Invesco S&P SmallCap Energy ETF (PSCE) Exchange: NASDAQ
Data as of Aug. 29, 2025
$41.88 ($0.20) 0.48%
Invesco S&P SmallCap Energy ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap Energy ETF.Daily Information | Data |
---|---|
Date | Aug. 29, 2025 |
Open | $41.74 |
Previous Close | $41.88 |
High | $41.99 |
Low | $41.62 |
Adjusted Open | $41.74 |
Previous Adjusted Close | $41.88 |
Adjusted High | $41.99 |
Adjusted Low | $41.62 |
About Invesco S&P SmallCap Energy ETF (PSCE)
The Fund generally will invest at least 90% of its total assets in the securities of small-capitalization U.S. energy companies that comprise the Underlying Index. These companies are principally engaged in the business of producing, distributing or servicing energy related products, including oil and gas exploration and production, refining, oil services and pipelines. S&P Dow Jones Indices, LLC (“S&P DJI” or the “Index Provider”) defines sectors according to the Global Industry Classification Standard (“GICS®”) and compiles, maintains and calculates the Underlying Index strictly in accordance with its guidelines and mandated procedures. As of August 31, 2019, the Underlying Index was comprised of 40 securities with market capitalizations ranging from $52.2 million to $1.9 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the energy sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in Invesco S&P SmallCap Energy ETF (PSCE)
Historical Stock Data for Invesco S&P SmallCap Energy ETF (PSCE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-29 | $41.74 | $41.99 | $41.62 | $41.88 | $41.88 | 9,086 |
2025-08-28 | $41.30 | $41.70 | $41.09 | $41.68 | $41.68 | 8,080 |
2025-08-27 | $40.72 | $41.45 | $40.72 | $41.30 | $41.30 | 3,134 |
2025-08-26 | $40.77 | $40.77 | $40.52 | $40.69 | $40.69 | 9,251 |
2025-08-25 | $41.04 | $41.15 | $40.92 | $40.97 | $40.97 | 22,326 |
2025-08-22 | $39.59 | $41.17 | $39.55 | $41.00 | $41.00 | 15,433 |
2025-08-21 | $38.94 | $39.37 | $38.83 | $39.35 | $39.35 | 3,247 |
2025-08-20 | $38.97 | $39.15 | $38.51 | $38.96 | $38.96 | 9,338 |
2025-08-19 | $39.27 | $39.28 | $38.63 | $38.82 | $38.82 | 7,337 |
2025-08-18 | $39.14 | $39.45 | $38.94 | $39.30 | $39.30 | 3,189 |
2025-08-15 | $39.58 | $39.58 | $39.18 | $39.18 | $39.18 | 8,483 |
2025-08-14 | $39.62 | $39.75 | $39.09 | $39.74 | $39.74 | 46,346 |
2025-08-13 | $39.69 | $39.88 | $39.45 | $39.81 | $39.81 | 4,729 |
2025-08-12 | $39.05 | $39.70 | $39.05 | $39.50 | $39.50 | 24,042 |
2025-08-11 | $39.05 | $39.30 | $38.41 | $38.52 | $38.52 | 9,097 |
2025-08-08 | $38.83 | $38.89 | $38.69 | $38.84 | $38.84 | 5,695 |
2025-08-07 | $40.10 | $40.10 | $38.59 | $38.59 | $38.59 | 4,317 |
2025-08-06 | $39.95 | $40.27 | $39.13 | $39.18 | $39.18 | 11,425 |
2025-08-05 | $38.90 | $39.73 | $38.66 | $39.67 | $39.67 | 12,941 |
2025-08-04 | $38.01 | $38.58 | $38.01 | $38.54 | $38.54 | 10,240 |
2025-08-01 | $39.30 | $39.30 | $37.88 | $38.02 | $38.02 | 47,745 |
2025-07-31 | $40.15 | $40.28 | $39.50 | $39.72 | $39.72 | 14,466 |
2025-07-30 | $41.64 | $41.64 | $40.32 | $40.71 | $40.71 | 6,110 |
2025-07-29 | $41.87 | $42.01 | $41.36 | $41.88 | $41.88 | 34,172 |
2025-07-28 | $41.35 | $41.77 | $41.35 | $41.69 | $41.69 | 19,292 |
2025-07-25 | $41.63 | $41.63 | $40.97 | $40.97 | $40.97 | 7,446 |
2025-07-24 | $41.12 | $41.61 | $40.89 | $41.54 | $41.54 | 26,247 |
2025-07-23 | $40.28 | $41.42 | $40.28 | $41.30 | $41.30 | 13,469 |
2025-07-22 | $39.31 | $40.33 | $39.31 | $40.16 | $40.16 | 7,534 |
2025-07-21 | $39.98 | $39.98 | $39.20 | $39.26 | $39.26 | 31,014 |
2025-07-18 | $40.38 | $40.46 | $39.71 | $39.80 | $39.80 | 14,946 |
2025-07-17 | $38.93 | $39.92 | $38.93 | $39.81 | $39.81 | 8,152 |
2025-07-16 | $39.61 | $39.78 | $38.89 | $38.94 | $38.94 | 40,591 |
2025-07-15 | $40.94 | $40.94 | $39.59 | $39.59 | $39.59 | 12,542 |
2025-07-14 | $41.38 | $41.38 | $40.65 | $40.84 | $40.84 | 10,074 |
2025-07-11 | $41.24 | $41.72 | $41.12 | $41.59 | $41.59 | 8,954 |
2025-07-10 | $40.57 | $41.39 | $40.21 | $41.35 | $41.35 | 15,417 |
2025-07-09 | $41.04 | $41.04 | $40.58 | $40.67 | $40.67 | 10,238 |
2025-07-08 | $39.70 | $41.26 | $39.69 | $41.07 | $41.07 | 5,826 |
2025-07-07 | $40.13 | $40.29 | $39.34 | $39.65 | $39.65 | 8,484 |
2025-07-03 | $40.68 | $40.68 | $40.21 | $40.38 | $40.38 | 18,698 |
2025-07-02 | $39.64 | $40.50 | $39.38 | $40.50 | $40.50 | 14,893 |
2025-07-01 | $38.89 | $39.93 | $38.26 | $39.34 | $39.34 | 7,046 |
2025-06-30 | $39.07 | $39.11 | $38.78 | $38.86 | $38.86 | 23,476 |
2025-06-27 | $39.56 | $39.56 | $38.91 | $39.16 | $39.16 | 8,321 |
2025-06-26 | $38.81 | $39.37 | $38.70 | $39.27 | $39.27 | 5,663 |
2025-06-25 | $39.05 | $39.05 | $38.53 | $38.65 | $38.65 | 7,242 |
2025-06-24 | $39.13 | $39.47 | $38.88 | $39.18 | $39.18 | 24,097 |
2025-06-23 | $41.33 | $41.61 | $39.46 | $39.61 | $39.61 | 18,894 |
2025-06-20 | $41.67 | $41.90 | $41.07 | $41.29 | $41.03 | 19,525 |
2025-06-18 | $41.97 | $41.97 | $41.61 | $41.66 | $41.40 | 13,730 |
2025-06-17 | $41.68 | $42.20 | $41.60 | $41.86 | $41.60 | 25,860 |
2025-06-16 | $41.41 | $41.62 | $40.80 | $41.29 | $41.03 | 13,031 |
2025-06-13 | $41.65 | $41.72 | $40.68 | $41.45 | $41.19 | 20,348 |
2025-06-12 | $39.93 | $40.61 | $39.93 | $40.61 | $40.36 | 7,858 |
2025-06-11 | $39.92 | $40.61 | $39.85 | $40.55 | $40.30 | 30,612 |
2025-06-10 | $39.49 | $40.23 | $39.49 | $39.80 | $39.55 | 18,135 |
2025-06-09 | $38.76 | $39.49 | $38.76 | $39.07 | $38.83 | 22,659 |
2025-06-06 | $38.60 | $38.82 | $38.60 | $38.67 | $38.67 | 3,354 |
2025-06-05 | $38.13 | $38.13 | $37.69 | $37.77 | $37.77 | 13,398 |
2025-06-04 | $38.57 | $38.79 | $37.73 | $37.88 | $37.88 | 5,745 |
2025-06-03 | $37.30 | $38.73 | $36.73 | $38.49 | $38.49 | 11,725 |
2025-06-02 | $37.49 | $37.61 | $36.86 | $37.21 | $37.21 | 7,712 |
2025-05-30 | $37.07 | $37.07 | $36.65 | $36.81 | $36.81 | 1,414 |
2025-05-29 | $37.39 | $37.39 | $36.87 | $37.36 | $37.36 | 31,594 |
2025-05-28 | $37.39 | $37.53 | $37.14 | $37.21 | $37.21 | 16,365 |
2025-05-27 | $37.36 | $37.77 | $36.95 | $37.77 | $37.77 | 7,308 |
2025-05-23 | $36.10 | $37.01 | $36.10 | $36.96 | $36.96 | 5,736 |
2025-05-22 | $36.58 | $36.81 | $36.01 | $36.75 | $36.75 | 23,288 |
2025-05-21 | $37.66 | $37.66 | $36.77 | $36.82 | $36.82 | 15,868 |
2025-05-20 | $38.14 | $38.19 | $37.76 | $37.86 | $37.86 | 26,816 |
2025-05-19 | $38.24 | $38.24 | $37.62 | $38.08 | $38.08 | 16,373 |
2025-05-16 | $38.60 | $38.81 | $38.21 | $38.74 | $38.74 | 8,318 |
2025-05-15 | $38.60 | $38.64 | $38.05 | $38.64 | $38.64 | 17,681 |
2025-05-14 | $39.17 | $39.35 | $38.96 | $39.10 | $39.10 | 12,061 |
2025-05-13 | $38.84 | $39.60 | $38.77 | $39.34 | $39.34 | 11,506 |
2025-05-12 | $38.82 | $39.64 | $38.19 | $38.45 | $38.45 | 16,627 |
2025-05-09 | $37.06 | $37.06 | $36.63 | $37.05 | $37.05 | 4,657 |
2025-05-08 | $36.14 | $36.79 | $36.08 | $36.63 | $36.63 | 6,992 |
2025-05-07 | $36.07 | $36.07 | $35.44 | $35.69 | $35.69 | 4,642 |
2025-05-06 | $35.73 | $36.00 | $35.47 | $35.70 | $35.70 | 11,007 |
2025-05-05 | $35.75 | $35.84 | $35.39 | $35.39 | $35.39 | 6,311 |
2025-05-02 | $36.00 | $36.23 | $35.53 | $36.22 | $36.22 | 18,099 |
2025-05-01 | $34.51 | $35.60 | $34.51 | $35.41 | $35.41 | 9,958 |
2025-04-30 | $35.15 | $35.15 | $34.27 | $34.55 | $34.55 | 21,645 |
2025-04-29 | $35.44 | $35.93 | $35.26 | $35.79 | $35.79 | 17,773 |
2025-04-28 | $35.48 | $35.92 | $35.38 | $35.73 | $35.73 | 30,381 |
2025-04-25 | $35.22 | $35.56 | $34.84 | $35.56 | $35.56 | 9,138 |
2025-04-24 | $34.96 | $35.55 | $34.70 | $35.39 | $35.39 | 68,145 |
2025-04-23 | $35.12 | $35.73 | $34.38 | $34.63 | $34.63 | 17,562 |
2025-04-22 | $34.67 | $34.98 | $34.04 | $34.64 | $34.64 | 71,548 |
2025-04-21 | $34.99 | $34.99 | $33.80 | $34.18 | $34.18 | 24,078 |
2025-04-17 | $34.70 | $35.77 | $34.70 | $35.40 | $35.40 | 17,983 |
2025-04-16 | $33.97 | $34.83 | $33.97 | $34.19 | $34.19 | 9,790 |
2025-04-15 | $33.98 | $34.23 | $33.82 | $33.94 | $33.94 | 8,725 |
2025-04-14 | $34.81 | $34.81 | $33.61 | $34.00 | $34.00 | 19,420 |
2025-04-11 | $32.76 | $34.11 | $32.33 | $34.04 | $34.04 | 22,889 |
2025-04-10 | $34.44 | $34.44 | $32.23 | $32.67 | $32.67 | 16,297 |
2025-04-09 | $31.18 | $36.17 | $30.94 | $35.74 | $35.74 | 23,947 |
2025-04-08 | $35.00 | $35.00 | $31.32 | $31.77 | $31.77 | 53,363 |
2025-04-07 | $31.71 | $34.37 | $31.06 | $33.10 | $33.10 | 30,726 |
2025-04-04 | $35.51 | $35.51 | $32.36 | $33.13 | $33.13 | 75,501 |
2025-04-03 | $40.34 | $40.34 | $37.37 | $37.38 | $37.38 | 17,138 |
2025-04-02 | $41.81 | $42.61 | $41.79 | $42.61 | $42.61 | 11,873 |
2025-04-01 | $41.67 | $42.13 | $41.54 | $42.12 | $42.12 | 6,674 |
2025-03-31 | $41.49 | $42.05 | $41.26 | $41.90 | $41.90 | 10,747 |
2025-03-28 | $42.28 | $42.28 | $41.37 | $41.80 | $41.80 | 13,788 |
2025-03-27 | $42.68 | $42.68 | $42.13 | $42.43 | $42.43 | 9,793 |
2025-03-26 | $42.88 | $43.29 | $42.49 | $42.55 | $42.55 | 22,347 |
2025-03-25 | $42.75 | $42.87 | $42.41 | $42.42 | $42.42 | 9,964 |
2025-03-24 | $41.99 | $42.51 | $41.99 | $42.51 | $42.51 | 7,457 |
2025-03-21 | $41.92 | $42.10 | $41.74 | $41.91 | $41.67 | 9,639 |
2025-03-20 | $42.00 | $42.45 | $42.00 | $42.36 | $42.12 | 13,058 |
2025-03-19 | $41.73 | $42.56 | $41.73 | $42.46 | $42.22 | 11,392 |
2025-03-18 | $41.20 | $41.44 | $40.83 | $41.44 | $41.20 | 11,254 |
2025-03-17 | $40.63 | $41.01 | $40.60 | $40.96 | $40.73 | 54,098 |
2025-03-14 | $39.69 | $40.52 | $39.60 | $40.52 | $40.29 | 16,719 |
2025-03-13 | $39.82 | $40.17 | $39.00 | $39.24 | $39.02 | 19,832 |
2025-03-12 | $40.28 | $40.31 | $39.67 | $39.79 | $39.56 | 14,194 |
2025-03-11 | $39.55 | $40.15 | $39.55 | $39.88 | $39.65 | 7,059 |
2025-03-10 | $39.53 | $40.02 | $38.74 | $39.22 | $39.00 | 89,906 |
2025-03-07 | $39.49 | $40.00 | $39.49 | $39.73 | $39.73 | 13,517 |
2025-03-06 | $39.23 | $39.50 | $38.68 | $39.14 | $39.14 | 32,714 |
2025-03-05 | $39.70 | $39.70 | $38.55 | $39.60 | $39.60 | 13,549 |
2025-03-04 | $39.87 | $40.62 | $39.00 | $40.02 | $40.02 | 20,044 |
2025-03-03 | $43.46 | $43.46 | $40.07 | $40.40 | $40.40 | 28,728 |
2025-02-28 | $43.12 | $43.13 | $42.45 | $43.13 | $43.13 | 6,411 |
2025-02-27 | $43.97 | $43.97 | $43.20 | $43.20 | $43.20 | 11,747 |
2025-02-26 | $44.03 | $44.24 | $43.39 | $43.62 | $43.62 | 7,603 |
2025-02-25 | $44.86 | $44.91 | $43.85 | $43.92 | $43.92 | 12,736 |
2025-02-24 | $45.15 | $45.19 | $44.64 | $44.79 | $44.79 | 15,014 |
2025-02-21 | $46.55 | $46.55 | $44.82 | $44.99 | $44.99 | 15,193 |
2025-02-20 | $46.71 | $46.71 | $46.20 | $46.58 | $46.58 | 8,492 |
2025-02-19 | $47.22 | $47.62 | $46.68 | $46.87 | $46.87 | 14,868 |
2025-02-18 | $47.10 | $47.54 | $46.38 | $47.09 | $47.09 | 14,709 |
2025-02-14 | $47.16 | $47.16 | $46.47 | $46.74 | $46.74 | 135,301 |
2025-02-13 | $46.43 | $46.74 | $46.00 | $46.74 | $46.74 | 16,315 |
2025-02-12 | $47.29 | $47.33 | $46.24 | $46.25 | $46.25 | 20,303 |
2025-02-11 | $47.81 | $48.38 | $47.57 | $47.68 | $47.68 | 24,107 |
2025-02-10 | $46.61 | $47.58 | $46.61 | $47.56 | $47.56 | 12,801 |
2025-02-07 | $46.99 | $46.99 | $45.94 | $46.01 | $46.01 | 6,079 |
2025-02-06 | $48.11 | $48.11 | $46.31 | $46.56 | $46.56 | 17,049 |
2025-02-05 | $48.37 | $48.37 | $47.85 | $48.06 | $48.06 | 26,622 |
2025-02-04 | $46.66 | $48.33 | $46.60 | $48.28 | $48.28 | 16,601 |
2025-02-03 | $47.45 | $47.80 | $46.96 | $47.09 | $47.09 | 18,663 |
2025-01-31 | $49.05 | $49.05 | $47.63 | $47.69 | $47.69 | 41,968 |
2025-01-30 | $49.73 | $49.73 | $48.68 | $49.11 | $49.11 | 10,549 |
2025-01-29 | $49.02 | $49.55 | $48.90 | $49.39 | $49.39 | 17,346 |
2025-01-28 | $49.58 | $49.58 | $48.65 | $49.14 | $49.14 | 13,419 |
2025-01-27 | $50.20 | $50.98 | $49.25 | $49.27 | $49.27 | 22,000 |
2025-01-24 | $51.48 | $51.48 | $50.75 | $50.75 | $50.75 | 18,015 |
2025-01-23 | $51.67 | $51.85 | $51.21 | $51.44 | $51.44 | 16,216 |
2025-01-22 | $51.86 | $52.39 | $51.47 | $51.53 | $51.53 | 29,953 |
2025-01-21 | $52.65 | $52.65 | $51.75 | $52.41 | $52.41 | 23,010 |
2025-01-17 | $52.68 | $53.10 | $52.33 | $52.47 | $52.47 | 17,069 |
2025-01-16 | $52.74 | $52.86 | $52.25 | $52.70 | $52.70 | 14,198 |
2025-01-15 | $52.15 | $52.90 | $51.94 | $52.90 | $52.90 | 13,358 |
2025-01-14 | $51.15 | $51.60 | $50.79 | $51.60 | $51.60 | 18,330 |
2025-01-13 | $50.39 | $51.37 | $50.38 | $51.16 | $51.16 | 37,017 |
2025-01-10 | $50.84 | $51.00 | $50.06 | $50.29 | $50.29 | 15,368 |
2025-01-08 | $50.03 | $50.03 | $49.62 | $49.86 | $49.86 | 8,699 |
2025-01-07 | $49.96 | $50.24 | $49.52 | $50.19 | $50.19 | 14,252 |
2025-01-06 | $50.22 | $50.81 | $49.45 | $49.67 | $49.67 | 17,161 |
2025-01-03 | $49.67 | $49.77 | $49.18 | $49.77 | $49.77 | 23,578 |
2025-01-02 | $49.65 | $49.88 | $48.99 | $49.39 | $49.39 | 15,932 |
2024-12-31 | $47.98 | $48.66 | $47.96 | $48.40 | $48.40 | 60,270 |
2024-12-30 | $46.95 | $48.05 | $46.65 | $47.74 | $47.74 | 54,536 |
2024-12-27 | $46.92 | $47.23 | $46.38 | $46.66 | $46.66 | 13,794 |
2024-12-26 | $46.74 | $46.93 | $46.14 | $46.80 | $46.80 | 32,949 |
2024-12-24 | $45.89 | $46.74 | $45.84 | $46.70 | $46.70 | 12,717 |
2024-12-23 | $45.91 | $46.33 | $45.67 | $46.21 | $46.21 | 26,797 |
2024-12-20 | $46.03 | $46.75 | $45.81 | $46.20 | $46.03 | 25,838 |
2024-12-19 | $47.50 | $47.50 | $46.09 | $46.26 | $46.09 | 75,670 |
2024-12-18 | $48.62 | $48.99 | $46.34 | $46.65 | $46.47 | 102,974 |
2024-12-17 | $48.52 | $48.75 | $47.60 | $48.49 | $48.31 | 157,061 |
2024-12-16 | $49.76 | $49.76 | $48.79 | $48.86 | $48.68 | 38,994 |
2024-12-13 | $50.46 | $50.46 | $49.67 | $49.85 | $49.66 | 40,754 |
2024-12-12 | $50.81 | $50.94 | $50.00 | $50.23 | $50.04 | 32,675 |
2024-12-11 | $50.56 | $51.22 | $50.10 | $51.07 | $50.88 | 42,034 |
2024-12-10 | $50.05 | $50.71 | $49.61 | $50.14 | $49.95 | 84,286 |
2024-12-09 | $49.83 | $50.78 | $49.82 | $49.89 | $49.70 | 41,367 |
2024-12-06 | $51.19 | $51.19 | $49.06 | $49.25 | $49.06 | 78,595 |
2024-12-05 | $51.29 | $51.87 | $51.14 | $51.14 | $50.95 | 24,357 |
2024-12-04 | $52.67 | $52.77 | $51.00 | $51.28 | $51.09 | 108,184 |
2024-12-03 | $53.26 | $53.26 | $52.49 | $52.89 | $52.69 | 79,251 |
2024-12-02 | $53.20 | $53.20 | $52.35 | $52.93 | $52.73 | 93,176 |
2024-11-29 | $53.21 | $53.31 | $52.91 | $53.10 | $52.90 | 19,736 |
2024-11-27 | $53.12 | $53.69 | $52.96 | $52.96 | $52.76 | 47,999 |
2024-11-26 | $53.73 | $53.73 | $52.66 | $52.88 | $52.68 | 112,860 |
2024-11-25 | $54.47 | $54.83 | $53.62 | $53.71 | $53.51 | 48,169 |
2024-11-22 | $53.73 | $54.78 | $53.73 | $54.43 | $54.22 | 101,821 |
2024-11-21 | $52.77 | $53.95 | $52.61 | $53.69 | $53.49 | 45,552 |
2024-11-20 | $51.58 | $52.17 | $51.58 | $52.17 | $51.97 | 50,454 |
2024-11-19 | $51.27 | $51.74 | $51.03 | $51.58 | $51.39 | 36,742 |
2024-11-18 | $51.47 | $52.09 | $51.33 | $51.80 | $51.60 | 36,101 |
2024-11-15 | $51.90 | $52.26 | $50.76 | $50.93 | $50.93 | 176,188 |
2024-11-14 | $52.31 | $52.31 | $51.33 | $51.69 | $51.69 | 29,662 |
2024-11-13 | $52.33 | $52.55 | $51.88 | $51.88 | $51.88 | 8,988 |
2024-11-12 | $53.04 | $53.29 | $52.27 | $52.36 | $52.36 | 14,982 |
2024-11-11 | $52.04 | $53.04 | $52.04 | $53.04 | $53.04 | 22,370 |
2024-11-08 | $51.85 | $52.15 | $51.68 | $52.15 | $52.15 | 8,331 |
2024-11-07 | $52.92 | $52.92 | $52.25 | $52.34 | $52.34 | 13,747 |
2024-11-06 | $51.06 | $53.33 | $51.06 | $53.16 | $53.16 | 18,006 |
2024-11-05 | $48.31 | $49.04 | $48.31 | $48.96 | $48.96 | 6,157 |
2024-11-04 | $47.77 | $48.71 | $47.62 | $48.22 | $48.22 | 13,570 |
2024-11-01 | $48.33 | $48.50 | $47.29 | $47.37 | $47.37 | 10,379 |
2024-10-31 | $48.27 | $48.62 | $48.01 | $48.01 | $48.01 | 5,651 |
2024-10-30 | $48.08 | $48.74 | $48.01 | $48.06 | $48.06 | 24,132 |
2024-10-29 | $48.45 | $48.47 | $47.68 | $47.83 | $47.83 | 24,338 |
2024-10-28 | $47.69 | $48.53 | $47.69 | $48.49 | $48.49 | 8,055 |
2024-10-25 | $49.20 | $49.20 | $48.89 | $49.09 | $49.09 | 8,263 |
2024-10-24 | $48.61 | $48.87 | $48.01 | $48.86 | $48.86 | 9,740 |
2024-10-23 | $48.79 | $48.79 | $47.97 | $48.36 | $48.36 | 17,845 |
2024-10-22 | $49.31 | $49.38 | $49.03 | $49.03 | $49.03 | 7,966 |
2024-10-21 | $49.65 | $49.75 | $48.76 | $49.00 | $49.00 | 10,193 |
2024-10-18 | $49.86 | $49.86 | $49.18 | $49.18 | $49.18 | 11,861 |
2024-10-17 | $50.17 | $50.17 | $49.46 | $50.00 | $50.00 | 5,035 |
2024-10-16 | $49.69 | $50.54 | $49.69 | $50.30 | $50.30 | 20,071 |
2024-10-15 | $50.24 | $50.24 | $49.50 | $49.54 | $49.54 | 16,875 |
2024-10-14 | $51.71 | $51.74 | $51.35 | $51.63 | $51.63 | 6,223 |
2024-10-11 | $51.32 | $52.44 | $51.22 | $52.30 | $52.30 | 6,499 |
2024-10-10 | $51.03 | $51.62 | $50.78 | $51.47 | $51.47 | 4,398 |
2024-10-09 | $50.90 | $51.35 | $50.55 | $50.94 | $50.94 | 14,703 |
2024-10-08 | $51.85 | $51.85 | $50.60 | $51.22 | $51.22 | 15,461 |
2024-10-07 | $52.56 | $52.81 | $52.31 | $52.69 | $52.69 | 16,481 |
2024-10-04 | $52.23 | $52.66 | $51.89 | $52.41 | $52.41 | 18,858 |
2024-10-03 | $50.31 | $51.61 | $50.06 | $51.61 | $51.61 | 21,519 |
2024-10-02 | $50.70 | $50.87 | $49.80 | $50.15 | $50.15 | 8,785 |
2024-10-01 | $48.64 | $50.06 | $48.64 | $49.96 | $49.96 | 20,118 |
2024-09-30 | $48.54 | $49.29 | $48.46 | $49.06 | $49.06 | 13,449 |
2024-09-27 | $48.10 | $48.83 | $48.10 | $48.68 | $48.68 | 11,813 |
2024-09-26 | $48.38 | $48.71 | $47.40 | $47.61 | $47.61 | 22,543 |
2024-09-25 | $50.60 | $50.60 | $49.11 | $49.17 | $49.17 | 13,905 |
2024-09-24 | $51.54 | $51.71 | $50.85 | $50.92 | $50.92 | 8,045 |
2024-09-23 | $50.61 | $51.53 | $50.39 | $50.87 | $50.87 | 12,594 |
2024-09-20 | $50.50 | $51.21 | $50.06 | $50.89 | $50.61 | 5,544 |
2024-09-19 | $51.02 | $51.02 | $50.20 | $50.75 | $50.75 | 7,484 |
2024-09-18 | $49.52 | $50.55 | $49.49 | $49.55 | $49.55 | 7,328 |
2024-09-17 | $48.66 | $49.80 | $48.66 | $49.80 | $49.80 | 29,877 |
2024-09-16 | $47.71 | $48.39 | $47.55 | $48.39 | $48.39 | 13,168 |
2024-09-13 | $47.03 | $47.97 | $47.03 | $47.34 | $47.34 | 5,933 |
2024-09-12 | $46.71 | $47.37 | $46.00 | $46.78 | $46.78 | 13,323 |
2024-09-11 | $46.27 | $46.52 | $45.13 | $46.27 | $46.27 | 26,325 |
2024-09-10 | $47.13 | $47.13 | $45.62 | $46.23 | $46.23 | 37,544 |
2024-09-09 | $47.58 | $47.65 | $47.00 | $47.00 | $47.00 | 15,012 |
2024-09-06 | $48.68 | $48.95 | $47.36 | $47.48 | $47.48 | 6,882 |
2024-09-05 | $49.48 | $49.48 | $48.51 | $48.51 | $48.51 | 7,875 |
2024-09-04 | $49.81 | $50.11 | $49.00 | $49.00 | $49.00 | 6,501 |
2024-09-03 | $51.69 | $51.69 | $49.57 | $49.84 | $49.84 | 18,744 |
2024-08-30 | $52.51 | $52.53 | $51.90 | $52.45 | $52.45 | 16,069 |
2024-08-29 | $52.65 | $53.27 | $52.14 | $52.89 | $52.89 | 9,383 |
2024-08-28 | $51.96 | $52.19 | $51.77 | $52.09 | $52.09 | 9,839 |
2024-08-27 | $52.74 | $52.74 | $52.04 | $52.48 | $52.48 | 10,557 |
2024-08-26 | $53.18 | $53.66 | $52.69 | $52.91 | $52.91 | 13,267 |
2024-08-23 | $51.31 | $52.42 | $51.31 | $52.32 | $52.32 | 6,303 |
2024-08-22 | $51.20 | $51.28 | $50.57 | $50.60 | $50.60 | 21,290 |
2024-08-21 | $51.17 | $51.42 | $50.89 | $50.95 | $50.95 | 20,181 |
2024-08-20 | $52.21 | $52.21 | $50.63 | $50.67 | $50.67 | 15,193 |
2024-08-19 | $52.28 | $52.87 | $52.15 | $52.31 | $52.31 | 15,671 |
2024-08-16 | $51.66 | $52.21 | $51.66 | $52.10 | $52.10 | 40,268 |
2024-08-15 | $51.69 | $52.39 | $51.69 | $51.99 | $51.99 | 36,188 |
2024-08-14 | $51.31 | $51.31 | $50.73 | $50.97 | $50.97 | 4,329 |
2024-08-13 | $51.38 | $51.38 | $50.61 | $51.12 | $51.12 | 1,241,520 |
2024-08-12 | $51.19 | $51.43 | $51.06 | $51.43 | $51.43 | 9,546 |
2024-08-09 | $51.15 | $51.15 | $50.50 | $50.73 | $50.73 | 12,411 |
2024-08-08 | $50.08 | $51.10 | $50.05 | $50.96 | $50.96 | 42,488 |
2024-08-07 | $50.07 | $50.34 | $49.06 | $49.24 | $49.24 | 16,275 |
2024-08-06 | $48.89 | $49.59 | $48.85 | $48.91 | $48.91 | 19,187 |
2024-08-05 | $48.93 | $49.45 | $47.61 | $48.86 | $48.86 | 41,542 |
2024-08-02 | $52.90 | $52.90 | $50.69 | $50.97 | $50.97 | 23,559 |
2024-08-01 | $56.70 | $56.89 | $53.41 | $54.21 | $54.21 | 25,593 |
2024-07-31 | $55.95 | $57.08 | $55.95 | $56.56 | $56.56 | 15,781 |
2024-07-30 | $54.74 | $55.49 | $54.74 | $55.49 | $55.49 | 3,218 |
2024-07-29 | $55.84 | $55.84 | $54.46 | $54.93 | $54.93 | 5,701 |
2024-07-26 | $55.39 | $55.72 | $54.75 | $55.72 | $55.72 | 10,331 |
2024-07-25 | $53.25 | $55.37 | $53.25 | $55.19 | $55.19 | 9,334 |
2024-07-24 | $54.21 | $54.59 | $53.33 | $53.33 | $53.33 | 17,876 |
2024-07-23 | $54.46 | $54.46 | $53.79 | $54.08 | $54.08 | 7,556 |
2024-07-22 | $54.84 | $54.93 | $54.23 | $54.83 | $54.83 | 22,044 |
2024-07-19 | $55.34 | $55.34 | $54.44 | $54.79 | $54.79 | 8,499 |
2024-07-18 | $55.99 | $56.49 | $55.24 | $55.47 | $55.47 | 25,734 |
2024-07-17 | $56.37 | $57.38 | $55.88 | $55.88 | $55.88 | 20,650 |
2024-07-16 | $55.28 | $56.51 | $55.01 | $56.38 | $56.38 | 44,701 |
2024-07-15 | $53.89 | $55.81 | $53.89 | $55.33 | $55.33 | 35,199 |
2024-07-12 | $53.92 | $54.04 | $53.56 | $53.74 | $53.74 | 18,299 |
2024-07-11 | $52.40 | $53.63 | $52.09 | $53.53 | $53.53 | 25,928 |
2024-07-10 | $51.62 | $51.99 | $51.50 | $51.99 | $51.99 | 13,582 |
2024-07-09 | $51.98 | $52.18 | $51.48 | $51.59 | $51.59 | 8,837 |
