | $17.61 | $17.40 | $17.50 | $17.50 | 136,982 |
2018-05-09 | $17.60 | $18.03 | $17.32 | $17.42 | $17.42 | 235,813 |
2018-05-08 | $17.60 | $17.85 | $17.31 | $17.75 | $17.75 | 226,075 |
2018-05-07 | $17.81 | $18.20 | $17.63 | $17.65 | $17.65 | 112,444 |
2018-05-04 | $17.83 | $17.89 | $17.57 | $17.73 | $17.73 | 90,718 |
2018-05-03 | $17.68 | $17.91 | $17.37 | $17.76 | $17.76 | 131,483 |
2018-05-02 | $17.25 | $17.80 | $17.25 | $17.78 | $17.78 | 153,970 |
2018-05-01 | $17.00 | $17.32 | $16.98 | $17.26 | $17.26 | 171,189 |
2018-04-30 | $17.18 | $17.39 | $16.87 | $16.87 | $16.87 | 188,277 |
2018-04-27 | $18.03 | $18.03 | $17.23 | $17.23 | $17.23 | 133,140 |
2018-04-26 | $17.96 | $18.17 | $17.92 | $18.08 | $18.08 | 265,672 |
2018-04-25 | $17.93 | $18.00 | $17.76 | $17.93 | $17.93 | 66,725 |
2018-04-24 | $18.32 | $18.38 | $17.88 | $17.96 | $17.96 | 124,392 |
2018-04-23 | $18.27 | $18.32 | $17.87 | $18.28 | $18.28 | 113,209 |
2018-04-20 | $18.21 | $18.38 | $18.11 | $18.24 | $18.24 | 85,762 |
2018-04-19 | $18.58 | $18.78 | $18.16 | $18.32 | $18.32 | 124,606 |
2018-04-18 | $18.45 | $18.78 | $18.35 | $18.67 | $18.67 | 201,208 |
2018-04-17 | $18.33 | $18.51 | $18.17 | $18.37 | $18.37 | 121,066 |
2018-04-16 | $18.19 | $18.39 | $17.75 | $18.23 | $18.23 | 90,691 |
2018-04-13 | $17.89 | $18.15 | $17.72 | $18.08 | $18.08 | 87,286 |
2018-04-12 | $18.05 | $18.05 | $17.67 | $17.79 | $17.79 | 122,957 |
2018-04-11 | $17.95 | $18.08 | $17.78 | $17.95 | $17.95 | 110,965 |
2018-04-10 | $17.96 | $18.06 | $17.77 | $18.00 | $18.00 | 168,902 |
2018-04-09 | $17.61 | $17.82 | $17.54 | $17.73 | $17.73 | 82,942 |
2018-04-06 | $17.67 | $17.92 | $17.32 | $17.48 | $17.48 | 100,548 |
2018-04-05 | $17.45 | $17.79 | $17.35 | $17.78 | $17.78 | 142,065 |
2018-04-04 | $17.18 | $17.68 | $17.12 | $17.36 | $17.36 | 173,735 |
2018-04-03 | $17.21 | $17.48 | $17.18 | $17.31 | $17.31 | 227,860 |
2018-04-02 | $17.11 | $17.45 | $16.87 | $17.12 | $17.12 | 347,282 |
2018-03-29 | $16.84 | $17.27 | $16.80 | $17.17 | $17.17 | 271,267 |
2018-03-28 | $17.25 | $17.25 | $16.77 | $16.80 | $16.80 | 416,691 |
2018-03-27 | $17.95 | $17.97 | $17.17 | $17.27 | $17.27 | 176,770 |
2018-03-26 | $17.57 | $17.98 | $17.39 | $17.95 | $17.95 | 152,202 |
2018-03-23 | $17.57 | $17.96 | $17.33 | $17.34 | $17.34 | 142,078 |
2018-03-22 | $17.74 | $17.82 | $17.53 | $17.58 | $17.58 | 122,075 |
2018-03-21 | $17.59 | $18.11 | $17.55 | $17.91 | $17.91 | 152,730 |
2018-03-20 | $17.62 | $17.85 | $17.53 | $17.62 | $17.62 | 120,953 |
2018-03-19 | $18.03 | $18.06 | $17.59 | $17.65 | $17.65 | 139,119 |
2018-03-16 | $17.96 | $18.19 | $17.90 | $18.18 | $18.18 | 460,359 |
2018-03-15 | $18.02 | $18.09 | $17.75 | $17.99 | $17.99 | 151,618 |
2018-03-14 | $18.30 | $18.33 | $17.96 | $18.00 | $18.00 | 137,384 |
2018-03-13 | $18.47 | $18.57 | $18.28 | $18.30 | $18.30 | 120,555 |
2018-03-12 | $18.39 | $18.50 | $18.31 | $18.46 | $18.46 | 149,435 |
2018-03-09 | $18.07 | $18.38 | $18.01 | $18.33 | $18.33 | 170,274 |
2018-03-08 | $18.05 | $18.25 | $17.75 | $17.93 | $17.93 | 176,970 |
2018-03-07 | $18.18 | $18.61 | $17.91 | $17.93 | $17.93 | 197,255 |
2018-03-06 | $18.24 | $19.75 | $18.20 | $18.61 | $18.61 | 589,745 |
2018-03-05 | $16.88 | $17.41 | $16.88 | $17.31 | $17.31 | 164,980 |
2018-03-02 | $16.82 | $17.17 | $16.70 | $16.95 | $16.95 | 271,644 |
2018-03-01 | $16.88 | $17.11 | $16.55 | $17.00 | $17.00 | 139,207 |
2018-02-28 | $17.30 | $17.51 | $17.02 | $17.02 | $17.02 | 167,665 |
2018-02-27 | $17.59 | $17.86 | $17.33 | $17.34 | $17.34 | 117,308 |
2018-02-26 | $17.70 | $17.82 | $17.56 | $17.58 | $17.58 | 131,922 |
2018-02-23 | $17.66 | $17.72 | $17.54 | $17.67 | $17.67 | 104,906 |
2018-02-22 | $17.87 | $17.96 | $17.51 | $17.54 | $17.54 | 136,653 |
2018-02-21 | $17.44 | $17.97 | $17.37 | $17.81 | $17.81 | 250,935 |
2018-02-20 | $17.77 | $17.85 | $17.25 | $17.45 | $17.45 | 191,179 |
2018-02-16 | $17.82 | $18.00 | $17.74 | $17.85 | $17.85 | 243,855 |
2018-02-15 | $17.85 | $17.95 | $17.64 | $17.94 | $17.94 | 140,863 |
2018-02-14 | $17.37 | $17.76 | $17.32 | $17.75 | $17.75 | 214,883 |
2018-02-13 | $17.40 | $17.59 | $17.24 | $17.48 | $17.48 | 181,661 |
2018-02-12 | $17.10 | $17.81 | $17.10 | $17.45 | $17.45 | 329,837 |
2018-02-09 | $16.89 | $17.20 | $16.78 | $17.10 | $17.10 | 346,948 |
2018-02-08 | $16.79 | $17.10 | $16.56 | $16.81 | $16.81 | 326,613 |
2018-02-07 | $16.77 | $16.89 | $16.59 | $16.72 | $16.72 | 256,210 |
2018-02-06 | $16.61 | $17.05 | $16.42 | $16.86 | $16.86 | 265,057 |
2018-02-05 | $16.82 | $17.31 | $16.77 | $16.79 | $16.79 | 337,030 |
2018-02-02 | $17.71 | $17.87 | $16.81 | $16.84 | $16.84 | 272,077 |
2018-02-01 | $18.15 | $18.19 | $17.75 | $17.90 | $17.90 | 147,217 |
2018-01-31 | $18.35 | $18.40 | $18.10 | $18.23 | $18.23 | 227,222 |
2018-01-30 | $18.17 | $18.46 | $18.14 | $18.28 | $18.28 | 267,023 |
2018-01-29 | $19.19 | $19.19 | $18.25 | $18.28 | $18.28 | 448,142 |
2018-01-26 | $19.45 | $19.48 | $19.10 | $19.13 | $19.13 | 135,679 |
2018-01-25 | $19.70 | $19.88 | $19.39 | $19.49 | $19.49 | 123,593 |
2018-01-24 | $19.64 | $19.85 | $19.43 | $19.62 | $19.62 | 224,121 |
2018-01-23 | $19.73 | $19.76 | $19.39 | $19.75 | $19.75 | 163,474 |
2018-01-22 | $19.25 | $19.63 | $19.05 | $19.62 | $19.62 | 265,373 |
2018-01-19 | $18.91 | $19.15 | $18.91 | $19.05 | $19.05 | 177,847 |
2018-01-18 | $18.88 | $19.03 | $18.73 | $18.96 | $18.96 | 272,570 |
2018-01-17 | $18.39 | $18.99 | $18.29 | $18.94 | $18.94 | 298,421 |
2018-01-16 | $18.97 | $18.97 | $18.28 | $18.28 | $18.28 | 261,988 |
2018-01-12 | $18.75 | $19.10 | $18.50 | $18.93 | $18.93 | 722,632 |
2018-01-11 | $18.90 | $19.00 | $18.74 | $18.74 | $18.74 | 179,893 |
2018-01-10 | $19.00 | $19.46 | $18.84 | $18.90 | $18.90 | 168,140 |
2018-01-09 | $19.04 | $19.14 | $18.82 | $18.98 | $18.98 | 190,160 |
2018-01-08 | $18.83 | $19.05 | $18.78 | $18.99 | $18.99 | 166,292 |
2018-01-05 | $19.02 | $19.04 | $18.75 | $18.83 | $18.83 | 146,092 |