2024-07-08 | $51.88 | $52.32 | $51.88 | $52.18 | $52.18 | 6,938 |
2024-07-05 | $53.23 | $53.23 | $51.77 | $51.97 | $51.97 | 20,134 |
2024-07-03 | $52.69 | $53.49 | $52.69 | $53.12 | $53.12 | 10,086 |
2024-07-02 | $52.60 | $53.11 | $52.39 | $52.50 | $52.50 | 18,013 |
2024-07-01 | $53.01 | $53.11 | $52.13 | $52.36 | $52.36 | 9,094 |
2024-06-28 | $52.42 | $52.89 | $52.42 | $52.59 | $52.59 | 13,860 |
2024-06-27 | $52.44 | $52.44 | $51.72 | $52.04 | $52.04 | 13,450 |
2024-06-26 | $52.26 | $52.37 | $51.93 | $52.34 | $52.34 | 4,247 |
2024-06-25 | $52.32 | $52.51 | $52.02 | $52.46 | $52.46 | 14,134 |
2024-06-24 | $51.20 | $52.90 | $51.20 | $52.65 | $52.65 | 22,384 |
2024-06-21 | $51.45 | $51.45 | $51.11 | $51.28 | $51.10 | 3,690 |
2024-06-20 | $51.67 | $51.88 | $51.52 | $51.63 | $51.45 | 8,308 |
2024-06-18 | $50.88 | $51.54 | $50.88 | $51.23 | $51.05 | 7,906 |
2024-06-17 | $50.27 | $50.94 | $50.05 | $50.77 | $50.59 | 39,005 |
2024-06-14 | $51.70 | $51.70 | $50.29 | $50.46 | $50.28 | 17,421 |
2024-06-13 | $52.59 | $52.59 | $51.32 | $51.72 | $51.54 | 29,851 |
2024-06-12 | $53.37 | $53.57 | $52.78 | $52.88 | $52.69 | 8,031 |
2024-06-11 | $52.41 | $52.62 | $51.80 | $52.61 | $52.43 | 30,164 |
2024-06-10 | $52.26 | $52.96 | $51.98 | $52.81 | $52.62 | 14,046 |
2024-06-07 | $52.02 | $52.44 | $52.02 | $52.04 | $51.86 | 26,601 |
2024-06-06 | $52.30 | $52.49 | $52.10 | $52.37 | $52.19 | 8,608 |
2024-06-05 | $52.40 | $52.46 | $52.01 | $52.30 | $52.12 | 17,313 |
2024-06-04 | $53.06 | $53.06 | $51.86 | $52.05 | $51.87 | 45,304 |
2024-06-03 | $55.91 | $55.91 | $53.45 | $53.62 | $53.62 | 22,664 |
2024-05-31 | $54.84 | $55.84 | $54.84 | $55.84 | $55.84 | 23,142 |
2024-05-30 | $53.91 | $54.65 | $53.91 | $54.42 | $54.42 | 8,836 |
2024-05-29 | $54.66 | $54.66 | $53.86 | $53.88 | $53.88 | 10,584 |
2024-05-28 | $54.77 | $55.16 | $54.59 | $54.94 | $54.94 | 29,042 |
2024-05-24 | $54.29 | $54.45 | $54.06 | $54.29 | $54.29 | 19,529 |
2024-05-23 | $54.90 | $55.08 | $53.60 | $53.91 | $53.91 | 47,660 |
2024-05-22 | $55.58 | $55.58 | $54.43 | $54.51 | $54.51 | 16,357 |
2024-05-21 | $56.02 | $56.40 | $55.86 | $55.87 | $55.87 | 22,462 |
2024-05-20 | $55.04 | $55.96 | $55.04 | $55.81 | $55.81 | 63,026 |
2024-05-17 | $54.63 | $55.22 | $54.63 | $55.13 | $55.13 | 21,646 |
2024-05-16 | $54.48 | $54.74 | $54.35 | $54.53 | $54.53 | 48,791 |
2024-05-15 | $54.96 | $54.96 | $53.82 | $54.70 | $54.70 | 40,521 |
2024-05-14 | $54.22 | $54.95 | $54.22 | $54.95 | $54.95 | 11,279 |
2024-05-13 | $54.67 | $54.67 | $54.23 | $54.36 | $54.36 | 8,005 |
2024-05-10 | $55.74 | $55.74 | $54.18 | $54.34 | $54.34 | 12,665 |
2024-05-09 | $54.60 | $55.47 | $54.60 | $55.44 | $55.44 | 10,064 |
2024-05-08 | $54.39 | $54.69 | $54.05 | $54.55 | $54.55 | 10,117 |
2024-05-07 | $54.74 | $55.33 | $54.69 | $54.69 | $54.69 | 10,637 |
2024-05-06 | $54.61 | $55.24 | $54.57 | $54.63 | $54.63 | 17,315 |
2024-05-03 | $53.69 | $54.18 | $53.47 | $54.01 | $54.01 | 13,885 |
2024-05-02 | $52.97 | $53.52 | $52.92 | $53.24 | $53.24 | 1,025,184 |
2024-05-01 | $53.70 | $53.80 | $52.38 | $52.57 | $52.57 | 24,665 |
2024-04-30 | $56.00 | $56.00 | $53.74 | $53.74 | $53.74 | 44,490 |
2024-04-29 | $56.30 | $56.40 | $55.97 | $56.40 | $56.40 | 4,489 |
2024-04-26 | $56.28 | $56.33 | $55.77 | $56.33 | $56.33 | 6,029 |
2024-04-25 | $55.37 | $56.00 | $54.88 | $55.96 | $55.96 | 20,444 |
2024-04-24 | $55.93 | $55.93 | $55.36 | $55.82 | $55.82 | 7,502 |
2024-04-23 | $54.91 | $56.28 | $54.66 | $56.04 | $56.04 | 14,519 |
2024-04-22 | $54.87 | $55.72 | $54.19 | $55.10 | $55.10 | 21,759 |
2024-04-19 | $54.26 | $55.28 | $54.26 | $55.16 | $55.16 | 6,576 |
2024-04-18 | $55.05 | $55.45 | $54.43 | $54.43 | $54.43 | 17,930 |
2024-04-17 | $55.21 | $55.82 | $54.60 | $54.68 | $54.68 | 15,442 |
2024-04-16 | $55.26 | $55.33 | $54.45 | $55.21 | $55.21 | 36,238 |
2024-04-15 | $56.69 | $56.82 | $55.53 | $55.58 | $55.58 | 44,918 |
2024-04-12 | $57.62 | $58.09 | $56.14 | $56.41 | $56.41 | 28,980 |
2024-04-11 | $57.48 | $57.55 | $56.72 | $57.13 | $57.13 | 34,597 |
2024-04-10 | $56.74 | $57.61 | $56.53 | $57.57 | $57.57 | 22,997 |
2024-04-09 | $57.68 | $58.06 | $57.05 | $57.31 | $57.31 | 20,507 |
2024-04-08 | $58.20 | $58.37 | $57.47 | $57.50 | $57.50 | 30,840 |
2024-04-05 | $57.53 | $58.39 | $57.47 | $58.09 | $58.09 | 11,453 |
2024-04-04 | $58.00 | $58.00 | $57.23 | $57.38 | $57.38 | 11,742 |
2024-04-03 | $56.91 | $57.88 | $56.91 | $57.88 | $57.88 | 17,075 |
2024-04-02 | $56.37 | $56.66 | $55.94 | $56.63 | $56.63 | 25,808 |
2024-04-01 | $56.22 | $56.22 | $55.18 | $55.93 | $55.93 | 17,516 |
2024-03-28 | $55.60 | $55.83 | $55.50 | $55.78 | $55.78 | 13,974 |
2024-03-27 | $54.11 | $55.10 | $54.11 | $55.10 | $55.10 | 4,575 |
2024-03-26 | $55.32 | $55.32 | $54.01 | $54.01 | $54.01 | 22,035 |
2024-03-25 | $54.68 | $55.50 | $54.68 | $55.21 | $55.21 | 11,882 |
2024-03-22 | $55.24 | $55.24 | $54.53 | $54.53 | $54.53 | 11,304 |
2024-03-21 | $54.84 | $55.31 | $54.84 | $55.15 | $55.15 | 12,097 |
2024-03-20 | $53.95 | $54.94 | $53.87 | $54.67 | $54.67 | 25,268 |
2024-03-19 | $53.26 | $54.46 | $53.26 | $54.46 | $54.46 | 15,386 |
2024-03-18 | $53.45 | $53.48 | $52.94 | $53.38 | $53.38 | 12,826 |
2024-03-15 | $52.95 | $53.80 | $52.95 | $53.37 | $53.19 | 12,323 |
2024-03-14 | $53.32 | $53.32 | $52.76 | $53.11 | $52.93 | 11,553 |
2024-03-13 | $52.95 | $53.65 | $52.77 | $53.05 | $52.87 | 29,971 |
2024-03-12 | $52.50 | $52.88 | $52.26 | $52.45 | $52.27 | 3,380 |
2024-03-11 | $52.48 | $52.83 | $51.90 | $52.74 | $52.56 | 11,401 |
2024-03-08 | $53.00 | $53.08 | $52.36 | $52.77 | $52.77 | 5,729 |
2024-03-07 | $52.23 | $53.48 | $52.23 | $52.74 | $52.74 | 24,421 |
2024-03-06 | $52.83 | $52.83 | $52.00 | $52.20 | $52.20 | 17,666 |
2024-03-05 | $52.34 | $52.55 | $52.00 | $52.03 | $52.03 | 6,751 |
2024-03-04 | $53.07 | $53.07 | $51.93 | $51.93 | $51.93 | 17,805 |
2024-03-01 | $52.23 | $53.21 | $52.23 | $52.69 | $52.69 | 21,050 |
2024-02-29 | $51.82 | $52.42 | $51.70 | $51.82 | $51.82 | 9,458 |
2024-02-28 | $52.17 | $52.39 | $51.51 | $51.62 | $51.62 | 12,028 |
2024-02-27 | $51.84 | $52.42 | $51.84 | $52.29 | $52.29 | 27,129 |
2024-02-26 | $51.38 | $52.11 | $51.17 | $51.78 | $51.78 | 40,944 |
2024-02-23 | $51.39 | $52.03 | $51.11 | $51.73 | $51.73 | 16,872 |
2024-02-22 | $51.71 | $52.10 | $51.37 | $52.05 | $52.05 | 15,540 |
2024-02-21 | $50.99 | $52.15 | $50.99 | $51.67 | $51.67 | 43,719 |
2024-02-20 | $51.64 | $51.64 | $50.83 | $50.92 | $50.92 | 5,648 |
2024-02-16 | $51.44 | $52.26 | $51.17 | $51.74 | $51.74 | 17,496 |
2024-02-15 | $49.93 | $51.82 | $49.93 | $51.72 | $51.72 | 50,394 |
2024-02-14 | $49.74 | $50.05 | $49.22 | $49.63 | $49.63 | 11,740 |
2024-02-13 | $50.03 | $50.05 | $48.99 | $49.33 | $49.33 | 12,879 |
2024-02-12 | $49.78 | $50.80 | $49.78 | $50.54 | $50.54 | 22,592 |
2024-02-09 | $50.15 | $50.15 | $49.62 | $49.77 | $49.77 | 10,896 |
2024-02-08 | $49.48 | $50.03 | $49.30 | $50.03 | $50.03 | 8,420 |
2024-02-07 | $49.29 | $49.56 | $48.91 | $49.45 | $49.45 | 6,639 |
2024-02-06 | $48.48 | $49.10 | $48.48 | $48.87 | $48.87 | 9,891 |
2024-02-05 | $48.71 | $48.71 | $47.72 | $48.30 | $48.30 | 19,053 |
2024-02-02 | $49.83 | $49.83 | $48.97 | $48.97 | $48.97 | 20,003 |
2024-02-01 | $50.92 | $51.10 | $49.64 | $50.22 | $50.22 | 16,754 |
2024-01-31 | $51.62 | $51.62 | $50.49 | $50.53 | $50.53 | 14,093 |
2024-01-30 | $50.53 | $52.03 | $50.50 | $52.03 | $52.03 | 24,604 |
2024-01-29 | $50.10 | $50.85 | $50.02 | $50.83 | $50.83 | 7,910 |
2024-01-26 | $50.90 | $51.10 | $50.07 | $50.83 | $50.83 | 9,025 |
2024-01-25 | $50.24 | $50.40 | $49.53 | $50.39 | $50.39 | 10,309 |
2024-01-24 | $49.30 | $49.84 | $49.04 | $49.79 | $49.79 | 10,945 |
2024-01-23 | $48.69 | $49.17 | $48.63 | $48.74 | $48.74 | 8,334 |
2024-01-22 | $48.40 | $49.10 | $48.40 | $48.78 | $48.78 | 9,523 |
2024-01-19 | $48.50 | $48.50 | $47.84 | $48.49 | $48.49 | 15,500 |
2024-01-18 | $47.85 | $48.37 | $47.63 | $48.37 | $48.37 | 11,523 |
2024-01-17 | $47.63 | $48.00 | $47.32 | $47.79 | $47.79 | 7,142 |
2024-01-16 | $49.27 | $49.27 | $48.12 | $48.17 | $48.17 | 16,127 |
2024-01-12 | $49.67 | $49.90 | $49.08 | $49.45 | $49.45 | 12,242 |
2024-01-11 | $48.78 | $48.96 | $48.55 | $48.83 | $48.83 | 18,936 |
2024-01-10 | $50.18 | $50.18 | $48.91 | $49.19 | $49.19 | 42,558 |
2024-01-09 | $51.03 | $51.03 | $49.63 | $49.95 | $49.95 | 25,634 |
2024-01-08 | $50.15 | $50.84 | $49.50 | $50.84 | $50.84 | 137,952 |
2024-01-05 | $51.55 | $51.73 | $51.22 | $51.59 | $51.59 | 11,500 |
2024-01-04 | $52.59 | $52.71 | $51.15 | $51.24 | $51.24 | 26,309 |
2024-01-03 | $51.66 | $52.85 | $51.50 | $52.19 | $52.19 | 21,082 |
2024-01-02 | $52.19 | $53.02 | $51.64 | $51.93 | $51.93 | 41,666 |
2023-12-29 | $52.64 | $52.64 | $52.00 | $52.05 | $52.05 | 5,005 |
2023-12-28 | $53.28 | $53.40 | $52.54 | $52.57 | $52.57 | 13,348 |
2023-12-27 | $53.60 | $53.76 | $53.38 | $53.46 | $53.46 | 10,756 |
2023-12-26 | $53.17 | $53.84 | $52.95 | $53.65 | $53.65 | 17,257 |
2023-12-22 | $53.09 | $53.42 | $52.50 | $52.65 | $52.65 | 14,220 |
2023-12-21 | $52.62 | $52.68 | $52.15 | $52.68 | $52.68 | 14,791 |
2023-12-20 | $53.20 | $53.63 | $52.08 | $52.13 | $52.13 | 31,176 |
2023-12-19 | $52.20 | $53.10 | $52.07 | $53.10 | $53.10 | 26,205 |
2023-12-18 | $52.23 | $52.90 | $51.93 | $51.98 | $51.98 | 460,454 |
2023-12-15 | $52.08 | $52.08 | $51.34 | $51.76 | $51.45 | 20,963 |
2023-12-14 | $50.73 | $52.02 | $50.73 | $51.92 | $51.61 | 29,648 |
2023-12-13 | $48.65 | $50.03 | $48.32 | $50.03 | $49.73 | 19,442 |
2023-12-12 | $49.19 | $49.19 | $48.25 | $48.53 | $48.24 | 20,603 |
2023-12-11 | $49.84 | $50.12 | $49.46 | $49.68 | $49.38 | 28,787 |
2023-12-08 | $49.61 | $50.37 | $49.61 | $49.86 | $49.56 | 30,443 |
2023-12-07 | $49.38 | $49.67 | $49.03 | $49.21 | $48.91 | 20,500 |
2023-12-06 | $50.88 | $51.34 | $49.18 | $49.19 | $48.89 | 52,525 |
2023-12-05 | $52.26 | $52.35 | $51.07 | $51.07 | $50.76 | 45,985 |
2023-12-04 | $52.38 | $52.57 | $51.95 | $52.44 | $52.12 | 12,939 |
2023-12-01 | $52.12 | $53.24 | $52.12 | $52.72 | $52.40 | 10,489 |
2023-11-30 | $52.50 | $53.51 | $51.78 | $52.09 | $51.78 | 42,179 |
2023-11-29 | $52.12 | $52.12 | $51.60 | $51.65 | $51.34 | 15,782 |
2023-11-28 | $51.72 | $52.33 | $51.65 | $51.66 | $51.35 | 15,577 |
2023-11-27 | $52.46 | $52.46 | $51.76 | $52.04 | $51.73 | 50,887 |
2023-11-24 | $52.18 | $53.11 | $52.18 | $52.57 | $52.57 | 14,844 |
2023-11-22 | $51.42 | $52.28 | $50.50 | $52.21 | $52.21 | 30,978 |
2023-11-21 | $52.62 | $52.62 | $51.92 | $52.35 | $52.35 | 21,629 |
2023-11-20 | $52.89 | $53.29 | $52.73 | $52.76 | $52.76 | 23,830 |
2023-11-17 | $51.41 | $52.69 | $51.41 | $52.45 | $52.45 | 19,028 |
2023-11-16 | $52.24 | $52.34 | $50.31 | $50.90 | $50.90 | 26,240 |
2023-11-15 | $52.84 | $54.02 | $52.64 | $52.64 | $52.64 | 40,108 |
2023-11-14 | $52.17 | $53.16 | $52.17 | $53.13 | $53.13 | 21,143 |
2023-11-13 | $51.36 | $52.00 | $51.19 | $51.73 | $51.73 | 25,543 |
2023-11-10 | $51.17 | $51.79 | $50.77 | $51.39 | $51.39 | 39,170 |
2023-11-09 | $51.48 | $51.65 | $50.68 | $50.70 | $50.70 | 46,638 |
2023-11-08 | $50.91 | $51.83 | $50.86 | $50.89 | $50.89 | 47,553 |
2023-11-07 | $52.47 | $52.49 | $51.34 | $51.40 | $51.40 | 204,242 |
2023-11-06 | $55.12 | $55.24 | $53.53 | $53.56 | $53.56 | 73,879 |
2023-11-03 | $55.39 | $55.75 | $54.58 | $54.99 | $54.99 | 24,221 |
2023-11-02 | $53.83 | $55.11 | $53.83 | $55.04 | $55.04 | 71,835 |
2023-11-01 | $54.00 | $54.52 | $53.09 | $53.60 | $53.60 | 152,518 |
2023-10-31 | $53.64 | $53.93 | $53.00 | $53.64 | $53.64 | 118,139 |
2023-10-30 | $54.21 | $54.85 | $52.96 | $53.69 | $53.69 | 37,609 |
2023-10-27 | $54.68 | $54.68 | $53.55 | $54.22 | $54.22 | 53,637 |
2023-10-26 | $54.89 | $54.89 | $53.63 | $54.44 | $54.44 | 58,806 |
2023-10-25 | $55.55 | $55.74 | $54.92 | $55.40 | $55.40 | 58,346 |
2023-10-24 | $55.90 | $56.20 | $55.42 | $55.71 | $55.71 | 30,165 |
2023-10-23 | $56.02 | $56.50 | $55.47 | $55.73 | $55.73 | 114,994 |
2023-10-20 | $57.49 | $57.49 | $56.19 | $56.56 | $56.56 | 65,819 |
2023-10-19 | $57.00 | $58.10 | $56.49 | $57.50 | $57.50 | 28,830 |
2023-10-18 | $57.85 | $58.20 | $57.39 | $57.57 | $57.57 | 20,948 |
2023-10-17 | $56.73 | $58.19 | $56.73 | $57.64 | $57.64 | 21,235 |
2023-10-16 | $56.77 | $57.20 | $56.56 | $57.03 | $57.03 | 18,941 |
2023-10-13 | $56.58 | $56.97 | $55.95 | $56.49 | $56.49 | 19,692 |
2023-10-12 | $56.70 | $56.70 | $55.06 | $55.62 | $55.62 | 33,081 |
2023-10-11 | $55.26 | $56.04 | $54.75 | $55.97 | $55.97 | 96,590 |
2023-10-10 | $55.48 | $56.00 | $55.29 | $55.72 | $55.72 | 35,233 |
2023-10-09 | $54.46 | $55.68 | $54.39 | $55.42 | $55.42 | 53,919 |
2023-10-06 | $52.12 | $53.48 | $51.67 | $52.81 | $52.81 | 59,547 |
2023-10-05 | $51.70 | $52.74 | $51.70 | $51.98 | $51.98 | 37,451 |
2023-10-04 | $54.09 | $54.09 | $51.90 | $52.27 | $52.27 | 131,876 |
2023-10-03 | $54.37 | $54.82 | $54.04 | $54.63 | $54.63 | 88,626 |
2023-10-02 | $57.05 | $57.10 | $54.41 | $54.76 | $54.76 | 232,582 |
2023-09-29 | $58.21 | $58.26 | $56.83 | $57.05 | $57.05 | 75,685 |
2023-09-28 | $58.57 | $59.02 | $58.04 | $58.40 | $58.40 | 59,268 |
2023-09-27 | $57.00 | $58.99 | $57.00 | $58.47 | $58.47 | 58,129 |
2023-09-26 | $56.41 | $56.91 | $56.27 | $56.39 | $56.39 | 30,752 |
2023-09-25 | $55.58 | $56.83 | $55.58 | $56.82 | $56.82 | 23,139 |
2023-09-22 | $55.91 | $56.37 | $55.60 | $55.69 | $55.69 | 53,086 |
2023-09-21 | $56.49 | $56.49 | $55.39 | $55.46 | $55.46 | 28,440 |
2023-09-20 | $56.86 | $57.64 | $56.44 | $56.44 | $56.44 | 30,051 |
2023-09-19 | $58.38 | $58.57 | $56.97 | $57.03 | $57.03 | 43,049 |
2023-09-18 | $58.29 | $58.49 | $57.76 | $57.95 | $57.95 | 38,470 |
2023-09-15 | $58.90 | $58.99 | $57.88 | $58.35 | $57.99 | 113,214 |
2023-09-14 | $59.20 | $59.57 | $58.95 | $59.16 | $58.79 | 43,827 |
2023-09-13 | $59.66 | $59.66 | $58.34 | $58.55 | $58.19 | 60,221 |
2023-09-12 | $58.42 | $59.67 | $58.42 | $59.33 | $58.96 | 82,432 |
2023-09-11 | $59.00 | $59.00 | $57.86 | $57.97 | $57.61 | 35,959 |
2023-09-08 | $58.09 | $59.07 | $58.04 | $58.53 | $58.17 | 28,744 |
2023-09-07 | $57.43 | $58.05 | $57.40 | $57.91 | $57.55 | 13,696 |
2023-09-06 | $57.78 | $58.34 | $57.23 | $57.66 | $57.30 | 32,130 |
2023-09-05 | $58.29 | $58.60 | $57.73 | $57.73 | $57.37 | 74,377 |
2023-09-01 | $56.91 | $58.50 | $56.91 | $57.94 | $57.94 | 61,620 |
2023-08-31 | $56.39 | $56.39 | $55.54 | $56.09 | $56.09 | 15,884 |
2023-08-30 | $55.97 | $56.37 | $55.75 | $56.00 | $56.00 | 15,507 |
2023-08-29 | $55.54 | $56.10 | $55.34 | $55.79 | $55.79 | 19,135 |
2023-08-28 | $55.36 | $56.04 | $55.19 | $55.41 | $55.41 | 50,405 |
2023-08-25 | $54.96 | $55.31 | $54.19 | $55.14 | $55.14 | 42,300 |
2023-08-24 | $54.88 | $55.17 | $54.53 | $54.56 | $54.56 | 46,175 |
2023-08-23 | $54.64 | $55.40 | $53.95 | $55.16 | $55.16 | 69,845 |
2023-08-22 | $55.70 | $55.89 | $55.07 | $55.07 | $55.07 | 19,431 |
2023-08-21 | $55.95 | $56.00 | $55.31 | $55.67 | $55.67 | 27,827 |
2023-08-18 | $54.66 | $55.74 | $54.66 | $55.65 | $55.65 | 31,817 |
2023-08-17 | $55.37 | $55.87 | $54.98 | $55.06 | $55.06 | 141,609 |
2023-08-16 | $54.92 | $55.79 | $54.70 | $54.72 | $54.72 | 33,728 |
2023-08-15 | $55.10 | $55.20 | $54.55 | $54.76 | $54.76 | 98,051 |
2023-08-14 | $56.12 | $56.12 | $55.22 | $55.69 | $55.69 | 25,588 |
2023-08-11 | $55.83 | $56.83 | $55.83 | $56.42 | $56.42 | 22,587 |
2023-08-10 | $56.74 | $56.97 | $55.60 | $55.99 | $55.99 | 103,230 |
2023-08-09 | $56.64 | $57.59 | $56.18 | $56.73 | $56.73 | 83,565 |
2023-08-08 | $54.53 | $56.07 | $54.00 | $56.07 | $56.07 | 72,002 |
2023-08-07 | $55.41 | $55.58 | $54.88 | $55.31 | $55.31 | 74,808 |
2023-08-04 | $55.25 | $55.87 | $55.06 | $55.23 | $55.23 | 57,350 |
2023-08-03 | $54.23 | $55.45 | $54.14 | $54.95 | $54.95 | 51,846 |
2023-08-02 | $54.48 | $54.75 | $53.58 | $54.22 | $54.22 | 33,533 |
2023-08-01 | $54.85 | $55.11 | $54.26 | $55.00 | $55.00 | 40,573 |
2023-07-31 | $54.99 | $55.32 | $54.97 | $55.32 | $55.32 | 38,123 |
2023-07-28 | $53.20 | $54.47 | $53.14 | $54.47 | $54.47 | 44,334 |
2023-07-27 | $54.04 | $54.46 | $53.27 | $53.47 | $53.47 | 21,791 |
2023-07-26 | $53.19 | $53.89 | $52.81 | $53.87 | $53.87 | 42,661 |
2023-07-25 | $53.12 | $54.09 | $53.00 | $53.68 | $53.68 | 60,733 |
2023-07-24 | $52.44 | $53.68 | $52.44 | $53.31 | $53.31 | 98,395 |
2023-07-21 | $52.31 | $52.31 | $51.58 | $52.10 | $52.10 | 28,383 |
2023-07-20 | $52.42 | $52.42 | $51.75 | $52.14 | $52.14 | 24,519 |
2023-07-19 | $51.67 | $52.53 | $51.67 | $52.22 | $52.22 | 71,996 |
2023-07-18 | $49.81 | $51.86 | $49.81 | $51.58 | $51.58 | 33,875 |
2023-07-17 | $48.98 | $50.08 | $48.90 | $49.69 | $49.69 | 15,447 |
2023-07-14 | $10.05 | $10.05 | $9.80 | $9.83 | $49.15 | 17,754 |
2023-07-13 | $10.08 | $10.27 | $10.04 | $10.13 | $50.65 | 25,895 |
2023-07-12 | $10.20 | $10.21 | $10.06 | $10.07 | $50.35 | 53,172 |
2023-07-11 | $9.88 | $10.09 | $9.81 | $10.05 | $50.25 | 36,474 |
2023-07-10 | $9.76 | $9.86 | $9.70 | $9.84 | $49.20 | 25,795 |
2023-07-07 | $9.23 | $9.81 | $9.23 | $9.74 | $48.70 | 61,112 |
2023-07-06 | $9.40 | $9.43 | $9.10 | $9.27 | $46.35 | 12,480 |
2023-07-05 | $9.55 | $9.58 | $9.45 | $9.50 | $47.50 | 15,618 |
2023-07-03 | $9.51 | $9.59 | $9.46 | $9.56 | $9.56 | 25,947 |
2023-06-30 | $9.47 | $9.55 | $9.42 | $9.48 | $9.48 | 44,945 |
2023-06-29 | $9.29 | $9.43 | $9.26 | $9.42 | $9.42 | 36,794 |
2023-06-28 | $9.14 | $9.25 | $9.04 | $9.24 | $9.24 | 55,336 |
2023-06-27 | $9.02 | $9.20 | $8.98 | $9.17 | $9.17 | 46,982 |
2023-06-26 | $8.93 | $9.14 | $8.93 | $9.05 | $9.05 | 103,470 |
2023-06-23 | $8.89 | $8.96 | $8.81 | $8.94 | $8.94 | 48,393 |
2023-06-22 | $9.12 | $9.12 | $8.94 | $9.02 | $9.02 | 182,582 |
2023-06-21 | $9.02 | $9.29 | $8.98 | $9.20 | $9.20 | 85,044 |
2023-06-20 | $9.19 | $9.19 | $8.92 | $9.05 | $9.05 | 118,502 |
2023-06-16 | $9.45 | $9.50 | $9.25 | $9.29 | $9.22 | 87,343 |
2023-06-15 | $9.13 | $9.44 | $9.13 | $9.43 | $9.36 | 115,476 |
2023-06-14 | $9.37 | $9.38 | $9.05 | $9.15 | $9.09 | 226,386 |
2023-06-13 | $9.19 | $9.47 | $9.19 | $9.27 | $9.20 | 68,234 |
2023-06-12 | $9.14 | $9.19 | $9.01 | $9.05 | $8.99 | 77,326 |
2023-06-09 | $9.39 | $9.43 | $9.24 | $9.29 | $9.22 | 141,906 |
2023-06-08 | $9.44 | $9.47 | $9.24 | $9.40 | $9.33 | 124,500 |
2023-06-07 | $9.13 | $9.43 | $9.13 | $9.41 | $9.34 | 136,956 |
2023-06-06 | $8.75 | $9.09 | $8.71 | $9.06 | $9.00 | 73,871 |
2023-06-05 | $9.23 | $9.24 | $8.79 | $8.86 | $8.80 | 123,080 |
2023-06-02 | $8.75 | $9.11 | $8.73 | $9.07 | $9.01 | 114,631 |
2023-06-01 | $8.35 | $8.64 | $8.35 | $8.58 | $8.52 | 59,305 |
2023-05-31 | $8.40 | $8.43 | $8.31 | $8.34 | $8.28 | 81,426 |
2023-05-30 | $8.62 | $8.62 | $8.42 | $8.53 | $8.47 | 122,707 |
2023-05-26 | $8.82 | $8.82 | $8.69 | $8.76 | $8.70 | 39,564 |
2023-05-25 | $8.90 | $8.90 | $8.68 | $8.77 | $8.71 | 210,530 |
2023-05-24 | $9.06 | $9.09 | $8.91 | $9.04 | $8.98 | 44,350 |
2023-05-23 | $9.01 | $9.13 | $8.92 | $9.02 | $8.96 | 107,135 |
2023-05-22 | $8.75 | $9.04 | $8.75 | $8.97 | $8.91 | 53,509 |
2023-05-19 | $8.85 | $8.85 | $8.70 | $8.76 | $8.70 | 59,370 |
2023-05-18 | $8.55 | $8.77 | $8.49 | $8.77 | $8.71 | 50,032 |
2023-05-17 | $8.46 | $8.67 | $8.43 | $8.61 | $8.55 | 73,152 |
2023-05-16 | $8.58 | $8.59 | $8.36 | $8.37 | $8.31 | 78,793 |
2023-05-15 | $8.59 | $8.72 | $8.49 | $8.62 | $8.56 | 96,401 |
2023-05-12 | $8.54 | $8.60 | $8.42 | $8.49 | $8.43 | 90,350 |
2023-05-11 | $8.51 | $8.51 | $8.40 | $8.48 | $8.42 | 68,328 |
2023-05-10 | $8.73 | $8.73 | $8.51 | $8.62 | $8.56 | 61,237 |
2023-05-09 | $8.64 | $8.77 | $8.58 | $8.66 | $8.60 | 57,611 |
2023-05-08 | $8.95 | $9.03 | $8.70 | $8.73 | $8.67 | 69,420 |
2023-05-05 | $8.81 | $8.89 | $8.76 | $8.78 | $8.72 | 40,552 |
2023-05-04 | $8.54 | $8.62 | $8.44 | $8.55 | $8.49 | 2,028,965 |
2023-05-03 | $8.60 | $8.66 | $8.50 | $8.52 | $8.46 | 111,854 |
2023-05-02 | $8.97 | $8.97 | $8.61 | $8.71 | $8.65 | 341,816 |
2023-05-01 | $8.98 | $9.11 | $8.93 | $9.09 | $9.03 | 118,893 |
2023-04-28 | $8.92 | $9.18 | $8.91 | $9.10 | $9.10 | 115,464 |
2023-04-27 | $8.84 | $9.00 | $8.76 | $8.92 | $8.92 | 179,855 |
2023-04-26 | $9.00 | $9.10 | $8.82 | $8.88 | $8.88 | 130,922 |
2023-04-25 | $9.32 | $9.32 | $9.01 | $9.04 | $9.04 | 95,252 |
2023-04-24 | $9.16 | $9.50 | $9.16 | $9.47 | $9.47 | 105,530 |
2023-04-21 | $9.32 | $9.34 | $9.12 | $9.17 | $9.17 | 70,754 |
2023-04-20 | $9.34 | $9.34 | $9.19 | $9.30 | $9.30 | 153,933 |
2023-04-19 | $9.38 | $9.48 | $9.28 | $9.47 | $9.47 | 155,199 |
2023-04-18 | $9.54 | $9.54 | $9.41 | $9.52 | $9.52 | 112,587 |
2023-04-17 | $9.72 | $9.73 | $9.49 | $9.53 | $9.53 | 160,983 |
2023-04-14 | $9.72 | $9.78 | $9.57 | $9.68 | $9.68 | 114,333 |
2023-04-13 | $9.66 | $9.79 | $9.64 | $9.72 | $9.72 | 86,952 |
2023-04-12 | $9.75 | $9.75 | $9.58 | $9.64 | $9.64 | 99,857 |
2023-04-11 | $9.61 | $9.75 | $9.53 | $9.67 | $9.67 | 89,543 |
2023-04-10 | $9.43 | $9.69 | $9.43 | $9.59 | $9.59 | 105,836 |
2023-04-06 | $9.57 | $9.58 | $9.42 | $9.43 | $9.43 | 89,441 |
2023-04-05 | $9.51 | $9.61 | $9.37 | $9.57 | $9.57 | 161,130 |
2023-04-04 | $9.92 | $9.92 | $9.40 | $9.54 | $9.54 | 211,442 |
2023-04-03 | $9.75 | $9.94 | $9.65 | $9.87 | $9.87 | 8,238,489 |
2023-03-31 | $9.19 | $9.30 | $9.17 | $9.27 | $9.27 | 45,875 |
2023-03-30 | $9.34 | $9.34 | $9.10 | $9.16 | $9.16 | 94,985 |
2023-03-29 | $9.36 | $9.37 | $9.17 | $9.23 | $9.23 | 143,669 |
2023-03-28 | $9.02 | $9.28 | $8.98 | $9.19 | $9.19 | 327,887 |
2023-03-27 | $8.83 | $9.10 | $8.70 | $9.06 | $9.06 | 137,712 |
2023-03-24 | $8.42 | $8.72 | $8.34 | $8.70 | $8.70 | 99,636 |
2023-03-23 | $8.87 | $8.96 | $8.48 | $8.57 | $8.57 | 80,285 |
2023-03-22 | $9.11 | $9.11 | $8.79 | $8.79 | $8.79 | 157,989 |
2023-03-21 | $9.02 | $9.18 | $9.01 | $9.08 | $9.08 | 81,490 |
2023-03-20 | $8.61 | $8.96 | $8.61 | $8.82 | $8.82 | 153,453 |
2023-03-17 | $8.81 | $8.82 | $8.53 | $8.65 | $8.58 | 91,883 |
2023-03-16 | $8.59 | $8.96 | $8.49 | $8.91 | $8.84 | 111,783 |
2023-03-15 | $9.00 | $9.02 | $8.56 | $8.75 | $8.68 | 379,120 |
2023-03-14 | $9.38 | $9.68 | $9.21 | $9.38 | $9.31 | 266,176 |
2023-03-13 | $9.41 | $9.64 | $9.21 | $9.31 | $9.31 | 105,851 |
2023-03-10 | $9.90 | $10.08 | $9.64 | $9.70 | $9.70 | 113,142 |
2023-03-09 | $10.41 | $10.48 | $9.88 | $9.89 | $9.89 | 123,163 |
2023-03-08 | $10.48 | $10.58 | $10.22 | $10.35 | $10.35 | 57,728 |
2023-03-07 | $10.65 | $10.69 | $10.47 | $10.51 | $10.51 | 79,489 |
2023-03-06 | $10.92 | $10.92 | $10.68 | $10.72 | $10.72 | 142,125 |
2023-03-03 | $10.62 | $11.02 | $10.54 | $10.96 | $10.96 | 299,706 |
2023-03-02 | $10.45 | $10.79 | $10.38 | $10.72 | $10.72 | 188,977 |
2023-03-01 | $10.25 | $10.54 | $10.22 | $10.53 | $10.53 | 351,465 |
2023-02-28 | $10.44 | $10.44 | $10.26 | $10.27 | $10.27 | 159,602 |
2023-02-27 | $10.21 | $10.36 | $10.17 | $10.31 | $10.31 | 106,888 |
2023-02-24 | $9.85 | $10.16 | $9.75 | $10.16 | $10.16 | 61,226 |
2023-02-23 | $9.89 | $10.05 | $9.78 | $10.00 | $10.00 | 62,279 |
2023-02-22 | $9.81 | $9.92 | $9.58 | $9.71 | $9.71 | 297,853 |
2023-02-21 | $10.05 | $10.17 | $9.82 | $9.85 | $9.85 | 73,695 |
2023-02-17 | $10.34 | $10.35 | $9.99 | $10.10 | $10.10 | 115,931 |
2023-02-16 | $10.57 | $10.73 | $10.51 | $10.51 | $10.51 | 94,375 |
2023-02-15 | $10.64 | $10.64 | $10.39 | $10.64 | $10.64 | 183,066 |
2023-02-14 | $10.64 | $10.86 | $10.61 | $10.76 | $10.76 | 151,784 |
2023-02-13 | $10.63 | $10.79 | $10.51 | $10.74 | $10.74 | 72,295 |
2023-02-10 | $10.38 | $10.73 | $10.38 | $10.72 | $10.72 | 140,089 |
2023-02-09 | $10.74 | $10.74 | $10.27 | $10.28 | $10.28 | 46,532 |
2023-02-08 | $10.77 | $10.82 | $10.59 | $10.75 | $10.75 | 78,426 |
2023-02-07 | $10.47 | $10.73 | $10.38 | $10.72 | $10.72 | 109,557 |
2023-02-06 | $10.51 | $10.53 | $10.31 | $10.42 | $10.42 | 74,064 |
2023-02-03 | $10.50 | $10.86 | $10.50 | $10.52 | $10.52 | 187,007 |
2023-02-02 | $10.64 | $10.66 | $10.37 | $10.51 | $10.51 | 257,282 |
2023-02-01 | $10.70 | $10.75 | $10.27 | $10.64 | $10.64 | 124,326 |
2023-01-31 | $10.51 | $10.81 | $10.50 | $10.79 | $10.79 | 87,286 |
2023-01-30 | $10.52 | $10.65 | $10.50 | $10.51 | $10.51 | 50,708 |
2023-01-27 | $10.74 | $10.87 | $10.68 | $10.70 | $10.70 | 107,311 |
2023-01-26 | $10.83 | $10.90 | $10.52 | $10.78 | $10.78 | 407,128 |
2023-01-25 | $10.46 | $10.73 | $10.30 | $10.73 | $10.73 | 254,572 |
2023-01-24 | $10.56 | $10.59 | $10.45 | $10.51 | $10.51 | 70,082 |
2023-01-23 | $10.54 | $10.61 | $10.46 | $10.57 | $10.57 | 556,491 |
2023-01-20 | $10.35 | $10.47 | $10.28 | $10.45 | $10.45 | 46,789 |
2023-01-19 | $10.14 | $10.35 | $10.06 | $10.30 | $10.30 | 91,947 |
2023-01-18 | $10.64 | $10.73 | $10.15 | $10.16 | $10.16 | 194,852 |
2023-01-17 | $10.63 | $10.64 | $10.50 | $10.55 | $10.55 | 191,625 |
2023-01-13 | $10.47 | $10.58 | $10.25 | $10.55 | $10.55 | 143,065 |
2023-01-12 | $10.25 | $10.60 | $10.20 | $10.45 | $10.45 | 170,448 |
2023-01-11 | $10.25 | $10.25 | $9.97 | $10.14 | $10.14 | 59,172 |
2023-01-10 | $9.99 | $10.15 | $9.80 | $10.13 | $10.13 | 119,204 |
2023-01-09 | $10.02 | $10.21 | $9.90 | $9.91 | $9.91 | 118,985 |
2023-01-06 | $9.80 | $9.98 | $9.70 | $9.79 | $9.79 | 46,636 |
2023-01-05 | $9.58 | $9.75 | $9.49 | $9.65 | $9.65 | 148,370 |
2023-01-04 | $9.47 | $9.69 | $9.39 | $9.61 | $9.61 | 128,322 |
2023-01-03 | $10.14 | $10.14 | $9.43 | $9.58 | $9.58 | 129,033 |
2022-12-30 | $10.07 | $10.21 | $10.06 | $10.18 | $10.18 | 112,385 |
2022-12-29 | $9.74 | $10.16 | $9.74 | $10.16 | $10.16 | 132,286 |
2022-12-28 | $10.20 | $10.20 | $9.71 | $9.76 | $9.76 | 204,675 |
2022-12-27 | $10.24 | $10.24 | $10.07 | $10.24 | $10.24 | 127,550 |
2022-12-23 | $9.87 | $10.15 | $9.79 | $10.15 | $10.15 | 88,518 |
2022-12-22 | $10.07 | $10.07 | $9.50 | $9.73 | $9.73 | 53,862 |
2022-12-21 | $10.10 | $10.12 | $9.91 | $10.03 | $10.03 | 336,811 |
2022-12-20 | $9.60 | $9.92 | $9.60 | $9.87 | $9.87 | 94,718 |
2022-12-19 | $9.72 | $9.84 | $9.55 | $9.61 | $9.61 | 72,425 |
2022-12-16 | $9.64 | $9.71 | $9.52 | $9.71 | $9.71 | 122,930 |
2022-12-15 | $9.84 | $9.95 | $9.71 | $9.90 | $9.90 | 96,968 |
2022-12-14 | $10.09 | $10.14 | $9.89 | $9.97 | $9.97 | 131,462 |
2022-12-13 | $10.06 | $10.19 | $9.93 | $10.01 | $10.01 | 293,546 |
2022-12-12 | $9.41 | $9.84 | $9.41 | $9.78 | $9.78 | 317,027 |
2022-12-09 | $9.62 | $9.66 | $9.35 | $9.37 | $9.37 | 290,811 |
2022-12-08 | $9.99 | $10.10 | $9.58 | $9.62 | $9.62 | 217,793 |
2022-12-07 | $10.01 | $10.13 | $9.70 | $9.74 | $9.74 | 111,518 |
2022-12-06 | $10.11 | $10.26 | $9.92 | $10.01 | $10.01 | 175,625 |
2022-12-05 | $10.96 | $11.00 | $10.14 | $10.18 | $10.18 | 164,455 |
2022-12-02 | $10.62 | $10.88 | $10.61 | $10.82 | $10.82 | 26,138 |
2022-12-01 | $11.00 | $11.01 | $10.68 | $10.68 | $10.68 | 714,055 |
2022-11-30 | $10.88 | $10.94 | $10.60 | $10.90 | $10.90 | 223,030 |
2022-11-29 | $10.74 | $10.85 | $10.61 | $10.70 | $10.70 | 61,837 |
2022-11-28 | $10.60 | $10.77 | $10.51 | $10.55 | $10.55 | 208,971 |
2022-11-25 | $11.07 | $11.12 | $10.96 | $10.97 | $10.97 | 15,708 |
2022-11-23 | $11.01 | $11.10 | $10.88 | $11.04 | $11.04 | 113,682 |
2022-11-22 | $11.01 | $11.26 | $11.01 | $11.26 | $11.26 | 103,300 |
2022-11-21 | $10.88 | $10.88 | $10.36 | $10.84 | $10.84 | 204,987 |
2022-11-18 | $10.95 | $11.15 | $10.73 | $11.13 | $11.13 | 182,054 |
2022-11-17 | $10.94 | $11.20 | $10.94 | $11.18 | $11.18 | 98,635 |
2022-11-16 | $11.41 | $11.41 | $11.21 | $11.21 | $11.21 | 135,469 |
2022-11-15 | $11.37 | $11.57 | $11.21 | $11.51 | $11.51 | 86,603 |
2022-11-14 | $11.33 | $11.61 | $11.21 | $11.23 | $11.23 | 91,958 |
2022-11-11 | $11.38 | $11.65 | $11.35 | $11.44 | $11.44 | 269,337 |
2022-11-10 | $11.00 | $11.14 | $10.85 | $11.12 | $11.12 | 123,811 |
2022-11-09 | $11.28 | $11.28 | $10.64 | $10.69 | $10.69 | 271,545 |
2022-11-08 | $11.51 | $11.52 | $11.26 | $11.49 | $11.49 | 265,864 |
2022-11-07 | $11.23 | $11.51 | $11.22 | $11.51 | $11.51 | 290,730 |
2022-11-04 | $11.33 | $11.50 | $10.98 | $11.14 | $11.14 | 232,405 |
2022-11-03 | $10.56 | $11.05 | $10.55 | $11.00 | $11.00 | 152,145 |
2022-11-02 | $11.04 | $11.17 | $10.67 | $10.70 | $10.70 | 204,243 |
2022-11-01 | $11.16 | $11.16 | $10.91 | $11.01 | $11.01 | 197,904 |
2022-10-31 | $10.60 | $11.01 | $10.54 | $10.91 | $10.91 | 196,123 |
2022-10-28 | $10.87 | $10.95 | $10.46 | $10.75 | $10.75 | 219,183 |
2022-10-27 | $10.97 | $11.20 | $10.75 | $10.77 | $10.77 | 222,906 |
2022-10-26 | $10.39 | $10.92 | $10.39 | $10.75 | $10.75 | 465,742 |
2022-10-25 | $10.25 | $10.36 | $10.12 | $10.24 | $10.24 | 199,284 |
2022-10-24 | $10.27 | $10.29 | $10.10 | $10.27 | $10.27 | 327,852 |
2022-10-21 | $10.02 | $10.27 | $9.90 | $10.22 | $10.22 | 399,277 |
2022-10-20 | $10.08 | $10.21 | $9.88 | $9.97 | $9.97 | 263,356 |
2022-10-19 | $9.73 | $9.95 | $9.64 | $9.92 | $9.92 | 395,621 |
2022-10-18 | $9.70 | $9.87 | $9.51 | $9.72 | $9.72 | 170,389 |
2022-10-17 | $9.54 | $9.77 | $9.47 | $9.60 | $9.60 | 73,742 |
2022-10-14 | $9.82 | $9.91 | $9.41 | $9.43 | $9.43 | 186,043 |
2022-10-13 | $9.35 | $9.95 | $9.35 | $9.92 | $9.92 | 216,425 |
2022-10-12 | $9.35 | $9.61 | $9.24 | $9.53 | $9.53 | 76,038 |
2022-10-11 | $9.37 | $9.65 | $9.27 | $9.47 | $9.47 | 122,108 |
2022-10-10 | $9.86 | $9.95 | $9.56 | $9.59 | $9.59 | 69,576 |
2022-10-07 | $10.00 | $10.09 | $9.76 | $9.84 | $9.84 | 144,851 |
2022-10-06 | $9.77 | $10.04 | $9.72 | $9.99 | $9.99 | 110,139 |
2022-10-05 | $9.54 | $9.91 | $9.41 | $9.86 | $9.86 | 194,910 |
2022-10-04 | $9.41 | $9.58 | $9.33 | $9.57 | $9.57 | 111,559 |
2022-10-03 | $8.89 | $9.18 | $8.89 | $9.14 | $9.14 | 249,091 |
2022-09-30 | $8.48 | $8.68 | $8.39 | $8.52 | $8.52 | 86,051 |
2022-09-29 | $8.56 | $8.56 | $8.28 | $8.54 | $8.54 | 84,810 |
2022-09-28 | $8.20 | $8.67 | $8.16 | $8.65 | $8.65 | 147,299 |
2022-09-27 | $8.06 | $8.28 | $8.00 | $8.10 | $8.10 | 96,482 |
2022-09-26 | $7.98 | $8.16 | $7.83 | $7.87 | $7.87 | 158,828 |
2022-09-23 | $8.46 | $8.46 | $7.94 | $8.01 | $8.01 | 451,528 |
2022-09-22 | $9.11 | $9.20 | $8.85 | $8.86 | $8.86 | 128,247 |
2022-09-21 | $9.36 | $9.36 | $8.96 | $8.97 | $8.97 | 52,256 |
2022-09-20 | $9.26 | $9.26 | $9.01 | $9.16 | $9.16 | 115,525 |
2022-09-19 | $8.97 | $9.36 | $8.94 | $9.33 | $9.33 | 73,175 |
2022-09-16 | $9.55 | $9.55 | $9.16 | $9.34 | $9.28 | 95,570 |
2022-09-15 | $9.82 | $9.84 | $9.59 | $9.63 | $9.57 | 100,939 |
2022-09-14 | $9.78 | $10.13 | $9.78 | $10.01 | $9.95 | 141,884 |
2022-09-13 | $9.81 | $9.96 | $9.60 | $9.64 | $9.58 | 76,963 |
2022-09-12 | $10.10 | $10.12 | $9.89 | $10.02 | $9.96 | 162,502 |
2022-09-09 | $9.77 | $9.96 | $9.77 | $9.94 | $9.88 | 75,882 |
2022-09-08 | $9.49 | $9.58 | $9.40 | $9.50 | $9.50 | 87,475 |
2022-09-07 | $9.41 | $9.55 | $9.20 | $9.47 | $9.47 | 357,721 |
2022-09-06 | $9.98 | $9.98 | $9.57 | $9.62 | $9.62 | 62,831 |
2022-09-02 | $9.78 | $9.96 | $9.68 | $9.84 | $9.84 | 94,227 |
2022-09-01 | $9.71 | $9.71 | $9.39 | $9.48 | $9.48 | 265,099 |
2022-08-31 | $9.65 | $10.03 | $9.54 | $9.89 | $9.89 | 122,607 |
2022-08-30 | $10.34 | $10.34 | $9.74 | $9.82 | $9.82 | 172,080 |
2022-08-29 | $10.23 | $10.59 | $10.21 | $10.49 | $10.49 | 229,100 |
2022-08-26 | $10.55 | $10.62 | $10.27 | $10.32 | $10.32 | 365,890 |
2022-08-25 | $10.54 | $10.60 | $10.42 | $10.58 | $10.58 | 225,973 |
2022-08-24 | $10.27 | $10.47 | $10.23 | $10.45 | $10.45 | 304,541 |
2022-08-23 | $10.11 | $10.48 | $10.11 | $10.26 | $10.26 | 233,703 |
2022-08-22 | $9.79 | $9.95 | $9.57 | $9.91 | $9.91 | 206,633 |
2022-08-19 | $10.00 | $10.05 | $9.87 | $9.89 | $9.89 | 88,714 |
2022-08-18 | $9.79 | $10.15 | $9.79 | $10.14 | $10.14 | 208,574 |
2022-08-17 | $9.47 | $9.72 | $9.47 | $9.67 | $9.67 | 127,458 |
2022-08-16 | $9.75 | $9.81 | $9.41 | $9.53 | $9.53 | 162,727 |
2022-08-15 | $9.55 | $9.64 | $9.25 | $9.63 | $9.63 | 228,543 |
2022-08-12 | $9.81 | $9.99 | $9.70 | $9.98 | $9.98 | 365,610 |
2022-08-11 | $9.63 | $9.91 | $9.63 | $9.85 | $9.85 | 181,002 |
2022-08-10 | $9.36 | $9.45 | $9.07 | $9.42 | $9.42 | 128,967 |
2022-08-09 | $9.25 | $9.46 | $9.18 | $9.28 | $9.28 | 128,688 |
2022-08-08 | $9.12 | $9.24 | $9.03 | $9.11 | $9.11 | 221,590 |
2022-08-05 | $8.72 | $9.31 | $8.72 | $9.12 | $9.12 | 125,513 |
2022-08-04 | $9.32 | $9.32 | $8.86 | $8.86 | $8.86 | 302,942 |
2022-08-03 | $9.85 | $9.85 | $9.31 | $9.37 | $9.37 | 276,887 |
2022-08-02 | $9.69 | $9.90 | $9.63 | $9.74 | $9.74 | 193,231 |
2022-08-01 | $9.71 | $9.77 | $9.47 | $9.69 | $9.69 | 311,708 |
2022-07-29 | $9.73 | $10.12 | $9.73 | $9.94 | $9.94 | 208,426 |
2022-07-28 | $9.62 | $9.67 | $9.25 | $9.52 | $9.52 | 113,734 |
2022-07-27 | $9.04 | $9.54 | $9.03 | $9.51 | $9.51 | 111,243 |
2022-07-26 | $9.15 | $9.18 | $8.86 | $8.94 | $8.94 | 147,873 |
2022-07-25 | $8.57 | $9.00 | $8.53 | $9.00 | $9.00 | 157,314 |
2022-07-22 | $8.57 | $8.74 | $8.40 | $8.44 | $8.44 | 130,551 |
2022-07-21 | $8.70 | $8.70 | $8.32 | $8.57 | $8.57 | 666,391 |
2022-07-20 | $8.75 | $9.02 | $8.64 | $9.01 | $9.01 | 295,882 |
2022-07-19 | $8.52 | $8.85 | $8.52 | $8.83 | $8.83 | 110,872 |
2022-07-18 | $8.38 | $8.62 | $8.38 | $8.50 | $8.50 | 240,667 |
2022-07-15 | $8.18 | $8.18 | $7.94 | $8.13 | $8.13 | 267,215 |
2022-07-14 | $7.83 | $7.97 | $7.63 | $7.96 | $7.96 | 698,883 |
2022-07-13 | $8.00 | $8.26 | $8.00 | $8.10 | $8.10 | 106,376 |
2022-07-12 | $8.07 | $8.18 | $7.92 | $8.10 | $8.10 | 601,706 |
2022-07-11 | $8.35 | $8.43 | $8.19 | $8.35 | $8.35 | 199,123 |
2022-07-08 | $8.58 | $8.60 | $8.32 | $8.51 | $8.51 | 195,846 |
2022-07-07 | $8.19 | $8.54 | $8.19 | $8.46 | $8.46 | 303,042 |
2022-07-06 | $8.00 | $8.15 | $7.62 | $7.93 | $7.93 | 695,041 |
2022-07-05 | $8.51 | $8.54 | $7.91 | $8.10 | $8.10 | 618,026 |
2022-07-01 | $8.81 | $8.83 | $8.40 | $8.75 | $8.75 | 987,899 |
2022-06-30 | $8.85 | $8.99 | $8.60 | $8.70 | $8.70 | 487,116 |
2022-06-29 | $9.67 | $9.68 | $9.02 | $9.07 | $9.07 | 289,605 |
2022-06-28 | $9.61 | $9.68 | $9.34 | $9.53 | $9.53 | 338,711 |
2022-06-27 | $9.05 | $9.41 | $8.92 | $9.33 | $9.33 | 271,633 |
2022-06-24 | $8.75 | $9.07 | $8.61 | $8.90 | $8.90 | 394,196 |
2022-06-23 | $9.05 | $9.06 | $8.38 | $8.58 | $8.58 | 1,151,923 |
2022-06-22 | $9.06 | $9.30 | $8.93 | $9.02 | $9.02 | 636,338 |
2022-06-21 | $9.42 | $9.77 | $9.41 | $9.58 | $9.58 | 332,939 |
2022-06-17 | $9.84 | $9.88 | $9.06 | $9.18 | $9.15 | 632,073 |
2022-06-16 | $10.25 | $10.30 | $9.77 | $9.86 | $9.82 | 618,167 |
2022-06-15 | $10.75 | $10.81 | $10.30 | $10.54 | $10.50 | 1,192,749 |
2022-06-14 | $11.21 | $11.22 | $10.44 | $10.65 | $10.61 | 654,294 |
2022-06-13 | $11.23 | $11.24 | $10.64 | $10.91 | $10.87 | 634,908 |
2022-06-10 | $11.76 | $11.93 | $11.38 | $11.65 | $11.60 | 881,838 |
2022-06-09 | $12.16 | $12.20 | $11.85 | $11.95 | $11.91 | 428,086 |
2022-06-08 | $12.53 | $12.55 | $12.10 | $12.22 | $12.18 | 485,134 |
2022-06-07 | $12.01 | $12.45 | $11.94 | $12.44 | $12.40 | 411,799 |
2022-06-06 | $11.92 | $12.12 | $11.81 | $12.05 | $12.01 | 559,679 |
2022-06-03 | $11.60 | $11.82 | $11.53 | $11.78 | $11.74 | 378,107 |
2022-06-02 | $11.66 | $11.77 | $11.51 | $11.61 | $11.57 | 618,439 |
2022-06-01 | $11.46 | $11.85 | $11.39 | $11.74 | $11.70 | 582,482 |
2022-05-31 | $11.70 | $11.86 | $11.17 | $11.33 | $11.29 | 750,346 |
2022-05-27 | $11.05 | $11.49 | $10.99 | $11.49 | $11.45 | 286,358 |
2022-05-26 | $10.85 | $11.18 | $10.85 | $11.09 | $11.05 | 445,843 |
2022-05-25 | $10.33 | $10.77 | $10.31 | $10.76 | $10.72 | 205,513 |
2022-05-24 | $10.26 | $10.37 | $10.05 | $10.29 | $10.25 | 246,437 |
2022-05-23 | $9.93 | $10.35 | $9.89 | $10.34 | $10.30 | 320,926 |
2022-05-20 | $9.94 | $9.98 | $9.64 | $9.85 | $9.81 | 255,258 |
2022-05-19 | $9.60 | $9.99 | $9.56 | $9.82 | $9.79 | 258,524 |
2022-05-18 | $10.12 | $10.17 | $9.64 | $9.81 | $9.78 | 260,067 |
2022-05-17 | $9.96 | $10.14 | $9.88 | $10.09 | $10.05 | 275,947 |
2022-05-16 | $9.54 | $9.88 | $9.54 | $9.76 | $9.73 | 331,340 |
2022-05-13 | $9.29 | $9.60 | $9.29 | $9.50 | $9.47 | 237,701 |
2022-05-12 | $9.18 | $9.30 | $8.93 | $9.14 | $9.11 | 286,046 |
2022-05-11 | $9.44 | $9.76 | $9.22 | $9.24 | $9.21 | 365,949 |
2022-05-10 | $9.31 | $9.57 | $8.92 | $9.24 | $9.21 | 257,374 |
2022-05-09 | $9.90 | $9.90 | $9.14 | $9.18 | $9.15 | 604,359 |
2022-05-06 | $10.24 | $10.29 | $9.96 | $10.17 | $10.13 | 239,575 |
2022-05-05 | $10.57 | $10.57 | $9.84 | $10.12 | $10.08 | 329,902 |
2022-05-04 | $10.28 | $10.52 | $10.05 | $10.49 | $10.45 | 285,813 |
2022-05-03 | $9.72 | $10.14 | $9.72 | $10.07 | $10.03 | 241,836 |
2022-05-02 | $9.65 | $9.80 | $9.41 | $9.69 | $9.66 | 1,035,814 |
2022-04-29 | $10.09 | $10.20 | $9.71 | $9.79 | $9.76 | 273,228 |
2022-04-28 | $9.85 | $10.14 | $9.47 | $10.04 | $10.00 | 212,192 |
2022-04-27 | $9.63 | $9.86 | $9.50 | $9.73 | $9.70 | 271,533 |
2022-04-26 | $9.87 | $9.99 | $9.63 | $9.64 | $9.61 | 426,510 |
2022-04-25 | $9.70 | $9.85 | $9.33 | $9.78 | $9.75 | 854,913 |
2022-04-22 | $10.42 | $10.62 | $10.00 | $10.07 | $10.03 | 776,741 |
2022-04-21 | $11.14 | $11.17 | $10.43 | $10.53 | $10.49 | 441,897 |
2022-04-20 | $11.00 | $11.06 | $10.76 | $11.00 | $10.96 | 161,512 |
2022-04-19 | $11.03 | $11.08 | $10.79 | $10.92 | $10.88 | 241,131 |
2022-04-18 | $11.07 | $11.23 | $10.90 | $11.12 | $11.08 | 680,960 |
2022-04-14 | $10.82 | $11.00 | $10.75 | $10.92 | $10.88 | 286,432 |
2022-04-13 | $10.70 | $10.92 | $10.55 | $10.84 | $10.80 | 364,661 |
2022-04-12 | $10.48 | $10.79 | $10.47 | $10.54 | $10.50 | 297,593 |
2022-04-11 | $10.36 | $10.36 | $10.08 | $10.25 | $10.21 | 289,131 |
2022-04-08 | $10.29 | $10.51 | $10.29 | $10.43 | $10.39 | 280,709 |
2022-04-07 | $10.21 | $10.35 | $9.89 | $10.21 | $10.17 | 227,042 |
2022-04-06 | $10.22 | $10.40 | $10.03 | $10.13 | $10.09 | 897,315 |
2022-04-05 | $10.48 | $10.67 | $10.10 | $10.11 | $10.07 | 746,076 |
2022-04-04 | $10.52 | $10.61 | $10.22 | $10.39 | $10.35 | 697,710 |
2022-04-01 | $10.07 | $10.36 | $10.02 | $10.35 | $10.31 | 370,539 |
2022-03-31 | $10.03 | $10.30 | $9.99 | $10.02 | $9.98 | 1,096,165 |
2022-03-30 | $10.17 | $10.40 | $10.06 | $10.11 | $10.07 | 424,747 |
2022-03-29 | $9.78 | $10.09 | $9.61 | $10.07 | $10.03 | 303,230 |
2022-03-28 | $10.06 | $10.07 | $9.86 | $10.05 | $10.01 | 384,614 |
2022-03-25 | $9.67 | $10.30 | $9.67 | $10.29 | $10.25 | 312,035 |
2022-03-24 | $9.67 | $9.80 | $9.61 | $9.73 | $9.70 | 170,710 |
2022-03-23 | $9.62 | $9.73 | $9.55 | $9.64 | $9.61 | 391,483 |
2022-03-22 | $9.55 | $9.61 | $9.29 | $9.46 | $9.43 | 358,010 |
2022-03-21 | $9.56 | $9.70 | $9.46 | $9.57 | $9.54 | 333,466 |
2022-03-18 | $9.37 | $9.40 | $9.24 | $9.33 | $9.28 | 343,907 |
2022-03-17 | $9.19 | $9.52 | $9.19 | $9.42 | $9.37 | 1,082,031 |
2022-03-16 | $9.08 | $9.17 | $8.85 | $9.02 | $8.98 | 482,321 |
2022-03-15 | $8.94 | $9.18 | $8.82 | $9.05 | $9.00 | 845,772 |
2022-03-14 | $9.55 | $9.55 | $9.03 | $9.26 | $9.21 | 645,530 |
2022-03-11 | $9.85 | $10.01 | $9.68 | $9.71 | $9.66 | 331,828 |
2022-03-10 | $9.78 | $9.99 | $9.70 | $9.95 | $9.90 | 424,556 |
2022-03-09 | $9.54 | $9.83 | $9.26 | $9.68 | $9.63 | 2,465,702 |
2022-03-08 | $9.88 | $10.32 | $9.56 | $9.82 | $9.77 | 1,339,493 |
2022-03-07 | $9.50 | $9.95 | $9.44 | $9.65 | $9.60 | 1,332,524 |
2022-03-04 | $9.11 | $9.37 | $9.10 | $9.36 | $9.31 | 469,722 |
2022-03-03 | $9.08 | $9.11 | $8.88 | $9.08 | $9.03 | 370,274 |
2022-03-02 | $9.06 | $9.22 | $9.02 | $9.13 | $9.08 | 796,425 |
2022-03-01 | $8.88 | $9.05 | $8.70 | $8.88 | $8.84 | 1,123,799 |
2022-02-28 | $8.38 | $8.75 | $8.38 | $8.75 | $8.71 | 872,105 |
2022-02-25 | $8.23 | $8.31 | $8.07 | $8.27 | $8.23 | 250,185 |
2022-02-24 | $8.19 | $8.30 | $7.96 | $8.27 | $8.23 | 664,603 |
2022-02-23 | $7.96 | $8.21 | $7.96 | $8.05 | $8.01 | 313,459 |
2022-02-22 | $8.13 | $8.18 | $7.70 | $7.81 | $7.77 | 1,129,432 |
2022-02-18 | $7.97 | $8.10 | $7.85 | $7.95 | $7.91 | 502,218 |
2022-02-17 | $8.08 | $8.25 | $7.97 | $8.07 | $8.03 | 169,891 |
2022-02-16 | $8.20 | $8.35 | $8.04 | $8.10 | $8.06 | 1,618,705 |
2022-02-15 | $7.93 | $8.13 | $7.83 | $8.08 | $8.04 | 258,030 |
2022-02-14 | $8.25 | $8.25 | $7.99 | $8.11 | $8.07 | 307,452 |
2022-02-11 | $8.04 | $8.29 | $7.98 | $8.27 | $8.23 | 1,711,709 |
2022-02-10 | $7.80 | $8.28 | $7.80 | $8.02 | $7.98 | 320,253 |
2022-02-09 | $7.70 | $7.93 | $7.70 | $7.91 | $7.87 | 178,419 |
2022-02-08 | $7.95 | $7.96 | $7.63 | $7.70 | $7.66 | 2,421,475 |
2022-02-07 | $8.03 | $8.07 | $7.89 | $7.95 | $7.91 | 223,180 |
2022-02-04 | $7.99 | $8.27 | $7.98 | $8.11 | $8.07 | 315,253 |
2022-02-03 | $7.92 | $8.04 | $7.83 | $7.94 | $7.90 | 239,225 |
2022-02-02 | $8.14 | $8.15 | $7.86 | $8.07 | $8.03 | 201,408 |
2022-02-01 | $7.65 | $8.11 | $7.63 | $8.07 | $8.03 | 545,778 |
2022-01-31 | $7.66 | $7.79 | $7.49 | $7.70 | $7.66 | 246,431 |
2022-01-28 | $7.60 | $7.74 | $7.41 | $7.68 | $7.64 | 256,897 |
2022-01-27 | $7.78 | $7.92 | $7.39 | $7.55 | $7.51 | 368,068 |
2022-01-26 | $7.92 | $8.03 | $7.51 | $7.64 | $7.60 | 536,550 |
2022-01-25 | $7.38 | $7.84 | $7.21 | $7.74 | $7.70 | 972,259 |
2022-01-24 | $7.05 | $7.51 | $6.87 | $7.48 | $7.44 | 1,426,816 |
2022-01-21 | $7.46 | $7.54 | $7.22 | $7.25 | $7.21 | 602,196 |
2022-01-20 | $7.80 | $7.99 | $7.56 | $7.58 | $7.54 | 397,589 |
2022-01-19 | $8.06 | $8.09 | $7.76 | $7.87 | $7.83 | 652,495 |
2022-01-18 | $8.36 | $8.41 | $7.95 | $8.00 | $7.96 | 1,239,112 |
2022-01-14 | $7.94 | $8.24 | $7.94 | $8.24 | $8.20 | 339,121 |
2022-01-13 | $8.06 | $8.17 | $7.90 | $7.95 | $7.91 | 332,551 |
2022-01-12 | $8.10 | $8.15 | $7.95 | $8.08 | $8.04 | 518,819 |
2022-01-11 | $7.75 | $8.05 | $7.61 | $8.00 | $7.96 | 583,248 |
2022-01-10 | $7.61 | $7.69 | $7.46 | $7.66 | $7.62 | 385,512 |
2022-01-07 | $7.77 | $7.77 | $7.61 | $7.66 | $7.62 | 218,243 |
2022-01-06 | $7.64 | $7.83 | $7.56 | $7.71 | $7.67 | 354,282 |
2022-01-05 | $7.87 | $7.93 | $7.48 | $7.48 | $7.44 | 571,746 |
2022-01-04 | $7.48 | $7.80 | $7.48 | $7.76 | $7.72 | 418,183 |
2022-01-03 | $7.00 | $7.40 | $7.00 | $7.40 | $7.36 | 371,039 |
2021-12-31 | $7.04 | $7.09 | $6.93 | $6.99 | $6.95 | 245,068 |
2021-12-30 | $7.26 | $7.27 | $7.05 | $7.06 | $7.02 | 158,829 |
2021-12-29 | $7.27 | $7.32 | $7.17 | $7.23 | $7.19 | 160,972 |
2021-12-28 | $7.37 | $7.43 | $7.22 | $7.25 | $7.21 | 114,355 |
2021-12-27 | $7.06 | $7.34 | $6.94 | $7.33 | $7.29 | 147,489 |