2018-01-04 | $19.30 | $19.30 | $18.96 | $19.10 | $19.10 | 202,174 |
2018-01-03 | $19.65 | $19.84 | $19.08 | $19.10 | $19.10 | 235,407 |
2018-01-02 | $19.38 | $19.67 | $19.24 | $19.62 | $19.62 | 611,915 |
2017-12-29 | $19.60 | $19.60 | $18.96 | $19.28 | $19.28 | 164,773 |
2017-12-28 | $19.55 | $19.68 | $19.40 | $19.53 | $19.53 | 186,210 |
2017-12-27 | $19.70 | $19.79 | $19.47 | $19.47 | $19.47 | 140,395 |
2017-12-26 | $19.60 | $19.81 | $19.55 | $19.71 | $19.71 | 131,761 |
2017-12-22 | $19.70 | $19.95 | $19.55 | $19.64 | $19.64 | 164,411 |
2017-12-21 | $19.96 | $20.07 | $19.76 | $19.81 | $19.81 | 239,319 |
2017-12-20 | $19.93 | $20.12 | $19.73 | $19.96 | $19.96 | 174,283 |
2017-12-19 | $20.08 | $20.23 | $19.74 | $19.86 | $19.86 | 228,211 |
2017-12-18 | $19.95 | $20.09 | $19.82 | $19.96 | $19.96 | 226,413 |
2017-12-15 | $20.45 | $20.67 | $19.80 | $19.82 | $19.82 | 1,053,962 |
2017-12-14 | $20.23 | $20.49 | $20.19 | $20.36 | $20.36 | 346,707 |
2017-12-13 | $20.35 | $20.50 | $20.16 | $20.21 | $20.21 | 329,356 |
2017-12-12 | $20.57 | $20.75 | $20.29 | $20.36 | $20.36 | 232,554 |
2017-12-11 | $20.38 | $20.98 | $20.37 | $20.65 | $20.65 | 596,404 |
2017-12-08 | $20.40 | $20.56 | $20.09 | $20.38 | $20.38 | 369,953 |
2017-12-07 | $20.23 | $20.35 | $20.01 | $20.28 | $20.28 | 386,991 |
2017-12-06 | $20.44 | $20.51 | $20.21 | $20.24 | $20.24 | 180,188 |
2017-12-05 | $20.45 | $20.75 | $20.40 | $20.44 | $20.44 | 254,168 |
2017-12-04 | $20.86 | $20.94 | $20.41 | $20.43 | $20.43 | 339,980 |
2017-12-01 | $20.84 | $20.90 | $20.11 | $20.72 | $20.72 | 254,659 |
2017-11-30 | $20.23 | $20.80 | $20.23 | $20.76 | $20.76 | 486,804 |
2017-11-29 | $20.41 | $20.44 | $19.96 | $20.18 | $20.18 | 317,721 |
2017-11-28 | $20.29 | $20.49 | $20.24 | $20.40 | $20.40 | 250,908 |
2017-11-27 | $20.32 | $20.51 | $20.29 | $20.29 | $20.29 | 265,203 |
2017-11-24 | $20.43 | $20.49 | $20.28 | $20.41 | $20.41 | 78,825 |
2017-11-22 | $20.32 | $20.53 | $20.26 | $20.41 | $20.41 | 203,456 |
2017-11-21 | $20.07 | $20.44 | $20.07 | $20.30 | $20.30 | 227,014 |
2017-11-20 | $19.53 | $20.11 | $19.53 | $20.06 | $20.06 | 297,875 |
2017-11-17 | $19.44 | $20.13 | $19.26 | $19.60 | $19.60 | 840,672 |
2017-11-16 | $19.09 | $19.51 | $18.96 | $19.47 | $19.47 | 449,157 |
2017-11-15 | $18.91 | $18.99 | $18.63 | $18.95 | $18.95 | 231,236 |
2017-11-14 | $18.93 | $19.26 | $18.90 | $18.99 | $18.99 | 300,674 |
2017-11-13 | $18.84 | $19.18 | $18.78 | $18.97 | $18.97 | 332,827 |
2017-11-10 | $19.34 | $19.41 | $18.81 | $19.07 | $19.07 | 378,613 |
2017-11-09 | $19.67 | $19.67 | $18.98 | $19.28 | $19.28 | 534,335 |
2017-11-08 | $20.50 | $20.50 | $19.42 | $19.72 | $19.72 | 498,103 |
2017-11-07 | $20.91 | $21.86 | $19.52 | $19.91 | $19.91 | 827,776 |
2017-11-06 | $21.00 | $21.18 | $20.89 | $21.00 | $21.00 | 543,329 |
2017-11-03 | $21.19 | $21.21 | $20.98 | $21.00 | $21.00 | 222,659 |
2017-11-02 | $21.26 | $21.49 | $21.13 | $21.16 | $21.16 | 284,708 |
2017-11-01 | $21.08 | $21.27 | $20.96 | $21.21 | $21.21 | 313,851 |
2017-10-31 | $20.88 | $21.06 | $20.85 | $20.99 | $20.99 | 344,431 |
2017-10-30 | $20.54 | $20.84 | $20.54 | $20.80 | $20.80 | 203,120 |
2017-10-27 | $20.54 | $20.85 | $20.39 | $20.75 | $20.75 | 245,745 |
2017-10-26 | $20.54 | $20.55 | $20.35 | $20.50 | $20.50 | 174,633 |
2017-10-25 | $20.71 | $20.72 | $20.40 | $20.53 | $20.53 | 236,076 |
2017-10-24 | $20.64 | $20.78 | $20.19 | $20.63 | $20.63 | 211,084 |
2017-10-23 | $20.51 | $20.73 | $20.37 | $20.67 | $20.67 | 273,390 |
2017-10-20 | $20.51 | $20.61 | $20.38 | $20.61 | $20.61 | 290,818 |
2017-10-19 | $20.41 | $20.54 | $20.26 | $20.45 | $20.45 | 254,305 |
2017-10-18 | $20.63 | $20.63 | $20.45 | $20.50 | $20.50 | 319,672 |
2017-10-17 | $20.29 | $20.64 | $20.28 | $20.55 | $20.55 | 395,492 |
2017-10-16 | $20.37 | $20.55 | $20.25 | $20.41 | $20.41 | 414,537 |
2017-10-13 | $20.60 | $20.60 | $20.44 | $20.49 | $20.49 | 222,953 |
2017-10-12 | $20.45 | $20.65 | $20.39 | $20.54 | $20.54 | 419,997 |
2017-10-11 | $20.83 | $20.87 | $20.53 | $20.67 | $20.67 | 580,758 |
2017-10-10 | $20.70 | $20.97 | $20.69 | $20.85 | $20.85 | 571,343 |
2017-10-09 | $20.68 | $20.94 | $20.64 | $20.69 | $20.69 | 617,791 |
2017-10-06 | $20.70 | $20.81 | $20.42 | $20.70 | $20.70 | 507,520 |
2017-10-05 | $20.79 | $20.92 | $20.55 | $20.75 | $20.75 | 4,729,863 |
2017-10-04 | $21.05 | $21.26 | $20.81 | $20.81 | $20.81 | 850,644 |
2017-10-03 | $20.87 | $21.10 | $20.74 | $20.99 | $20.99 | 627,614 |
2017-10-02 | $20.88 | $20.93 | $20.61 | $20.82 | $20.82 | 805,994 |
2017-09-29 | $21.90 | $21.94 | $20.71 | $20.80 | $20.80 | 1,937,027 |
2017-09-28 | $20.68 | $20.68 | $20.31 | $20.51 | $20.51 | 205,662 |
2017-09-27 | $20.68 | $20.68 | $20.25 | $20.56 | $20.56 | 234,242 |
2017-09-26 | $20.44 | $20.81 | $20.30 | $20.57 | $20.57 | 286,529 |
2017-09-25 | $20.50 | $20.56 | $20.37 | $20.44 | $20.44 | 356,455 |
2017-09-22 | $20.11 | $20.52 | $20.11 | $20.47 | $20.47 | 299,024 |
2017-09-21 | $19.86 | $20.40 | $19.74 | $20.17 | $20.17 | 241,791 |
2017-09-20 | $19.74 | $19.98 | $19.74 | $19.90 | $19.90 | 314,174 |
2017-09-19 | $19.77 | $19.87 | $19.65 | $19.86 | $19.86 | 366,733 |
2017-09-18 | $19.88 | $20.00 | $19.67 | $19.77 | $19.77 | 457,812 |
2017-09-15 | $19.37 | $19.98 | $19.04 | $19.98 | $19.98 | 809,283 |
2017-09-14 | $18.50 | $19.55 | $18.50 | $19.43 | $19.43 | 716,650 |
2017-09-13 | $18.50 | $18.55 | $18.39 | $18.47 | $18.47 | 771,099 |
2017-09-12 | $18.50 | $18.60 | $18.42 | $18.53 | $18.53 | 594,882 |
2017-09-11 | $18.15 | $18.66 | $18.05 | $18.50 | $18.50 | 491,567 |
2017-09-08 | $17.83 | $18.00 | $17.77 | $17.93 | $17.93 | 289,730 |
2017-09-07 | $17.49 | $17.96 | $17.37 | $17.85 | $17.85 | 587,064 |
2017-09-06 | $17.41 | $17.53 | $17.37 | $17.43 | $17.43 | 316,436 |
2017-09-05 | $17.76 | $17.89 | $17.23 | $17.27 | $17.27 | 200,236 |
2017-09-01 | $17.80 | $17.90 | $17.67 | $17.81 | $17.81 | 89,219 |
2017-08-31 | $17.75 | $17.88 | $17.65 | $17.81 | $17.81 | 132,448 |