2021-12-23 | $7.09 | $7.18 | $7.05 | $7.06 | $7.02 | 246,475 |
2021-12-22 | $7.05 | $7.16 | $6.95 | $7.09 | $7.05 | 229,915 |
2021-12-21 | $6.78 | $7.06 | $6.78 | $7.05 | $7.01 | 511,024 |
2021-12-20 | $6.65 | $6.68 | $6.46 | $6.67 | $6.64 | 143,690 |
2021-12-17 | $6.80 | $6.95 | $6.68 | $6.86 | $6.81 | 184,276 |
2021-12-16 | $7.17 | $7.27 | $6.87 | $6.90 | $6.85 | 196,222 |
2021-12-15 | $6.95 | $7.10 | $6.70 | $7.04 | $6.99 | 206,448 |
2021-12-14 | $7.03 | $7.22 | $6.95 | $6.96 | $6.91 | 305,166 |
2021-12-13 | $7.42 | $7.42 | $7.14 | $7.15 | $7.10 | 101,946 |
2021-12-10 | $7.55 | $7.57 | $7.30 | $7.55 | $7.50 | 116,080 |
2021-12-09 | $7.45 | $7.48 | $7.38 | $7.43 | $7.38 | 98,280 |
2021-12-08 | $7.51 | $7.62 | $7.47 | $7.54 | $7.49 | 417,046 |
2021-12-07 | $7.35 | $7.55 | $7.35 | $7.46 | $7.41 | 225,129 |
2021-12-06 | $6.99 | $7.27 | $6.82 | $7.19 | $7.14 | 169,146 |
2021-12-03 | $7.04 | $7.15 | $6.79 | $6.89 | $6.84 | 270,228 |
2021-12-02 | $6.66 | $6.99 | $6.54 | $6.95 | $6.90 | 694,345 |
2021-12-01 | $7.29 | $7.29 | $6.71 | $6.71 | $6.66 | 762,398 |
2021-11-30 | $7.15 | $7.22 | $6.90 | $7.07 | $7.02 | 719,078 |
2021-11-29 | $7.53 | $7.60 | $7.23 | $7.33 | $7.28 | 363,686 |
2021-11-26 | $7.22 | $7.26 | $7.00 | $7.25 | $7.20 | 1,139,403 |
2021-11-24 | $7.62 | $7.79 | $7.62 | $7.74 | $7.68 | 186,292 |
2021-11-23 | $7.55 | $7.77 | $7.55 | $7.67 | $7.62 | 338,587 |
2021-11-22 | $7.31 | $7.62 | $7.31 | $7.43 | $7.38 | 286,544 |
2021-11-19 | $7.49 | $7.53 | $7.28 | $7.31 | $7.26 | 642,714 |
2021-11-18 | $7.87 | $7.99 | $7.63 | $7.76 | $7.70 | 529,654 |
2021-11-17 | $8.17 | $8.20 | $7.84 | $7.88 | $7.82 | 483,847 |
2021-11-16 | $8.27 | $8.30 | $8.13 | $8.23 | $8.17 | 156,894 |
2021-11-15 | $8.22 | $8.34 | $8.05 | $8.26 | $8.20 | 262,215 |
2021-11-12 | $8.28 | $8.34 | $8.18 | $8.23 | $8.17 | 120,149 |
2021-11-11 | $8.24 | $8.44 | $8.24 | $8.35 | $8.29 | 125,125 |
2021-11-10 | $8.56 | $8.56 | $8.11 | $8.19 | $8.13 | 739,524 |
2021-11-09 | $8.64 | $8.64 | $8.39 | $8.61 | $8.55 | 168,475 |
2021-11-08 | $8.55 | $8.74 | $8.55 | $8.64 | $8.58 | 458,049 |
2021-11-05 | $8.29 | $8.52 | $8.24 | $8.49 | $8.43 | 275,025 |
2021-11-04 | $8.39 | $8.50 | $8.09 | $8.18 | $8.12 | 255,285 |
2021-11-03 | $8.08 | $8.37 | $8.06 | $8.22 | $8.16 | 187,475 |
2021-11-02 | $8.36 | $8.38 | $8.19 | $8.24 | $8.18 | 162,227 |
2021-11-01 | $8.22 | $8.44 | $8.22 | $8.35 | $8.29 | 238,076 |
2021-10-29 | $8.23 | $8.27 | $8.00 | $8.12 | $8.06 | 373,934 |
2021-10-28 | $8.17 | $8.27 | $8.10 | $8.23 | $8.17 | 296,509 |
2021-10-27 | $8.47 | $8.59 | $8.14 | $8.18 | $8.12 | 570,448 |
2021-10-26 | $8.63 | $8.68 | $8.52 | $8.59 | $8.53 | 265,144 |
2021-10-25 | $8.46 | $8.69 | $8.46 | $8.60 | $8.54 | 330,359 |
2021-10-22 | $8.26 | $8.34 | $8.12 | $8.34 | $8.28 | 231,425 |
2021-10-21 | $8.36 | $8.38 | $8.10 | $8.19 | $8.13 | 272,269 |
2021-10-20 | $8.17 | $8.38 | $8.08 | $8.38 | $8.32 | 360,053 |
2021-10-19 | $8.27 | $8.30 | $8.09 | $8.25 | $8.19 | 348,704 |
2021-10-18 | $8.28 | $8.49 | $8.16 | $8.24 | $8.18 | 394,687 |
2021-10-15 | $8.35 | $8.42 | $8.18 | $8.18 | $8.12 | 338,293 |
2021-10-14 | $8.23 | $8.30 | $8.13 | $8.20 | $8.14 | 346,416 |
2021-10-13 | $8.05 | $8.12 | $7.82 | $8.09 | $8.03 | 287,653 |
2021-10-12 | $8.12 | $8.23 | $8.01 | $8.10 | $8.04 | 165,341 |
2021-10-11 | $8.33 | $8.45 | $8.15 | $8.15 | $8.09 | 305,727 |
2021-10-08 | $8.13 | $8.30 | $8.11 | $8.16 | $8.10 | 568,159 |
2021-10-07 | $7.75 | $8.09 | $7.74 | $8.03 | $7.97 | 427,411 |
2021-10-06 | $7.94 | $7.95 | $7.59 | $7.74 | $7.68 | 418,577 |
2021-10-05 | $8.20 | $8.29 | $7.91 | $8.12 | $8.06 | 708,854 |
2021-10-04 | $7.98 | $8.13 | $7.91 | $8.06 | $8.00 | 384,636 |
2021-10-01 | $7.63 | $7.87 | $7.59 | $7.81 | $7.75 | 798,996 |
2021-09-30 | $7.61 | $7.70 | $7.43 | $7.62 | $7.57 | 266,186 |
2021-09-29 | $7.61 | $7.64 | $7.42 | $7.61 | $7.56 | 226,791 |
2021-09-28 | $7.84 | $7.89 | $7.61 | $7.62 | $7.57 | 590,906 |
2021-09-27 | $7.30 | $7.77 | $7.30 | $7.72 | $7.66 | 609,757 |
2021-09-24 | $7.09 | $7.23 | $7.06 | $7.16 | $7.11 | 168,130 |
2021-09-23 | $6.89 | $7.17 | $6.84 | $7.14 | $7.09 | 243,523 |
2021-09-22 | $6.77 | $6.95 | $6.77 | $6.83 | $6.78 | 146,569 |
2021-09-21 | $6.80 | $6.80 | $6.49 | $6.66 | $6.61 | 194,165 |
2021-09-20 | $6.63 | $6.75 | $6.53 | $6.68 | $6.63 | 481,078 |
2021-09-17 | $6.97 | $7.07 | $6.86 | $6.90 | $6.84 | 108,889 |
2021-09-16 | $7.08 | $7.08 | $6.90 | $7.01 | $6.95 | 137,374 |
2021-09-15 | $6.90 | $7.16 | $6.90 | $7.11 | $7.05 | 390,971 |
2021-09-14 | $7.03 | $7.06 | $6.71 | $6.76 | $6.70 | 195,639 |
2021-09-13 | $6.78 | $7.00 | $6.78 | $6.96 | $6.90 | 554,603 |
2021-09-10 | $6.75 | $6.83 | $6.65 | $6.67 | $6.61 | 98,294 |
2021-09-09 | $6.58 | $6.78 | $6.51 | $6.68 | $6.63 | 162,619 |
2021-09-08 | $6.79 | $6.88 | $6.60 | $6.61 | $6.55 | 458,358 |
2021-09-07 | $6.67 | $6.85 | $6.65 | $6.72 | $6.66 | 178,086 |
2021-09-03 | $6.77 | $6.78 | $6.64 | $6.70 | $6.64 | 169,620 |
2021-09-02 | $6.63 | $6.87 | $6.63 | $6.73 | $6.67 | 346,530 |
2021-09-01 | $6.48 | $6.57 | $6.42 | $6.54 | $6.48 | 167,860 |
2021-08-31 | $6.41 | $6.58 | $6.38 | $6.51 | $6.45 | 110,150 |
2021-08-30 | $6.69 | $6.72 | $6.45 | $6.46 | $6.40 | 340,792 |
2021-08-27 | $6.26 | $6.69 | $6.26 | $6.63 | $6.57 | 847,621 |
2021-08-26 | $6.25 | $6.30 | $6.14 | $6.18 | $6.13 | 323,459 |
2021-08-25 | $6.19 | $6.38 | $6.13 | $6.29 | $6.23 | 126,194 |
2021-08-24 | $6.10 | $6.22 | $6.07 | $6.18 | $6.13 | 209,427 |
2021-08-23 | $5.88 | $6.04 | $5.88 | $5.99 | $5.94 | 2,255,976 |
2021-08-20 | $5.64 | $5.70 | $5.58 | $5.70 | $5.65 | 214,762 |
2021-08-19 | $5.75 | $5.84 | $5.60 | $5.70 | $5.65 | 890,040 |
2021-08-18 | $6.07 | $6.20 | $5.90 | $5.91 | $5.86 | 175,247 |
2021-08-17 | $6.08 | $6.22 | $6.00 | $6.06 | $6.01 | 295,182 |
2021-08-16 | $6.26 | $6.26 | $6.08 | $6.15 | $6.10 | 399,375 |
2021-08-13 | $6.59 | $6.59 | $6.33 | $6.33 | $6.27 | 278,491 |
2021-08-12 | $6.61 | $6.68 | $6.48 | $6.57 | $6.51 | 425,314 |
2021-08-11 | $6.58 | $6.65 | $6.46 | $6.65 | $6.59 | 197,976 |
2021-08-10 | $6.47 | $6.68 | $6.44 | $6.64 | $6.58 | 179,462 |
2021-08-09 | $6.46 | $6.50 | $6.32 | $6.41 | $6.35 | 259,196 |
2021-08-06 | $6.54 | $6.65 | $6.48 | $6.56 | $6.50 | 143,918 |
2021-08-05 | $6.37 | $6.60 | $6.36 | $6.45 | $6.39 | 227,242 |
2021-08-04 | $6.65 | $6.66 | $6.32 | $6.33 | $6.27 | 446,469 |
2021-08-03 | $6.61 | $6.79 | $6.45 | $6.75 | $6.69 | 629,204 |
2021-08-02 | $6.78 | $7.06 | $6.59 | $6.63 | $6.57 | 1,182,657 |
2021-07-30 | $6.83 | $6.83 | $6.68 | $6.76 | $6.70 | 317,528 |
2021-07-29 | $6.98 | $7.00 | $6.76 | $6.88 | $6.82 | 1,348,160 |
2021-07-28 | $6.77 | $6.95 | $6.66 | $6.87 | $6.81 | 945,615 |
2021-07-27 | $6.92 | $6.92 | $6.63 | $6.71 | $6.65 | 182,837 |
2021-07-26 | $6.76 | $7.06 | $6.70 | $7.00 | $6.94 | 462,834 |
2021-07-23 | $6.84 | $6.92 | $6.61 | $6.71 | $6.65 | 836,771 |
2021-07-22 | $7.01 | $7.01 | $6.73 | $6.84 | $6.78 | 409,572 |
2021-07-21 | $6.78 | $7.09 | $6.77 | $7.00 | $6.94 | 484,016 |
2021-07-20 | $6.49 | $6.73 | $6.43 | $6.65 | $6.59 | 433,980 |
2021-07-19 | $6.49 | $6.67 | $6.37 | $6.47 | $6.41 | 1,006,177 |
2021-07-16 | $7.16 | $7.20 | $6.78 | $6.80 | $6.74 | 1,422,976 |
2021-07-15 | $7.17 | $7.31 | $7.05 | $7.08 | $7.02 | 1,383,141 |
2021-07-14 | $7.67 | $7.80 | $7.25 | $7.27 | $7.21 | 757,475 |
2021-07-13 | $7.73 | $7.78 | $7.59 | $7.63 | $7.56 | 197,756 |
2021-07-12 | $7.74 | $7.81 | $7.58 | $7.75 | $7.68 | 452,317 |
2021-07-09 | $7.68 | $7.83 | $7.59 | $7.81 | $7.74 | 664,872 |
2021-07-08 | $7.30 | $7.65 | $7.24 | $7.55 | $7.48 | 826,870 |
2021-07-07 | $7.68 | $7.81 | $7.37 | $7.50 | $7.43 | 1,397,843 |
2021-07-06 | $8.07 | $8.08 | $7.60 | $7.70 | $7.63 | 1,683,951 |
2021-07-02 | $8.23 | $8.23 | $8.04 | $8.05 | $7.98 | 832,119 |
2021-07-01 | $8.23 | $8.35 | $8.16 | $8.24 | $8.17 | 1,269,703 |
2021-06-30 | $7.97 | $8.10 | $7.91 | $8.03 | $7.96 | 526,185 |
2021-06-29 | $7.96 | $8.09 | $7.86 | $7.88 | $7.81 | 601,258 |
2021-06-28 | $8.33 | $8.33 | $7.81 | $7.88 | $7.81 | 1,586,278 |
2021-06-25 | $8.42 | $8.43 | $8.31 | $8.32 | $8.25 | 694,344 |
2021-06-24 | $8.17 | $8.36 | $8.11 | $8.34 | $8.27 | 1,489,718 |
2021-06-23 | $8.17 | $8.37 | $8.15 | $8.16 | $8.09 | 1,196,917 |
2021-06-22 | $8.01 | $8.05 | $7.82 | $8.03 | $7.96 | 354,894 |
2021-06-21 | $7.66 | $8.00 | $7.63 | $7.99 | $7.92 | 827,533 |
2021-06-18 | $7.52 | $7.77 | $7.44 | $7.60 | $7.53 | 854,301 |
2021-06-17 | $8.18 | $8.26 | $7.52 | $7.73 | $7.66 | 2,792,409 |
2021-06-16 | $8.20 | $8.33 | $8.05 | $8.20 | $8.12 | 745,174 |
2021-06-15 | $8.08 | $8.25 | $8.00 | $8.23 | $8.15 | 786,488 |
2021-06-14 | $8.21 | $8.33 | $7.97 | $8.01 | $7.94 | 1,402,170 |
2021-06-11 | $8.09 | $8.16 | $8.03 | $8.14 | $8.07 | 403,880 |
2021-06-10 | $8.13 | $8.19 | $7.84 | $8.02 | $7.95 | 600,599 |
2021-06-09 | $8.16 | $8.20 | $8.03 | $8.06 | $7.99 | 1,107,776 |
2021-06-08 | $7.99 | $8.18 | $7.83 | $8.12 | $8.05 | 1,247,096 |
2021-06-07 | $8.06 | $8.12 | $7.98 | $7.99 | $7.92 | 841,664 |
2021-06-04 | $8.07 | $8.11 | $7.85 | $8.03 | $7.96 | 877,769 |
2021-06-03 | $7.95 | $8.10 | $7.83 | $8.00 | $7.93 | 731,906 |
2021-06-02 | $7.69 | $8.06 | $7.55 | $8.01 | $7.94 | 1,379,597 |
2021-06-01 | $7.38 | $7.66 | $7.36 | $7.63 | $7.56 | 2,507,377 |
2021-05-28 | $7.26 | $7.26 | $7.10 | $7.14 | $7.07 | 341,915 |
2021-05-27 | $7.13 | $7.23 | $7.12 | $7.20 | $7.13 | 353,641 |
2021-05-26 | $6.83 | $7.09 | $6.81 | $7.08 | $7.01 | 300,322 |
2021-05-25 | $7.06 | $7.11 | $6.82 | $6.83 | $6.77 | 1,339,794 |
2021-05-24 | $7.06 | $7.08 | $6.91 | $7.05 | $6.99 | 209,807 |
2021-05-21 | $6.98 | $7.10 | $6.96 | $6.98 | $6.92 | 500,612 |
2021-05-20 | $6.94 | $6.94 | $6.74 | $6.88 | $6.82 | 416,058 |
2021-05-19 | $6.94 | $7.01 | $6.75 | $6.97 | $6.91 | 449,650 |
2021-05-18 | $7.26 | $7.30 | $7.10 | $7.13 | $7.06 | 651,781 |
2021-05-17 | $6.96 | $7.24 | $6.88 | $7.24 | $7.17 | 576,476 |
2021-05-14 | $6.72 | $6.99 | $6.72 | $6.96 | $6.90 | 617,204 |
2021-05-13 | $6.64 | $6.84 | $6.41 | $6.58 | $6.52 | 303,549 |
2021-05-12 | $6.88 | $7.08 | $6.71 | $6.76 | $6.70 | 630,745 |
2021-05-11 | $6.61 | $6.85 | $6.44 | $6.79 | $6.73 | 312,850 |
2021-05-10 | $7.07 | $7.17 | $6.76 | $6.77 | $6.71 | 641,703 |
2021-05-07 | $6.65 | $6.96 | $6.52 | $6.96 | $6.90 | 865,404 |
2021-05-06 | $6.72 | $6.72 | $6.45 | $6.70 | $6.64 | 913,960 |
2021-05-05 | $6.49 | $6.71 | $6.40 | $6.71 | $6.65 | 787,714 |
2021-05-04 | $6.37 | $6.43 | $6.21 | $6.41 | $6.35 | 559,612 |
2021-05-03 | $6.19 | $6.35 | $6.19 | $6.33 | $6.27 | 347,378 |
2021-04-30 | $6.25 | $6.34 | $6.09 | $6.12 | $6.06 | 671,674 |
2021-04-29 | $6.46 | $6.56 | $6.25 | $6.35 | $6.29 | 501,582 |
2021-04-28 | $6.08 | $6.38 | $6.07 | $6.34 | $6.28 | 1,037,668 |
2021-04-27 | $6.06 | $6.11 | $5.90 | $6.05 | $5.99 | 1,455,725 |
2021-04-26 | $5.79 | $6.04 | $5.79 | $6.00 | $5.94 | 1,059,894 |
2021-04-23 | $5.77 | $5.90 | $5.72 | $5.83 | $5.78 | 189,266 |
2021-04-22 | $5.85 | $5.88 | $5.69 | $5.78 | $5.73 | 218,610 |
2021-04-21 | $5.65 | $5.83 | $5.57 | $5.81 | $5.76 | 596,522 |
2021-04-20 | $6.03 | $6.05 | $5.65 | $5.74 | $5.69 | 747,746 |
2021-04-19 | $6.08 | $6.19 | $5.99 | $6.08 | $6.02 | 592,551 |
2021-04-16 | $6.23 | $6.25 | $6.04 | $6.08 | $6.02 | 686,318 |
2021-04-15 | $6.33 | $6.33 | $6.07 | $6.17 | $6.11 | 452,671 |
2021-04-14 | $5.96 | $6.43 | $5.96 | $6.30 | $6.24 | 1,160,531 |
2021-04-13 | $5.93 | $5.96 | $5.84 | $5.95 | $5.90 | 381,481 |
2021-04-12 | $6.10 | $6.21 | $5.92 | $5.94 | $5.89 | 468,477 |
2021-04-09 | $6.22 | $6.25 | $6.05 | $6.05 | $5.99 | 794,386 |
2021-04-08 | $6.34 | $6.35 | $6.09 | $6.23 | $6.17 | 767,991 |
2021-04-07 | $6.39 | $6.42 | $6.25 | $6.33 | $6.27 | 633,932 |
2021-04-06 | $6.41 | $6.62 | $6.31 | $6.39 | $6.33 | 1,372,250 |
2021-04-05 | $6.71 | $6.71 | $6.28 | $6.35 | $6.29 | 958,086 |
2021-04-01 | $6.42 | $6.70 | $6.39 | $6.70 | $6.64 | 2,467,401 |
2021-03-31 | $6.27 | $6.39 | $6.20 | $6.31 | $6.25 | 463,707 |
2021-03-30 | $6.15 | $6.32 | $6.07 | $6.27 | $6.21 | 532,284 |
2021-03-29 | $6.45 | $6.47 | $6.19 | $6.24 | $6.18 | 247,296 |
2021-03-26 | $6.39 | $6.50 | $6.34 | $6.47 | $6.41 | 643,603 |
2021-03-25 | $5.90 | $6.25 | $5.80 | $6.25 | $6.19 | 816,916 |
2021-03-24 | $6.16 | $6.34 | $6.09 | $6.14 | $6.08 | 704,253 |
2021-03-23 | $6.24 | $6.27 | $5.97 | $6.04 | $5.98 | 3,148,655 |
2021-03-22 | $6.57 | $6.62 | $6.33 | $6.43 | $6.37 | 2,314,624 |
2021-03-19 | $6.31 | $6.67 | $6.28 | $6.63 | $6.57 | 1,226,839 |
2021-03-18 | $6.88 | $6.88 | $6.28 | $6.33 | $6.27 | 4,108,975 |
2021-03-17 | $6.81 | $6.99 | $6.75 | $6.91 | $6.84 | 1,176,453 |
2021-03-16 | $7.16 | $7.16 | $6.88 | $6.96 | $6.89 | 1,038,263 |
2021-03-15 | $7.33 | $7.33 | $7.12 | $7.26 | $7.19 | 1,873,039 |
2021-03-12 | $7.41 | $7.45 | $7.25 | $7.32 | $7.25 | 774,762 |
2021-03-11 | $7.40 | $7.49 | $7.27 | $7.47 | $7.40 | 2,636,534 |
2021-03-10 | $6.95 | $7.33 | $6.95 | $7.32 | $7.25 | 1,416,344 |
2021-03-09 | $7.14 | $7.20 | $6.92 | $6.96 | $6.89 | 857,620 |
2021-03-08 | $7.28 | $7.41 | $6.96 | $7.14 | $7.07 | 2,937,121 |
2021-03-05 | $7.00 | $7.15 | $6.65 | $7.15 | $7.08 | 2,916,579 |
2021-03-04 | $6.64 | $6.87 | $6.48 | $6.71 | $6.65 | 1,102,090 |
2021-03-03 | $6.59 | $6.74 | $6.53 | $6.56 | $6.50 | 707,951 |
2021-03-02 | $6.69 | $6.74 | $6.46 | $6.49 | $6.43 | 653,875 |
2021-03-01 | $6.59 | $6.74 | $6.47 | $6.68 | $6.62 | 2,987,073 |
2021-02-26 | $6.29 | $6.45 | $6.06 | $6.35 | $6.29 | 1,525,938 |
2021-02-25 | $6.69 | $6.80 | $6.40 | $6.47 | $6.41 | 1,507,634 |
2021-02-24 | $6.31 | $6.60 | $6.28 | $6.60 | $6.54 | 763,617 |
2021-02-23 | $6.30 | $6.30 | $5.81 | $6.23 | $6.17 | 831,702 |
2021-02-22 | $6.12 | $6.51 | $6.11 | $6.36 | $6.30 | 1,398,467 |
2021-02-19 | $6.03 | $6.15 | $6.00 | $6.08 | $6.02 | 801,028 |
2021-02-18 | $6.23 | $6.29 | $5.93 | $5.96 | $5.90 | 372,358 |
2021-02-17 | $6.36 | $6.36 | $6.13 | $6.36 | $6.30 | 635,371 |
2021-02-16 | $6.41 | $6.76 | $6.18 | $6.30 | $6.24 | 1,153,941 |
2021-02-12 | $5.93 | $6.10 | $5.81 | $6.09 | $6.03 | 1,050,490 |
2021-02-11 | $6.10 | $6.13 | $5.80 | $5.94 | $5.88 | 378,834 |
2021-02-10 | $6.01 | $6.14 | $5.86 | $6.12 | $6.06 | 592,162 |
2021-02-09 | $6.04 | $6.09 | $5.86 | $5.95 | $5.89 | 896,139 |
2021-02-08 | $5.83 | $6.06 | $5.79 | $6.02 | $5.96 | 822,156 |
2021-02-05 | $5.65 | $5.73 | $5.57 | $5.69 | $5.64 | 163,614 |
2021-02-04 | $5.65 | $5.67 | $5.43 | $5.57 | $5.52 | 142,469 |
2021-02-03 | $5.44 | $5.62 | $5.38 | $5.62 | $5.57 | 248,171 |
2021-02-02 | $5.40 | $5.50 | $5.34 | $5.36 | $5.31 | 236,277 |
2021-02-01 | $5.15 | $5.36 | $5.07 | $5.28 | $5.23 | 306,165 |
2021-01-29 | $5.20 | $5.35 | $5.07 | $5.07 | $5.02 | 199,434 |
2021-01-28 | $5.30 | $5.38 | $5.12 | $5.25 | $5.20 | 70,621 |
2021-01-27 | $5.05 | $5.45 | $4.99 | $5.20 | $5.15 | 129,396 |
2021-01-26 | $5.41 | $5.42 | $5.20 | $5.20 | $5.15 | 63,021 |
2021-01-25 | $5.34 | $5.41 | $5.20 | $5.34 | $5.29 | 165,076 |
2021-01-22 | $5.09 | $5.37 | $5.06 | $5.37 | $5.32 | 43,798 |
2021-01-21 | $5.38 | $5.41 | $5.12 | $5.23 | $5.18 | 158,741 |
2021-01-20 | $5.45 | $5.51 | $5.31 | $5.42 | $5.37 | 312,400 |
2021-01-19 | $5.56 | $5.56 | $5.34 | $5.45 | $5.40 | 145,178 |
2021-01-15 | $5.50 | $5.52 | $5.25 | $5.39 | $5.34 | 228,076 |
2021-01-14 | $5.42 | $5.62 | $5.42 | $5.55 | $5.50 | 181,683 |
2021-01-13 | $5.50 | $5.52 | $5.29 | $5.37 | $5.32 | 362,350 |
2021-01-12 | $5.25 | $5.48 | $5.24 | $5.46 | $5.41 | 173,450 |
2021-01-11 | $5.02 | $5.15 | $4.90 | $5.14 | $5.09 | 161,571 |
2021-01-08 | $5.24 | $5.24 | $5.02 | $5.09 | $5.04 | 178,034 |
2021-01-07 | $5.14 | $5.25 | $5.10 | $5.16 | $5.11 | 157,883 |
2021-01-06 | $4.98 | $5.18 | $4.89 | $5.07 | $5.02 | 246,955 |
2021-01-05 | $4.53 | $4.98 | $4.53 | $4.86 | $4.81 | 317,765 |
2021-01-04 | $4.46 | $4.55 | $4.40 | $4.48 | $4.44 | 65,560 |
2020-12-31 | $4.41 | $4.48 | $4.39 | $4.39 | $4.35 | 46,980 |
2020-12-30 | $4.36 | $4.47 | $4.36 | $4.44 | $4.40 | 54,617 |
2020-12-29 | $4.48 | $4.48 | $4.30 | $4.31 | $4.27 | 149,835 |
2020-12-28 | $4.57 | $4.57 | $4.40 | $4.40 | $4.36 | 126,162 |
2020-12-24 | $4.67 | $4.67 | $4.49 | $4.51 | $4.47 | 40,352 |
2020-12-23 | $4.44 | $4.69 | $4.44 | $4.62 | $4.58 | 87,361 |
2020-12-22 | $4.44 | $4.47 | $4.40 | $4.42 | $4.37 | 84,297 |
2020-12-21 | $4.33 | $4.46 | $4.21 | $4.45 | $4.41 | 116,000 |
2020-12-18 | $4.61 | $4.61 | $4.47 | $4.53 | $4.48 | 104,658 |
2020-12-17 | $4.62 | $4.64 | $4.49 | $4.59 | $4.54 | 76,337 |
2020-12-16 | $4.61 | $4.62 | $4.51 | $4.58 | $4.53 | 69,591 |
2020-12-15 | $4.53 | $4.64 | $4.50 | $4.63 | $4.58 | 119,068 |
2020-12-14 | $4.74 | $4.75 | $4.47 | $4.52 | $4.47 | 236,899 |
2020-12-11 | $4.66 | $4.72 | $4.52 | $4.64 | $4.59 | 112,784 |
2020-12-10 | $4.44 | $4.70 | $4.41 | $4.68 | $4.63 | 249,085 |
2020-12-09 | $4.50 | $4.59 | $4.34 | $4.42 | $4.37 | 336,789 |
2020-12-08 | $4.25 | $4.43 | $4.25 | $4.43 | $4.38 | 128,116 |
2020-12-07 | $4.43 | $4.43 | $4.28 | $4.31 | $4.26 | 751,638 |
2020-12-04 | $4.17 | $4.44 | $4.17 | $4.43 | $4.38 | 221,628 |
2020-12-03 | $4.13 | $4.18 | $4.06 | $4.08 | $4.04 | 79,358 |
2020-12-02 | $4.02 | $4.21 | $3.91 | $4.11 | $4.06 | 81,377 |
2020-12-01 | $3.98 | $4.11 | $3.98 | $4.04 | $4.00 | 59,244 |
2020-11-30 | $4.15 | $4.19 | $3.92 | $3.96 | $3.92 | 144,429 |
2020-11-27 | $4.28 | $4.28 | $4.17 | $4.21 | $4.16 | 75,992 |
2020-11-25 | $4.29 | $4.30 | $4.16 | $4.28 | $4.23 | 117,840 |
2020-11-24 | $4.29 | $4.39 | $4.23 | $4.32 | $4.27 | 247,368 |
2020-11-23 | $3.85 | $4.12 | $3.85 | $4.12 | $4.08 | 269,188 |
2020-11-20 | $3.84 | $3.84 | $3.74 | $3.77 | $3.73 | 123,448 |
2020-11-19 | $3.73 | $3.84 | $3.69 | $3.84 | $3.80 | 238,567 |
2020-11-18 | $3.87 | $3.98 | $3.76 | $3.77 | $3.73 | 161,260 |
2020-11-17 | $3.67 | $3.82 | $3.66 | $3.80 | $3.76 | 106,530 |
2020-11-16 | $3.72 | $3.75 | $3.60 | $3.70 | $3.66 | 218,113 |
2020-11-13 | $3.37 | $3.55 | $3.37 | $3.53 | $3.49 | 33,453 |
2020-11-12 | $3.48 | $3.51 | $3.35 | $3.36 | $3.33 | 169,276 |
2020-11-11 | $3.58 | $3.59 | $3.48 | $3.52 | $3.48 | 48,358 |
2020-11-10 | $3.46 | $3.54 | $3.43 | $3.54 | $3.50 | 49,244 |
2020-11-09 | $3.21 | $3.50 | $3.21 | $3.42 | $3.38 | 114,342 |
2020-11-06 | $3.12 | $3.12 | $2.99 | $2.99 | $2.96 | 66,119 |
2020-11-05 | $3.04 | $3.13 | $3.02 | $3.08 | $3.04 | 25,557 |
2020-11-04 | $3.03 | $3.07 | $2.99 | $3.04 | $3.00 | 17,801 |
2020-11-03 | $3.21 | $3.25 | $3.09 | $3.10 | $3.06 | 56,751 |
2020-11-02 | $3.07 | $3.13 | $2.93 | $3.11 | $3.07 | 63,499 |
2020-10-30 | $3.00 | $3.03 | $2.95 | $3.03 | $3.00 | 56,672 |
2020-10-29 | $2.96 | $3.04 | $2.91 | $3.04 | $3.01 | 29,931 |
2020-10-28 | $3.05 | $3.11 | $3.00 | $3.00 | $2.97 | 28,525 |
2020-10-27 | $3.23 | $3.23 | $3.16 | $3.19 | $3.15 | 29,761 |
2020-10-26 | $3.36 | $3.36 | $3.18 | $3.21 | $3.18 | 81,384 |
2020-10-23 | $3.40 | $3.40 | $3.33 | $3.36 | $3.32 | 76,563 |
2020-10-22 | $3.25 | $3.38 | $3.22 | $3.38 | $3.34 | 18,484 |
2020-10-21 | $3.25 | $3.28 | $3.19 | $3.22 | $3.18 | 105,147 |
2020-10-20 | $3.21 | $3.26 | $3.20 | $3.25 | $3.22 | 74,820 |
2020-10-19 | $3.18 | $3.24 | $3.15 | $3.17 | $3.13 | 33,421 |
2020-10-16 | $3.28 | $3.28 | $3.17 | $3.17 | $3.13 | 38,826 |
2020-10-15 | $3.20 | $3.26 | $3.13 | $3.26 | $3.22 | 20,449 |
2020-10-14 | $3.23 | $3.35 | $3.23 | $3.25 | $3.22 | 13,185 |
2020-10-13 | $3.28 | $3.30 | $3.23 | $3.23 | $3.19 | 22,210 |
2020-10-12 | $3.30 | $3.33 | $3.28 | $3.33 | $3.29 | 55,287 |
2020-10-09 | $3.37 | $3.38 | $3.29 | $3.32 | $3.28 | 36,025 |
2020-10-08 | $3.27 | $3.35 | $3.25 | $3.33 | $3.30 | 19,973 |
2020-10-07 | $3.14 | $3.25 | $3.14 | $3.25 | $3.22 | 2,974 |
2020-10-06 | $3.20 | $3.23 | $3.09 | $3.12 | $3.09 | 57,764 |
2020-10-05 | $3.00 | $3.13 | $3.00 | $3.12 | $3.09 | 124,106 |
2020-10-02 | $2.82 | $3.05 | $2.82 | $3.04 | $3.01 | 13,231 |
2020-10-01 | $3.03 | $3.03 | $2.90 | $2.92 | $2.89 | 46,526 |
2020-09-30 | $3.06 | $3.09 | $3.00 | $3.03 | $3.00 | 5,694 |
2020-09-29 | $3.04 | $3.10 | $2.94 | $3.03 | $3.00 | 11,936 |
2020-09-28 | $3.01 | $3.09 | $2.99 | $3.06 | $3.03 | 28,369 |
2020-09-25 | $2.96 | $2.97 | $2.91 | $2.95 | $2.92 | 44,781 |
2020-09-24 | $2.99 | $3.01 | $2.90 | $2.99 | $2.96 | 68,832 |
2020-09-23 | $3.14 | $3.17 | $2.98 | $2.99 | $2.96 | 35,734 |
2020-09-22 | $3.21 | $3.21 | $3.14 | $3.14 | $3.11 | 7,653 |
2020-09-21 | $3.25 | $3.25 | $3.07 | $3.16 | $3.13 | 88,780 |
2020-09-18 | $3.30 | $3.36 | $3.28 | $3.32 | $3.27 | 19,300 |
2020-09-17 | $3.31 | $3.33 | $3.30 | $3.33 | $3.28 | 17,019 |
2020-09-16 | $3.26 | $3.42 | $3.24 | $3.39 | $3.34 | 35,134 |
2020-09-15 | $3.23 | $3.26 | $3.19 | $3.23 | $3.18 | 49,541 |
2020-09-14 | $3.12 | $3.20 | $3.08 | $3.18 | $3.13 | 121,673 |
2020-09-11 | $3.13 | $3.15 | $3.06 | $3.09 | $3.04 | 117,822 |
2020-09-10 | $3.33 | $3.33 | $3.12 | $3.14 | $3.09 | 107,924 |
2020-09-09 | $3.30 | $3.35 | $3.29 | $3.33 | $3.28 | 14,345 |
2020-09-08 | $3.38 | $3.38 | $3.22 | $3.25 | $3.20 | 113,812 |
2020-09-04 | $3.46 | $3.47 | $3.37 | $3.45 | $3.40 | 81,219 |
2020-09-03 | $3.45 | $3.49 | $3.40 | $3.42 | $3.37 | 31,272 |
2020-09-02 | $3.60 | $3.60 | $3.42 | $3.43 | $3.38 | 61,978 |
2020-09-01 | $3.51 | $3.58 | $3.50 | $3.55 | $3.50 | 23,603 |
2020-08-31 | $3.64 | $3.64 | $3.51 | $3.52 | $3.47 | 32,643 |
2020-08-28 | $3.61 | $3.65 | $3.57 | $3.63 | $3.58 | 25,368 |
2020-08-27 | $3.57 | $3.59 | $3.52 | $3.58 | $3.52 | 11,683 |
2020-08-26 | $3.79 | $3.79 | $3.54 | $3.57 | $3.52 | 29,788 |
2020-08-25 | $3.78 | $3.78 | $3.65 | $3.71 | $3.66 | 17,809 |
2020-08-24 | $3.52 | $3.73 | $3.51 | $3.73 | $3.67 | 95,249 |
2020-08-21 | $3.62 | $3.62 | $3.51 | $3.53 | $3.47 | 25,679 |
2020-08-20 | $3.75 | $3.75 | $3.63 | $3.66 | $3.61 | 29,736 |
2020-08-19 | $3.77 | $3.84 | $3.76 | $3.78 | $3.72 | 26,570 |
2020-08-18 | $3.87 | $3.91 | $3.77 | $3.77 | $3.71 | 27,122 |
2020-08-17 | $3.97 | $3.97 | $3.86 | $3.91 | $3.85 | 105,826 |
2020-08-14 | $3.88 | $3.96 | $3.88 | $3.94 | $3.88 | 12,137 |
2020-08-13 | $3.92 | $3.93 | $3.85 | $3.87 | $3.81 | 18,985 |
2020-08-12 | $3.99 | $4.01 | $3.92 | $3.95 | $3.89 | 17,094 |
2020-08-11 | $4.05 | $4.12 | $3.92 | $3.93 | $3.87 | 67,681 |
2020-08-10 | $3.80 | $3.98 | $3.80 | $3.96 | $3.90 | 97,719 |
2020-08-07 | $3.69 | $3.79 | $3.69 | $3.78 | $3.73 | 3,848 |
2020-08-06 | $3.76 | $3.79 | $3.71 | $3.71 | $3.66 | 78,493 |
2020-08-05 | $3.75 | $3.80 | $3.71 | $3.75 | $3.69 | 26,774 |
2020-08-04 | $3.45 | $3.69 | $3.45 | $3.69 | $3.64 | 28,859 |
2020-08-03 | $3.38 | $3.54 | $3.38 | $3.52 | $3.47 | 21,113 |
2020-07-31 | $3.50 | $3.50 | $3.32 | $3.39 | $3.34 | 126,881 |
2020-07-30 | $3.52 | $3.54 | $3.46 | $3.51 | $3.46 | 29,435 |
2020-07-29 | $3.62 | $3.64 | $3.53 | $3.64 | $3.59 | 17,814 |
2020-07-28 | $3.60 | $3.64 | $3.54 | $3.54 | $3.49 | 10,750 |
2020-07-27 | $3.65 | $3.65 | $3.56 | $3.60 | $3.55 | 10,800 |
2020-07-24 | $3.69 | $3.73 | $3.63 | $3.63 | $3.58 | 10,908 |
2020-07-23 | $3.54 | $3.68 | $3.53 | $3.66 | $3.61 | 17,740 |
2020-07-22 | $3.54 | $3.56 | $3.49 | $3.56 | $3.51 | 58,375 |
2020-07-21 | $3.47 | $3.66 | $3.47 | $3.63 | $3.58 | 107,698 |
2020-07-20 | $3.41 | $3.46 | $3.36 | $3.38 | $3.33 | 55,844 |
2020-07-17 | $3.44 | $3.54 | $3.37 | $3.40 | $3.35 | 21,568 |
2020-07-16 | $3.42 | $3.52 | $3.39 | $3.46 | $3.41 | 13,471 |
2020-07-15 | $3.44 | $3.50 | $3.41 | $3.48 | $3.43 | 30,962 |
2020-07-14 | $3.20 | $3.35 | $3.15 | $3.33 | $3.28 | 41,553 |
2020-07-13 | $3.27 | $3.35 | $3.19 | $3.19 | $3.14 | 24,299 |
2020-07-10 | $3.15 | $3.30 | $3.13 | $3.29 | $3.24 | 6,773 |
2020-07-09 | $3.37 | $3.37 | $3.18 | $3.19 | $3.14 | 73,309 |
2020-07-08 | $3.32 | $3.39 | $3.28 | $3.36 | $3.31 | 45,948 |
2020-07-07 | $3.42 | $3.42 | $3.33 | $3.34 | $3.29 | 20,596 |
2020-07-06 | $3.45 | $3.45 | $3.35 | $3.43 | $3.38 | 36,050 |
2020-07-02 | $3.42 | $3.44 | $3.32 | $3.33 | $3.28 | 64,293 |
2020-07-01 | $3.36 | $3.44 | $3.27 | $3.31 | $3.26 | 67,640 |
2020-06-30 | $3.30 | $3.36 | $3.22 | $3.36 | $3.31 | 31,897 |
2020-06-29 | $3.24 | $3.32 | $3.17 | $3.32 | $3.27 | 74,650 |
2020-06-26 | $3.27 | $3.29 | $3.18 | $3.20 | $3.15 | 46,792 |
2020-06-25 | $3.22 | $3.42 | $3.19 | $3.36 | $3.31 | 111,139 |
2020-06-24 | $3.50 | $3.52 | $3.27 | $3.31 | $3.26 | 105,596 |
2020-06-23 | $3.69 | $3.69 | $3.59 | $3.62 | $3.57 | 37,305 |
2020-06-22 | $3.75 | $3.75 | $3.56 | $3.64 | $3.59 | 75,922 |
2020-06-19 | $3.90 | $3.91 | $3.68 | $3.68 | $3.62 | 34,054 |
2020-06-18 | $3.79 | $3.94 | $3.72 | $3.78 | $3.72 | 23,867 |
2020-06-17 | $4.10 | $4.10 | $3.81 | $3.82 | $3.76 | 137,296 |
2020-06-16 | $4.15 | $4.26 | $3.99 | $4.04 | $3.97 | 112,699 |
2020-06-15 | $3.69 | $4.04 | $3.64 | $3.97 | $3.90 | 105,389 |
2020-06-12 | $3.96 | $4.14 | $3.82 | $3.97 | $3.90 | 150,457 |
2020-06-11 | $3.80 | $4.09 | $3.73 | $3.75 | $3.69 | 167,358 |
2020-06-10 | $4.66 | $4.66 | $4.22 | $4.33 | $4.26 | 161,157 |
2020-06-09 | $4.79 | $4.81 | $4.54 | $4.67 | $4.59 | 203,786 |
2020-06-08 | $4.82 | $5.10 | $4.71 | $5.07 | $4.99 | 415,411 |
2020-06-05 | $4.13 | $4.43 | $4.13 | $4.43 | $4.36 | 293,051 |
2020-06-04 | $3.66 | $3.89 | $3.65 | $3.87 | $3.81 | 50,203 |
2020-06-03 | $3.67 | $3.73 | $3.64 | $3.70 | $3.64 | 54,611 |
2020-06-02 | $3.48 | $3.67 | $3.48 | $3.65 | $3.59 | 54,317 |
2020-06-01 | $3.41 | $3.51 | $3.41 | $3.49 | $3.43 | 35,358 |
2020-05-29 | $3.43 | $3.45 | $3.33 | $3.42 | $3.36 | 39,219 |
2020-05-28 | $3.54 | $3.61 | $3.44 | $3.45 | $3.39 | 86,018 |
2020-05-27 | $3.49 | $3.54 | $3.35 | $3.54 | $3.48 | 47,165 |
2020-05-26 | $3.33 | $3.47 | $3.31 | $3.47 | $3.41 | 104,968 |
2020-05-22 | $3.20 | $3.23 | $3.15 | $3.23 | $3.18 | 48,708 |
2020-05-21 | $3.24 | $3.29 | $3.17 | $3.25 | $3.20 | 86,175 |
2020-05-20 | $3.21 | $3.29 | $3.18 | $3.25 | $3.20 | 94,141 |
2020-05-19 | $3.23 | $3.23 | $3.10 | $3.11 | $3.06 | 27,174 |
2020-05-18 | $3.02 | $3.20 | $3.02 | $3.20 | $3.15 | 76,902 |
2020-05-15 | $2.79 | $2.89 | $2.79 | $2.88 | $2.83 | 55,616 |
2020-05-14 | $2.81 | $2.87 | $2.70 | $2.83 | $2.78 | 28,829 |
2020-05-13 | $3.15 | $3.15 | $2.82 | $2.90 | $2.85 | 97,383 |
2020-05-12 | $3.18 | $3.19 | $3.12 | $3.15 | $3.10 | 49,855 |
2020-05-11 | $3.21 | $3.23 | $3.12 | $3.16 | $3.11 | 77,154 |
2020-05-08 | $3.05 | $3.22 | $3.05 | $3.21 | $3.16 | 61,138 |
2020-05-07 | $3.02 | $3.05 | $2.94 | $3.00 | $2.95 | 124,732 |
2020-05-06 | $3.13 | $3.15 | $2.93 | $2.96 | $2.91 | 131,452 |
2020-05-05 | $3.24 | $3.30 | $3.06 | $3.12 | $3.07 | 134,859 |
2020-05-04 | $2.95 | $3.16 | $2.90 | $3.15 | $3.10 | 57,054 |
2020-05-01 | $3.21 | $3.30 | $3.02 | $3.04 | $2.99 | 109,605 |
2020-04-30 | $3.38 | $3.40 | $3.18 | $3.34 | $3.28 | 238,004 |
2020-04-29 | $2.99 | $3.26 | $2.95 | $3.26 | $3.21 | 285,156 |
2020-04-28 | $2.92 | $2.92 | $2.78 | $2.92 | $2.87 | 76,433 |
2020-04-27 | $2.80 | $2.87 | $2.65 | $2.86 | $2.81 | 90,123 |
2020-04-24 | $3.00 | $3.00 | $2.76 | $2.87 | $2.82 | 72,929 |
2020-04-23 | $2.74 | $2.88 | $2.66 | $2.83 | $2.78 | 93,637 |
2020-04-22 | $2.68 | $2.68 | $2.58 | $2.65 | $2.61 | 26,996 |
2020-04-21 | $2.50 | $2.59 | $2.47 | $2.56 | $2.52 | 41,466 |
2020-04-20 | $2.40 | $2.63 | $2.40 | $2.59 | $2.55 | 84,714 |
2020-04-17 | $2.48 | $2.57 | $2.45 | $2.57 | $2.53 | 32,682 |
2020-04-16 | $2.51 | $2.51 | $2.39 | $2.44 | $2.40 | 70,710 |
2020-04-15 | $2.57 | $2.57 | $2.41 | $2.53 | $2.49 | 55,034 |
2020-04-14 | $2.66 | $2.70 | $2.57 | $2.62 | $2.58 | 35,498 |
2020-04-13 | $2.73 | $2.74 | $2.61 | $2.63 | $2.59 | 138,995 |
2020-04-09 | $2.75 | $2.81 | $2.49 | $2.63 | $2.59 | 101,509 |
2020-04-08 | $2.37 | $2.53 | $2.35 | $2.49 | $2.45 | 116,666 |
2020-04-07 | $2.36 | $2.44 | $2.28 | $2.33 | $2.29 | 102,364 |
2020-04-06 | $2.15 | $2.25 | $2.15 | $2.25 | $2.21 | 55,654 |
2020-04-03 | $2.25 | $2.29 | $2.07 | $2.16 | $2.12 | 47,688 |
2020-04-02 | $2.20 | $2.31 | $2.08 | $2.18 | $2.14 | 128,209 |
2020-04-01 | $2.11 | $2.13 | $2.00 | $2.02 | $1.99 | 76,569 |
2020-03-31 | $2.16 | $2.24 | $2.13 | $2.19 | $2.15 | 23,804 |
2020-03-30 | $2.18 | $2.18 | $2.03 | $2.12 | $2.09 | 126,182 |
2020-03-27 | $2.22 | $2.27 | $2.15 | $2.21 | $2.17 | 91,507 |
2020-03-26 | $2.40 | $2.45 | $2.25 | $2.29 | $2.25 | 186,120 |
2020-03-25 | $2.48 | $2.50 | $2.25 | $2.40 | $2.36 | 251,878 |
2020-03-24 | $2.38 | $2.40 | $2.24 | $2.33 | $2.29 | 65,318 |
2020-03-23 | $2.25 | $2.34 | $2.20 | $2.24 | $2.20 | 29,036 |
2020-03-20 | $2.49 | $2.54 | $2.25 | $2.26 | $2.21 | 111,713 |
2020-03-19 | $2.20 | $2.32 | $2.14 | $2.32 | $2.27 | 82,948 |
2020-03-18 | $2.30 | $2.35 | $2.12 | $2.16 | $2.11 | 176,518 |
2020-03-17 | $2.45 | $2.50 | $2.37 | $2.47 | $2.41 | 131,071 |
2020-03-16 | $2.60 | $2.66 | $2.32 | $2.52 | $2.46 | 114,959 |
2020-03-13 | $2.39 | $2.63 | $2.22 | $2.56 | $2.50 | 93,145 |
2020-03-12 | $2.21 | $2.44 | $2.11 | $2.15 | $2.10 | 277,164 |
2020-03-11 | $2.57 | $2.61 | $2.33 | $2.37 | $2.32 | 56,407 |
2020-03-10 | $2.90 | $2.91 | $2.42 | $2.60 | $2.54 | 104,683 |
2020-03-09 | $3.24 | $3.30 | $2.54 | $2.54 | $2.48 | 318,697 |
2020-03-06 | $4.02 | $4.03 | $3.67 | $3.69 | $3.61 | 129,127 |
2020-03-05 | $4.43 | $4.43 | $4.12 | $4.19 | $4.10 | 47,413 |
2020-03-04 | $4.52 | $4.54 | $4.35 | $4.48 | $4.38 | 29,020 |
2020-03-03 | $4.75 | $4.75 | $4.37 | $4.50 | $4.40 | 255,781 |
2020-03-02 | $4.77 | $4.77 | $4.47 | $4.66 | $4.55 | 56,494 |
2020-02-28 | $4.25 | $4.68 | $4.25 | $4.68 | $4.57 | 83,342 |
2020-02-27 | $4.56 | $4.67 | $4.30 | $4.46 | $4.36 | 316,470 |
2020-02-26 | $4.89 | $4.99 | $4.70 | $4.75 | $4.64 | 55,766 |
2020-02-25 | $5.20 | $5.22 | $4.85 | $4.87 | $4.76 | 54,235 |
2020-02-24 | $5.38 | $5.38 | $5.12 | $5.16 | $5.04 | 70,692 |
2020-02-21 | $5.65 | $5.65 | $5.49 | $5.53 | $5.41 | 34,540 |
2020-02-20 | $5.84 | $5.87 | $5.77 | $5.80 | $5.67 | 22,549 |
2020-02-19 | $5.63 | $5.79 | $5.63 | $5.77 | $5.64 | 24,992 |
2020-02-18 | $5.62 | $5.62 | $5.50 | $5.61 | $5.48 | 25,245 |
2020-02-14 | $5.75 | $5.76 | $5.60 | $5.65 | $5.52 | 10,064 |
2020-02-13 | $5.63 | $5.76 | $5.61 | $5.65 | $5.52 | 36,670 |
2020-02-12 | $5.77 | $5.86 | $5.63 | $5.70 | $5.57 | 35,891 |
2020-02-11 | $5.68 | $5.69 | $5.59 | $5.60 | $5.47 | 27,780 |
2020-02-10 | $5.70 | $5.70 | $5.52 | $5.53 | $5.41 | 86,283 |
2020-02-07 | $5.84 | $5.84 | $5.66 | $5.72 | $5.59 | 27,251 |
2020-02-06 | $6.04 | $6.04 | $5.90 | $5.91 | $5.78 | 5,993 |
2020-02-05 | $5.80 | $6.05 | $5.80 | $6.04 | $5.90 | 51,955 |
2020-02-04 | $5.85 | $5.86 | $5.72 | $5.76 | $5.63 | 17,620 |
2020-02-03 | $5.78 | $5.83 | $5.68 | $5.70 | $5.57 | 27,564 |
2020-01-31 | $5.84 | $5.84 | $5.65 | $5.75 | $5.62 | 39,558 |
2020-01-30 | $5.82 | $5.94 | $5.72 | $5.94 | $5.81 | 30,071 |
2020-01-29 | $5.99 | $5.99 | $5.84 | $5.90 | $5.77 | 40,546 |
2020-01-28 | $5.84 | $5.95 | $5.81 | $5.89 | $5.76 | 35,411 |
2020-01-27 | $5.82 | $5.90 | $5.79 | $5.81 | $5.68 | 42,740 |
2020-01-24 | $6.15 | $6.16 | $5.90 | $6.01 | $5.87 | 111,966 |
2020-01-23 | $6.25 | $6.25 | $6.06 | $6.21 | $6.07 | 59,952 |
2020-01-22 | $6.41 | $6.41 | $6.28 | $6.29 | $6.15 | 79,234 |
2020-01-21 | $6.70 | $6.70 | $6.46 | $6.46 | $6.31 | 95,700 |
2020-01-17 | $6.93 | $6.95 | $6.70 | $6.78 | $6.63 | 82,359 |
2020-01-16 | $6.96 | $7.02 | $6.82 | $6.82 | $6.67 | 44,089 |
2020-01-15 | $6.97 | $6.97 | $6.81 | $6.84 | $6.69 | 23,693 |
2020-01-14 | $7.00 | $7.05 | $6.91 | $6.98 | $6.82 | 21,913 |
2020-01-13 | $7.05 | $7.05 | $6.89 | $7.01 | $6.85 | 54,084 |
2020-01-10 | $7.18 | $7.19 | $7.04 | $7.04 | $6.88 | 26,061 |
2020-01-09 | $7.21 | $7.22 | $7.03 | $7.20 | $7.04 | 25,233 |
2020-01-08 | $7.63 | $7.63 | $7.21 | $7.26 | $7.10 | 50,857 |
2020-01-07 | $7.75 | $7.75 | $7.50 | $7.61 | $7.44 | 42,899 |
2020-01-06 | $7.75 | $7.80 | $7.59 | $7.76 | $7.58 | 866,805 |
2020-01-03 | $7.69 | $7.72 | $7.51 | $7.63 | $7.46 | 34,933 |
2020-01-02 | $7.49 | $7.53 | $7.32 | $7.38 | $7.21 | 44,196 |
2019-12-31 | $7.35 | $7.50 | $7.30 | $7.45 | $7.28 | 114,905 |
2019-12-30 | $7.32 | $7.51 | $7.32 | $7.35 | $7.18 | 91,095 |
2019-12-27 | $7.54 | $7.54 | $7.28 | $7.31 | $7.14 | 181,266 |
2019-12-26 | $7.52 | $7.56 | $7.45 | $7.47 | $7.30 | 36,798 |
2019-12-24 | $7.45 | $7.54 | $7.39 | $7.39 | $7.22 | 35,670 |
2019-12-23 | $7.17 | $7.45 | $7.17 | $7.39 | $7.22 | 130,051 |
2019-12-20 | $7.43 | $7.43 | $7.17 | $7.21 | $7.04 | 50,578 |
2019-12-19 | $7.25 | $7.38 | $7.25 | $7.35 | $7.18 | 70,128 |
2019-12-18 | $7.10 | $7.30 | $7.10 | $7.23 | $7.06 | 100,528 |
2019-12-17 | $6.89 | $7.14 | $6.89 | $7.12 | $6.95 | 35,223 |
2019-12-16 | $6.80 | $7.04 | $6.80 | $6.90 | $6.74 | 22,289 |
2019-12-13 | $6.83 | $6.90 | $6.73 | $6.73 | $6.57 | 42,882 |
2019-12-12 | $6.62 | $6.85 | $6.60 | $6.85 | $6.69 | 53,249 |
2019-12-11 | $6.63 | $6.65 | $6.56 | $6.56 | $6.40 | 9,031 |
2019-12-10 | $6.54 | $6.68 | $6.54 | $6.60 | $6.44 | 4,735 |
2019-12-09 | $6.51 | $6.62 | $6.48 | $6.60 | $6.44 | 20,790 |
2019-12-06 | $6.27 | $6.51 | $6.24 | $6.50 | $6.35 | 37,512 |
2019-12-05 | $6.28 | $6.28 | $6.17 | $6.19 | $6.04 | 7,820 |
2019-12-04 | $6.19 | $6.35 | $6.19 | $6.28 | $6.13 | 18,753 |
2019-12-03 | $6.05 | $6.09 | $5.95 | $6.06 | $5.92 | 15,887 |
2019-12-02 | $6.13 | $6.22 | $6.08 | $6.09 | $5.95 | 20,616 |
2019-11-29 | $6.24 | $6.24 | $6.12 | $6.14 | $5.99 | 5,508 |
2019-11-27 | $6.19 | $6.32 | $6.19 | $6.30 | $6.15 | 94,281 |
2019-11-26 | $6.42 | $6.42 | $6.15 | $6.20 | $6.05 | 15,396 |
2019-11-25 | $6.15 | $6.39 | $6.14 | $6.36 | $6.21 | 12,736 |
2019-11-22 | $6.20 | $6.24 | $6.10 | $6.17 | $6.02 | 208,543 |
2019-11-21 | $6.03 | $6.17 | $6.01 | $6.14 | $5.99 | 647,053 |
2019-11-20 | $6.05 | $6.20 | $5.95 | $6.04 | $5.90 | 61,582 |
2019-11-19 | $6.20 | $6.20 | $6.05 | $6.06 | $5.92 | 34,524 |
2019-11-18 | $6.40 | $6.40 | $6.21 | $6.24 | $6.09 | 28,978 |
2019-11-15 | $6.45 | $6.50 | $6.38 | $6.46 | $6.31 | 3,413 |
2019-11-14 | $6.55 | $6.55 | $6.33 | $6.34 | $6.19 | 12,190 |
2019-11-13 | $6.53 | $6.60 | $6.46 | $6.47 | $6.32 | 4,700 |
2019-11-12 | $6.71 | $6.77 | $6.60 | $6.63 | $6.47 | 51,653 |
2019-11-11 | $6.67 | $6.72 | $6.56 | $6.68 | $6.52 | 10,385 |
2019-11-08 | $6.74 | $6.75 | $6.59 | $6.73 | $6.57 | 12,736 |
2019-11-07 | $6.79 | $6.89 | $6.72 | $6.75 | $6.59 | 5,349 |
2019-11-06 | $6.72 | $6.94 | $6.67 | $6.67 | $6.51 | 5,304 |
2019-11-05 | $6.91 | $7.04 | $6.81 | $6.86 | $6.70 | 27,910 |
2019-11-04 | $6.60 | $6.87 | $6.60 | $6.80 | $6.64 | 27,466 |
2019-11-01 | $6.20 | $6.41 | $6.20 | $6.41 | $6.26 | 13,284 |
2019-10-31 | $6.32 | $6.33 | $6.13 | $6.19 | $6.04 | 21,177 |
2019-10-30 | $6.66 | $6.67 | $6.34 | $6.36 | $6.21 | 34,868 |
2019-10-29 | $6.50 | $6.72 | $6.50 | $6.68 | $6.52 | 8,576 |
2019-10-28 | $6.67 | $6.83 | $6.60 | $6.60 | $6.44 | 24,216 |
2019-10-25 | $6.60 | $6.70 | $6.54 | $6.70 | $6.54 | 9,524 |
2019-10-24 | $6.65 | $6.73 | $6.51 | $6.51 | $6.36 | 25,267 |
2019-10-23 | $6.43 | $6.71 | $6.38 | $6.66 | $6.50 | 52,935 |
2019-10-22 | $6.39 | $6.60 | $6.37 | $6.53 | $6.37 | 13,057 |
2019-10-21 | $6.36 | $6.45 | $6.30 | $6.45 | $6.30 | 32,176 |
2019-10-18 | $6.56 | $6.61 | $6.32 | $6.32 | $6.17 | 22,126 |
2019-10-17 | $6.53 | $6.61 | $6.51 | $6.56 | $6.40 | 28,402 |
2019-10-16 | $6.54 | $6.68 | $6.53 | $6.54 | $6.38 | 7,269 |
2019-10-15 | $6.51 | $6.71 | $6.45 | $6.55 | $6.39 | 9,916 |
2019-10-14 | $6.66 | $6.68 | $6.35 | $6.57 | $6.41 | 10,695 |
2019-10-11 | $6.62 | $6.78 | $6.59 | $6.71 | $6.55 | 30,895 |
2019-10-10 | $6.44 | $6.49 | $6.35 | $6.45 | $6.30 | 9,663 |
2019-10-09 | $6.53 | $6.53 | $6.31 | $6.38 | $6.23 | 28,136 |
2019-10-08 | $6.42 | $6.48 | $6.38 | $6.46 | $6.31 | 15,066 |
2019-10-07 | $6.60 | $6.68 | $6.52 | $6.55 | $6.39 | 38,920 |
2019-10-04 | $6.63 | $6.63 | $6.46 | $6.55 | $6.39 | 11,320 |
2019-10-03 | $6.43 | $6.60 | $6.34 | $6.56 | $6.40 | 55,415 |
2019-10-02 | $6.65 | $6.66 | $6.44 | $6.54 | $6.38 | 26,420 |
2019-10-01 | $7.10 | $7.10 | $6.64 | $6.66 | $6.50 | 24,006 |
2019-09-30 | $7.04 | $7.04 | $6.92 | $7.04 | $6.87 | 8,690 |
2019-09-27 | $7.16 | $7.23 | $7.05 | $7.06 | $6.89 | 5,966 |
2019-09-26 | $7.39 | $7.39 | $7.12 | $7.20 | $7.03 | 21,291 |
2019-09-25 | $7.28 | $7.43 | $7.28 | $7.38 | $7.20 | 19,483 |
2019-09-24 | $7.51 | $7.51 | $7.41 | $7.43 | $7.25 | 11,736 |
2019-09-23 | $7.60 | $7.72 | $7.60 | $7.64 | $7.46 | 6,760 |
2019-09-20 | $7.71 | $7.74 | $7.63 | $7.63 | $7.45 | 10,401 |
2019-09-19 | $7.95 | $7.95 | $7.66 | $7.67 | $7.49 | 12,721 |
2019-09-18 | $7.91 | $7.93 | $7.80 | $7.81 | $7.62 | 17,721 |
2019-09-17 | $8.54 | $8.54 | $8.03 | $8.03 | $7.84 | 16,454 |
2019-09-16 | $8.51 | $8.59 | $8.24 | $8.52 | $8.32 | 61,210 |
2019-09-13 | $7.72 | $7.76 | $7.67 | $7.76 | $7.57 | 46,470 |
2019-09-12 | $7.72 | $7.72 | $7.57 | $7.61 | $7.43 | 9,290 |
2019-09-11 | $7.80 | $7.91 | $7.60 | $7.80 | $7.61 | 26,449 |
2019-09-10 | $7.69 | $8.00 | $7.68 | $7.75 | $7.56 | 21,874 |
2019-09-09 | $7.19 | $7.62 | $7.19 | $7.62 | $7.44 | 46,696 |
2019-09-06 | $7.11 | $7.22 | $7.11 | $7.18 | $7.01 | 4,865 |
2019-09-05 | $7.00 | $7.26 | $7.00 | $7.24 | $7.07 | 26,925 |
2019-09-04 | $6.90 | $6.96 | $6.85 | $6.91 | $6.74 | 11,977 |
2019-09-03 | $6.77 | $6.80 | $6.62 | $6.74 | $6.58 | 25,806 |
2019-08-30 | $7.15 | $7.15 | $6.93 | $6.97 | $6.80 | 6,130 |
2019-08-29 | $6.90 | $7.16 | $6.90 | $7.11 | $6.94 | 10,417 |
2019-08-28 | $6.70 | $6.94 | $6.70 | $6.94 | $6.77 | 8,031 |
2019-08-27 | $6.85 | $6.85 | $6.63 | $6.66 | $6.50 | 4,925 |
2019-08-26 | $6.82 | $6.82 | $6.70 | $6.76 | $6.60 | 19,046 |
2019-08-23 | $6.88 | $6.98 | $6.63 | $6.63 | $6.47 | 23,786 |
2019-08-22 | $7.22 | $7.22 | $7.08 | $7.08 | $6.91 | 18,659 |
2019-08-21 | $7.26 | $7.35 | $7.20 | $7.22 | $7.05 | 5,954 |
2019-08-20 | $7.24 | $7.24 | $7.13 | $7.15 | $6.98 | 7,661 |
2019-08-19 | $7.05 | $7.28 | $7.05 | $7.23 | $7.06 | 15,113 |
2019-08-16 | $6.71 | $7.04 | $6.70 | $7.04 | $6.87 | 39,286 |
2019-08-15 | $6.82 | $6.82 | $6.64 | $6.64 | $6.48 | 7,460 |
2019-08-14 | $7.10 | $7.10 | $6.78 | $6.82 | $6.66 | 49,918 |
2019-08-13 | $7.30 | $7.42 | $7.20 | $7.22 | $7.05 | 23,080 |
2019-08-12 | $7.25 | $7.25 | $7.15 | $7.23 | $7.06 | 3,165 |
2019-08-09 | $7.49 | $7.49 | $7.26 | $7.33 | $7.15 | 7,373 |
2019-08-08 | $7.49 | $7.54 | $7.39 | $7.54 | $7.36 | 8,833 |
2019-08-07 | $7.13 | $7.40 | $7.08 | $7.35 | $7.17 | 226,887 |
2019-08-06 | $7.48 | $7.49 | $7.15 | $7.33 | $7.15 | 56,216 |
2019-08-05 | $7.57 | $7.57 | $7.28 | $7.37 | $7.19 | 31,562 |
2019-08-02 | $7.82 | $7.82 | $7.57 | $7.70 | $7.52 | 18,212 |
2019-08-01 | $8.38 | $8.38 | $7.64 | $7.78 | $7.59 | 69,339 |
2019-07-31 | $8.43 | $8.73 | $8.40 | $8.47 | $8.27 | 56,897 |
2019-07-30 | $7.66 | $8.33 | $7.65 | $8.28 | $8.08 | 14,129 |
2019-07-29 | $7.86 | $7.86 | $7.65 | $7.69 | $7.51 | 33,424 |
2019-07-26 | $8.02 | $8.02 | $7.85 | $7.95 | $7.76 | 10,977 |
2019-07-25 | $8.25 | $8.25 | $7.91 | $7.94 | $7.75 | 12,841 |
2019-07-24 | $8.31 | $8.38 | $8.25 | $8.33 | $8.13 | 26,664 |
2019-07-23 | $8.17 | $8.28 | $8.16 | $8.26 | $8.06 | 7,387 |
2019-07-22 | $8.10 | $8.27 | $8.08 | $8.16 | $7.96 | 10,619 |
2019-07-19 | $7.99 | $8.08 | $7.93 | $8.08 | $7.89 | 15,026 |
2019-07-18 | $8.00 | $8.01 | $7.86 | $7.96 | $7.77 | 55,207 |
2019-07-17 | $8.31 | $8.31 | $8.03 | $8.03 | $7.84 | 13,846 |
2019-07-16 | $8.40 | $8.42 | $8.25 | $8.27 | $8.07 | 10,698 |
2019-07-15 | $8.50 | $8.53 | $8.40 | $8.40 | $8.20 | 4,858 |
2019-07-12 | $8.62 | $8.72 | $8.61 | $8.68 | $8.47 | 18,038 |
2019-07-11 | $8.90 | $8.90 | $8.64 | $8.67 | $8.46 | 15,364 |
2019-07-10 | $8.71 | $8.81 | $8.63 | $8.77 | $8.56 | 14,016 |
2019-07-09 | $8.56 | $8.56 | $8.50 | $8.55 | $8.34 | 6,548 |
2019-07-08 | $8.67 | $8.83 | $8.60 | $8.64 | $8.43 | 11,556 |
2019-07-05 | $8.63 | $8.73 | $8.61 | $8.69 | $8.48 | 3,770 |
2019-07-03 | $8.78 | $8.78 | $8.62 | $8.70 | $8.49 | 3,796 |
2019-07-02 | $9.07 | $9.07 | $8.61 | $8.67 | $8.46 | 8,363 |
2019-07-01 | $9.27 | $9.27 | $9.03 | $9.06 | $8.84 | 14,304 |
2019-06-28 | $8.81 | $9.02 | $8.81 | $9.00 | $8.78 | 16,315 |
2019-06-27 | $8.77 | $8.82 | $8.70 | $8.75 | $8.54 | 6,376 |
2019-06-26 | $8.70 | $8.83 | $8.70 | $8.77 | $8.56 | 17,606 |
2019-06-25 | $8.54 | $8.59 | $8.47 | $8.53 | $8.33 | 31,713 |
2019-06-24 | $8.78 | $8.78 | $8.54 | $8.56 | $8.35 | 17,782 |
2019-06-21 | $8.85 | $8.85 | $8.69 | $8.72 | $8.51 | 12,091 |
2019-06-20 | $8.66 | $8.92 | $8.66 | $8.81 | $8.60 | 14,588 |
2019-06-19 | $8.40 | $8.52 | $8.34 | $8.46 | $8.26 | 5,528 |
2019-06-18 | $8.49 | $8.55 | $8.35 | $8.44 | $8.24 | 16,237 |
2019-06-17 | $7.98 | $8.20 | $7.93 | $8.18 | $7.98 | 7,948 |
2019-06-14 | $8.35 | $8.35 | $7.96 | $7.98 | $7.79 | 18,955 |
2019-06-13 | $8.25 | $8.30 | $8.13 | $8.30 | $8.10 | 9,171 |
2019-06-12 | $8.37 | $8.37 | $8.05 | $8.05 | $7.86 | 21,446 |
2019-06-11 | $8.54 | $8.65 | $8.48 | $8.48 | $8.28 | 14,403 |
2019-06-10 | $8.70 | $8.70 | $8.48 | $8.48 | $8.28 | 3,921 |
2019-06-07 | $8.43 | $8.59 | $8.35 | $8.55 | $8.34 | 36,738 |
2019-06-06 | $8.39 | $8.45 | $8.23 | $8.39 | $8.19 | 26,956 |
2019-06-05 | $8.55 | $8.55 | $8.28 | $8.39 | $8.19 | 33,193 |
2019-06-04 | $8.65 | $8.80 | $8.65 | $8.71 | $8.50 | 6,461 |
2019-06-03 | $8.55 | $8.63 | $8.39 | $8.56 | $8.35 | 9,270 |
2019-05-31 | $8.49 | $8.52 | $8.39 | $8.42 | $8.22 | 11,675 |
2019-05-30 | $8.68 | $8.72 | $8.57 | $8.59 | $8.38 | 38,210 |
2019-05-29 | $8.71 | $8.80 | $8.57 | $8.79 | $8.58 | 13,593 |
2019-05-28 | $8.95 | $8.95 | $8.77 | $8.83 | $8.62 | 4,752 |
2019-05-24 | $8.86 | $8.87 | $8.77 | $8.87 | $8.66 | 4,750 |
2019-05-23 | $9.29 | $9.39 | $8.82 | $8.87 | $8.66 | 21,549 |
2019-05-22 | $9.89 | $9.89 | $9.46 | $9.53 | $9.30 | 16,519 |
2019-05-21 | $9.83 | $9.98 | $9.83 | $9.95 | $9.71 | 21,014 |
2019-05-20 | $9.95 | $9.95 | $9.77 | $9.77 | $9.54 | 10,019 |
2019-05-17 | $10.10 | $10.10 | $9.96 | $9.99 | $9.75 | 1,931 |
2019-05-16 | $10.28 | $10.37 | $10.27 | $10.28 | $10.03 | 13,494 |
2019-05-15 | $9.90 | $10.21 | $9.87 | $10.17 | $9.93 | 23,504 |
2019-05-14 | $9.90 | $10.09 | $9.90 | $10.06 | $9.82 | 59,181 |
2019-05-13 | $9.96 | $10.10 | $9.67 | $9.71 | $9.48 | 14,310 |
2019-05-10 | $10.14 | $10.19 | $9.95 | $10.13 | $9.89 | 11,903 |
2019-05-09 | $10.00 | $10.20 | $10.00 | $10.13 | $9.89 | 10,546 |