2017-08-30 | $17.70 | $17.84 | $17.63 | $17.75 | $17.75 | 93,399 |
2017-08-29 | $17.75 | $17.85 | $17.72 | $17.76 | $17.76 | 153,495 |
2017-08-28 | $17.78 | $17.92 | $17.64 | $17.74 | $17.74 | 146,058 |
2017-08-25 | $17.32 | $17.60 | $17.15 | $17.51 | $17.51 | 93,063 |
2017-08-24 | $17.20 | $17.27 | $16.80 | $17.24 | $17.24 | 89,755 |
2017-08-23 | $16.91 | $17.24 | $16.91 | $17.16 | $17.16 | 82,055 |
2017-08-22 | $16.90 | $17.02 | $16.82 | $17.02 | $17.02 | 76,705 |
2017-08-21 | $16.76 | $16.97 | $16.73 | $16.83 | $16.83 | 392,989 |
2017-08-18 | $16.55 | $16.99 | $16.55 | $16.89 | $16.89 | 133,749 |
2017-08-17 | $16.88 | $17.15 | $16.80 | $16.80 | $16.80 | 120,079 |
2017-08-16 | $16.95 | $17.15 | $16.89 | $17.00 | $17.00 | 158,652 |
2017-08-15 | $16.80 | $17.04 | $16.77 | $16.98 | $16.98 | 213,879 |
2017-08-14 | $17.00 | $17.09 | $16.92 | $17.00 | $17.00 | 103,064 |
2017-08-11 | $16.92 | $17.11 | $16.71 | $16.85 | $16.85 | 160,559 |
2017-08-10 | $16.68 | $16.68 | $16.31 | $16.56 | $16.56 | 171,750 |
2017-08-09 | $16.50 | $16.68 | $16.34 | $16.43 | $16.43 | 132,693 |
2017-08-08 | $16.85 | $17.23 | $15.90 | $16.43 | $16.43 | 464,600 |
2017-08-07 | $17.01 | $17.25 | $16.95 | $17.11 | $17.11 | 116,436 |
2017-08-04 | $17.24 | $17.63 | $17.15 | $17.27 | $17.27 | 108,506 |
2017-08-03 | $17.59 | $17.83 | $17.10 | $17.28 | $17.28 | 110,802 |
2017-08-02 | $18.01 | $18.08 | $17.60 | $17.66 | $17.66 | 86,513 |
2017-08-01 | $17.96 | $18.17 | $17.93 | $18.00 | $18.00 | 106,706 |
2017-07-31 | $18.15 | $18.18 | $17.89 | $17.91 | $17.91 | 98,005 |
2017-07-28 | $18.22 | $18.43 | $17.98 | $18.10 | $18.10 | 425,555 |
2017-07-27 | $18.24 | $18.27 | $18.12 | $18.18 | $18.18 | 93,380 |
2017-07-26 | $18.19 | $18.37 | $18.12 | $18.15 | $18.15 | 145,055 |
2017-07-25 | $18.24 | $18.29 | $18.05 | $18.14 | $18.14 | 179,692 |
2017-07-24 | $19.41 | $19.41 | $18.01 | $18.05 | $18.05 | 140,300 |
2017-07-21 | $18.45 | $18.45 | $17.99 | $18.14 | $18.14 | 180,632 |
2017-07-20 | $18.23 | $18.29 | $18.00 | $18.07 | $18.07 | 136,678 |
2017-07-19 | $18.25 | $18.39 | $17.61 | $18.29 | $18.29 | 160,844 |
2017-07-18 | $18.10 | $18.32 | $18.02 | $18.19 | $18.19 | 195,917 |
2017-07-17 | $17.88 | $18.07 | $17.86 | $17.98 | $17.98 | 87,701 |
2017-07-14 | $17.86 | $17.93 | $17.67 | $17.88 | $17.88 | 83,867 |
2017-07-13 | $17.59 | $17.81 | $17.58 | $17.71 | $17.71 | 154,275 |
2017-07-12 | $17.76 | $18.26 | $17.61 | $17.75 | $17.75 | 175,238 |
2017-07-11 | $17.91 | $18.29 | $17.73 | $18.20 | $18.20 | 124,398 |
2017-07-10 | $17.93 | $18.16 | $17.83 | $17.92 | $17.92 | 82,851 |
2017-07-07 | $17.86 | $18.05 | $17.77 | $18.03 | $18.03 | 57,717 |
2017-07-06 | $18.22 | $18.22 | $17.86 | $17.91 | $17.91 | 95,859 |
2017-07-05 | $18.34 | $18.40 | $18.06 | $18.17 | $18.17 | 127,543 |
2017-07-03 | $18.00 | $18.49 | $18.00 | $18.38 | $18.38 | 112,286 |
2017-06-30 | $17.75 | $18.08 | $17.66 | $18.04 | $18.04 | 129,050 |
2017-06-29 | $17.60 | $17.73 | $17.31 | $17.73 | $17.73 | 135,341 |
2017-06-28 | $17.49 | $17.64 | $17.39 | $17.58 | $17.58 | 106,061 |
2017-06-27 | $17.50 | $17.79 | $17.35 | $17.40 | $17.40 | 132,385 |
2017-06-26 | $17.53 | $17.65 | $17.25 | $17.50 | $17.50 | 92,616 |
2017-06-23 | $17.21 | $17.50 | $17.17 | $17.49 | $17.49 | 199,423 |
2017-06-22 | $17.13 | $17.55 | $17.12 | $17.31 | $17.31 | 96,537 |
2017-06-21 | $17.60 | $17.60 | $17.09 | $17.13 | $17.13 | 126,406 |
2017-06-20 | $17.62 | $17.86 | $17.46 | $17.65 | $17.65 | 132,470 |
2017-06-19 | $17.45 | $17.77 | $17.08 | $17.77 | $17.77 | 196,137 |
2017-06-16 | $16.70 | $17.42 | $16.70 | $17.35 | $17.35 | 571,050 |
2017-06-15 | $17.15 | $17.19 | $16.92 | $17.09 | $17.09 | 142,529 |
2017-06-14 | $16.98 | $17.31 | $16.77 | $17.24 | $17.24 | 267,548 |
2017-06-13 | $17.12 | $17.25 | $16.93 | $17.04 | $17.04 | 112,490 |
2017-06-12 | $16.97 | $17.17 | $16.93 | $17.09 | $17.09 | 205,818 |
2017-06-09 | $16.80 | $17.09 | $16.79 | $16.95 | $16.95 | 184,346 |
2017-06-08 | $16.44 | $16.92 | $16.44 | $16.78 | $16.78 | 108,186 |
2017-06-07 | $16.91 | $17.02 | $16.48 | $16.53 | $16.53 | 90,249 |
2017-06-06 | $16.75 | $17.01 | $16.52 | $16.96 | $16.96 | 166,926 |
2017-06-05 | $16.86 | $16.98 | $16.61 | $16.73 | $16.73 | 359,112 |
2017-06-02 | $17.35 | $17.35 | $16.92 | $16.95 | $16.95 | 310,759 |
2017-06-01 | $17.37 | $17.37 | $17.09 | $17.30 | $17.30 | 154,922 |
2017-05-31 | $16.94 | $17.24 | $16.87 | $17.21 | $17.21 | 285,052 |
2017-05-30 | $16.73 | $17.00 | $16.63 | $16.82 | $16.82 | 147,868 |
2017-05-26 | $16.80 | $16.90 | $16.58 | $16.81 | $16.81 | 131,210 |
2017-05-25 | $16.56 | $16.91 | $16.54 | $16.71 | $16.71 | 113,615 |
2017-05-24 | $16.86 | $16.94 | $16.48 | $16.57 | $16.57 | 122,070 |
2017-05-23 | $16.95 | $17.02 | $16.78 | $16.88 | $16.88 | 110,753 |
2017-05-22 | $16.93 | $17.07 | $16.90 | $16.95 | $16.95 | 102,681 |
2017-05-19 | $16.74 | $17.00 | $16.52 | $16.93 | $16.93 | 118,936 |
2017-05-18 | $16.55 | $16.82 | $16.41 | $16.67 | $16.67 | 120,217 |
2017-05-17 | $16.31 | $16.70 | $16.31 | $16.62 | $16.62 | 113,544 |
2017-05-16 | $16.75 | $16.75 | $16.36 | $16.49 | $16.49 | 135,760 |
2017-05-15 | $16.65 | $16.82 | $16.63 | $16.66 | $16.66 | 116,867 |
2017-05-12 | $16.66 | $16.88 | $16.58 | $16.65 | $16.65 | 122,963 |
2017-05-11 | $16.78 | $16.82 | $16.50 | $16.68 | $16.68 | 94,687 |
2017-05-10 | $17.00 | $17.25 | $16.76 | $16.84 | $16.84 | 201,658 |
2017-05-09 | $16.84 | $16.84 | $16.59 | $16.76 | $16.76 | 106,071 |
2017-05-08 | $16.58 | $16.85 | $16.41 | $16.84 | $16.84 | 97,415 |
2017-05-05 | $16.16 | $16.56 | $16.16 | $16.52 | $16.52 | 83,742 |
2017-05-04 | $16.25 | $16.32 | $16.15 | $16.23 | $16.23 | 96,069 |
2017-05-03 | $16.12 | $16.48 | $16.01 | $16.28 | $16.28 | 145,778 |
2017-05-02 | $16.53 | $16.70 | $16.13 | $16.19 | $16.19 | 114,683 |
2017-05-01 | $16.43 | $16.56 | $16.31 | $16.54 | $16.54 | 68,446 |
2017-04-28 | $16.49 | $16.59 | $16.32 | $16.37 | $16.37 | 119,347 |