2019-05-08 | $10.22 | $10.32 | $10.12 | $10.12 | $9.88 | 7,230 |
2019-05-07 | $10.24 | $10.24 | $10.05 | $10.21 | $9.97 | 8,312 |
2019-05-06 | $10.11 | $10.42 | $10.09 | $10.39 | $10.14 | 25,557 |
2019-05-03 | $10.23 | $10.36 | $10.14 | $10.34 | $10.09 | 19,648 |
2019-05-02 | $10.37 | $10.37 | $10.01 | $10.13 | $9.89 | 47,572 |
2019-05-01 | $10.73 | $10.84 | $10.52 | $10.54 | $10.29 | 25,158 |
2019-04-30 | $11.02 | $11.03 | $10.77 | $10.79 | $10.53 | 16,061 |
2019-04-29 | $10.95 | $11.04 | $10.95 | $11.04 | $10.78 | 2,891 |
2019-04-26 | $11.04 | $11.06 | $10.85 | $11.00 | $10.74 | 20,127 |
2019-04-25 | $11.32 | $11.32 | $11.11 | $11.11 | $10.84 | 4,293 |
2019-04-24 | $11.64 | $11.64 | $11.27 | $11.27 | $11.00 | 15,066 |
2019-04-23 | $11.72 | $11.74 | $11.54 | $11.64 | $11.36 | 15,307 |
2019-04-22 | $11.26 | $11.68 | $11.26 | $11.68 | $11.40 | 10,483 |
2019-04-18 | $11.24 | $11.33 | $11.11 | $11.11 | $10.84 | 13,016 |
2019-04-17 | $11.42 | $11.42 | $11.23 | $11.30 | $11.03 | 8,584 |
2019-04-16 | $11.26 | $11.37 | $11.23 | $11.32 | $11.05 | 3,185 |
2019-04-15 | $11.29 | $11.34 | $11.22 | $11.24 | $10.97 | 21,270 |
2019-04-12 | $11.54 | $11.55 | $11.33 | $11.33 | $11.06 | 20,472 |
2019-04-11 | $11.48 | $11.48 | $11.25 | $11.32 | $11.05 | 121,254 |
2019-04-10 | $11.33 | $11.51 | $11.33 | $11.46 | $11.19 | 5,272 |
2019-04-09 | $11.45 | $11.47 | $11.26 | $11.30 | $11.03 | 14,794 |
2019-04-08 | $11.36 | $11.58 | $11.36 | $11.45 | $11.18 | 19,394 |
2019-04-05 | $11.04 | $11.37 | $11.04 | $11.37 | $11.10 | 13,239 |
2019-04-04 | $10.76 | $10.93 | $10.76 | $10.92 | $10.66 | 4,953 |
2019-04-03 | $10.96 | $11.00 | $10.70 | $10.75 | $10.49 | 49,888 |
2019-04-02 | $11.12 | $11.12 | $10.85 | $10.86 | $10.60 | 8,364 |
2019-04-01 | $10.84 | $11.07 | $10.82 | $11.07 | $10.80 | 12,596 |
2019-03-29 | $10.98 | $10.98 | $10.71 | $10.77 | $10.51 | 15,557 |
2019-03-28 | $10.58 | $10.78 | $10.55 | $10.78 | $10.52 | 17,581 |
2019-03-27 | $10.62 | $10.72 | $10.56 | $10.67 | $10.41 | 11,891 |
2019-03-26 | $10.62 | $10.86 | $10.62 | $10.75 | $10.49 | 21,931 |
2019-03-25 | $10.45 | $10.64 | $10.45 | $10.54 | $10.29 | 1,675 |
2019-03-22 | $11.04 | $11.04 | $10.57 | $10.60 | $10.35 | 30,312 |
2019-03-21 | $11.19 | $11.24 | $11.07 | $11.23 | $10.96 | 3,472 |
2019-03-20 | $10.70 | $11.23 | $10.70 | $11.04 | $10.78 | 111,361 |
2019-03-19 | $11.02 | $11.07 | $10.75 | $10.75 | $10.49 | 8,234 |
2019-03-18 | $10.59 | $10.94 | $10.59 | $10.91 | $10.65 | 23,346 |
2019-03-15 | $10.65 | $10.66 | $10.56 | $10.56 | $10.31 | 15,486 |
2019-03-14 | $10.66 | $10.73 | $10.64 | $10.67 | $10.41 | 3,607 |
2019-03-13 | $10.54 | $10.66 | $10.54 | $10.66 | $10.40 | 28,186 |
2019-03-12 | $10.21 | $10.47 | $10.21 | $10.46 | $10.21 | 15,370 |
2019-03-11 | $9.93 | $10.19 | $9.91 | $10.11 | $9.87 | 17,403 |
2019-03-08 | $9.96 | $10.12 | $9.77 | $9.89 | $9.65 | 17,155 |
2019-03-07 | $10.28 | $10.28 | $10.13 | $10.13 | $9.89 | 11,087 |
2019-03-06 | $10.53 | $10.65 | $10.25 | $10.34 | $10.09 | 22,214 |
2019-03-05 | $10.82 | $10.82 | $10.67 | $10.67 | $10.41 | 30,967 |
2019-03-04 | $10.86 | $10.93 | $10.68 | $10.86 | $10.60 | 20,711 |
2019-03-01 | $10.68 | $10.78 | $10.66 | $10.74 | $10.48 | 1,980 |
2019-02-28 | $10.59 | $10.65 | $10.54 | $10.65 | $10.39 | 6,140 |
2019-02-27 | $10.77 | $10.90 | $10.62 | $10.78 | $10.52 | 16,622 |
2019-02-26 | $10.71 | $10.84 | $10.67 | $10.70 | $10.44 | 13,902 |
2019-02-25 | $10.78 | $10.96 | $10.73 | $10.73 | $10.47 | 8,611 |
2019-02-22 | $10.85 | $11.06 | $10.81 | $10.89 | $10.63 | 13,378 |
2019-02-21 | $11.08 | $11.08 | $10.76 | $10.83 | $10.57 | 6,106 |
2019-02-20 | $10.89 | $11.14 | $10.89 | $11.12 | $10.85 | 24,169 |
2019-02-19 | $10.74 | $10.94 | $10.67 | $10.84 | $10.58 | 18,751 |
2019-02-15 | $10.59 | $10.77 | $10.59 | $10.77 | $10.51 | 15,187 |
2019-02-14 | $10.28 | $10.57 | $10.28 | $10.46 | $10.21 | 10,802 |
2019-02-13 | $10.30 | $10.41 | $10.25 | $10.31 | $10.06 | 21,230 |
2019-02-12 | $10.17 | $10.21 | $10.04 | $10.06 | $9.82 | 8,263 |
2019-02-11 | $9.62 | $9.94 | $9.62 | $9.94 | $9.70 | 137,509 |
2019-02-08 | $9.94 | $9.94 | $9.65 | $9.75 | $9.52 | 11,253 |
2019-02-07 | $10.33 | $10.33 | $9.83 | $9.92 | $9.68 | 26,359 |
2019-02-06 | $10.50 | $10.50 | $10.38 | $10.41 | $10.16 | 10,759 |
2019-02-05 | $10.47 | $10.63 | $10.41 | $10.43 | $10.18 | 75,295 |
2019-02-04 | $10.29 | $10.55 | $10.29 | $10.55 | $10.30 | 14,806 |
2019-02-01 | $10.32 | $10.56 | $10.32 | $10.41 | $10.16 | 10,405 |
2019-01-31 | $10.38 | $10.48 | $10.16 | $10.22 | $9.97 | 7,316 |
2019-01-30 | $10.22 | $10.38 | $10.14 | $10.38 | $10.13 | 4,684 |
2019-01-29 | $10.19 | $10.22 | $10.10 | $10.14 | $9.90 | 6,176 |
2019-01-28 | $10.16 | $10.19 | $10.06 | $10.11 | $9.87 | 13,922 |
2019-01-25 | $10.29 | $10.42 | $10.24 | $10.37 | $10.12 | 7,620 |
2019-01-24 | $9.97 | $10.21 | $9.91 | $10.15 | $9.91 | 17,338 |
2019-01-23 | $10.25 | $10.25 | $10.00 | $10.02 | $9.78 | 25,648 |
2019-01-22 | $10.43 | $10.43 | $10.11 | $10.14 | $9.90 | 13,576 |
2019-01-18 | $10.52 | $10.55 | $10.43 | $10.54 | $10.29 | 22,941 |
2019-01-17 | $10.25 | $10.31 | $10.16 | $10.31 | $10.06 | 14,097 |
2019-01-16 | $10.32 | $10.38 | $10.23 | $10.35 | $10.10 | 31,236 |
2019-01-15 | $10.29 | $10.29 | $10.17 | $10.29 | $10.04 | 3,667 |
2019-01-14 | $10.11 | $10.28 | $10.05 | $10.21 | $9.97 | 12,554 |
2019-01-11 | $10.18 | $10.30 | $10.18 | $10.30 | $10.05 | 3,945 |
2019-01-10 | $10.23 | $10.37 | $10.07 | $10.37 | $10.12 | 31,073 |
2019-01-09 | $10.31 | $10.39 | $10.20 | $10.32 | $10.07 | 47,402 |
2019-01-08 | $10.39 | $10.44 | $9.99 | $10.10 | $9.86 | 62,424 |
2019-01-07 | $9.76 | $10.11 | $9.76 | $10.06 | $9.82 | 32,328 |
2019-01-04 | $9.50 | $9.69 | $9.50 | $9.68 | $9.45 | 6,934 |
2019-01-03 | $9.11 | $9.31 | $8.92 | $9.15 | $8.93 | 93,975 |
2019-01-02 | $8.55 | $9.20 | $8.55 | $9.09 | $8.87 | 33,024 |
2018-12-31 | $8.90 | $8.90 | $8.58 | $8.77 | $8.56 | 80,016 |
2018-12-28 | $8.74 | $8.96 | $8.64 | $8.74 | $8.53 | 50,017 |
2018-12-27 | $8.45 | $8.70 | $8.35 | $8.68 | $8.47 | 42,559 |
2018-12-26 | $8.30 | $8.81 | $7.97 | $8.79 | $8.58 | 85,664 |
2018-12-24 | $8.13 | $8.44 | $8.10 | $8.14 | $7.94 | 45,535 |
2018-12-21 | $8.67 | $8.75 | $8.31 | $8.39 | $8.19 | 38,565 |
2018-12-20 | $8.83 | $9.09 | $8.65 | $8.68 | $8.47 | 62,388 |
2018-12-19 | $9.32 | $9.52 | $8.99 | $8.99 | $8.77 | 24,085 |
2018-12-18 | $9.44 | $9.52 | $9.28 | $9.32 | $9.10 | 109,155 |
2018-12-17 | $9.68 | $9.86 | $9.50 | $9.50 | $9.27 | 79,277 |
2018-12-14 | $10.13 | $10.13 | $9.68 | $9.72 | $9.49 | 230,249 |
2018-12-13 | $10.37 | $10.37 | $10.15 | $10.23 | $9.98 | 52,135 |
2018-12-12 | $10.41 | $10.67 | $10.41 | $10.47 | $10.22 | 30,426 |
2018-12-11 | $10.56 | $10.56 | $10.16 | $10.35 | $10.10 | 66,654 |
2018-12-10 | $10.75 | $10.77 | $10.26 | $10.33 | $10.08 | 54,601 |
2018-12-07 | $11.14 | $11.40 | $10.80 | $10.80 | $10.54 | 8,012 |
2018-12-06 | $10.97 | $11.22 | $10.70 | $10.89 | $10.63 | 361,218 |
2018-12-04 | $11.99 | $11.99 | $11.34 | $11.35 | $11.08 | 12,947 |
2018-12-03 | $11.84 | $11.98 | $11.65 | $11.98 | $11.69 | 51,518 |
2018-11-30 | $11.64 | $11.64 | $11.35 | $11.46 | $11.18 | 32,454 |
2018-11-29 | $11.77 | $11.79 | $11.60 | $11.73 | $11.45 | 12,002 |
2018-11-28 | $11.51 | $11.71 | $11.41 | $11.70 | $11.42 | 77,882 |
2018-11-27 | $11.74 | $11.79 | $11.59 | $11.60 | $11.32 | 177,987 |
2018-11-26 | $11.71 | $11.90 | $11.66 | $11.69 | $11.41 | 15,929 |
2018-11-23 | $11.65 | $11.81 | $11.56 | $11.60 | $11.32 | 9,747 |
2018-11-21 | $11.96 | $12.26 | $11.96 | $12.07 | $11.78 | 16,474 |
2018-11-20 | $12.03 | $12.35 | $11.73 | $11.83 | $11.55 | 41,326 |
2018-11-19 | $12.50 | $12.56 | $12.33 | $12.45 | $12.15 | 8,528 |
2018-11-16 | $12.37 | $12.66 | $12.35 | $12.61 | $12.31 | 4,728 |
2018-11-15 | $12.30 | $12.54 | $12.26 | $12.50 | $12.20 | 11,685 |
2018-11-14 | $12.35 | $12.56 | $12.22 | $12.32 | $12.02 | 26,071 |
2018-11-13 | $12.62 | $12.62 | $12.18 | $12.24 | $11.95 | 18,303 |
2018-11-12 | $13.45 | $13.45 | $12.62 | $12.62 | $12.32 | 2,770 |
2018-11-09 | $13.24 | $13.27 | $12.89 | $13.25 | $12.93 | 19,059 |
2018-11-08 | $13.73 | $13.84 | $13.44 | $13.47 | $13.15 | 32,005 |
2018-11-07 | $13.90 | $14.61 | $13.72 | $13.93 | $13.59 | 15,046 |
2018-11-06 | $13.54 | $13.63 | $13.45 | $13.46 | $13.14 | 13,714 |
2018-11-05 | $13.29 | $13.61 | $13.29 | $13.57 | $13.24 | 19,458 |
2018-11-02 | $13.40 | $13.40 | $13.18 | $13.18 | $12.86 | 5,079 |
2018-11-01 | $13.17 | $13.43 | $13.12 | $13.25 | $12.93 | 112,459 |
2018-10-31 | $13.13 | $13.45 | $13.11 | $13.11 | $12.79 | 8,172 |
2018-10-30 | $12.55 | $13.07 | $12.55 | $13.05 | $12.74 | 7,762 |
2018-10-29 | $13.38 | $13.38 | $12.63 | $12.71 | $12.40 | 23,514 |
2018-10-26 | $13.12 | $13.50 | $12.95 | $13.32 | $13.00 | 41,292 |
2018-10-25 | $13.34 | $13.48 | $13.18 | $13.34 | $13.02 | 30,957 |
2018-10-24 | $13.96 | $13.96 | $13.10 | $13.10 | $12.78 | 20,364 |
2018-10-23 | $14.31 | $14.31 | $13.86 | $14.03 | $13.69 | 16,830 |
2018-10-22 | $14.77 | $14.77 | $14.53 | $14.70 | $14.35 | 8,703 |
2018-10-19 | $15.08 | $15.12 | $14.72 | $14.77 | $14.41 | 12,292 |
2018-10-18 | $15.01 | $15.17 | $14.91 | $15.04 | $14.68 | 15,027 |
2018-10-17 | $15.70 | $15.70 | $15.32 | $15.43 | $15.06 | 29,273 |
2018-10-16 | $15.45 | $15.79 | $15.45 | $15.79 | $15.41 | 24,560 |
2018-10-15 | $15.50 | $15.52 | $15.31 | $15.52 | $15.15 | 2,638 |
2018-10-12 | $15.46 | $15.55 | $15.14 | $15.43 | $15.06 | 11,901 |
2018-10-11 | $15.57 | $15.69 | $15.20 | $15.20 | $14.83 | 53,501 |
2018-10-10 | $16.49 | $16.49 | $15.69 | $15.70 | $15.32 | 31,683 |
2018-10-09 | $16.20 | $16.70 | $16.20 | $16.49 | $16.09 | 19,532 |
2018-10-08 | $16.02 | $16.27 | $15.95 | $16.23 | $15.84 | 25,885 |
2018-10-05 | $16.30 | $16.32 | $16.01 | $16.21 | $15.82 | 12,591 |
2018-10-04 | $16.52 | $16.61 | $16.15 | $16.19 | $15.80 | 16,576 |
2018-10-03 | $16.04 | $16.57 | $16.04 | $16.56 | $16.16 | 29,934 |
2018-10-02 | $16.11 | $16.22 | $15.95 | $16.04 | $15.65 | 9,682 |
2018-10-01 | $16.25 | $16.33 | $16.20 | $16.21 | $15.82 | 12,401 |
2018-09-28 | $16.09 | $16.35 | $16.09 | $16.17 | $15.78 | 31,898 |
2018-09-27 | $16.09 | $16.17 | $15.96 | $16.07 | $15.68 | 11,585 |
2018-09-26 | $16.26 | $16.26 | $15.97 | $15.97 | $15.59 | 10,000 |
2018-09-25 | $16.40 | $16.52 | $16.32 | $16.37 | $15.98 | 23,854 |
2018-09-24 | $16.20 | $16.50 | $16.20 | $16.27 | $15.88 | 8,312 |
2018-09-21 | $16.02 | $16.19 | $16.02 | $16.18 | $15.77 | 10,182 |
2018-09-20 | $15.96 | $16.08 | $15.95 | $15.97 | $15.57 | 18,175 |
2018-09-19 | $15.74 | $16.10 | $15.74 | $15.97 | $15.57 | 8,766 |
2018-09-18 | $15.68 | $15.87 | $15.68 | $15.80 | $15.40 | 50,094 |
2018-09-17 | $15.74 | $15.74 | $15.63 | $15.63 | $15.24 | 4,414 |
2018-09-14 | $15.51 | $15.81 | $15.51 | $15.68 | $15.28 | 16,391 |
2018-09-13 | $15.78 | $15.80 | $15.53 | $15.58 | $15.19 | 12,386 |
2018-09-12 | $15.92 | $15.95 | $15.70 | $15.90 | $15.50 | 12,162 |
2018-09-11 | $15.51 | $15.72 | $15.45 | $15.70 | $15.30 | 18,426 |
2018-09-10 | $15.54 | $15.59 | $15.43 | $15.43 | $15.04 | 9,265 |
2018-09-07 | $15.29 | $15.46 | $15.20 | $15.37 | $14.98 | 32,954 |
2018-09-06 | $15.76 | $15.88 | $15.46 | $15.46 | $15.07 | 13,411 |
2018-09-05 | $15.99 | $15.99 | $15.83 | $15.95 | $15.55 | 20,674 |
2018-09-04 | $16.34 | $16.34 | $16.03 | $16.10 | $15.69 | 13,835 |
2018-08-31 | $16.19 | $16.36 | $16.00 | $16.35 | $15.94 | 46,857 |
2018-08-30 | $16.52 | $16.52 | $16.07 | $16.26 | $15.85 | 34,880 |
2018-08-29 | $16.39 | $16.70 | $16.30 | $16.57 | $16.15 | 35,010 |
2018-08-28 | $16.51 | $16.51 | $16.29 | $16.40 | $15.99 | 13,569 |
2018-08-27 | $16.66 | $16.84 | $16.55 | $16.61 | $16.19 | 43,243 |
2018-08-24 | $16.73 | $16.75 | $16.54 | $16.60 | $16.18 | 25,830 |
2018-08-23 | $16.54 | $16.57 | $16.50 | $16.57 | $16.15 | 18,261 |
2018-08-22 | $16.49 | $16.64 | $16.43 | $16.60 | $16.18 | 47,963 |
2018-08-21 | $16.15 | $16.35 | $16.15 | $16.30 | $15.89 | 8,978 |
2018-08-20 | $15.73 | $16.08 | $15.73 | $15.97 | $15.57 | 51,872 |
2018-08-17 | $15.68 | $15.82 | $15.49 | $15.82 | $15.42 | 21,645 |
2018-08-16 | $15.56 | $15.63 | $15.43 | $15.55 | $15.16 | 12,943 |
2018-08-15 | $15.93 | $15.93 | $15.19 | $15.37 | $14.98 | 56,493 |
2018-08-14 | $16.25 | $16.32 | $16.00 | $16.16 | $15.75 | 16,057 |
2018-08-13 | $16.29 | $16.44 | $16.08 | $16.13 | $15.72 | 78,224 |
2018-08-10 | $16.42 | $16.55 | $16.41 | $16.49 | $16.07 | 139,668 |
2018-08-09 | $16.32 | $16.32 | $16.10 | $16.26 | $15.85 | 24,180 |
2018-08-08 | $16.36 | $16.36 | $16.25 | $16.36 | $15.95 | 215,277 |
2018-08-07 | $17.04 | $17.04 | $16.42 | $16.42 | $16.01 | 255,714 |
2018-08-06 | $16.94 | $17.05 | $16.89 | $16.89 | $16.46 | 9,647 |
2018-08-03 | $17.20 | $17.20 | $16.87 | $16.88 | $16.45 | 27,558 |
2018-08-02 | $16.77 | $17.28 | $16.77 | $17.21 | $16.78 | 5,594 |
2018-08-01 | $17.14 | $17.20 | $16.74 | $16.92 | $16.49 | 11,596 |
2018-07-31 | $17.21 | $17.33 | $16.96 | $17.24 | $16.81 | 5,786 |
2018-07-30 | $17.05 | $17.35 | $17.05 | $17.34 | $16.90 | 6,159 |
2018-07-27 | $17.00 | $17.22 | $16.96 | $16.97 | $16.54 | 9,897 |
2018-07-26 | $16.72 | $17.15 | $16.64 | $17.06 | $16.63 | 9,923 |
2018-07-25 | $16.78 | $16.84 | $16.63 | $16.80 | $16.38 | 5,985 |
2018-07-24 | $16.69 | $16.98 | $16.69 | $16.70 | $16.28 | 36,907 |
2018-07-23 | $16.84 | $16.84 | $16.58 | $16.68 | $16.26 | 11,636 |
2018-07-20 | $17.00 | $17.00 | $16.68 | $16.86 | $16.44 | 88,200 |
2018-07-19 | $16.79 | $16.99 | $16.79 | $16.97 | $16.54 | 4,800 |
2018-07-18 | $16.74 | $16.95 | $16.54 | $16.94 | $16.51 | 7,678 |
2018-07-17 | $16.66 | $16.93 | $16.66 | $16.88 | $16.45 | 27,634 |
2018-07-16 | $17.10 | $17.10 | $16.58 | $16.79 | $16.37 | 35,932 |
2018-07-13 | $17.44 | $17.44 | $17.22 | $17.23 | $16.80 | 10,958 |
2018-07-12 | $17.47 | $17.47 | $17.09 | $17.28 | $16.84 | 36,497 |
2018-07-11 | $17.55 | $17.79 | $17.29 | $17.30 | $16.86 | 42,997 |
2018-07-10 | $17.95 | $18.12 | $17.65 | $17.77 | $17.32 | 41,032 |
2018-07-09 | $17.42 | $17.72 | $17.40 | $17.66 | $17.22 | 16,282 |
2018-07-06 | $16.88 | $17.30 | $16.88 | $17.25 | $16.82 | 42,976 |
2018-07-05 | $17.02 | $17.02 | $16.81 | $17.01 | $16.58 | 29,239 |
2018-07-03 | $16.86 | $17.16 | $16.78 | $16.90 | $16.47 | 61,818 |
2018-07-02 | $16.86 | $16.95 | $16.41 | $16.65 | $16.23 | 23,388 |
2018-06-29 | $17.18 | $17.20 | $16.93 | $16.97 | $16.54 | 49,741 |
2018-06-28 | $17.34 | $17.34 | $16.96 | $17.04 | $16.61 | 21,425 |
2018-06-27 | $17.28 | $17.66 | $17.21 | $17.21 | $16.78 | 69,055 |
2018-06-26 | $16.71 | $17.08 | $16.61 | $17.03 | $16.60 | 20,806 |
2018-06-25 | $17.24 | $17.24 | $16.61 | $16.69 | $16.27 | 26,270 |
2018-06-22 | $16.83 | $17.17 | $16.83 | $17.05 | $16.62 | 175,467 |
2018-06-21 | $16.81 | $16.81 | $16.29 | $16.30 | $15.89 | 16,562 |
2018-06-20 | $16.73 | $16.95 | $16.63 | $16.93 | $16.50 | 20,596 |
2018-06-19 | $16.40 | $16.72 | $16.40 | $16.66 | $16.24 | 34,763 |
2018-06-18 | $16.18 | $16.73 | $16.18 | $16.62 | $16.20 | 54,873 |
2018-06-15 | $16.35 | $16.35 | $16.02 | $16.13 | $15.72 | 70,669 |
2018-06-14 | $16.83 | $16.83 | $16.53 | $16.53 | $16.11 | 177,642 |
2018-06-13 | $16.70 | $16.86 | $16.66 | $16.76 | $16.34 | 44,643 |
2018-06-12 | $16.90 | $17.17 | $16.76 | $16.83 | $16.41 | 25,319 |
2018-06-11 | $16.92 | $17.06 | $16.85 | $16.89 | $16.46 | 45,010 |
2018-06-08 | $17.15 | $17.15 | $16.77 | $16.92 | $16.49 | 19,512 |
2018-06-07 | $17.04 | $17.36 | $17.04 | $17.32 | $16.88 | 33,827 |
2018-06-06 | $16.89 | $17.07 | $16.75 | $16.88 | $16.45 | 55,481 |
2018-06-05 | $16.69 | $16.97 | $16.66 | $16.89 | $16.46 | 76,817 |
2018-06-04 | $17.19 | $17.35 | $16.69 | $16.84 | $16.42 | 34,149 |
2018-06-01 | $17.19 | $17.47 | $17.14 | $17.23 | $16.80 | 40,622 |
2018-05-31 | $17.55 | $17.79 | $17.28 | $17.28 | $16.84 | 245,789 |
2018-05-30 | $17.35 | $17.80 | $17.32 | $17.72 | $17.27 | 42,076 |
2018-05-29 | $16.69 | $17.19 | $16.69 | $17.19 | $16.76 | 47,249 |
2018-05-25 | $17.00 | $17.12 | $16.71 | $16.97 | $16.54 | 118,415 |
2018-05-24 | $17.84 | $17.84 | $17.52 | $17.60 | $17.16 | 59,441 |
2018-05-23 | $18.01 | $18.02 | $17.66 | $17.98 | $17.53 | 80,656 |
2018-05-22 | $18.67 | $18.77 | $18.03 | $18.10 | $17.64 | 126,105 |
2018-05-21 | $18.40 | $18.55 | $18.26 | $18.54 | $18.07 | 65,837 |
2018-05-18 | $18.29 | $18.29 | $18.11 | $18.23 | $17.77 | 56,353 |
2018-05-17 | $17.86 | $18.31 | $17.78 | $18.30 | $17.84 | 376,706 |
2018-05-16 | $17.56 | $17.77 | $17.54 | $17.72 | $17.27 | 52,240 |
2018-05-15 | $17.48 | $17.52 | $17.20 | $17.50 | $17.06 | 34,085 |
2018-05-14 | $17.45 | $17.51 | $17.34 | $17.38 | $16.94 | 71,464 |
2018-05-11 | $17.32 | $17.46 | $17.24 | $17.29 | $16.85 | 29,392 |
2018-05-10 | $17.40 | $17.45 | $17.26 | $17.34 | $16.90 | 48,785 |
2018-05-09 | $17.36 | $17.55 | $17.27 | $17.35 | $16.91 | 103,696 |
2018-05-08 | $16.74 | $17.07 | $16.34 | $17.05 | $16.62 | 50,850 |
2018-05-07 | $16.56 | $17.11 | $16.50 | $16.75 | $16.33 | 60,702 |
2018-05-04 | $16.19 | $16.46 | $16.09 | $16.43 | $16.02 | 7,944 |
2018-05-03 | $16.27 | $16.30 | $15.98 | $16.14 | $15.73 | 42,790 |
2018-05-02 | $16.10 | $16.38 | $16.10 | $16.23 | $15.82 | 17,935 |
2018-05-01 | $16.05 | $16.10 | $15.84 | $16.03 | $15.63 | 56,990 |
2018-04-30 | $16.14 | $16.26 | $16.10 | $16.19 | $15.78 | 239,464 |
2018-04-27 | $16.32 | $16.32 | $16.16 | $16.24 | $15.83 | 9,547 |
2018-04-26 | $16.13 | $16.40 | $16.13 | $16.39 | $15.98 | 22,414 |
2018-04-25 | $15.84 | $16.10 | $15.77 | $16.00 | $15.60 | 28,263 |
2018-04-24 | $16.00 | $16.17 | $15.76 | $15.96 | $15.56 | 22,973 |
2018-04-23 | $15.64 | $16.02 | $15.64 | $16.00 | $15.60 | 7,564 |
2018-04-20 | $15.57 | $15.79 | $15.52 | $15.76 | $15.36 | 10,129 |
2018-04-19 | $15.98 | $16.09 | $15.80 | $15.87 | $15.47 | 44,534 |
2018-04-18 | $15.52 | $16.06 | $15.52 | $15.90 | $15.50 | 60,283 |
2018-04-17 | $15.20 | $15.39 | $15.20 | $15.32 | $14.93 | 27,818 |
2018-04-16 | $15.07 | $15.19 | $14.93 | $15.16 | $14.78 | 22,506 |
2018-04-13 | $14.92 | $15.11 | $14.87 | $14.99 | $14.61 | 20,303 |
2018-04-12 | $14.75 | $14.92 | $14.56 | $14.89 | $14.51 | 34,680 |
2018-04-11 | $14.31 | $14.79 | $14.31 | $14.65 | $14.28 | 69,613 |
2018-04-10 | $13.90 | $14.48 | $13.81 | $14.47 | $14.11 | 21,165 |
2018-04-09 | $13.82 | $13.84 | $13.60 | $13.62 | $13.28 | 12,426 |
2018-04-06 | $13.93 | $14.03 | $13.44 | $13.54 | $13.20 | 14,031 |
2018-04-05 | $13.76 | $14.10 | $13.76 | $14.01 | $13.66 | 66,967 |
2018-04-04 | $13.33 | $13.66 | $13.33 | $13.62 | $13.28 | 16,873 |
2018-04-03 | $13.38 | $13.57 | $13.19 | $13.57 | $13.23 | 12,995 |
2018-04-02 | $13.79 | $13.79 | $13.10 | $13.26 | $12.93 | 67,684 |
2018-03-29 | $13.54 | $13.96 | $13.54 | $13.84 | $13.49 | 20,592 |
2018-03-28 | $13.59 | $13.70 | $13.47 | $13.53 | $13.19 | 65,671 |
2018-03-27 | $14.27 | $14.27 | $13.65 | $13.67 | $13.33 | 74,824 |
2018-03-26 | $14.30 | $14.30 | $13.86 | $14.24 | $13.88 | 374,366 |
2018-03-23 | $14.40 | $14.56 | $14.20 | $14.20 | $13.84 | 22,550 |
2018-03-22 | $14.50 | $14.68 | $14.31 | $14.32 | $13.96 | 14,360 |
2018-03-21 | $14.19 | $14.81 | $14.19 | $14.73 | $14.36 | 40,043 |
2018-03-20 | $14.15 | $14.26 | $14.12 | $14.13 | $13.77 | 22,595 |
2018-03-19 | $14.45 | $14.45 | $14.00 | $14.13 | $13.77 | 22,106 |
2018-03-16 | $14.29 | $14.55 | $14.29 | $14.51 | $14.14 | 8,724 |
2018-03-15 | $14.70 | $14.70 | $14.20 | $14.27 | $13.91 | 27,540 |
2018-03-14 | $14.74 | $14.74 | $14.58 | $14.60 | $14.23 | 4,877 |
2018-03-13 | $14.81 | $14.95 | $14.62 | $14.64 | $14.27 | 26,428 |
2018-03-12 | $14.62 | $14.85 | $14.60 | $14.80 | $14.43 | 46,169 |
2018-03-09 | $14.58 | $14.64 | $14.53 | $14.64 | $14.27 | 431,953 |
2018-03-08 | $14.67 | $14.67 | $14.26 | $14.37 | $14.01 | 5,827 |
2018-03-07 | $14.38 | $14.58 | $14.22 | $14.35 | $13.99 | 4,842 |
2018-03-06 | $14.93 | $14.93 | $14.47 | $14.61 | $14.24 | 17,000 |
2018-03-05 | $14.35 | $14.72 | $14.34 | $14.70 | $14.33 | 22,950 |
2018-03-02 | $13.93 | $14.35 | $13.82 | $14.31 | $13.95 | 31,281 |
2018-03-01 | $13.98 | $14.25 | $13.96 | $14.15 | $13.79 | 53,552 |
2018-02-28 | $14.69 | $14.71 | $13.95 | $13.95 | $13.60 | 12,089 |
2018-02-27 | $14.93 | $15.16 | $14.63 | $14.63 | $14.26 | 21,122 |
2018-02-26 | $15.01 | $15.03 | $14.82 | $15.03 | $14.65 | 6,764 |
2018-02-23 | $14.74 | $14.90 | $14.67 | $14.86 | $14.49 | 7,411 |
2018-02-22 | $14.47 | $14.81 | $14.47 | $14.61 | $14.24 | 26,586 |
2018-02-21 | $14.70 | $14.76 | $14.31 | $14.31 | $13.95 | 14,423 |
2018-02-20 | $15.07 | $15.10 | $14.78 | $14.80 | $14.43 | 20,732 |
2018-02-16 | $14.74 | $15.23 | $14.74 | $15.05 | $14.67 | 287,229 |
2018-02-15 | $15.18 | $15.18 | $14.49 | $14.82 | $14.45 | 36,833 |
2018-02-14 | $14.30 | $14.94 | $14.30 | $14.94 | $14.56 | 20,250 |
2018-02-13 | $14.43 | $14.49 | $14.28 | $14.40 | $14.04 | 11,386 |
2018-02-12 | $14.39 | $14.67 | $14.29 | $14.62 | $14.25 | 52,945 |
2018-02-09 | $14.37 | $14.37 | $13.64 | $14.22 | $13.86 | 141,830 |
2018-02-08 | $14.79 | $14.79 | $14.14 | $14.14 | $13.78 | 108,857 |
2018-02-07 | $15.22 | $15.48 | $14.73 | $14.73 | $14.36 | 93,070 |
2018-02-06 | $14.53 | $15.30 | $14.53 | $15.24 | $14.86 | 93,754 |
2018-02-05 | $15.22 | $15.56 | $14.83 | $15.00 | $14.62 | 122,712 |
2018-02-02 | $16.01 | $16.02 | $15.44 | $15.46 | $15.07 | 81,108 |
2018-02-01 | $16.04 | $16.35 | $16.04 | $16.24 | $15.83 | 143,160 |
2018-01-31 | $16.14 | $16.27 | $15.92 | $16.07 | $15.67 | 61,271 |
2018-01-30 | $16.28 | $16.28 | $15.90 | $16.12 | $15.71 | 164,493 |
2018-01-29 | $16.68 | $16.76 | $16.40 | $16.45 | $16.04 | 321,240 |
2018-01-26 | $16.99 | $16.99 | $16.77 | $16.81 | $16.39 | 17,973 |
2018-01-25 | $17.21 | $17.21 | $16.82 | $16.90 | $16.47 | 72,787 |
2018-01-24 | $17.10 | $17.15 | $16.97 | $17.14 | $16.71 | 21,106 |
2018-01-23 | $17.18 | $17.18 | $16.80 | $17.07 | $16.64 | 74,806 |
2018-01-22 | $16.69 | $17.10 | $16.69 | $17.09 | $16.66 | 78,763 |
2018-01-19 | $16.30 | $16.65 | $16.20 | $16.62 | $16.20 | 21,627 |
2018-01-18 | $16.81 | $16.81 | $16.41 | $16.43 | $16.02 | 72,123 |
2018-01-17 | $16.65 | $16.86 | $16.59 | $16.76 | $16.34 | 30,631 |
2018-01-16 | $17.20 | $17.23 | $16.56 | $16.57 | $16.15 | 85,009 |
2018-01-12 | $17.08 | $17.18 | $17.05 | $17.14 | $16.71 | 28,843 |
2018-01-11 | $16.60 | $17.15 | $16.60 | $17.01 | $16.58 | 64,890 |
2018-01-10 | $16.48 | $16.51 | $16.38 | $16.50 | $16.08 | 38,452 |
2018-01-09 | $16.52 | $16.56 | $16.32 | $16.42 | $16.01 | 41,106 |
2018-01-08 | $16.23 | $16.55 | $16.17 | $16.51 | $16.09 | 55,038 |
2018-01-05 | $16.26 | $16.32 | $16.16 | $16.32 | $15.91 | 29,929 |
2018-01-04 | $16.18 | $16.46 | $16.02 | $16.40 | $15.99 | 350,013 |
2018-01-03 | $15.89 | $16.15 | $15.89 | $16.10 | $15.69 | 137,611 |
2018-01-02 | $15.48 | $15.90 | $15.45 | $15.89 | $15.49 | 65,769 |
2017-12-29 | $15.50 | $15.60 | $15.30 | $15.40 | $15.01 | 134,572 |
2017-12-28 | $15.53 | $15.53 | $15.39 | $15.48 | $15.09 | 14,073 |
2017-12-27 | $15.50 | $15.58 | $15.42 | $15.44 | $15.05 | 44,820 |
2017-12-26 | $15.22 | $15.54 | $15.19 | $15.50 | $15.11 | 113,386 |
2017-12-22 | $15.08 | $15.29 | $15.08 | $15.24 | $14.86 | 25,654 |
2017-12-21 | $14.60 | $15.26 | $14.60 | $15.19 | $14.81 | 120,911 |
2017-12-20 | $14.60 | $14.71 | $14.31 | $14.69 | $14.32 | 67,473 |
2017-12-19 | $14.59 | $14.66 | $14.39 | $14.39 | $14.03 | 44,319 |
2017-12-18 | $14.37 | $14.70 | $14.37 | $14.59 | $14.22 | 14,451 |
2017-12-15 | $14.36 | $14.44 | $14.30 | $14.30 | $13.93 | 25,925 |
2017-12-14 | $14.37 | $14.51 | $14.32 | $14.36 | $13.99 | 19,103 |
2017-12-13 | $14.61 | $14.74 | $14.37 | $14.38 | $14.01 | 21,694 |
2017-12-12 | $14.60 | $14.82 | $14.60 | $14.60 | $14.23 | 23,129 |
2017-12-11 | $14.33 | $14.70 | $14.33 | $14.58 | $14.21 | 10,243 |
2017-12-08 | $14.34 | $14.53 | $14.21 | $14.42 | $14.05 | 23,671 |
2017-12-07 | $14.08 | $14.16 | $14.04 | $14.08 | $13.72 | 8,214 |
2017-12-06 | $14.39 | $14.39 | $13.91 | $13.96 | $13.60 | 44,585 |
2017-12-05 | $14.99 | $14.99 | $14.52 | $14.57 | $14.20 | 11,973 |
2017-12-04 | $15.09 | $15.27 | $14.80 | $14.82 | $14.44 | 51,987 |
2017-12-01 | $14.79 | $15.10 | $14.69 | $14.97 | $14.59 | 34,413 |
2017-11-30 | $14.50 | $14.93 | $14.50 | $14.68 | $14.30 | 42,699 |
2017-11-29 | $14.38 | $14.52 | $14.25 | $14.41 | $14.04 | 45,296 |
2017-11-28 | $14.31 | $14.46 | $14.31 | $14.46 | $14.09 | 16,611 |
2017-11-27 | $14.71 | $14.71 | $14.30 | $14.31 | $13.94 | 17,559 |
2017-11-24 | $14.80 | $14.80 | $14.66 | $14.74 | $14.36 | 12,412 |
2017-11-22 | $14.66 | $14.77 | $14.58 | $14.71 | $14.34 | 32,096 |
2017-11-21 | $14.40 | $14.67 | $14.36 | $14.47 | $14.10 | 21,601 |
2017-11-20 | $14.44 | $14.49 | $14.20 | $14.36 | $13.99 | 19,174 |
2017-11-17 | $14.21 | $14.45 | $14.14 | $14.44 | $14.07 | 21,441 |
2017-11-16 | $14.10 | $14.17 | $13.90 | $14.09 | $13.73 | 48,652 |
2017-11-15 | $14.04 | $14.09 | $13.90 | $13.99 | $13.63 | 13,920 |
2017-11-14 | $14.80 | $14.80 | $14.30 | $14.30 | $13.93 | 26,102 |
2017-11-13 | $15.12 | $15.12 | $14.89 | $15.01 | $14.62 | 25,275 |
2017-11-10 | $15.34 | $15.50 | $15.20 | $15.27 | $14.88 | 146,531 |
2017-11-09 | $14.85 | $15.28 | $14.85 | $15.27 | $14.88 | 24,338 |
2017-11-08 | $15.01 | $15.08 | $14.77 | $14.91 | $14.53 | 28,797 |
2017-11-07 | $15.18 | $15.21 | $14.93 | $15.01 | $14.62 | 46,616 |
2017-11-06 | $14.56 | $15.10 | $14.56 | $15.09 | $14.70 | 36,728 |
2017-11-03 | $14.33 | $14.53 | $14.19 | $14.46 | $14.09 | 10,261 |
2017-11-02 | $14.59 | $14.59 | $14.23 | $14.34 | $13.97 | 12,535 |
2017-11-01 | $14.49 | $14.77 | $14.41 | $14.50 | $14.13 | 107,802 |
2017-10-31 | $14.00 | $14.30 | $13.82 | $14.28 | $13.91 | 23,491 |
2017-10-30 | $13.89 | $14.01 | $13.80 | $13.96 | $13.60 | 167,216 |
2017-10-27 | $13.46 | $13.79 | $13.46 | $13.76 | $13.41 | 18,244 |
2017-10-26 | $13.30 | $13.55 | $13.29 | $13.46 | $13.11 | 103,887 |
2017-10-25 | $13.38 | $13.44 | $13.20 | $13.40 | $13.06 | 77,013 |
2017-10-24 | $13.52 | $13.57 | $13.42 | $13.46 | $13.12 | 99,342 |
2017-10-23 | $13.74 | $13.74 | $13.46 | $13.47 | $13.12 | 21,828 |
2017-10-20 | $13.79 | $13.83 | $13.65 | $13.81 | $13.46 | 25,097 |
2017-10-19 | $13.83 | $13.90 | $13.69 | $13.74 | $13.39 | 12,564 |
2017-10-18 | $14.15 | $14.19 | $13.92 | $13.97 | $13.61 | 64,683 |
2017-10-17 | $14.21 | $14.21 | $14.04 | $14.06 | $13.70 | 6,834 |
2017-10-16 | $14.44 | $14.44 | $14.10 | $14.12 | $13.76 | 7,780 |
2017-10-13 | $14.42 | $14.50 | $14.22 | $14.22 | $13.86 | 10,112 |
2017-10-12 | $14.32 | $14.33 | $14.20 | $14.20 | $13.84 | 15,640 |
2017-10-11 | $14.55 | $14.55 | $14.29 | $14.44 | $14.07 | 28,346 |
2017-10-10 | $14.66 | $14.74 | $14.45 | $14.46 | $14.09 | 16,613 |
2017-10-09 | $14.40 | $14.53 | $14.35 | $14.43 | $14.06 | 28,503 |
2017-10-06 | $14.60 | $14.60 | $14.37 | $14.38 | $14.01 | 64,839 |
2017-10-05 | $14.73 | $14.83 | $14.71 | $14.77 | $14.39 | 16,992 |
2017-10-04 | $14.75 | $14.79 | $14.55 | $14.59 | $14.22 | 9,354 |
2017-10-03 | $14.74 | $14.82 | $14.61 | $14.78 | $14.40 | 11,072 |
2017-10-02 | $14.65 | $14.85 | $14.50 | $14.84 | $14.46 | 21,137 |
2017-09-29 | $14.69 | $14.85 | $14.64 | $14.84 | $14.46 | 38,993 |
2017-09-28 | $15.07 | $15.07 | $14.60 | $14.78 | $14.40 | 423,360 |
2017-09-27 | $14.90 | $14.93 | $14.49 | $14.91 | $14.53 | 106,580 |
2017-09-26 | $14.51 | $14.85 | $14.51 | $14.81 | $14.43 | 57,428 |
2017-09-25 | $14.17 | $14.63 | $14.17 | $14.54 | $14.17 | 146,756 |
2017-09-22 | $13.95 | $14.12 | $13.90 | $14.03 | $13.67 | 20,132 |
2017-09-21 | $13.97 | $13.97 | $13.82 | $13.96 | $13.60 | 98,111 |
2017-09-20 | $13.70 | $14.10 | $13.70 | $13.98 | $13.62 | 58,620 |
2017-09-19 | $13.54 | $13.64 | $13.50 | $13.62 | $13.27 | 19,911 |
2017-09-18 | $13.38 | $13.55 | $13.34 | $13.53 | $13.18 | 17,807 |
2017-09-15 | $13.34 | $13.37 | $13.18 | $13.32 | $12.98 | 13,959 |
2017-09-14 | $13.40 | $13.60 | $13.28 | $13.37 | $13.03 | 37,284 |
2017-09-13 | $12.87 | $13.34 | $12.87 | $13.18 | $12.84 | 55,005 |
2017-09-12 | $12.67 | $12.91 | $12.66 | $12.74 | $12.41 | 47,577 |
2017-09-11 | $12.17 | $12.39 | $12.17 | $12.35 | $12.03 | 7,140 |
2017-09-08 | $12.20 | $12.20 | $12.03 | $12.14 | $11.83 | 21,802 |
2017-09-07 | $12.65 | $12.65 | $12.40 | $12.57 | $12.25 | 14,584 |
2017-09-06 | $12.60 | $12.68 | $12.57 | $12.67 | $12.35 | 16,576 |
2017-09-05 | $12.41 | $12.60 | $12.24 | $12.35 | $12.03 | 26,784 |
2017-09-01 | $12.06 | $12.29 | $12.06 | $12.26 | $11.95 | 10,009 |
2017-08-31 | $12.03 | $12.16 | $11.98 | $12.09 | $11.78 | 34,507 |
2017-08-30 | $11.79 | $11.94 | $11.73 | $11.92 | $11.61 | 31,850 |
2017-08-29 | $11.65 | $11.94 | $11.60 | $11.94 | $11.63 | 17,286 |
2017-08-28 | $11.92 | $11.93 | $11.60 | $11.71 | $11.41 | 39,209 |
2017-08-25 | $11.77 | $11.94 | $11.77 | $11.93 | $11.62 | 52,826 |
2017-08-24 | $11.75 | $11.79 | $11.66 | $11.71 | $11.41 | 32,763 |
2017-08-23 | $11.65 | $11.83 | $11.65 | $11.75 | $11.45 | 46,115 |
2017-08-22 | $11.58 | $11.63 | $11.55 | $11.60 | $11.30 | 41,084 |
2017-08-21 | $11.60 | $11.60 | $11.37 | $11.43 | $11.13 | 9,709 |
2017-08-18 | $11.50 | $11.70 | $11.40 | $11.62 | $11.32 | 13,515 |
2017-08-17 | $11.77 | $11.82 | $11.47 | $11.50 | $11.21 | 29,784 |
2017-08-16 | $11.90 | $11.98 | $11.56 | $11.58 | $11.28 | 35,719 |
2017-08-15 | $11.95 | $11.95 | $11.72 | $11.91 | $11.60 | 74,616 |
2017-08-14 | $12.17 | $12.20 | $11.94 | $11.94 | $11.63 | 338,741 |
2017-08-11 | $12.17 | $12.18 | $12.07 | $12.15 | $11.83 | 23,236 |
2017-08-10 | $12.50 | $12.54 | $12.12 | $12.18 | $11.87 | 19,278 |
2017-08-09 | $12.47 | $12.50 | $12.21 | $12.37 | $12.05 | 13,132 |
2017-08-08 | $12.64 | $12.70 | $12.31 | $12.43 | $12.11 | 36,044 |
2017-08-07 | $13.16 | $13.16 | $12.70 | $12.75 | $12.42 | 24,514 |
2017-08-04 | $12.90 | $13.15 | $12.90 | $13.15 | $12.81 | 21,672 |
2017-08-03 | $13.01 | $13.10 | $12.73 | $12.78 | $12.45 | 10,657 |
2017-08-02 | $13.15 | $13.15 | $12.76 | $12.97 | $12.64 | 18,355 |
2017-08-01 | $13.20 | $13.20 | $13.01 | $13.07 | $12.73 | 19,007 |
2017-07-31 | $13.55 | $13.55 | $13.08 | $13.36 | $13.02 | 19,055 |
2017-07-28 | $13.40 | $13.70 | $13.33 | $13.44 | $13.10 | 25,707 |
2017-07-27 | $13.21 | $13.37 | $13.10 | $13.30 | $12.96 | 12,760 |
2017-07-26 | $13.20 | $13.48 | $13.10 | $13.24 | $12.90 | 16,576 |
2017-07-25 | $12.95 | $13.36 | $12.95 | $13.11 | $12.77 | 31,875 |
2017-07-24 | $13.05 | $13.05 | $12.65 | $12.74 | $12.41 | 40,187 |
2017-07-21 | $13.29 | $13.29 | $12.93 | $13.00 | $12.67 | 36,120 |
2017-07-20 | $13.85 | $14.00 | $13.40 | $13.42 | $13.08 | 100,144 |
2017-07-19 | $13.32 | $13.93 | $13.32 | $13.84 | $13.49 | 65,796 |
2017-07-18 | $13.47 | $13.54 | $13.23 | $13.31 | $12.97 | 14,498 |
2017-07-17 | $13.28 | $13.56 | $13.28 | $13.39 | $13.05 | 62,120 |
2017-07-14 | $13.28 | $13.47 | $13.27 | $13.41 | $13.07 | 21,136 |
2017-07-13 | $12.99 | $13.30 | $12.91 | $13.29 | $12.95 | 182,135 |
2017-07-12 | $13.18 | $13.35 | $12.96 | $13.01 | $12.68 | 13,621 |
2017-07-11 | $12.88 | $13.13 | $12.62 | $12.94 | $12.61 | 14,494 |
2017-07-10 | $12.52 | $12.94 | $12.52 | $12.89 | $12.56 | 15,474 |
2017-07-07 | $12.81 | $12.81 | $12.38 | $12.62 | $12.30 | 58,620 |
2017-07-06 | $13.31 | $13.33 | $12.81 | $12.82 | $12.49 | 20,538 |
2017-07-05 | $13.70 | $13.70 | $13.03 | $13.15 | $12.81 | 31,512 |
2017-07-03 | $13.32 | $13.85 | $13.32 | $13.81 | $13.46 | 13,706 |
2017-06-30 | $13.20 | $13.40 | $13.07 | $13.30 | $12.96 | 10,417 |
2017-06-29 | $13.10 | $13.28 | $13.07 | $13.22 | $12.88 | 10,611 |
2017-06-28 | $12.80 | $13.11 | $12.74 | $12.93 | $12.60 | 20,379 |
2017-06-27 | $12.79 | $13.01 | $12.72 | $12.72 | $12.39 | 23,227 |
2017-06-26 | $13.01 | $13.01 | $12.74 | $12.84 | $12.51 | 21,829 |
2017-06-23 | $12.42 | $12.87 | $12.42 | $12.86 | $12.53 | 64,582 |
2017-06-22 | $12.47 | $12.68 | $12.41 | $12.45 | $12.13 | 27,539 |
2017-06-21 | $13.14 | $13.14 | $12.28 | $12.40 | $12.08 | 49,540 |
2017-06-20 | $13.13 | $13.15 | $12.76 | $13.08 | $12.74 | 30,611 |
2017-06-19 | $13.20 | $13.44 | $13.20 | $13.36 | $13.02 | 11,669 |
2017-06-16 | $13.24 | $13.36 | $13.11 | $13.36 | $13.02 | 42,614 |
2017-06-15 | $13.48 | $13.60 | $13.15 | $13.24 | $12.90 | 33,715 |
2017-06-14 | $14.32 | $14.44 | $13.62 | $13.69 | $13.34 | 37,546 |
2017-06-13 | $14.03 | $14.55 | $14.03 | $14.46 | $14.09 | 25,288 |
2017-06-12 | $13.99 | $14.30 | $13.99 | $14.05 | $13.69 | 10,232 |
2017-06-09 | $13.37 | $14.00 | $13.37 | $13.90 | $13.54 | 26,952 |
2017-06-08 | $13.44 | $13.56 | $13.36 | $13.37 | $13.03 | 14,630 |
2017-06-07 | $14.14 | $14.20 | $13.32 | $13.39 | $13.05 | 57,996 |
2017-06-06 | $13.94 | $14.28 | $13.64 | $14.19 | $13.83 | 30,765 |
2017-06-05 | $13.80 | $14.00 | $13.79 | $13.87 | $13.51 | 31,288 |
2017-06-02 | $14.03 | $14.17 | $13.90 | $13.94 | $13.58 | 68,741 |
2017-06-01 | $14.25 | $14.46 | $14.16 | $14.34 | $13.97 | 33,433 |
2017-05-31 | $14.00 | $14.11 | $13.77 | $14.11 | $13.75 | 21,426 |
2017-05-30 | $14.40 | $14.41 | $14.15 | $14.15 | $13.79 | 15,404 |
2017-05-26 | $14.55 | $14.55 | $14.31 | $14.41 | $14.04 | 297,047 |
2017-05-25 | $15.11 | $15.20 | $14.34 | $14.40 | $14.03 | 26,308 |
2017-05-24 | $15.23 | $15.35 | $14.94 | $15.02 | $14.63 | 21,158 |
2017-05-23 | $15.43 | $15.43 | $15.12 | $15.39 | $15.00 | 12,186 |
2017-05-22 | $15.48 | $15.51 | $15.23 | $15.28 | $14.89 | 38,042 |
2017-05-19 | $15.20 | $15.50 | $15.20 | $15.40 | $15.00 | 10,311 |
2017-05-18 | $14.99 | $15.10 | $14.83 | $15.02 | $14.63 | 45,406 |
2017-05-17 | $15.30 | $15.30 | $15.01 | $15.01 | $14.63 | 18,142 |
2017-05-16 | $15.55 | $15.55 | $15.31 | $15.44 | $15.04 | 17,199 |
2017-05-15 | $15.60 | $15.74 | $15.40 | $15.49 | $15.09 | 12,090 |
2017-05-12 | $15.70 | $15.71 | $15.20 | $15.21 | $14.82 | 12,760 |
2017-05-11 | $15.70 | $15.70 | $15.53 | $15.53 | $15.13 | 15,179 |
2017-05-10 | $15.26 | $15.84 | $15.26 | $15.75 | $15.35 | 34,113 |
2017-05-09 | $15.50 | $15.50 | $15.11 | $15.21 | $14.82 | 22,577 |
2017-05-08 | $15.30 | $15.46 | $15.16 | $15.44 | $15.04 | 16,958 |
2017-05-05 | $14.73 | $15.28 | $14.72 | $15.24 | $14.85 | 51,858 |
2017-05-04 | $15.20 | $15.39 | $14.59 | $14.68 | $14.30 | 63,210 |
2017-05-03 | $15.50 | $15.57 | $15.30 | $15.35 | $14.96 | 32,838 |
2017-05-02 | $15.75 | $15.97 | $15.60 | $15.66 | $15.26 | 32,991 |
2017-05-01 | $15.83 | $15.84 | $15.66 | $15.82 | $15.41 | 17,009 |
2017-04-28 | $16.65 | $16.65 | $15.89 | $15.89 | $15.48 | 40,460 |
2017-04-27 | $16.73 | $16.73 | $15.92 | $16.37 | $15.95 | 106,266 |
2017-04-26 | $16.70 | $17.13 | $16.67 | $16.81 | $16.38 | 70,867 |
2017-04-25 | $16.50 | $16.77 | $16.33 | $16.77 | $16.34 | 26,874 |
2017-04-24 | $16.56 | $16.56 | $16.23 | $16.33 | $15.91 | 164,178 |
2017-04-21 | $16.54 | $16.54 | $16.14 | $16.30 | $15.88 | 25,443 |
2017-04-20 | $16.63 | $16.63 | $16.45 | $16.48 | $16.06 | 22,188 |
2017-04-19 | $17.10 | $17.18 | $16.52 | $16.58 | $16.15 | 32,777 |
2017-04-18 | $17.10 | $17.47 | $17.06 | $17.17 | $16.73 | 28,579 |
2017-04-17 | $17.29 | $17.38 | $17.14 | $17.38 | $16.93 | 19,016 |
2017-04-13 | $17.90 | $17.90 | $17.26 | $17.35 | $16.91 | 29,198 |
2017-04-12 | $18.40 | $18.45 | $17.83 | $17.86 | $17.40 | 16,074 |
2017-04-11 | $18.22 | $18.34 | $17.97 | $18.32 | $17.85 | 13,962 |
2017-04-10 | $17.87 | $18.28 | $17.87 | $18.27 | $17.80 | 13,545 |
2017-04-07 | $18.06 | $18.06 | $17.72 | $17.77 | $17.31 | 32,145 |
2017-04-06 | $17.70 | $17.99 | $17.67 | $17.99 | $17.53 | 5,889 |
2017-04-05 | $18.20 | $18.42 | $17.50 | $17.50 | $17.05 | 35,046 |
2017-04-04 | $17.75 | $18.10 | $17.67 | $18.03 | $17.57 | 44,148 |
2017-04-03 | $18.27 | $18.27 | $17.62 | $17.84 | $17.38 | 22,762 |
2017-03-31 | $18.02 | $18.20 | $17.87 | $18.17 | $17.70 | 21,021 |
2017-03-30 | $18.10 | $18.25 | $17.86 | $17.86 | $17.40 | 11,797 |
2017-03-29 | $17.69 | $18.08 | $17.67 | $18.02 | $17.56 | 25,150 |
2017-03-28 | $16.97 | $17.61 | $16.97 | $17.61 | $17.15 | 40,204 |
2017-03-27 | $16.90 | $17.00 | $16.60 | $16.99 | $16.55 | 58,495 |
2017-03-24 | $17.20 | $17.37 | $17.00 | $17.03 | $16.59 | 36,514 |
2017-03-23 | $16.83 | $17.15 | $16.79 | $17.04 | $16.60 | 47,399 |
2017-03-22 | $16.81 | $17.00 | $16.65 | $16.98 | $16.54 | 47,130 |
2017-03-21 | $17.50 | $17.53 | $17.00 | $17.00 | $16.56 | 30,221 |
2017-03-20 | $17.37 | $17.49 | $17.19 | $17.49 | $17.04 | 41,428 |
2017-03-17 | $17.32 | $17.51 | $17.32 | $17.48 | $17.03 | 39,641 |
2017-03-16 | $17.61 | $17.61 | $17.35 | $17.40 | $16.95 | 88,504 |
2017-03-15 | $16.98 | $17.60 | $16.98 | $17.60 | $17.15 | 121,190 |
2017-03-14 | $17.13 | $17.13 | $16.46 | $16.89 | $16.46 | 74,832 |
2017-03-13 | $17.13 | $17.45 | $17.13 | $17.34 | $16.90 | 654,476 |
2017-03-10 | $17.24 | $17.40 | $17.01 | $17.24 | $16.80 | 38,821 |
2017-03-09 | $17.30 | $17.50 | $16.73 | $17.21 | $16.77 | 66,619 |
2017-03-08 | $18.45 | $18.45 | $17.50 | $17.53 | $17.08 | 112,256 |
2017-03-07 | $18.77 | $18.82 | $18.42 | $18.45 | $17.97 | 30,720 |
2017-03-06 | $18.76 | $18.82 | $18.51 | $18.82 | $18.34 | 62,241 |
2017-03-03 | $18.99 | $19.15 | $18.79 | $18.85 | $18.37 | 182,238 |
2017-03-02 | $19.67 | $19.67 | $19.04 | $19.07 | $18.58 | 38,698 |
2017-03-01 | $19.56 | $19.85 | $19.56 | $19.74 | $19.23 | 84,139 |
2017-02-28 | $19.45 | $19.54 | $19.14 | $19.16 | $18.67 | 47,261 |
2017-02-27 | $19.25 | $19.76 | $19.23 | $19.67 | $19.17 | 83,033 |
2017-02-24 | $19.54 | $19.60 | $19.12 | $19.23 | $18.74 | 72,394 |
2017-02-23 | $20.45 | $20.45 | $19.48 | $19.80 | $19.29 | 58,400 |
2017-02-22 | $20.36 | $20.47 | $20.15 | $20.16 | $19.64 | 22,438 |
2017-02-21 | $20.41 | $20.61 | $20.32 | $20.50 | $19.97 | 44,804 |
2017-02-17 | $20.15 | $20.41 | $20.08 | $20.12 | $19.60 | 28,563 |
2017-02-16 | $20.67 | $20.67 | $20.32 | $20.38 | $19.86 | 48,191 |
2017-02-15 | $20.79 | $20.94 | $20.63 | $20.73 | $20.20 | 25,764 |
2017-02-14 | $20.80 | $21.06 | $20.49 | $21.04 | $20.50 | 50,918 |
2017-02-13 | $20.63 | $20.82 | $20.55 | $20.62 | $20.09 | 44,246 |
2017-02-10 | $20.71 | $20.97 | $20.71 | $20.75 | $20.22 | 19,019 |
2017-02-09 | $20.54 | $20.57 | $20.38 | $20.51 | $19.98 | 72,364 |
2017-02-08 | $20.08 | $20.35 | $19.67 | $20.26 | $19.74 | 84,102 |
2017-02-07 | $20.81 | $20.81 | $20.17 | $20.33 | $19.81 | 30,227 |
2017-02-06 | $21.16 | $21.25 | $20.70 | $20.83 | $20.30 | 22,948 |
2017-02-03 | $20.96 | $21.32 | $20.72 | $21.31 | $20.76 | 31,962 |
2017-02-02 | $20.86 | $20.86 | $20.63 | $20.66 | $20.13 | 24,053 |
2017-02-01 | $21.26 | $21.28 | $20.62 | $20.91 | $20.37 | 299,518 |
2017-01-31 | $20.73 | $21.05 | $20.63 | $21.03 | $20.49 | 33,122 |
2017-01-30 | $21.15 | $21.15 | $20.30 | $20.71 | $20.18 | 55,085 |
2017-01-27 | $21.65 | $21.65 | $21.23 | $21.42 | $20.87 | 61,226 |
2017-01-26 | $21.55 | $21.80 | $21.55 | $21.68 | $21.12 | 44,230 |
2017-01-25 | $21.33 | $21.61 | $21.32 | $21.58 | $21.03 | 138,049 |
2017-01-24 | $21.02 | $21.29 | $20.88 | $21.24 | $20.70 | 158,162 |
2017-01-23 | $20.94 | $21.08 | $20.75 | $20.96 | $20.42 | 26,016 |
2017-01-20 | $21.29 | $21.42 | $21.18 | $21.19 | $20.64 | 27,229 |
2017-01-19 | $21.26 | $21.26 | $20.95 | $21.00 | $20.46 | 26,870 |
2017-01-18 | $21.05 | $21.13 | $20.84 | $21.03 | $20.49 | 16,547 |
2017-01-17 | $21.29 | $21.30 | $21.08 | $21.17 | $20.63 | 52,309 |
2017-01-13 | $21.30 | $21.44 | $21.15 | $21.17 | $20.63 | 30,540 |
2017-01-12 | $21.92 | $21.92 | $21.14 | $21.34 | $20.79 | 24,999 |
2017-01-11 | $21.24 | $21.68 | $21.24 | $21.55 | $21.00 | 21,851 |
2017-01-10 | $21.18 | $21.37 | $21.07 | $21.25 | $20.71 | 43,699 |
2017-01-09 | $21.87 | $21.87 | $21.20 | $21.25 | $20.71 | 88,824 |
2017-01-06 | $22.00 | $22.00 | $21.63 | $21.85 | $21.29 | 104,252 |
2017-01-05 | $22.10 | $22.10 | $21.57 | $21.83 | $21.27 | 203,047 |
2017-01-04 | $21.50 | $21.94 | $21.46 | $21.93 | $21.37 | 99,067 |
2017-01-03 | $21.43 | $21.90 | $21.10 | $21.54 | $20.99 | 29,752 |
2016-12-30 | $21.04 | $21.33 | $20.96 | $21.02 | $20.48 | 54,756 |
2016-12-29 | $21.23 | $21.38 | $21.03 | $21.16 | $20.62 | 35,261 |
2016-12-28 | $22.02 | $22.02 | $21.23 | $21.31 | $20.77 | 118,178 |
2016-12-27 | $21.75 | $21.82 | $21.63 | $21.77 | $21.21 | 43,883 |
2016-12-23 | $21.50 | $21.57 | $21.36 | $21.50 | $20.95 | 99,705 |
2016-12-22 | $21.52 | $21.62 | $21.45 | $21.51 | $20.96 | 26,738 |
2016-12-21 | $21.85 | $21.85 | $21.43 | $21.52 | $20.97 | 33,530 |
2016-12-20 | $21.68 | $21.75 | $21.41 | $21.59 | $21.04 | 30,732 |
2016-12-19 | $21.43 | $21.45 | $21.26 | $21.37 | $20.82 | 55,440 |
2016-12-16 | $22.21 | $22.21 | $21.32 | $21.34 | $20.79 | 26,005 |
2016-12-15 | $21.01 | $21.48 | $20.79 | $21.46 | $20.89 | 44,007 |
2016-12-14 | $21.67 | $21.67 | $20.98 | $21.09 | $20.53 | 97,381 |
2016-12-13 | $21.85 | $21.92 | $21.22 | $21.72 | $21.14 | 77,341 |
2016-12-12 | $22.35 | $22.69 | $21.51 | $21.52 | $20.95 | 122,731 |
2016-12-09 | $21.68 | $21.89 | $21.63 | $21.74 | $21.16 | 90,008 |
2016-12-08 | $21.48 | $21.71 | $21.26 | $21.70 | $21.13 | 40,875 |
2016-12-07 | $21.72 | $21.72 | $21.28 | $21.48 | $20.91 | 85,683 |
2016-12-06 | $21.20 | $21.72 | $20.97 | $21.62 | $21.05 | 137,959 |
2016-12-05 | $21.00 | $21.40 | $20.99 | $21.25 | $20.68 | 151,372 |
2016-12-02 | $20.47 | $20.70 | $20.33 | $20.66 | $20.11 | 96,433 |
2016-12-01 | $20.83 | $20.90 | $20.30 | $20.47 | $19.93 | 91,397 |
2016-11-30 | $19.32 | $20.29 | $19.31 | $20.28 | $19.74 | 61,431 |
2016-11-29 | $18.19 | $18.25 | $17.80 | $17.99 | $17.51 | 28,336 |
2016-11-28 | $19.32 | $19.32 | $18.52 | $18.52 | $18.03 | 13,110 |
2016-11-25 | $19.52 | $19.52 | $19.05 | $19.13 | $18.62 | 9,140 |
2016-11-23 | $19.07 | $19.41 | $18.70 | $19.41 | $18.90 | 30,272 |
2016-11-22 | $18.98 | $19.08 | $18.79 | $19.07 | $18.56 | 23,554 |
2016-11-21 | $18.70 | $18.94 | $18.65 | $18.91 | $18.41 | 35,866 |
2016-11-18 | $18.33 | $18.35 | $18.13 | $18.25 | $17.77 | 20,103 |
2016-11-17 | $18.49 | $18.60 | $18.04 | $18.09 | $17.61 | 83,077 |
2016-11-16 | $18.40 | $18.47 | $18.13 | $18.28 | $17.79 | 18,849 |
2016-11-15 | $18.05 | $18.61 | $18.05 | $18.40 | $17.91 | 35,210 |
2016-11-14 | $17.79 | $18.00 | $17.56 | $17.90 | $17.43 | 70,870 |