2017-04-27 | $16.53 | $16.56 | $16.39 | $16.41 | $16.41 | 79,928 |
2017-04-26 | $16.43 | $16.79 | $16.38 | $16.54 | $16.54 | 111,684 |
2017-04-25 | $16.64 | $16.77 | $16.48 | $16.50 | $16.50 | 120,458 |
2017-04-24 | $16.53 | $16.71 | $16.41 | $16.52 | $16.52 | 110,230 |
2017-04-21 | $16.40 | $16.44 | $16.32 | $16.35 | $16.35 | 144,971 |
2017-04-20 | $16.43 | $16.46 | $16.28 | $16.33 | $16.33 | 117,655 |
2017-04-19 | $16.33 | $16.40 | $16.26 | $16.32 | $16.32 | 115,726 |
2017-04-18 | $16.25 | $16.34 | $16.16 | $16.28 | $16.28 | 94,967 |
2017-04-17 | $16.35 | $16.40 | $16.21 | $16.30 | $16.30 | 90,762 |
2017-04-13 | $16.87 | $16.87 | $16.30 | $16.38 | $16.38 | 167,680 |
2017-04-12 | $16.94 | $16.95 | $16.68 | $16.78 | $16.78 | 152,291 |
2017-04-11 | $17.01 | $17.08 | $16.83 | $17.02 | $17.02 | 194,662 |
2017-04-10 | $16.82 | $17.10 | $16.75 | $16.99 | $16.99 | 175,781 |
2017-04-07 | $16.49 | $16.82 | $16.35 | $16.75 | $16.75 | 215,820 |
2017-04-06 | $16.44 | $16.52 | $16.33 | $16.50 | $16.50 | 126,130 |
2017-04-05 | $16.42 | $16.75 | $16.32 | $16.33 | $16.33 | 439,134 |
2017-04-04 | $16.49 | $16.57 | $16.24 | $16.40 | $16.40 | 115,836 |
2017-04-03 | $16.54 | $16.66 | $16.31 | $16.51 | $16.51 | 122,189 |
2017-03-31 | $16.23 | $16.49 | $16.23 | $16.49 | $16.49 | 199,987 |
2017-03-30 | $16.32 | $16.47 | $16.20 | $16.26 | $16.26 | 229,670 |
2017-03-29 | $16.11 | $16.33 | $16.10 | $16.32 | $16.32 | 212,105 |
2017-03-28 | $16.19 | $16.24 | $16.01 | $16.17 | $16.17 | 153,423 |
2017-03-27 | $15.95 | $16.33 | $15.95 | $16.22 | $16.22 | 150,539 |
2017-03-24 | $16.03 | $16.10 | $15.86 | $16.07 | $16.07 | 87,880 |
2017-03-23 | $15.95 | $16.06 | $15.75 | $16.02 | $16.02 | 140,693 |
2017-03-22 | $15.54 | $15.99 | $15.49 | $15.89 | $15.89 | 144,210 |
2017-03-21 | $16.18 | $16.31 | $15.59 | $15.59 | $15.59 | 160,693 |
2017-03-20 | $16.23 | $16.23 | $15.82 | $16.07 | $16.07 | 157,261 |
2017-03-17 | $16.09 | $16.38 | $15.73 | $16.23 | $16.23 | 605,756 |
2017-03-16 | $16.13 | $16.21 | $15.97 | $16.09 | $16.09 | 234,421 |
2017-03-15 | $15.99 | $16.12 | $15.80 | $16.07 | $16.07 | 361,414 |
2017-03-14 | $15.52 | $15.99 | $15.45 | $15.94 | $15.94 | 215,507 |
2017-03-13 | $15.35 | $15.65 | $15.35 | $15.60 | $15.60 | 132,289 |
2017-03-10 | $15.44 | $15.52 | $15.28 | $15.36 | $15.36 | 239,035 |
2017-03-09 | $15.33 | $15.56 | $15.24 | $15.46 | $15.46 | 296,419 |
2017-03-08 | $15.31 | $15.55 | $15.17 | $15.30 | $15.30 | 296,751 |
2017-03-07 | $15.35 | $15.51 | $15.22 | $15.31 | $15.31 | 205,753 |
2017-03-06 | $15.26 | $15.50 | $15.21 | $15.35 | $15.35 | 219,719 |
2017-03-03 | $15.50 | $15.78 | $15.34 | $15.41 | $15.41 | 155,566 |
2017-03-02 | $15.46 | $15.62 | $15.19 | $15.44 | $15.44 | 298,591 |
2017-03-01 | $15.12 | $16.33 | $15.12 | $15.51 | $15.51 | 918,700 |
2017-02-28 | $14.54 | $14.72 | $14.05 | $14.60 | $14.60 | 414,442 |
2017-02-27 | $14.51 | $14.72 | $14.35 | $14.65 | $14.65 | 295,073 |
2017-02-24 | $14.75 | $14.95 | $14.51 | $14.53 | $14.53 | 377,781 |
2017-02-23 | $14.89 | $14.99 | $14.72 | $14.88 | $14.88 | 121,677 |
2017-02-22 | $14.81 | $14.86 | $14.63 | $14.78 | $14.78 | 121,447 |
2017-02-21 | $14.96 | $14.98 | $14.74 | $14.88 | $14.88 | 137,061 |
2017-02-17 | $14.90 | $14.90 | $14.53 | $14.79 | $14.79 | 300,337 |
2017-02-16 | $15.00 | $15.12 | $14.67 | $14.84 | $14.84 | 141,736 |
2017-02-15 | $14.69 | $15.05 | $14.62 | $15.04 | $15.04 | 205,144 |
2017-02-14 | $14.55 | $14.85 | $14.50 | $14.76 | $14.76 | 131,781 |
2017-02-13 | $14.77 | $14.77 | $14.51 | $14.55 | $14.55 | 163,404 |
2017-02-10 | $14.80 | $14.98 | $14.61 | $14.72 | $14.72 | 78,749 |
2017-02-09 | $14.81 | $14.87 | $14.54 | $14.73 | $14.73 | 164,955 |
2017-02-08 | $14.60 | $14.84 | $14.50 | $14.72 | $14.72 | 252,542 |
2017-02-07 | $14.52 | $14.79 | $14.45 | $14.60 | $14.60 | 234,436 |
2017-02-06 | $14.65 | $14.65 | $14.46 | $14.50 | $14.50 | 123,580 |
2017-02-03 | $14.52 | $14.75 | $14.40 | $14.71 | $14.71 | 181,629 |
2017-02-02 | $14.27 | $14.47 | $14.06 | $14.46 | $14.46 | 246,944 |
2017-02-01 | $14.52 | $14.54 | $14.14 | $14.35 | $14.35 | 396,204 |
2017-01-31 | $14.31 | $14.54 | $14.14 | $14.53 | $14.53 | 216,386 |
2017-01-30 | $14.46 | $14.46 | $14.09 | $14.27 | $14.27 | 253,621 |
2017-01-27 | $14.45 | $14.58 | $14.41 | $14.48 | $14.48 | 162,476 |
2017-01-26 | $14.51 | $14.65 | $14.46 | $14.51 | $14.51 | 136,709 |
2017-01-25 | $14.50 | $14.64 | $14.26 | $14.50 | $14.50 | 182,992 |
2017-01-24 | $13.98 | $14.57 | $13.98 | $14.55 | $14.55 | 1,016,109 |
2017-01-23 | $13.83 | $14.02 | $13.80 | $14.01 | $14.01 | 245,108 |
2017-01-20 | $14.00 | $14.00 | $13.80 | $13.87 | $13.87 | 246,105 |
2017-01-19 | $13.90 | $14.08 | $13.87 | $14.02 | $14.02 | 204,516 |
2017-01-18 | $13.47 | $13.84 | $13.34 | $13.81 | $13.81 | 171,202 |
2017-01-17 | $13.25 | $13.59 | $13.25 | $13.46 | $13.46 | 187,265 |
2017-01-13 | $13.47 | $13.56 | $13.17 | $13.25 | $13.25 | 120,925 |
2017-01-12 | $13.51 | $13.56 | $13.30 | $13.47 | $13.47 | 172,478 |
2017-01-11 | $13.35 | $13.53 | $12.96 | $13.49 | $13.49 | 212,306 |
2017-01-10 | $13.92 | $13.92 | $13.18 | $13.20 | $13.20 | 229,869 |
2017-01-09 | $14.19 | $14.19 | $13.82 | $13.97 | $13.97 | 186,460 |
2017-01-06 | $14.81 | $14.81 | $14.21 | $14.24 | $14.24 | 223,302 |
2017-01-05 | $15.00 | $15.05 | $14.67 | $14.69 | $14.69 | 223,497 |
2017-01-04 | $14.93 | $15.07 | $14.80 | $14.90 | $14.90 | 176,004 |
2017-01-03 | $14.75 | $15.01 | $14.42 | $15.00 | $15.00 | 309,065 |
2016-12-30 | $14.58 | $14.60 | $14.41 | $14.54 | $14.54 | 211,628 |
2016-12-29 | $14.60 | $14.78 | $14.47 | $14.63 | $14.63 | 136,983 |
2016-12-28 | $14.63 | $14.68 | $14.47 | $14.62 | $14.62 | 154,001 |
2016-12-27 | $14.90 | $15.01 | $14.58 | $14.59 | $14.59 | 102,838 |
2016-12-23 | $14.96 | $15.15 | $14.81 | $14.86 | $14.86 | 201,030 |
2016-12-22 | $14.44 | $15.00 | $14.40 | $15.00 | $15.00 | 275,945 |
2016-12-21 | $14.18 | $14.45 | $14.11 | $14.42 | $14.42 | 195,485 |
2016-12-20 | $14.12 | $14.24 | $14.08 | $14.20 | $14.20 | 217,740 |
2016-12-19 | $14.32 | $14.36 | $14.06 | $14.14 | $14.14 | 268,910 |
2016-12-16 | $13.97 | $14.50 | $13.97 | $14.42 | $14.42 | 555,302 |
2016-12-15 | $14.32 | $15.00 | $14.02 | $14.21 | $14.21 | 1,214,094 |
2016-12-14 | $14.91 | $14.91 | $14.28 | $14.37 | $14.37 | 308,103 |
2016-12-13 | $15.15 | $15.25 | $14.86 | $14.91 | $14.91 | 233,757 |
2016-12-12 | $15.42 | $15.43 | $14.97 | $15.10 | $15.10 | 231,249 |
2016-12-09 | $15.12 | $15.35 | $14.92 | $15.20 | $15.20 | 298,460 |
2016-12-08 | $15.40 | $15.46 | $15.02 | $15.12 | $15.12 | 226,355 |
2016-12-07 | $15.00 | $15.37 | $14.85 | $15.24 | $15.24 | 815,389 |
2016-12-06 | $15.12 | $15.12 | $14.82 | $14.98 | $14.98 | 120,380 |
2016-12-05 | $15.08 | $15.27 | $15.01 | $15.15 | $15.15 | 293,186 |
2016-12-02 | $14.78 | $15.22 | $14.78 | $14.99 | $14.99 | 563,683 |
2016-12-01 | $14.95 | $14.99 | $14.74 | $14.82 | $14.82 | 500,158 |
2016-11-30 | $14.85 | $14.99 | $14.39 | $14.80 | $14.80 | 810,059 |
2016-11-29 | $14.38 | $14.46 | $14.11 | $14.26 | $14.26 | 127,440 |
2016-11-28 | $14.44 | $14.72 | $14.34 | $14.38 | $14.38 | 130,096 |
2016-11-25 | $14.71 | $14.79 | $14.34 | $14.46 | $14.46 | 60,040 |
2016-11-23 | $14.71 | $14.78 | $14.54 | $14.70 | $14.70 | 138,601 |
2016-11-22 | $14.78 | $14.89 | $14.44 | $14.70 | $14.70 | 200,480 |
2016-11-21 | $14.75 | $14.91 | $14.65 | $14.80 | $14.80 | 233,762 |
2016-11-18 | $14.40 | $14.64 | $14.25 | $14.54 | $14.54 | 446,065 |
2016-11-17 | $14.91 | $14.95 | $14.12 | $14.31 | $14.31 | 285,664 |
2016-11-16 | $14.84 | $14.95 | $14.58 | $14.72 | $14.72 | 364,397 |
2016-11-15 | $14.69 | $14.85 | $14.60 | $14.65 | $14.65 | 234,518 |
2016-11-14 | $14.67 | $14.78 | $14.61 | $14.70 | $14.70 | 276,191 |
2016-11-11 | $14.59 | $14.67 | $14.40 | $14.48 | $14.48 | 300,124 |
2016-11-10 | $14.79 | $14.85 | $14.49 | $14.50 | $14.50 | 261,580 |
2016-11-09 | $14.15 | $14.78 | $14.15 | $14.66 | $14.66 | 323,672 |
2016-11-08 | $13.91 | $14.21 | $13.91 | $14.14 | $14.14 | 104,928 |
2016-11-07 | $14.17 | $14.26 | $13.82 | $14.03 | $14.03 | 318,898 |
2016-11-04 | $13.86 | $14.24 | $13.33 | $13.99 | $13.99 | 348,657 |
2016-11-03 | $12.74 | $14.04 | $12.65 | $13.84 | $13.84 | 444,079 |
2016-11-02 | $12.96 | $12.96 | $12.47 | $12.80 | $12.80 | 789,491 |
2016-11-01 | $12.81 | $13.04 | $12.62 | $13.02 | $13.02 | 297,289 |
2016-10-31 | $13.22 | $13.30 | $12.71 | $12.74 | $12.74 | 247,527 |
2016-10-28 | $13.47 | $13.48 | $13.13 | $13.19 | $13.19 | 185,342 |
2016-10-27 | $13.61 | $13.81 | $13.49 | $13.50 | $13.50 | 115,951 |
2016-10-26 | $13.78 | $13.92 | $13.36 | $13.60 | $13.60 | 227,991 |
2016-10-25 | $13.99 | $14.13 | $13.71 | $13.76 | $13.76 | 592,794 |
2016-10-24 | $14.09 | $14.09 | $13.81 | $13.95 | $13.95 | 168,363 |
2016-10-21 | $13.91 | $14.04 | $13.85 | $14.03 | $14.03 | 158,372 |
2016-10-20 | $14.25 | $14.27 | $13.85 | $14.09 | $14.09 | 267,812 |
2016-10-19 | $13.69 | $14.31 | $13.64 | $14.01 | $14.01 | 400,227 |
2016-10-18 | $13.53 | $13.73 | $13.53 | $13.68 | $13.68 | 260,525 |
2016-10-17 | $13.48 | $13.80 | $13.30 | $13.59 | $13.59 | 128,411 |
2016-10-14 | $13.77 | $13.94 | $13.42 | $13.51 | $13.51 | 350,697 |
2016-10-13 | $13.75 | $13.93 | $13.63 | $13.76 | $13.76 | 291,463 |
2016-10-12 | $13.90 | $14.00 | $13.71 | $13.83 | $13.83 | 213,544 |
2016-10-11 | $14.15 | $14.21 | $13.91 | $14.01 | $14.01 | 195,800 |
2016-10-10 | $14.01 | $14.43 | $13.99 | $14.12 | $14.12 | 101,362 |
2016-10-07 | $14.29 | $14.37 | $13.88 | $13.89 | $13.89 | 312,357 |
2016-10-06 | $14.86 | $14.86 | $14.15 | $14.32 | $14.32 | 349,874 |
2016-10-05 | $13.75 | $14.37 | $13.75 | $14.27 | $14.27 | 1,048,500 |
2016-10-04 | $13.14 | $13.93 | $13.04 | $13.80 | $13.80 | 620,478 |
2016-10-03 | $13.11 | $13.30 | $13.07 | $13.24 | $13.24 | 77,544 |
2016-09-30 | $13.01 | $13.32 | $12.90 | $13.08 | $13.08 | 243,500 |
2016-09-29 | $13.37 | $13.44 | $12.90 | $13.00 | $13.00 | 216,227 |
2016-09-28 | $13.15 | $13.39 | $12.87 | $13.34 | $13.34 | 365,058 |
2016-09-27 | $13.16 | $13.16 | $12.73 | $13.00 | $13.00 | 252,502 |
2016-09-26 | $13.30 | $13.39 | $12.92 | $13.01 | $13.01 | 317,040 |
2016-09-23 | $13.27 | $13.47 | $13.01 | $13.26 | $13.26 | 334,149 |
2016-09-22 | $13.60 | $13.76 | $13.36 | $13.38 | $13.38 | 228,134 |
2016-09-21 | $13.53 | $13.80 | $13.37 | $13.52 | $13.52 | 206,238 |
2016-09-20 | $13.96 | $14.07 | $13.47 | $13.55 | $13.55 | 380,591 |
2016-09-19 | $13.73 | $14.18 | $13.57 | $14.00 | $14.00 | 204,035 |
2016-09-16 | $13.31 | $13.77 | $13.17 | $13.50 | $13.50 | 467,098 |
2016-09-15 | $12.81 | $13.51 | $12.72 | $13.50 | $13.50 | 292,250 |
2016-09-14 | $12.67 | $13.02 | $12.66 | $12.88 | $12.88 | 231,363 |
2016-09-13 | $12.95 | $12.96 | $12.56 | $12.80 | $12.80 | 341,426 |
2016-09-12 | $13.21 | $13.31 | $12.98 | $12.99 | $12.99 | 357,473 |
2016-09-09 | $13.58 | $13.58 | $13.16 | $13.37 | $13.37 | 495,418 |
2016-09-08 | $12.95 | $13.65 | $12.79 | $13.52 | $13.52 | 561,793 |
2016-09-07 | $12.51 | $12.86 | $12.47 | $12.83 | $12.83 | 612,581 |
2016-09-06 | $12.67 | $12.73 | $12.37 | $12.47 | $12.47 | 529,659 |
2016-09-02 | $12.37 | $12.78 | $12.37 | $12.65 | $12.65 | 145,527 |
2016-09-01 | $12.31 | $12.45 | $12.18 | $12.44 | $12.44 | 135,527 |
2016-08-31 | $12.31 | $12.44 | $12.23 | $12.24 | $12.24 | 224,754 |
2016-08-30 | $12.26 | $12.47 | $12.26 | $12.29 | $12.29 | 273,593 |
2016-08-29 | $12.64 | $12.72 | $12.28 | $12.34 | $12.34 | 234,020 |
2016-08-26 | $12.79 | $12.88 | $12.64 | $12.72 | $12.72 | 182,394 |
2016-08-25 | $13.13 | $13.14 | $12.75 | $12.93 | $12.93 | 156,458 |
2016-08-24 | $13.40 | $13.55 | $13.08 | $13.14 | $13.14 | 175,897 |
2016-08-23 | $13.66 | $13.82 | $13.42 | $13.60 | $13.60 | 117,692 |
2016-08-22 | $13.77 | $13.88 | $13.39 | $13.64 | $13.64 | 198,470 |
2016-08-19 | $13.64 | $13.82 | $13.47 | $13.74 | $13.74 | 115,800 |
2016-08-18 | $13.62 | $13.78 | $13.41 | $13.67 | $13.67 | 118,486 |
2016-08-17 | $13.57 | $13.60 | $13.41 | $13.55 | $13.55 | 73,541 |
2016-08-16 | $13.79 | $13.79 | $13.43 | $13.52 | $13.52 | 123,836 |
2016-08-15 | $13.44 | $14.15 | $13.31 | $13.83 | $13.83 | 152,348 |
2016-08-12 | $13.24 | $13.35 | $13.18 | $13.31 | $13.31 | 144,899 |
2016-08-11 | $13.75 | $13.78 | $13.20 | $13.29 | $13.29 | 362,091 |
2016-08-10 | $13.90 | $13.99 | $13.70 | $13.82 | $13.82 | 250,247 |
2016-08-09 | $14.91 | $15.25 | $13.98 | $13.99 | $13.99 | 462,286 |
2016-08-08 | $15.61 | $15.75 | $15.06 | $15.48 | $15.48 | 102,158 |
2016-08-05 | $15.43 | $15.67 | $15.15 | $15.67 | $15.67 | 199,269 |
2016-08-04 | $15.59 | $15.89 | $15.29 | $15.42 | $15.42 | 107,588 |
2016-08-03 | $15.70 | $15.90 | $15.18 | $15.51 | $15.51 | 593,256 |
2016-08-02 | $14.81 | $15.02 | $14.20 | $14.87 | $14.87 | 132,660 |
2016-08-01 | $14.86 | $15.02 | $14.42 | $14.85 | $14.85 | 200,296 |
2016-07-29 | $14.72 | $15.16 | $14.40 | $15.00 | $15.00 | 91,781 |
2016-07-28 | $14.85 | $15.18 | $14.73 | $14.85 | $14.85 | 71,867 |
2016-07-27 | $14.78 | $15.02 | $14.78 | $14.95 | $14.95 | 138,292 |
2016-07-26 | $14.75 | $14.96 | $14.61 | $14.86 | $14.86 | 76,705 |
2016-07-25 | $14.91 | $14.91 | $14.59 | $14.79 | $14.79 | 141,153 |
2016-07-22 | $14.94 | $15.02 | $14.75 | $14.88 | $14.88 | 157,302 |
2016-07-21 | $15.22 | $15.42 | $14.89 | $14.98 | $14.98 | 68,449 |
2016-07-20 | $14.88 | $15.33 | $14.66 | $15.30 | $15.30 | 190,878 |
2016-07-19 | $14.86 | $14.91 | $14.69 | $14.81 | $14.81 | 74,578 |
2016-07-18 | $14.90 | $14.90 | $14.46 | $14.83 | $14.83 | 145,712 |
2016-07-15 | $15.00 | $15.02 | $14.70 | $14.81 | $14.81 | 178,940 |
2016-07-14 | $15.46 | $15.51 | $14.85 | $14.87 | $14.87 | 215,228 |
2016-07-13 | $15.90 | $16.00 | $15.09 | $15.31 | $15.31 | 152,923 |
2016-07-12 | $15.49 | $16.00 | $15.42 | $15.95 | $15.95 | 382,965 |
2016-07-11 | $15.13 | $15.46 | $14.90 | $15.43 | $15.43 | 240,132 |
2016-07-08 | $14.61 | $15.03 | $14.45 | $15.00 | $15.00 | 146,235 |
2016-07-07 | $14.91 | $15.08 | $14.28 | $14.48 | $14.48 | 129,231 |
2016-07-06 | $14.91 | $15.01 | $14.41 | $14.71 | $14.71 | 125,830 |
2016-07-05 | $15.02 | $15.43 | $14.59 | $14.84 | $14.84 | 187,486 |
2016-07-01 | $15.34 | $15.42 | $14.71 | $15.10 | $15.10 | 91,976 |
2016-06-30 | $14.94 | $15.34 | $14.64 | $15.34 | $15.34 | 194,319 |
2016-06-29 | $15.16 | $15.37 | $14.74 | $14.83 | $14.83 | 199,076 |
2016-06-28 | $15.17 | $15.38 | $14.88 | $15.03 | $15.03 | 203,967 |
2016-06-27 | $15.83 | $15.83 | $14.93 | $15.03 | $15.03 | 389,549 |
2016-06-24 | $15.91 | $16.10 | $15.62 | $15.85 | $15.85 | 1,405,720 |
2016-06-23 | $16.23 | $16.54 | $16.04 | $16.20 | $16.20 | 362,137 |
2016-06-22 | $16.25 | $16.33 | $15.86 | $16.28 | $16.28 | 255,288 |
2016-06-21 | $15.78 | $16.25 | $15.75 | $16.21 | $16.21 | 69,262 |
2016-06-20 | $15.47 | $16.00 | $15.47 | $15.70 | $15.70 | 196,959 |
2016-06-17 | $15.60 | $15.94 | $15.40 | $15.58 | $15.58 | 205,784 |
2016-06-16 | $14.70 | $15.70 | $14.70 | $15.55 | $15.55 | 364,448 |
2016-06-15 | $15.86 | $16.09 | $15.56 | $15.63 | $15.63 | 415,002 |
2016-06-14 | $14.03 | $16.15 | $13.90 | $15.80 | $15.80 | 497,745 |
2016-06-13 | $14.95 | $14.95 | $14.05 | $14.13 | $14.13 | 211,127 |
2016-06-10 | $15.21 | $15.93 | $14.63 | $14.87 | $14.87 | 287,462 |
2016-06-09 | $15.38 | $15.71 | $15.07 | $15.38 | $15.38 | 197,808 |
2016-06-08 | $15.49 | $15.60 | $15.20 | $15.42 | $15.42 | 253,913 |
2016-06-07 | $15.54 | $15.78 | $15.48 | $15.54 | $15.54 | 267,619 |
2016-06-06 | $15.51 | $15.69 | $15.15 | $15.65 | $15.65 | 120,222 |
2016-06-03 | $15.35 | $15.58 | $15.21 | $15.37 | $15.37 | 125,881 |
2016-06-02 | $15.45 | $15.80 | $15.14 | $15.34 | $15.34 | 132,754 |
2016-06-01 | $15.06 | $15.64 | $14.91 | $15.48 | $15.48 | 198,193 |
2016-05-31 | $15.76 | $15.87 | $15.13 | $15.30 | $15.30 | 203,277 |
2016-05-27 | $15.22 | $15.62 | $15.00 | $15.61 | $15.61 | 81,226 |
2016-05-26 | $15.48 | $15.69 | $15.12 | $15.13 | $15.13 | 129,650 |
2016-05-25 | $15.79 | $16.10 | $15.23 | $15.55 | $15.55 | 110,812 |
2016-05-24 | $15.50 | $15.87 | $15.19 | $15.82 | $15.82 | 128,754 |
2016-05-23 | $16.01 | $16.26 | $15.47 | $15.50 | $15.50 | 158,528 |
2016-05-20 | $15.49 | $16.20 | $15.49 | $16.15 | $16.15 | 220,770 |
2016-05-19 | $15.25 | $15.25 | $14.73 | $15.02 | $15.02 | 116,630 |
2016-05-18 | $15.79 | $15.92 | $15.08 | $15.23 | $15.23 | 135,049 |
2016-05-17 | $16.16 | $16.23 | $15.61 | $15.75 | $15.75 | 157,915 |
2016-05-16 | $16.32 | $16.32 | $15.82 | $16.14 | $16.14 | 105,899 |
2016-05-13 | $16.36 | $16.69 | $15.95 | $16.10 | $16.10 | 249,936 |
2016-05-12 | $17.01 | $17.10 | $16.38 | $16.45 | $16.45 | 149,526 |
2016-05-11 | $17.61 | $17.61 | $16.85 | $16.86 | $16.86 | 107,305 |
2016-05-10 | $17.54 | $17.85 | $17.39 | $17.71 | $17.71 | 115,288 |
2016-05-09 | $17.32 | $17.80 | $17.10 | $17.52 | $17.52 | 73,339 |
2016-05-06 | $16.88 | $17.39 | $16.88 | $17.23 | $17.23 | 53,204 |
2016-05-05 | $18.35 | $18.54 | $16.91 | $17.01 | $17.01 | 248,976 |
2016-05-04 | $18.92 | $19.26 | $18.76 | $18.80 | $18.80 | 91,208 |
2016-05-03 | $19.11 | $19.19 | $18.65 | $18.97 | $18.97 | 100,412 |
2016-05-02 | $19.03 | $19.42 | $18.70 | $19.23 | $19.23 | 96,387 |
2016-04-29 | $19.31 | $19.31 | $18.81 | $19.11 | $19.11 | 99,303 |
2016-04-28 | $19.62 | $19.74 | $19.25 | $19.29 | $19.29 | 46,154 |
2016-04-27 | $19.85 | $19.99 | $19.39 | $19.63 | $19.63 | 102,779 |
2016-04-26 | $19.73 | $19.93 | $19.33 | $19.83 | $19.83 | 130,120 |
2016-04-25 | $19.60 | $19.67 | $19.43 | $19.59 | $19.59 | 73,561 |
2016-04-22 | $19.55 | $19.76 | $19.17 | $19.68 | $19.68 | 62,941 |
2016-04-21 | $19.75 | $19.99 | $19.38 | $19.44 | $19.44 | 73,985 |
2016-04-20 | $19.61 | $19.98 | $19.25 | $19.79 | $19.79 | 247,647 |
2016-04-19 | $19.67 | $19.88 | $19.17 | $19.69 | $19.69 | 107,928 |
2016-04-18 | $19.31 | $20.00 | $18.93 | $19.57 | $19.57 | 102,962 |
2016-04-15 | $19.21 | $19.78 | $18.94 | $19.55 | $19.55 | 64,484 |
2016-04-14 | $19.55 | $19.55 | $19.20 | $19.32 | $19.32 | 83,748 |
2016-04-13 | $19.28 | $19.49 | $19.10 | $19.41 | $19.41 | 57,666 |
2016-04-12 | $19.27 | $19.90 | $18.88 | $19.38 | $19.38 | 49,470 |
2016-04-11 | $19.16 | $19.82 | $18.67 | $19.28 | $19.28 | 59,906 |
2016-04-08 | $19.21 | $19.60 | $18.92 | $19.48 | $19.48 | 48,219 |
2016-04-07 | $18.70 | $19.12 | $18.60 | $18.89 | $18.89 | 176,001 |
2016-04-06 | $18.90 | $19.62 | $18.81 | $18.99 | $18.99 | 124,566 |
2016-04-05 | $18.61 | $19.01 | $18.34 | $18.80 | $18.80 | 98,831 |
2016-04-04 | $18.83 | $19.14 | $18.64 | $18.70 | $18.70 | 106,566 |
2016-04-01 | $18.52 | $18.92 | $18.39 | $18.74 | $18.74 | 124,991 |
2016-03-31 | $18.69 | $19.07 | $18.39 | $18.76 | $18.76 | 92,178 |
2016-03-30 | $18.99 | $18.99 | $18.54 | $18.66 | $18.66 | 143,802 |
2016-03-29 | $18.72 | $19.01 | $18.39 | $18.90 | $18.90 | 104,664 |
2016-03-28 | $18.74 | $19.46 | $18.69 | $18.85 | $18.85 | 76,559 |
2016-03-24 | $18.60 | $18.92 | $18.45 | $18.83 | $18.83 | 67,861 |
2016-03-23 | $19.08 | $19.08 | $18.40 | $18.65 | $18.65 | 112,519 |
2016-03-22 | $19.20 | $19.35 | $19.03 | $19.11 | $19.11 | 57,595 |
2016-03-21 | $18.97 | $19.50 | $18.96 | $19.35 | $19.35 | 102,072 |
2016-03-18 | $19.75 | $19.81 | $18.88 | $19.18 | $19.18 | 563,530 |
2016-03-17 | $19.14 | $19.64 | $19.02 | $19.41 | $19.41 | 120,186 |
2016-03-16 | $18.96 | $19.50 | $18.89 | $19.03 | $19.03 | 106,973 |
2016-03-15 | $18.75 | $19.07 | $18.50 | $18.86 | $18.86 | 92,213 |
2016-03-14 | $19.05 | $19.24 | $18.54 | $18.64 | $18.64 | 88,671 |
2016-03-11 | $18.94 | $19.09 | $18.74 | $19.07 | $19.07 | 95,579 |
2016-03-10 | $18.52 | $19.05 | $18.33 | $18.62 | $18.62 | 143,661 |
2016-03-09 | $18.41 | $19.00 | $18.27 | $18.62 | $18.62 | 129,510 |
2016-03-08 | $18.51 | $18.55 | $17.91 | $18.27 | $18.27 | 133,821 |
2016-03-07 | $17.69 | $18.36 | $17.48 | $18.36 | $18.36 | 173,393 |
2016-03-04 | $19.14 | $19.42 | $17.65 | $17.84 | $17.84 | 346,475 |
2016-03-03 | $18.91 | $19.25 | $18.68 | $19.01 | $19.01 | 160,954 |
2016-03-02 | $19.75 | $19.80 | $18.72 | $19.05 | $19.05 | 233,254 |
2016-03-01 | $20.00 | $21.26 | $19.58 | $19.80 | $19.80 | 487,066 |
2016-02-29 | $21.83 | $22.64 | $19.25 | $19.70 | $19.70 | 499,591 |
2016-02-26 | $23.21 | $23.76 | $22.99 | $23.62 | $23.62 | 125,910 |
2016-02-25 | $22.35 | $23.24 | $22.35 | $22.98 | $22.98 | 105,993 |
2016-02-24 | $22.60 | $23.31 | $22.60 | $23.24 | $23.24 | 119,968 |
2016-02-23 | $23.41 | $23.54 | $22.90 | $22.95 | $22.95 | 99,358 |
2016-02-22 | $23.05 | $23.66 | $23.00 | $23.40 | $23.40 | 89,507 |
2016-02-19 | $22.85 | $23.15 | $22.70 | $22.93 | $22.93 | 84,125 |
2016-02-18 | $22.67 | $23.17 | $22.53 | $22.79 | $22.79 | 59,777 |
2016-02-17 | $22.99 | $23.20 | $22.40 | $22.69 | $22.69 | 107,856 |
2016-02-16 | $23.76 | $23.80 | $22.33 | $22.99 | $22.99 | 78,848 |
2016-02-12 | $23.02 | $23.46 | $22.88 | $23.25 | $23.25 | 106,009 |
2016-02-11 | $22.56 | $23.24 | $22.28 | $22.87 | $22.87 | 110,272 |
2016-02-10 | $23.00 | $24.08 | $22.85 | $22.90 | $22.90 | 432,798 |
2016-02-09 | $21.57 | $22.92 | $21.14 | $22.79 | $22.79 | 106,013 |
2016-02-08 | $21.54 | $21.95 | $20.56 | $21.81 | $21.81 | 173,317 |
2016-02-05 | $23.09 | $23.17 | $21.82 | $21.84 | $21.84 | 130,506 |
2016-02-04 | $22.73 | $23.26 | $22.51 | $23.17 | $23.17 | 110,575 |
2016-02-03 | $23.23 | $23.23 | $22.34 | $22.94 | $22.94 | 78,089 |
2016-02-02 | $23.30 | $23.51 | $22.64 | $22.86 | $22.86 | 113,443 |
2016-02-01 | $23.80 | $23.80 | $23.00 | $23.69 | $23.69 | 109,740 |
2016-01-29 | $23.84 | $24.11 | $23.00 | $23.92 | $23.92 | 290,318 |
2016-01-28 | $23.90 | $23.99 | $22.85 | $23.81 | $23.81 | 172,577 |
2016-01-27 | $22.90 | $23.67 | $22.20 | $22.77 | $22.77 | 144,691 |
2016-01-26 | $22.71 | $23.17 | $22.10 | $23.12 | $23.12 | 58,206 |
2016-01-25 | $23.50 | $23.99 | $22.49 | $22.82 | $22.82 | 113,164 |
2016-01-22 | $23.15 | $24.09 | $23.04 | $23.94 | $23.94 | 161,791 |
2016-01-21 | $22.02 | $23.15 | $21.87 | $22.92 | $22.92 | 91,504 |
2016-01-20 | $21.54 | $22.62 | $21.17 | $22.09 | $22.09 | 135,729 |
2016-01-19 | $21.85 | $22.23 | $21.42 | $22.12 | $22.12 | 104,098 |
2016-01-15 | $21.84 | $22.26 | $21.24 | $21.83 | $21.83 | 141,498 |
2016-01-14 | $22.02 | $22.73 | $21.73 | $22.52 | $22.52 | 127,485 |
2016-01-13 | $23.63 | $23.63 | $21.58 | $21.80 | $21.80 | 139,863 |
2016-01-12 | $23.46 | $23.52 | $22.73 | $23.48 | $23.48 | 181,017 |
2016-01-11 | $23.92 | $23.95 | $22.82 | $23.33 | $23.33 | 109,123 |
2016-01-08 | $23.74 | $24.02 | $23.46 | $23.72 | $23.72 | 99,341 |
2016-01-07 | $23.29 | $24.10 | $22.67 | $23.61 | $23.61 | 143,500 |
2016-01-06 | $24.06 | $24.09 | $23.47 | $23.79 | $23.79 | 149,480 |
2016-01-05 | $23.20 | $24.09 | $22.99 | $24.00 | $24.00 | 159,925 |
2016-01-04 | $23.07 | $23.72 | $22.19 | $23.10 | $23.10 | 156,737 |
2015-12-31 | $23.61 | $23.75 | $23.19 | $23.54 | $23.54 | 137,051 |
2015-12-30 | $23.64 | $24.34 | $23.26 | $23.74 | $23.74 | 208,256 |
2015-12-29 | $23.31 | $23.69 | $23.01 | $23.68 | $23.68 | 78,348 |
2015-12-28 | $23.41 | $23.47 | $23.02 | $23.26 | $23.26 | 79,351 |
2015-12-24 | $24.00 | $24.00 | $23.35 | $23.75 | $23.75 | 58,129 |
2015-12-23 | $23.05 | $23.98 | $22.94 | $23.98 | $23.98 | 127,094 |
2015-12-22 | $23.26 | $23.26 | $22.71 | $23.06 | $23.06 | 102,729 |
2015-12-21 | $23.64 | $23.67 | $22.48 | $23.35 | $23.35 | 165,546 |
2015-12-18 | $22.34 | $23.71 | $22.03 | $23.71 | $23.71 | 391,829 |
2015-12-17 | $23.95 | $23.95 | $22.25 | $22.48 | $22.48 | 137,143 |
2015-12-16 | $24.26 | $24.26 | $23.31 | $23.88 | $23.88 | 159,726 |
2015-12-15 | $23.31 | $24.22 | $22.98 | $24.05 | $24.05 | 245,770 |
2015-12-14 | $23.09 | $23.50 | $22.78 | $23.21 | $23.21 | 142,018 |
2015-12-11 | $23.25 | $23.76 | $22.88 | $23.09 | $23.09 | 234,913 |
2015-12-10 | $23.50 | $24.13 | $23.28 | $23.88 | $23.88 | 255,039 |
2015-12-09 | $22.39 | $23.53 | $22.27 | $23.38 | $23.38 | 251,056 |
2015-12-08 | $21.34 | $22.71 | $21.08 | $22.62 | $22.62 | 212,305 |
2015-12-07 | $23.62 | $23.75 | $21.00 | $21.57 | $21.57 | 371,546 |
2015-12-04 | $23.45 | $24.02 | $22.94 | $23.62 | $23.62 | 189,072 |
2015-12-03 | $23.72 | $23.88 | $22.85 | $23.34 | $23.34 | 176,553 |
2015-12-02 | $24.50 | $24.52 | $23.71 | $23.72 | $23.72 | 196,058 |
2015-12-01 | $24.97 | $25.03 | $24.30 | $24.50 | $24.50 | 340,162 |
2015-11-30 | $25.14 | $25.69 | $24.62 | $25.05 | $25.05 | 539,517 |
2015-11-27 | $24.73 | $25.18 | $24.69 | $24.95 | $24.95 | 140,267 |
2015-11-25 | $24.24 | $24.55 | $24.06 | $24.43 | $24.43 | 156,819 |
2015-11-24 | $23.89 | $24.24 | $23.27 | $24.13 | $24.13 | 178,739 |
2015-11-23 | $24.50 | $24.56 | $23.16 | $24.07 | $24.07 | 880,075 |
2015-11-20 | $27.27 | $28.31 | $27.10 | $27.92 | $27.92 | 165,870 |
2015-11-19 | $26.58 | $27.30 | $26.42 | $27.08 | $27.08 | 167,647 |
2015-11-18 | $25.72 | $26.74 | $25.72 | $26.69 | $26.69 | 187,703 |
2015-11-17 | $25.00 | $25.74 | $24.69 | $25.73 | $25.73 | 153,151 |
2015-11-16 | $24.21 | $24.92 | $23.98 | $24.85 | $24.85 | 104,654 |
2015-11-13 | $24.04 | $24.31 | $23.95 | $24.15 | $24.15 | 92,145 |
2015-11-12 | $24.00 | $24.60 | $24.00 | $24.27 | $24.27 | 57,629 |
2015-11-11 | $24.59 | $24.75 | $24.35 | $24.47 | $24.47 | 89,288 |
2015-11-10 | $24.62 | $24.83 | $24.39 | $24.54 | $24.54 | 153,968 |
2015-11-09 | $23.87 | $24.86 | $23.79 | $24.73 | $24.73 | 175,136 |
2015-11-06 | $22.82 | $23.89 | $22.77 | $23.81 | $23.81 | 249,042 |
2015-11-05 | $22.56 | $23.39 | $22.56 | $22.96 | $22.96 | 144,383 |
2015-11-04 | $22.39 | $22.85 | $22.31 | $22.55 | $22.55 | 182,202 |
2015-11-03 | $22.48 | $22.60 | $22.24 | $22.29 | $22.29 | 115,306 |
2015-11-02 | $22.75 | $22.87 | $21.79 | $22.58 | $22.58 | 97,935 |
2015-10-30 | $23.19 | $23.46 | $22.70 | $22.80 | $22.80 | 298,592 |
2015-10-29 | $21.79 | $23.26 | $21.79 | $23.16 | $23.16 | 175,279 |
2015-10-28 | $21.38 | $21.85 | $21.30 | $21.76 | $21.76 | 154,966 |
2015-10-27 | $21.33 | $21.45 | $21.16 | $21.31 | $21.31 | 159,202 |
2015-10-26 | $21.62 | $21.62 | $21.25 | $21.53 | $21.53 | 91,518 |
2015-10-23 | $21.77 | $21.77 | $21.26 | $21.50 | $21.50 | 134,467 |
2015-10-22 | $21.31 | $21.73 | $21.06 | $21.57 | $21.57 | 185,417 |
2015-10-21 | $21.51 | $21.57 | $21.12 | $21.32 | $21.32 | 71,221 |
2015-10-20 | $21.42 | $21.72 | $21.25 | $21.56 | $21.56 | 88,588 |
2015-10-19 | $21.62 | $21.84 | $21.11 | $21.50 | $21.50 | 82,798 |
2015-10-16 | $21.88 | $21.90 | $21.40 | $21.73 | $21.73 | 47,625 |
2015-10-15 | $21.17 | $21.81 | $20.83 | $21.76 | $21.76 | 69,580 |
2015-10-14 | $21.46 | $21.46 | $20.76 | $21.17 | $21.17 | 25,853 |
2015-10-13 | $21.25 | $21.49 | $21.18 | $21.31 | $21.31 | 35,093 |
2015-10-12 | $21.48 | $21.48 | $21.00 | $21.44 | $21.44 | 35,420 |
2015-10-09 | $21.78 | $21.78 | $21.00 | $21.48 | $21.48 | 87,347 |
2015-10-08 | $21.20 | $21.70 | $20.99 | $21.60 | $21.60 | 109,312 |
2015-10-07 | $21.49 | $21.58 | $20.97 | $21.36 | $21.36 | 91,690 |
2015-10-06 | $21.39 | $21.39 | $20.94 | $21.35 | $21.35 | 163,742 |
2015-10-05 | $21.29 | $21.48 | $20.59 | $21.28 | $21.28 | 85,095 |
2015-10-02 | $20.73 | $21.21 | $20.37 | $21.10 | $21.10 | 59,416 |
2015-10-01 | $20.86 | $21.00 | $20.25 | $20.89 | $20.89 | 50,583 |
2015-09-30 | $20.45 | $20.94 | $20.01 | $20.83 | $20.83 | 106,903 |
2015-09-29 | $20.18 | $20.71 | $20.11 | $20.41 | $20.41 | 70,507 |
2015-09-28 | $20.47 | $20.47 | $19.76 | $20.05 | $20.05 | 73,979 |
2015-09-25 | $20.98 | $21.10 | $20.38 | $20.39 | $20.39 | 59,208 |
2015-09-24 | $20.00 | $20.79 | $19.95 | $20.72 | $20.72 | 141,866 |
2015-09-23 | $20.09 | $20.46 | $19.92 | $20.10 | $20.10 | 97,126 |
2015-09-22 | $19.59 | $20.06 | $19.59 | $19.94 | $19.94 | 84,306 |
2015-09-21 | $19.97 | $20.13 | $19.46 | $19.84 | $19.84 | 71,247 |
2015-09-18 | $19.64 | $20.00 | $19.18 | $19.68 | $19.68 | 220,099 |
2015-09-17 | $19.50 | $19.87 | $19.21 | $19.86 | $19.86 | 71,261 |
2015-09-16 | $19.90 | $20.05 | $19.27 | $19.55 | $19.55 | 49,336 |
2015-09-15 | $19.60 | $19.87 | $19.42 | $19.84 | $19.84 | 60,025 |
2015-09-14 | $19.51 | $20.06 | $19.18 | $19.54 | $19.54 | 89,233 |
2015-09-11 | $19.47 | $19.64 | $18.99 | $19.60 | $19.60 | 69,242 |
2015-09-10 | $19.55 | $20.03 | $19.08 | $19.69 | $19.69 | 77,594 |
2015-09-09 | $19.74 | $19.77 | $19.35 | $19.55 | $19.55 | 61,407 |
2015-09-08 | $18.87 | $19.71 | $18.87 | $19.60 | $19.60 | 112,207 |
2015-09-04 | $18.66 | $18.78 | $18.28 | $18.56 | $18.56 | 42,811 |
2015-09-03 | $18.73 | $19.22 | $18.62 | $18.96 | $18.96 | 90,151 |
Par Pacific Holdings Inc (PARR) News Headlines
US refiners mull switch to alternative lighter crudes amid Trump tariff fears
None
reuters.com Feb. 20, 2025مصافي تكرير أمريكية تدرس التحول إلى خامات أخف وسط مخاوف الرسوم الجمركية
None
reuters.com Feb. 21, 2025Here are Thursday's biggest analyst calls: Nvidia, Ferrari, Tesla, AMD, Roku, McDonald's, Robinhood and more
None
cnbc.com March 27, 2025Recent Par Pacific Holdings Inc (PARR) News
Similar Companies to Par Pacific Holdings Inc (PARR) in the Oil & Gas Refining & Marketing Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Marathon Petroleum Corp | MPC | Oil & Gas Refining & Marketing | Energy | 28,000 |
Phillips 66 | PSX | Oil & Gas Refining & Marketing | Energy | 14,000 |
Valero Energy Corp | VLO | Oil & Gas Refining & Marketing | Energy | 10,000 |
Valvoline Inc | VVV | Oil & Gas Refining & Marketing | Energy | 8,000 |
Ultrapar Participacoes S.A. | UGP | Oil & Gas Refining & Marketing | Energy | 7,700 |
World Fuel Services Corp | INT | Oil & Gas Refining & Marketing | Energy | 7,000 |
CVR Energy Inc | CVI | Oil & Gas Refining & Marketing | Energy | 4,200 |
HollyFrontier Corp | HFC | Oil & Gas Refining & Marketing | Energy | 3,100 |
PBF Energy Inc - Class A | PBF | Oil & Gas Refining & Marketing | Energy | 3,000 |
Sunoco LP | SUN | Oil & Gas Refining & Marketing | Energy | 2,550 |