2016-11-11 | $17.75 | $17.85 | $17.36 | $17.82 | $17.35 | 10,944 |
2016-11-10 | $17.80 | $18.04 | $17.58 | $17.84 | $17.37 | 106,863 |
2016-11-09 | $16.86 | $17.69 | $16.86 | $17.67 | $17.20 | 47,586 |
2016-11-08 | $16.76 | $17.05 | $16.76 | $16.93 | $16.48 | 24,462 |
2016-11-07 | $16.68 | $16.99 | $16.68 | $16.96 | $16.51 | 21,069 |
2016-11-04 | $16.31 | $16.64 | $16.10 | $16.49 | $16.05 | 47,669 |
2016-11-03 | $16.27 | $16.50 | $16.27 | $16.45 | $16.01 | 26,358 |
2016-11-02 | $16.44 | $16.58 | $16.10 | $16.31 | $15.88 | 112,087 |
2016-11-01 | $17.00 | $17.08 | $16.50 | $16.73 | $16.29 | 111,121 |
2016-10-31 | $17.18 | $17.18 | $16.55 | $16.74 | $16.30 | 59,498 |
2016-10-28 | $17.62 | $17.67 | $17.08 | $17.14 | $16.69 | 16,691 |
2016-10-27 | $17.69 | $17.83 | $17.57 | $17.58 | $17.11 | 154,137 |
2016-10-26 | $17.78 | $17.89 | $17.43 | $17.64 | $17.17 | 145,120 |
2016-10-25 | $18.44 | $18.44 | $17.86 | $17.91 | $17.44 | 241,938 |
2016-10-24 | $18.53 | $18.69 | $18.06 | $18.35 | $17.86 | 165,274 |
2016-10-21 | $18.49 | $18.73 | $18.47 | $18.58 | $18.09 | 8,543 |
2016-10-20 | $18.37 | $18.73 | $18.35 | $18.58 | $18.09 | 6,616 |
2016-10-19 | $18.40 | $18.84 | $18.40 | $18.66 | $18.17 | 33,699 |
2016-10-18 | $18.14 | $18.21 | $18.01 | $18.18 | $17.69 | 9,237 |
2016-10-17 | $18.00 | $18.12 | $17.91 | $18.07 | $17.59 | 74,270 |
2016-10-14 | $18.51 | $18.51 | $18.05 | $18.10 | $17.62 | 6,757 |
2016-10-13 | $18.23 | $18.45 | $18.11 | $18.32 | $17.83 | 7,075 |
2016-10-12 | $18.36 | $18.50 | $18.36 | $18.40 | $17.91 | 10,288 |
2016-10-11 | $18.75 | $18.79 | $18.41 | $18.68 | $18.18 | 22,216 |
2016-10-10 | $18.86 | $19.10 | $18.83 | $18.90 | $18.40 | 11,710 |
2016-10-07 | $18.76 | $18.76 | $18.41 | $18.45 | $17.96 | 8,860 |
2016-10-06 | $18.80 | $18.89 | $18.59 | $18.66 | $18.17 | 28,793 |
2016-10-05 | $18.40 | $18.84 | $18.40 | $18.63 | $18.14 | 11,845 |
2016-10-04 | $18.48 | $18.48 | $18.05 | $18.14 | $17.66 | 127,659 |
2016-10-03 | $18.55 | $18.55 | $18.09 | $18.35 | $17.86 | 24,825 |
2016-09-30 | $18.03 | $18.38 | $17.92 | $18.31 | $17.82 | 19,012 |
2016-09-29 | $17.72 | $18.34 | $17.72 | $18.00 | $17.52 | 24,057 |
2016-09-28 | $16.44 | $17.64 | $16.44 | $17.64 | $17.17 | 21,966 |
2016-09-27 | $16.67 | $16.67 | $16.28 | $16.42 | $15.99 | 15,069 |
2016-09-26 | $16.97 | $16.97 | $16.81 | $16.81 | $16.36 | 3,401 |
2016-09-23 | $17.24 | $17.25 | $16.69 | $16.73 | $16.28 | 4,064 |
2016-09-22 | $17.40 | $17.49 | $17.22 | $17.31 | $16.85 | 93,961 |
2016-09-21 | $16.54 | $17.06 | $16.54 | $17.02 | $16.57 | 12,441 |
2016-09-20 | $16.40 | $16.60 | $16.20 | $16.42 | $15.98 | 26,693 |
2016-09-19 | $16.65 | $16.84 | $16.50 | $16.53 | $16.09 | 10,097 |
2016-09-16 | $16.17 | $16.52 | $16.08 | $16.52 | $16.08 | 26,078 |
2016-09-15 | $16.43 | $16.66 | $16.43 | $16.57 | $16.12 | 3,407 |
2016-09-14 | $16.46 | $16.62 | $16.35 | $16.38 | $15.94 | 15,339 |
2016-09-13 | $17.09 | $17.09 | $16.37 | $16.54 | $16.09 | 48,090 |
2016-09-12 | $17.05 | $17.39 | $16.93 | $17.37 | $16.90 | 10,382 |
2016-09-09 | $17.95 | $17.95 | $17.23 | $17.24 | $16.77 | 36,365 |
2016-09-08 | $17.68 | $17.99 | $17.59 | $17.97 | $17.48 | 9,684 |
2016-09-07 | $17.56 | $17.71 | $17.51 | $17.56 | $17.08 | 13,740 |
2016-09-06 | $17.49 | $17.55 | $17.25 | $17.41 | $16.94 | 65,494 |
2016-09-02 | $17.30 | $17.41 | $17.29 | $17.33 | $16.86 | 7,282 |
2016-09-01 | $17.05 | $17.05 | $16.77 | $17.03 | $16.57 | 19,515 |
2016-08-31 | $17.28 | $17.42 | $17.02 | $17.09 | $16.63 | 25,599 |
2016-08-30 | $17.77 | $17.77 | $17.35 | $17.44 | $16.96 | 9,690 |
2016-08-29 | $17.13 | $17.60 | $17.11 | $17.48 | $17.01 | 7,104 |
2016-08-26 | $17.18 | $17.34 | $17.15 | $17.19 | $16.72 | 18,149 |
2016-08-25 | $17.25 | $17.25 | $17.09 | $17.13 | $16.67 | 6,321 |
2016-08-24 | $17.50 | $17.51 | $17.12 | $17.12 | $16.66 | 2,539 |
2016-08-23 | $17.01 | $17.43 | $16.99 | $17.38 | $16.91 | 14,304 |
2016-08-22 | $17.38 | $17.38 | $17.04 | $17.06 | $16.60 | 82,004 |
2016-08-19 | $17.36 | $17.49 | $17.29 | $17.47 | $17.00 | 5,876 |
2016-08-18 | $17.25 | $17.55 | $17.25 | $17.54 | $17.06 | 29,659 |
2016-08-17 | $16.96 | $17.06 | $16.81 | $17.06 | $16.60 | 7,920 |
2016-08-16 | $17.16 | $17.16 | $16.81 | $17.08 | $16.62 | 10,208 |
2016-08-15 | $16.55 | $17.21 | $16.55 | $17.11 | $16.65 | 34,659 |
2016-08-12 | $16.79 | $16.79 | $16.42 | $16.56 | $16.11 | 14,985 |
2016-08-11 | $16.34 | $16.82 | $16.34 | $16.71 | $16.26 | 15,154 |
2016-08-10 | $16.50 | $16.62 | $16.26 | $16.26 | $15.82 | 14,576 |
2016-08-09 | $16.50 | $16.64 | $16.46 | $16.58 | $16.13 | 73,393 |
2016-08-08 | $16.28 | $16.79 | $16.28 | $16.54 | $16.09 | 40,340 |
2016-08-05 | $15.99 | $16.13 | $15.75 | $16.09 | $15.65 | 90,131 |
2016-08-04 | $15.68 | $16.10 | $15.62 | $15.81 | $15.38 | 74,894 |
2016-08-03 | $15.00 | $15.61 | $14.94 | $15.61 | $15.19 | 188,628 |
2016-08-02 | $15.16 | $15.24 | $14.67 | $15.01 | $14.60 | 166,331 |
2016-08-01 | $15.62 | $15.62 | $14.93 | $14.97 | $14.56 | 472,517 |
2016-07-29 | $15.10 | $15.71 | $15.10 | $15.65 | $15.22 | 31,058 |
2016-07-28 | $15.37 | $15.45 | $15.17 | $15.21 | $14.80 | 7,296 |
2016-07-27 | $15.70 | $15.98 | $15.31 | $15.40 | $14.98 | 10,359 |
2016-07-26 | $15.19 | $15.65 | $15.19 | $15.63 | $15.21 | 14,029 |
2016-07-25 | $15.80 | $15.80 | $15.30 | $15.34 | $14.92 | 20,519 |
2016-07-22 | $15.89 | $15.89 | $15.73 | $15.87 | $15.44 | 13,230 |
2016-07-21 | $16.32 | $16.53 | $16.03 | $16.03 | $15.60 | 20,188 |
2016-07-20 | $15.94 | $16.36 | $15.72 | $16.31 | $15.87 | 67,992 |
2016-07-19 | $16.18 | $16.19 | $16.08 | $16.08 | $15.64 | 6,888 |
2016-07-18 | $16.06 | $16.27 | $15.96 | $16.27 | $15.83 | 25,398 |
2016-07-15 | $16.41 | $16.41 | $16.10 | $16.18 | $15.74 | 12,332 |
2016-07-14 | $16.61 | $16.70 | $16.28 | $16.28 | $15.84 | 17,104 |
2016-07-13 | $16.93 | $17.01 | $16.16 | $16.34 | $15.90 | 30,612 |
2016-07-12 | $16.43 | $17.18 | $16.43 | $16.97 | $16.51 | 147,915 |
2016-07-11 | $16.47 | $16.47 | $16.04 | $16.05 | $15.61 | 4,563 |
2016-07-08 | $15.98 | $16.28 | $15.98 | $16.20 | $15.76 | 9,527 |
2016-07-07 | $16.19 | $16.53 | $15.69 | $15.84 | $15.41 | 26,815 |
2016-07-06 | $15.80 | $16.09 | $15.80 | $16.03 | $15.59 | 21,322 |
2016-07-05 | $16.53 | $16.53 | $15.65 | $16.00 | $15.57 | 17,491 |
2016-07-01 | $16.26 | $16.82 | $16.26 | $16.81 | $16.36 | 46,680 |
2016-06-30 | $16.07 | $16.20 | $15.85 | $16.15 | $15.71 | 34,723 |
2016-06-29 | $15.89 | $16.26 | $15.89 | $16.22 | $15.78 | 15,074 |
2016-06-28 | $15.37 | $15.68 | $15.37 | $15.61 | $15.19 | 10,304 |
2016-06-27 | $15.87 | $16.04 | $14.97 | $15.04 | $14.63 | 28,775 |
2016-06-24 | $16.46 | $16.46 | $16.08 | $16.19 | $15.75 | 25,488 |
2016-06-23 | $16.85 | $17.01 | $16.85 | $17.01 | $16.55 | 10,394 |
2016-06-22 | $16.79 | $16.79 | $16.45 | $16.52 | $16.07 | 8,891 |
2016-06-21 | $16.41 | $16.76 | $16.22 | $16.72 | $16.27 | 12,950 |
2016-06-20 | $16.78 | $16.90 | $16.50 | $16.57 | $16.12 | 14,250 |
2016-06-17 | $16.04 | $16.49 | $16.04 | $16.41 | $15.96 | 34,088 |
2016-06-16 | $15.91 | $15.91 | $15.49 | $15.74 | $15.31 | 38,316 |
2016-06-15 | $16.34 | $16.64 | $16.15 | $16.27 | $15.83 | 6,015 |
2016-06-14 | $16.29 | $16.41 | $15.95 | $16.37 | $15.93 | 25,537 |
2016-06-13 | $16.25 | $16.55 | $16.18 | $16.30 | $15.86 | 11,102 |
2016-06-10 | $16.78 | $16.85 | $16.40 | $16.40 | $15.95 | 11,337 |
2016-06-09 | $16.97 | $17.20 | $16.84 | $17.12 | $16.66 | 12,231 |
2016-06-08 | $17.28 | $17.59 | $17.22 | $17.30 | $16.83 | 25,757 |
2016-06-07 | $16.56 | $17.16 | $16.56 | $17.08 | $16.62 | 47,890 |
2016-06-06 | $15.95 | $16.77 | $15.95 | $16.73 | $16.28 | 38,379 |
2016-06-03 | $15.67 | $15.81 | $15.59 | $15.79 | $15.36 | 27,829 |
2016-06-02 | $15.53 | $15.66 | $15.26 | $15.66 | $15.23 | 5,028 |
2016-06-01 | $15.38 | $15.78 | $15.21 | $15.78 | $15.35 | 6,273 |
2016-05-31 | $15.50 | $15.81 | $15.50 | $15.61 | $15.19 | 10,903 |
2016-05-27 | $15.39 | $15.39 | $15.29 | $15.37 | $14.95 | 14,636 |
2016-05-26 | $15.99 | $16.00 | $15.47 | $15.51 | $15.09 | 16,290 |
2016-05-25 | $15.48 | $15.90 | $15.48 | $15.89 | $15.46 | 24,009 |
2016-05-24 | $15.37 | $15.37 | $15.11 | $15.24 | $14.83 | 14,720 |
2016-05-23 | $15.43 | $15.43 | $15.17 | $15.35 | $14.93 | 14,574 |
2016-05-20 | $15.28 | $15.57 | $15.28 | $15.55 | $15.13 | 3,222 |
2016-05-19 | $15.64 | $15.64 | $14.85 | $15.22 | $14.81 | 38,767 |
2016-05-18 | $15.85 | $15.94 | $15.28 | $15.38 | $14.96 | 14,287 |
2016-05-17 | $15.90 | $16.18 | $15.87 | $15.89 | $15.46 | 10,732 |
2016-05-16 | $15.30 | $15.81 | $15.30 | $15.69 | $15.26 | 25,265 |
2016-05-13 | $15.40 | $15.40 | $15.00 | $15.08 | $14.67 | 4,808 |
2016-05-12 | $15.49 | $15.53 | $15.23 | $15.35 | $14.93 | 12,263 |
2016-05-11 | $15.13 | $15.51 | $14.94 | $15.29 | $14.87 | 17,896 |
2016-05-10 | $14.88 | $15.17 | $14.80 | $15.15 | $14.74 | 20,118 |
2016-05-09 | $15.28 | $15.28 | $14.57 | $14.70 | $14.30 | 28,187 |
2016-05-06 | $15.12 | $15.73 | $14.95 | $15.49 | $15.07 | 22,530 |
2016-05-05 | $15.99 | $15.99 | $15.23 | $15.23 | $14.82 | 20,014 |
2016-05-04 | $15.93 | $16.06 | $15.40 | $15.51 | $15.09 | 37,220 |
2016-05-03 | $16.53 | $16.53 | $15.62 | $15.71 | $15.28 | 67,709 |
2016-05-02 | $16.90 | $16.97 | $16.52 | $16.77 | $16.32 | 113,476 |
2016-04-29 | $17.27 | $17.50 | $16.59 | $16.89 | $16.43 | 36,329 |
2016-04-28 | $17.45 | $17.57 | $17.00 | $17.04 | $16.58 | 17,776 |
2016-04-27 | $17.10 | $17.65 | $17.10 | $17.44 | $16.97 | 41,561 |
2016-04-26 | $16.77 | $16.96 | $16.61 | $16.93 | $16.47 | 24,092 |
2016-04-25 | $17.02 | $17.37 | $16.40 | $16.59 | $16.14 | 35,350 |
2016-04-22 | $16.69 | $17.17 | $16.69 | $17.06 | $16.60 | 20,891 |
2016-04-21 | $16.75 | $16.84 | $16.45 | $16.48 | $16.03 | 11,226 |
2016-04-20 | $16.30 | $16.79 | $16.25 | $16.65 | $16.20 | 103,419 |
2016-04-19 | $15.81 | $16.40 | $15.81 | $16.35 | $15.91 | 19,101 |
2016-04-18 | $15.01 | $15.72 | $14.71 | $15.71 | $15.28 | 30,284 |
2016-04-15 | $15.30 | $15.47 | $15.01 | $15.30 | $14.88 | 37,457 |
2016-04-14 | $15.74 | $15.74 | $15.30 | $15.41 | $14.99 | 8,751 |
2016-04-13 | $15.80 | $16.03 | $15.58 | $15.60 | $15.18 | 57,160 |
2016-04-12 | $15.06 | $15.88 | $15.06 | $15.75 | $15.32 | 36,894 |
2016-04-11 | $14.96 | $15.01 | $14.87 | $15.00 | $14.59 | 61,128 |
2016-04-08 | $14.63 | $15.06 | $14.63 | $14.82 | $14.42 | 11,245 |
2016-04-07 | $14.53 | $14.67 | $14.07 | $14.19 | $13.80 | 54,395 |
2016-04-06 | $14.24 | $14.64 | $14.05 | $14.43 | $14.04 | 44,239 |
2016-04-05 | $14.16 | $14.18 | $13.97 | $14.06 | $13.68 | 25,670 |
2016-04-04 | $14.49 | $14.77 | $14.13 | $14.19 | $13.80 | 12,766 |
2016-04-01 | $14.58 | $14.61 | $14.36 | $14.61 | $14.21 | 14,608 |
2016-03-31 | $14.76 | $15.10 | $14.71 | $14.97 | $14.56 | 110,254 |
2016-03-30 | $14.90 | $15.05 | $14.48 | $14.72 | $14.32 | 56,419 |
2016-03-29 | $14.00 | $14.69 | $14.00 | $14.69 | $14.29 | 18,576 |
2016-03-28 | $14.55 | $14.55 | $14.00 | $14.30 | $13.91 | 20,576 |
2016-03-24 | $14.63 | $14.63 | $13.75 | $14.41 | $14.02 | 20,680 |
2016-03-23 | $14.86 | $14.86 | $14.24 | $14.26 | $13.87 | 14,656 |
2016-03-22 | $15.18 | $15.26 | $14.77 | $15.00 | $14.59 | 38,358 |
2016-03-21 | $15.06 | $15.43 | $14.90 | $15.43 | $15.01 | 62,258 |
2016-03-18 | $16.32 | $16.32 | $14.93 | $15.21 | $14.80 | 81,575 |
2016-03-17 | $14.96 | $15.55 | $14.93 | $15.43 | $14.99 | 96,718 |
2016-03-16 | $14.45 | $14.89 | $14.43 | $14.82 | $14.40 | 231,019 |
2016-03-15 | $14.37 | $14.37 | $14.00 | $14.35 | $13.95 | 160,777 |
2016-03-14 | $14.84 | $14.88 | $14.45 | $14.73 | $14.31 | 728,532 |
2016-03-11 | $14.32 | $15.12 | $14.32 | $14.93 | $14.51 | 64,247 |
2016-03-10 | $14.75 | $14.75 | $13.80 | $14.08 | $13.68 | 40,606 |
2016-03-09 | $14.50 | $14.66 | $13.99 | $14.35 | $13.94 | 19,473 |
2016-03-08 | $15.25 | $15.25 | $14.00 | $14.06 | $13.66 | 44,438 |
2016-03-07 | $14.70 | $15.45 | $14.70 | $15.45 | $15.01 | 50,818 |
2016-03-04 | $14.24 | $15.00 | $13.90 | $14.50 | $14.09 | 38,750 |
2016-03-03 | $13.13 | $13.92 | $13.13 | $13.92 | $13.53 | 38,694 |
2016-03-02 | $12.45 | $13.10 | $12.21 | $13.10 | $12.73 | 10,492 |
2016-03-01 | $12.00 | $12.37 | $12.00 | $12.31 | $11.96 | 19,901 |
2016-02-29 | $11.76 | $12.20 | $11.76 | $12.00 | $11.66 | 14,046 |
2016-02-26 | $11.50 | $12.01 | $11.50 | $11.64 | $11.31 | 11,388 |
2016-02-25 | $11.32 | $11.32 | $10.88 | $11.20 | $10.89 | 16,384 |
2016-02-24 | $11.20 | $11.29 | $10.94 | $11.29 | $10.97 | 25,775 |
2016-02-23 | $12.02 | $12.02 | $11.45 | $11.45 | $11.13 | 14,556 |
2016-02-22 | $11.68 | $12.15 | $11.68 | $12.05 | $11.71 | 25,751 |
2016-02-19 | $11.34 | $11.51 | $11.08 | $11.43 | $11.11 | 10,995 |
2016-02-18 | $12.00 | $12.02 | $11.59 | $11.59 | $11.26 | 13,466 |
2016-02-17 | $11.55 | $12.00 | $11.55 | $11.86 | $11.53 | 19,072 |
2016-02-16 | $11.45 | $11.45 | $11.00 | $11.10 | $10.79 | 16,548 |
2016-02-12 | $11.25 | $11.32 | $10.93 | $11.13 | $10.82 | 11,727 |
2016-02-11 | $11.15 | $11.15 | $10.54 | $10.95 | $10.64 | 21,128 |
2016-02-10 | $11.62 | $11.65 | $11.30 | $11.32 | $11.00 | 12,194 |
2016-02-09 | $12.05 | $12.14 | $11.38 | $11.57 | $11.24 | 20,304 |
2016-02-08 | $12.42 | $12.42 | $12.00 | $12.33 | $11.98 | 23,853 |
2016-02-05 | $13.10 | $13.29 | $13.10 | $13.10 | $12.73 | 1,777 |
2016-02-04 | $13.06 | $13.56 | $13.06 | $13.15 | $12.77 | 27,851 |
2016-02-03 | $12.40 | $12.87 | $12.01 | $12.87 | $12.51 | 6,964 |
2016-02-02 | $13.11 | $13.11 | $12.39 | $12.40 | $12.05 | 16,605 |
2016-02-01 | $13.36 | $13.36 | $13.04 | $13.26 | $12.88 | 4,974 |
2016-01-29 | $13.20 | $13.65 | $13.10 | $13.65 | $13.26 | 12,793 |
2016-01-28 | $13.13 | $13.25 | $12.95 | $13.07 | $12.70 | 22,071 |
2016-01-27 | $12.33 | $13.05 | $12.33 | $12.55 | $12.20 | 50,057 |
2016-01-26 | $11.91 | $12.42 | $11.88 | $12.40 | $12.05 | 22,138 |
2016-01-25 | $12.43 | $12.50 | $11.72 | $11.72 | $11.39 | 155,011 |
2016-01-22 | $12.56 | $12.85 | $12.30 | $12.38 | $12.03 | 17,288 |
2016-01-21 | $11.38 | $12.27 | $11.20 | $12.10 | $11.76 | 18,535 |
2016-01-20 | $10.99 | $11.44 | $10.43 | $11.39 | $11.07 | 47,182 |
2016-01-19 | $12.28 | $12.33 | $11.15 | $11.35 | $11.03 | 24,110 |
2016-01-15 | $11.99 | $12.18 | $11.67 | $12.18 | $11.83 | 31,729 |
2016-01-14 | $12.26 | $12.69 | $12.00 | $12.67 | $12.32 | 42,665 |
2016-01-13 | $12.94 | $13.10 | $12.09 | $12.15 | $11.81 | 20,951 |
2016-01-12 | $13.00 | $13.00 | $12.18 | $12.55 | $12.20 | 17,287 |
2016-01-11 | $13.20 | $13.20 | $12.65 | $12.76 | $12.40 | 38,837 |
2016-01-08 | $13.62 | $13.62 | $13.18 | $13.40 | $13.02 | 17,425 |
2016-01-07 | $13.98 | $14.01 | $13.50 | $13.56 | $13.17 | 15,966 |
2016-01-06 | $14.76 | $14.76 | $14.18 | $14.24 | $13.84 | 38,533 |
2016-01-05 | $15.07 | $15.17 | $14.98 | $15.14 | $14.71 | 2,626 |
2016-01-04 | $15.16 | $15.69 | $15.04 | $15.52 | $15.08 | 12,924 |
2015-12-31 | $15.07 | $15.49 | $15.07 | $15.37 | $14.93 | 101,003 |
2015-12-30 | $15.28 | $15.56 | $15.14 | $15.22 | $14.79 | 21,217 |
2015-12-29 | $15.74 | $15.82 | $15.28 | $15.55 | $15.11 | 14,433 |
2015-12-28 | $15.95 | $15.95 | $15.42 | $15.42 | $14.98 | 32,697 |
2015-12-24 | $16.54 | $16.54 | $16.21 | $16.30 | $15.84 | 8,312 |
2015-12-23 | $15.28 | $16.47 | $15.28 | $16.45 | $15.99 | 48,659 |
2015-12-22 | $14.73 | $15.27 | $14.73 | $15.26 | $14.83 | 118,075 |
2015-12-21 | $14.88 | $14.88 | $14.35 | $14.58 | $14.17 | 42,522 |
2015-12-18 | $14.99 | $15.04 | $14.69 | $14.79 | $14.37 | 27,524 |
2015-12-17 | $15.55 | $15.55 | $14.92 | $15.05 | $14.56 | 46,036 |
2015-12-16 | $16.18 | $16.32 | $15.64 | $15.76 | $15.25 | 37,166 |
2015-12-15 | $15.91 | $16.12 | $15.91 | $16.06 | $15.54 | 5,614 |
2015-12-14 | $15.80 | $15.80 | $15.50 | $15.60 | $15.10 | 12,845 |
2015-12-11 | $16.37 | $16.37 | $15.90 | $15.93 | $15.41 | 21,195 |
2015-12-10 | $16.36 | $16.78 | $16.34 | $16.60 | $16.06 | 6,665 |
2015-12-09 | $16.17 | $16.94 | $16.17 | $16.34 | $15.81 | 10,537 |
2015-12-08 | $15.89 | $16.44 | $15.89 | $16.20 | $15.67 | 8,709 |
2015-12-07 | $16.94 | $16.94 | $15.93 | $16.11 | $15.59 | 39,327 |
2015-12-04 | $17.74 | $17.74 | $17.07 | $17.13 | $16.58 | 20,824 |
2015-12-03 | $18.13 | $18.27 | $17.89 | $17.97 | $17.39 | 15,768 |
2015-12-02 | $18.61 | $18.61 | $17.85 | $17.99 | $17.41 | 7,741 |
2015-12-01 | $18.71 | $18.91 | $18.64 | $18.80 | $18.19 | 17,215 |
2015-11-30 | $18.28 | $18.87 | $18.28 | $18.75 | $18.14 | 25,929 |
2015-11-27 | $18.35 | $18.35 | $18.11 | $18.12 | $17.53 | 2,924 |
2015-11-25 | $18.17 | $18.86 | $18.17 | $18.65 | $18.04 | 18,356 |
2015-11-24 | $17.98 | $18.80 | $17.92 | $18.66 | $18.06 | 17,763 |
2015-11-23 | $17.47 | $17.86 | $17.38 | $17.62 | $17.05 | 12,019 |
2015-11-20 | $17.87 | $17.87 | $17.52 | $17.52 | $16.95 | 15,854 |
2015-11-19 | $18.50 | $18.50 | $17.73 | $17.92 | $17.34 | 10,601 |
2015-11-18 | $18.31 | $18.67 | $18.17 | $18.67 | $18.07 | 8,508 |
2015-11-17 | $18.44 | $18.61 | $18.09 | $18.14 | $17.56 | 6,550 |
2015-11-16 | $18.35 | $18.63 | $18.00 | $18.63 | $18.03 | 4,335 |
2015-11-13 | $17.69 | $18.20 | $17.41 | $18.07 | $17.49 | 16,922 |
2015-11-12 | $17.97 | $18.15 | $17.65 | $17.66 | $17.09 | 7,958 |
2015-11-11 | $19.06 | $19.06 | $18.11 | $18.33 | $17.74 | 15,021 |
2015-11-10 | $18.83 | $19.26 | $18.83 | $19.07 | $18.45 | 6,216 |
2015-11-09 | $18.88 | $19.16 | $18.59 | $19.02 | $18.40 | 10,412 |
2015-11-06 | $18.70 | $19.04 | $18.48 | $18.94 | $18.33 | 9,089 |
2015-11-05 | $19.13 | $19.30 | $18.75 | $18.80 | $18.19 | 4,819 |
2015-11-04 | $19.56 | $19.56 | $18.82 | $19.17 | $18.55 | 18,722 |
2015-11-03 | $18.77 | $20.00 | $18.77 | $19.64 | $19.00 | 15,575 |
2015-11-02 | $18.20 | $18.90 | $18.20 | $18.73 | $18.12 | 15,020 |
2015-10-30 | $17.94 | $18.20 | $17.37 | $18.06 | $17.48 | 6,118 |
2015-10-29 | $18.07 | $18.65 | $17.92 | $17.94 | $17.36 | 3,217 |
2015-10-28 | $17.27 | $18.27 | $17.27 | $18.03 | $17.44 | 16,551 |
2015-10-27 | $17.75 | $17.75 | $17.00 | $17.12 | $16.57 | 15,968 |
2015-10-26 | $18.62 | $18.62 | $17.75 | $17.89 | $17.32 | 11,516 |
2015-10-23 | $18.83 | $18.96 | $18.42 | $18.67 | $18.07 | 13,341 |
2015-10-22 | $19.01 | $19.26 | $18.70 | $18.70 | $18.09 | 5,623 |
2015-10-21 | $19.28 | $19.28 | $18.71 | $18.71 | $18.11 | 11,631 |
2015-10-20 | $19.40 | $19.51 | $19.25 | $19.49 | $18.86 | 11,330 |
2015-10-19 | $19.13 | $19.13 | $18.70 | $18.74 | $18.13 | 8,025 |
2015-10-16 | $19.23 | $19.41 | $19.04 | $19.36 | $18.73 | 6,644 |
2015-10-15 | $19.15 | $19.77 | $19.00 | $19.77 | $19.13 | 10,003 |
2015-10-14 | $19.01 | $19.32 | $18.84 | $19.26 | $18.64 | 7,630 |
2015-10-13 | $19.29 | $19.81 | $19.20 | $19.20 | $18.58 | 15,920 |
2015-10-12 | $20.45 | $20.45 | $19.06 | $19.32 | $18.69 | 10,925 |
2015-10-09 | $20.60 | $20.83 | $20.41 | $20.52 | $19.86 | 35,904 |
2015-10-08 | $19.45 | $20.71 | $19.45 | $20.61 | $19.94 | 12,604 |
2015-10-07 | $20.47 | $20.47 | $19.26 | $19.75 | $19.11 | 34,260 |
2015-10-06 | $18.70 | $19.97 | $18.70 | $19.87 | $19.23 | 13,769 |
2015-10-05 | $17.48 | $18.39 | $17.48 | $18.38 | $17.79 | 16,880 |
2015-10-02 | $15.80 | $17.27 | $15.80 | $17.27 | $16.71 | 32,402 |
2015-10-01 | $16.52 | $16.52 | $15.87 | $15.91 | $15.40 | 12,324 |
2015-09-30 | $16.07 | $16.16 | $15.78 | $16.07 | $15.55 | 5,283 |
2015-09-29 | $15.96 | $16.11 | $15.81 | $15.84 | $15.33 | 31,725 |
2015-09-28 | $16.44 | $16.44 | $15.84 | $15.84 | $15.32 | 35,209 |
2015-09-25 | $17.24 | $17.24 | $16.44 | $16.65 | $16.11 | 18,404 |
2015-09-24 | $16.81 | $17.15 | $16.65 | $17.05 | $16.50 | 123,598 |
2015-09-23 | $17.70 | $17.70 | $17.03 | $17.08 | $16.53 | 25,151 |
2015-09-22 | $17.96 | $17.96 | $17.63 | $17.73 | $17.16 | 14,035 |
2015-09-21 | $18.17 | $18.36 | $18.08 | $18.08 | $17.49 | 5,415 |
2015-09-18 | $18.49 | $18.49 | $17.93 | $17.93 | $17.35 | 5,032 |
2015-09-17 | $18.77 | $19.30 | $18.77 | $18.93 | $18.28 | 3,320 |
2015-09-16 | $19.00 | $19.00 | $18.18 | $18.97 | $18.33 | 22,968 |
2015-09-15 | $18.13 | $18.17 | $17.89 | $18.01 | $17.40 | 27,685 |
2015-09-14 | $17.69 | $17.69 | $17.35 | $17.53 | $16.93 | 16,703 |
2015-09-11 | $18.05 | $18.05 | $17.61 | $17.71 | $17.11 | 3,094 |
2015-09-10 | $18.30 | $18.45 | $18.20 | $18.30 | $17.68 | 5,624 |
2015-09-09 | $19.31 | $19.31 | $18.31 | $18.38 | $17.76 | 5,850 |
2015-09-08 | $19.05 | $19.18 | $18.89 | $19.10 | $18.45 | 3,605 |
2015-09-04 | $18.97 | $18.97 | $18.75 | $18.97 | $18.33 | 3,713 |
2015-09-03 | $19.10 | $19.67 | $19.10 | $19.22 | $18.57 | 4,431 |
2015-09-02 | $19.22 | $19.22 | $18.47 | $19.12 | $18.47 | 16,808 |
2015-09-01 | $19.24 | $19.62 | $18.91 | $19.03 | $18.38 | 60,076 |
2015-08-31 | $19.10 | $20.00 | $18.55 | $19.98 | $19.30 | 21,776 |
2015-08-28 | $18.19 | $19.35 | $18.19 | $19.19 | $18.54 | 36,340 |
2015-08-27 | $17.33 | $18.30 | $17.22 | $18.15 | $17.53 | 27,359 |
Invesco S&P SmallCap Energy ETF (PSCE) News Headlines
Recent Invesco S&P SmallCap Energy ETF (PSCE) News
Similar Companies to Invesco S&P SmallCap Energy ETF (PSCE) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |