QIWI plc (QIWI) Exchange: NASDAQ
Data as of March 28, 2024
$5.67 ($0.00) 0.00%
QIWI plc - Daily Information
Click for more stock information on QIWI plc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $5.67 |
Previous Close | $5.67 |
High | $5.67 |
Low | $5.67 |
Adjusted Open | $5.67 |
Previous Adjusted Close | $5.67 |
Adjusted High | $5.67 |
Adjusted Low | $5.67 |
Invest in QIWI plc (QIWI)
Key People QIWI plc
Employee | Position |
---|---|
Sergey Aleksandrovich Solonin | Executive Chairman |
Andrey Protopopov | Chief Executive Officer & Director |
Maria Shevchenko | Chief Operating Officer |
Elena Nikonova | CFO & Deputy CFO-Financial Reporting |
Kirill Ermakov | Chief Technology Officer |
Oleg Ryazhenov-Sims | Chief executive Officer-SOVEST |
Andrey Yuryevich Popkov | Head-Compliance |
Tatiana Zharkova | Director |
Nadiya Narimanovna Cherkasova | Non-Independent Director |
Varvara Kiseleva | Head-Investor Relations |
Maria Yuryevna Panferova | General Counsel |
Alexey Aleksandrovich Marey | Independent Director |
Elena Borisovna Titova | Independent Director |
Marcus James Rhodes | Independent Director |
Company Profile QIWI plc
Exchange: NASDAQ
IPO Date: May 3, 2013
Employees: 1,536
Sector: Technology
Industry: Information Technology Services
Website: QIWI plc Website
Address: Ostozhenka 6, Moscow, Russia 119021
Historical Stock Data for QIWI plc (QIWI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-03-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-02-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2024-01-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-12-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-11-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-10-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-09-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-08-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-07-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-06-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-05-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-04-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-03-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-02-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2023-01-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-12-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-11-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 15 |
2022-11-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-10-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 400 |
2022-09-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 200 |
2022-09-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 200 |
2022-09-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-09-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 228 |
2022-08-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 44 |
2022-08-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 9 |
2022-08-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 9 |
2022-08-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 72 |
2022-08-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-08-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-07-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-07-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-07-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-07-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-07-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-07-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-07-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-07-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-07-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 500 |
2022-07-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 200 |
2022-07-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 800 |
2022-07-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-07-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-07-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-07-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 500 |
2022-07-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-07-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-07-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-07-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-07-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 2 |
2022-06-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 800 |
2022-06-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1,600 |
2022-06-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-06-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-05-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-05-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-05-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-05-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-05-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 128 |
2022-05-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 76 |
2022-05-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-05-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-05-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-05-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-05-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-05-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-05-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-05-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-05-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 3 |
2022-05-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1 |
2022-05-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-05-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1 |
2022-05-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1 |
2022-05-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-05-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1 |
2022-04-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-04-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-03-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1 |
2022-03-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2022-02-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 38,741 |
2022-02-25 | $5.60 | $5.95 | $5.53 | $5.67 | $5.67 | 1,130,947 |
2022-02-24 | $5.32 | $5.61 | $5.01 | $5.16 | $5.16 | 1,939,044 |
2022-02-23 | $6.75 | $6.88 | $6.52 | $6.53 | $6.53 | 317,888 |
2022-02-22 | $6.52 | $7.00 | $6.50 | $6.76 | $6.76 | 842,141 |
2022-02-18 | $7.27 | $7.29 | $7.06 | $7.23 | $7.23 | 385,152 |
2022-02-17 | $7.58 | $7.60 | $7.32 | $7.36 | $7.36 | 258,138 |
2022-02-16 | $7.60 | $7.80 | $7.58 | $7.78 | $7.78 | 277,927 |
2022-02-15 | $7.52 | $7.87 | $7.51 | $7.62 | $7.62 | 351,170 |
2022-02-14 | $7.22 | $7.45 | $7.14 | $7.27 | $7.27 | 336,253 |
2022-02-11 | $7.42 | $7.50 | $7.13 | $7.19 | $7.19 | 483,213 |
2022-02-10 | $7.71 | $7.72 | $7.49 | $7.50 | $7.50 | 318,174 |
2022-02-09 | $7.57 | $7.86 | $7.57 | $7.84 | $7.84 | 305,761 |
2022-02-08 | $7.27 | $7.49 | $7.27 | $7.46 | $7.46 | 152,733 |
2022-02-07 | $7.27 | $7.34 | $7.18 | $7.26 | $7.26 | 141,518 |
2022-02-04 | $7.22 | $7.28 | $7.07 | $7.25 | $7.25 | 183,942 |
2022-02-03 | $7.28 | $7.33 | $7.13 | $7.13 | $7.13 | 197,992 |
2022-02-02 | $7.61 | $7.61 | $7.43 | $7.44 | $7.44 | 141,498 |
2022-02-01 | $7.50 | $7.61 | $7.49 | $7.53 | $7.53 | 177,475 |
2022-01-31 | $7.21 | $7.49 | $7.21 | $7.47 | $7.47 | 190,176 |
2022-01-28 | $7.06 | $7.22 | $7.04 | $7.18 | $7.18 | 238,705 |
2022-01-27 | $7.13 | $7.17 | $6.97 | $6.99 | $6.99 | 263,673 |
2022-01-26 | $7.24 | $7.28 | $6.81 | $6.89 | $6.89 | 335,528 |
2022-01-25 | $6.89 | $7.25 | $6.85 | $7.19 | $7.19 | 428,313 |
2022-01-24 | $6.80 | $7.09 | $6.68 | $7.07 | $7.07 | 482,378 |
2022-01-21 | $7.28 | $7.39 | $7.17 | $7.19 | $7.19 | 360,515 |
2022-01-20 | $7.58 | $7.58 | $7.24 | $7.28 | $7.28 | 369,980 |
2022-01-19 | $7.70 | $7.70 | $7.50 | $7.50 | $7.50 | 247,486 |
2022-01-18 | $7.50 | $7.73 | $7.48 | $7.65 | $7.65 | 510,596 |
2022-01-14 | $7.76 | $7.97 | $7.75 | $7.96 | $7.96 | 278,874 |
2022-01-13 | $8.17 | $8.27 | $7.98 | $8.01 | $8.01 | 229,431 |
2022-01-12 | $8.20 | $8.35 | $8.15 | $8.33 | $8.33 | 164,717 |
2022-01-11 | $8.00 | $8.18 | $7.98 | $8.13 | $8.13 | 139,853 |
2022-01-10 | $8.07 | $8.07 | $7.77 | $7.98 | $7.98 | 213,812 |
2022-01-07 | $8.02 | $8.13 | $8.00 | $8.05 | $8.05 | 107,869 |
2022-01-06 | $7.95 | $8.02 | $7.85 | $8.02 | $8.02 | 153,692 |
2022-01-05 | $8.10 | $8.19 | $7.90 | $7.95 | $7.95 | 216,079 |
2022-01-04 | $8.25 | $8.25 | $8.12 | $8.13 | $8.13 | 181,819 |
2022-01-03 | $8.08 | $8.31 | $8.05 | $8.27 | $8.27 | 194,788 |
2021-12-31 | $8.10 | $8.15 | $7.97 | $7.98 | $7.98 | 225,322 |
2021-12-30 | $7.91 | $8.20 | $7.91 | $8.16 | $8.16 | 359,715 |
2021-12-29 | $7.79 | $7.95 | $7.77 | $7.93 | $7.93 | 295,514 |
2021-12-28 | $7.57 | $7.91 | $7.57 | $7.78 | $7.78 | 462,340 |
2021-12-27 | $7.56 | $7.69 | $7.56 | $7.60 | $7.60 | 356,541 |
2021-12-23 | $7.60 | $7.73 | $7.54 | $7.69 | $7.69 | 323,269 |
2021-12-22 | $7.63 | $7.68 | $7.56 | $7.56 | $7.56 | 193,658 |
2021-12-21 | $7.44 | $7.72 | $7.44 | $7.62 | $7.62 | 272,661 |
2021-12-20 | $7.48 | $7.50 | $7.39 | $7.45 | $7.45 | 247,711 |
2021-12-17 | $7.70 | $7.74 | $7.42 | $7.50 | $7.50 | 686,834 |
2021-12-16 | $7.84 | $8.02 | $7.73 | $7.79 | $7.79 | 276,352 |
2021-12-15 | $7.70 | $7.80 | $7.61 | $7.77 | $7.77 | 278,689 |
2021-12-14 | $7.74 | $7.98 | $7.65 | $7.69 | $7.69 | 276,531 |
2021-12-13 | $7.96 | $7.98 | $7.75 | $7.75 | $7.75 | 273,032 |
2021-12-10 | $8.15 | $8.29 | $8.08 | $8.10 | $8.10 | 238,500 |
2021-12-09 | $8.22 | $8.31 | $8.10 | $8.24 | $8.24 | 186,267 |
2021-12-08 | $8.23 | $8.36 | $8.17 | $8.33 | $8.33 | 161,087 |
2021-12-07 | $7.96 | $8.40 | $7.96 | $8.30 | $8.30 | 383,962 |
2021-12-06 | $7.79 | $8.04 | $7.67 | $8.04 | $8.04 | 443,976 |
2021-12-03 | $8.19 | $8.24 | $7.92 | $7.93 | $7.93 | 552,528 |
2021-12-02 | $8.55 | $8.60 | $8.36 | $8.54 | $8.23 | 500,882 |
2021-12-01 | $8.65 | $8.65 | $8.48 | $8.54 | $8.23 | 328,976 |
2021-11-30 | $8.50 | $8.65 | $8.36 | $8.56 | $8.25 | 398,036 |
2021-11-29 | $8.48 | $8.51 | $8.28 | $8.49 | $8.18 | 271,771 |
2021-11-26 | $8.31 | $8.37 | $8.15 | $8.33 | $8.03 | 348,433 |
2021-11-24 | $8.45 | $8.64 | $8.26 | $8.50 | $8.19 | 307,266 |
2021-11-23 | $8.19 | $8.75 | $8.08 | $8.70 | $8.38 | 836,107 |
2021-11-22 | $8.28 | $8.28 | $7.67 | $7.72 | $7.44 | 988,763 |
2021-11-19 | $8.39 | $8.41 | $8.28 | $8.30 | $8.00 | 294,539 |
2021-11-18 | $8.73 | $8.74 | $8.38 | $8.39 | $8.08 | 398,181 |
2021-11-17 | $8.94 | $8.99 | $8.75 | $8.79 | $8.47 | 208,814 |
2021-11-16 | $8.86 | $8.88 | $8.77 | $8.87 | $8.55 | 181,431 |
2021-11-15 | $8.86 | $8.93 | $8.81 | $8.92 | $8.59 | 130,119 |
2021-11-12 | $8.77 | $8.84 | $8.72 | $8.79 | $8.47 | 188,215 |
2021-11-11 | $9.04 | $9.08 | $8.82 | $8.85 | $8.53 | 235,379 |
2021-11-10 | $8.92 | $9.13 | $8.92 | $8.99 | $8.66 | 190,583 |
2021-11-09 | $8.96 | $8.98 | $8.88 | $8.94 | $8.61 | 132,552 |
2021-11-08 | $8.98 | $8.98 | $8.92 | $8.93 | $8.60 | 154,404 |
2021-11-05 | $8.91 | $8.97 | $8.84 | $8.92 | $8.59 | 201,469 |
2021-11-04 | $8.91 | $9.08 | $8.76 | $8.79 | $8.47 | 165,313 |
2021-11-03 | $8.87 | $8.91 | $8.81 | $8.89 | $8.57 | 107,555 |
2021-11-02 | $9.05 | $9.07 | $8.80 | $8.91 | $8.59 | 179,816 |
2021-11-01 | $8.84 | $9.06 | $8.82 | $9.04 | $8.71 | 179,268 |
2021-10-29 | $8.91 | $8.96 | $8.73 | $8.75 | $8.43 | 221,192 |
2021-10-28 | $9.05 | $9.10 | $8.89 | $8.96 | $8.63 | 284,867 |
2021-10-27 | $9.17 | $9.17 | $9.01 | $9.07 | $8.74 | 203,049 |
2021-10-26 | $9.40 | $9.40 | $9.22 | $9.22 | $8.88 | 166,491 |
2021-10-25 | $9.41 | $9.48 | $9.24 | $9.36 | $9.02 | 225,544 |
2021-10-22 | $9.39 | $9.42 | $9.25 | $9.28 | $8.94 | 245,243 |
2021-10-21 | $9.62 | $9.62 | $9.31 | $9.31 | $8.97 | 377,760 |
2021-10-20 | $9.59 | $9.75 | $9.50 | $9.69 | $9.34 | 481,188 |
2021-10-19 | $9.39 | $9.68 | $9.38 | $9.57 | $9.22 | 594,069 |
2021-10-18 | $9.28 | $9.39 | $9.23 | $9.35 | $9.01 | 361,438 |
2021-10-15 | $9.07 | $9.40 | $9.07 | $9.30 | $8.96 | 432,966 |
2021-10-14 | $8.91 | $9.07 | $8.90 | $9.07 | $8.74 | 258,473 |
2021-10-13 | $8.79 | $8.84 | $8.61 | $8.80 | $8.48 | 207,789 |
2021-10-12 | $8.91 | $8.96 | $8.79 | $8.84 | $8.52 | 267,049 |
2021-10-11 | $8.74 | $9.02 | $8.74 | $8.86 | $8.54 | 260,120 |
2021-10-08 | $8.62 | $8.82 | $8.59 | $8.75 | $8.43 | 382,767 |
2021-10-07 | $8.60 | $8.73 | $8.59 | $8.62 | $8.31 | 227,715 |
2021-10-06 | $8.36 | $8.56 | $8.34 | $8.56 | $8.25 | 161,329 |
2021-10-05 | $8.37 | $8.48 | $8.32 | $8.47 | $8.16 | 213,908 |
2021-10-04 | $8.40 | $8.45 | $8.33 | $8.33 | $8.03 | 169,292 |
2021-10-01 | $8.40 | $8.49 | $8.39 | $8.47 | $8.16 | 114,343 |
2021-09-30 | $8.38 | $8.47 | $8.35 | $8.38 | $8.07 | 179,112 |
2021-09-29 | $8.46 | $8.46 | $8.30 | $8.31 | $8.01 | 148,877 |
2021-09-28 | $8.60 | $8.63 | $8.44 | $8.45 | $8.14 | 226,239 |
2021-09-27 | $8.55 | $8.72 | $8.55 | $8.67 | $8.35 | 171,838 |
2021-09-24 | $8.45 | $8.63 | $8.43 | $8.58 | $8.27 | 277,047 |
2021-09-23 | $8.36 | $8.53 | $8.34 | $8.50 | $8.19 | 392,135 |
2021-09-22 | $8.23 | $8.42 | $8.23 | $8.31 | $8.01 | 440,769 |
2021-09-21 | $8.10 | $8.23 | $8.03 | $8.17 | $7.87 | 352,803 |
2021-09-20 | $8.04 | $8.05 | $7.96 | $7.99 | $7.70 | 931,201 |
2021-09-17 | $8.36 | $8.40 | $8.15 | $8.17 | $7.87 | 717,657 |
2021-09-16 | $8.55 | $8.56 | $8.36 | $8.39 | $8.08 | 381,435 |
2021-09-15 | $8.63 | $8.63 | $8.54 | $8.60 | $8.29 | 236,955 |
2021-09-14 | $8.60 | $8.69 | $8.50 | $8.61 | $8.30 | 395,530 |
2021-09-13 | $8.42 | $8.60 | $8.29 | $8.59 | $8.28 | 378,379 |
2021-09-10 | $8.59 | $8.59 | $8.40 | $8.41 | $8.10 | 292,662 |
2021-09-09 | $8.59 | $8.62 | $8.53 | $8.56 | $8.25 | 330,812 |
2021-09-08 | $8.62 | $8.70 | $8.53 | $8.60 | $8.29 | 506,052 |
2021-09-07 | $8.71 | $8.71 | $8.62 | $8.66 | $8.34 | 653,939 |
2021-09-03 | $8.87 | $8.95 | $8.77 | $8.78 | $8.46 | 1,126,462 |
2021-09-02 | $9.35 | $9.37 | $9.22 | $9.22 | $8.59 | 503,636 |
2021-09-01 | $9.50 | $9.51 | $9.38 | $9.39 | $8.75 | 380,729 |
2021-08-31 | $9.43 | $9.60 | $9.42 | $9.56 | $8.91 | 247,105 |
2021-08-30 | $9.27 | $9.49 | $9.26 | $9.45 | $8.80 | 287,098 |
2021-08-27 | $8.93 | $9.26 | $8.91 | $9.24 | $8.61 | 300,537 |
2021-08-26 | $8.97 | $8.97 | $8.88 | $8.89 | $8.28 | 325,411 |
2021-08-25 | $9.50 | $9.56 | $8.84 | $9.04 | $8.42 | 1,853,516 |
2021-08-24 | $9.57 | $9.71 | $9.55 | $9.64 | $8.98 | 254,655 |
2021-08-23 | $9.15 | $9.62 | $9.14 | $9.53 | $8.88 | 448,485 |
2021-08-20 | $8.98 | $9.14 | $8.91 | $9.01 | $8.39 | 369,704 |
2021-08-19 | $9.67 | $9.67 | $9.07 | $9.09 | $8.47 | 746,827 |
2021-08-18 | $9.73 | $9.86 | $9.70 | $9.75 | $9.08 | 217,902 |
2021-08-17 | $9.68 | $9.75 | $9.64 | $9.72 | $9.06 | 289,766 |
2021-08-16 | $9.84 | $9.84 | $9.71 | $9.72 | $9.06 | 252,824 |
2021-08-13 | $9.79 | $9.91 | $9.79 | $9.89 | $9.21 | 140,877 |
2021-08-12 | $9.83 | $9.85 | $9.71 | $9.82 | $9.15 | 167,038 |
2021-08-11 | $9.82 | $9.85 | $9.78 | $9.84 | $9.17 | 112,369 |
2021-08-10 | $9.79 | $9.85 | $9.68 | $9.81 | $9.14 | 392,729 |
2021-08-09 | $9.81 | $9.95 | $9.79 | $9.85 | $9.18 | 149,282 |
2021-08-06 | $9.83 | $9.93 | $9.77 | $9.87 | $9.20 | 171,201 |
2021-08-05 | $9.95 | $9.96 | $9.80 | $9.81 | $9.14 | 241,391 |
2021-08-04 | $10.03 | $10.16 | $9.97 | $9.97 | $9.29 | 189,082 |
2021-08-03 | $10.10 | $10.10 | $9.94 | $10.04 | $9.35 | 244,207 |
2021-08-02 | $10.26 | $10.30 | $10.11 | $10.11 | $9.42 | 157,504 |
2021-07-30 | $10.26 | $10.27 | $10.15 | $10.20 | $9.50 | 78,406 |
2021-07-29 | $10.24 | $10.35 | $10.24 | $10.29 | $9.59 | 138,915 |
2021-07-28 | $10.15 | $10.24 | $10.12 | $10.23 | $9.53 | 127,193 |
2021-07-27 | $10.25 | $10.30 | $10.04 | $10.13 | $9.44 | 227,607 |
2021-07-26 | $10.31 | $10.42 | $10.27 | $10.32 | $9.62 | 250,439 |
2021-07-23 | $10.42 | $10.46 | $10.37 | $10.42 | $9.71 | 118,907 |
2021-07-22 | $10.46 | $10.50 | $10.37 | $10.47 | $9.76 | 119,234 |
2021-07-21 | $10.28 | $10.65 | $10.19 | $10.43 | $9.72 | 311,195 |
2021-07-20 | $9.92 | $10.07 | $9.89 | $10.04 | $9.35 | 196,365 |
2021-07-19 | $10.24 | $10.24 | $9.84 | $9.86 | $9.19 | 441,285 |
2021-07-16 | $10.50 | $10.51 | $10.38 | $10.39 | $9.68 | 103,243 |
2021-07-15 | $10.53 | $10.58 | $10.40 | $10.48 | $9.76 | 227,923 |
2021-07-14 | $10.29 | $10.74 | $10.26 | $10.61 | $9.89 | 578,417 |
2021-07-13 | $10.25 | $10.29 | $10.21 | $10.22 | $9.52 | 145,072 |
2021-07-12 | $10.26 | $10.30 | $10.23 | $10.25 | $9.55 | 151,248 |
2021-07-09 | $10.21 | $10.30 | $10.17 | $10.28 | $9.58 | 203,124 |
2021-07-08 | $10.24 | $10.24 | $10.13 | $10.14 | $9.45 | 270,314 |
2021-07-07 | $10.43 | $10.46 | $10.29 | $10.30 | $9.60 | 218,456 |
2021-07-06 | $10.66 | $10.66 | $10.36 | $10.41 | $9.70 | 269,158 |
2021-07-02 | $10.70 | $10.70 | $10.60 | $10.64 | $9.91 | 128,021 |
2021-07-01 | $10.75 | $10.79 | $10.58 | $10.65 | $9.92 | 146,001 |
2021-06-30 | $10.65 | $10.79 | $10.63 | $10.66 | $9.93 | 648,976 |
2021-06-29 | $10.73 | $10.74 | $10.66 | $10.67 | $9.94 | 182,033 |
2021-06-28 | $10.79 | $10.81 | $10.71 | $10.75 | $10.02 | 205,212 |
2021-06-25 | $10.75 | $10.86 | $10.75 | $10.81 | $10.07 | 212,861 |
2021-06-24 | $10.70 | $10.82 | $10.70 | $10.78 | $10.04 | 163,312 |
2021-06-23 | $10.64 | $10.73 | $10.63 | $10.70 | $9.97 | 144,177 |
2021-06-22 | $10.58 | $10.65 | $10.52 | $10.61 | $9.89 | 156,891 |
2021-06-21 | $10.60 | $10.65 | $10.50 | $10.61 | $9.89 | 319,507 |
2021-06-18 | $10.86 | $10.90 | $10.76 | $10.79 | $9.87 | 508,359 |
2021-06-17 | $11.00 | $11.04 | $10.86 | $10.89 | $9.96 | 271,196 |
2021-06-16 | $11.05 | $11.10 | $10.93 | $11.01 | $10.07 | 277,571 |
2021-06-15 | $11.11 | $11.11 | $11.03 | $11.05 | $10.10 | 258,404 |
2021-06-14 | $11.15 | $11.23 | $11.04 | $11.07 | $10.12 | 405,868 |
2021-06-11 | $11.32 | $11.32 | $11.07 | $11.09 | $10.14 | 212,388 |
2021-06-10 | $11.22 | $11.37 | $11.20 | $11.28 | $10.32 | 241,171 |
2021-06-09 | $11.16 | $11.22 | $11.15 | $11.20 | $10.24 | 263,948 |
2021-06-08 | $10.93 | $11.19 | $10.93 | $11.14 | $10.19 | 318,864 |
2021-06-07 | $10.97 | $10.97 | $10.81 | $10.85 | $9.92 | 314,813 |
2021-06-04 | $10.90 | $10.96 | $10.85 | $10.93 | $10.00 | 172,385 |
2021-06-03 | $10.94 | $10.97 | $10.77 | $10.79 | $9.87 | 335,621 |
2021-06-02 | $10.91 | $11.03 | $10.88 | $11.02 | $10.08 | 227,614 |
2021-06-01 | $11.00 | $11.04 | $10.82 | $10.86 | $9.93 | 318,151 |
2021-05-28 | $10.89 | $11.06 | $10.89 | $10.99 | $10.05 | 240,272 |
2021-05-27 | $11.19 | $11.29 | $10.99 | $11.12 | $10.17 | 527,352 |
2021-05-26 | $11.14 | $11.30 | $11.12 | $11.24 | $10.28 | 153,224 |
2021-05-25 | $11.25 | $11.39 | $11.08 | $11.10 | $10.15 | 226,397 |
2021-05-24 | $11.12 | $11.33 | $11.05 | $11.25 | $10.29 | 281,506 |
2021-05-21 | $11.12 | $11.20 | $11.08 | $11.11 | $10.16 | 201,425 |
2021-05-20 | $10.90 | $11.16 | $10.78 | $11.06 | $10.11 | 314,994 |
2021-05-19 | $10.81 | $11.02 | $10.71 | $10.99 | $10.05 | 338,405 |
2021-05-18 | $10.97 | $11.09 | $10.95 | $10.97 | $10.03 | 187,170 |
2021-05-17 | $10.66 | $10.99 | $10.66 | $10.97 | $10.03 | 339,261 |
2021-05-14 | $10.51 | $10.69 | $10.49 | $10.63 | $9.72 | 199,807 |
2021-05-13 | $10.48 | $10.58 | $10.36 | $10.44 | $9.55 | 140,179 |
2021-05-12 | $10.48 | $10.52 | $10.39 | $10.40 | $9.51 | 198,969 |
2021-05-11 | $10.36 | $10.52 | $10.34 | $10.52 | $9.62 | 185,328 |
2021-05-10 | $10.70 | $10.73 | $10.37 | $10.38 | $9.49 | 335,375 |
2021-05-07 | $10.69 | $10.82 | $10.63 | $10.70 | $9.78 | 339,538 |
2021-05-06 | $10.57 | $10.68 | $10.48 | $10.66 | $9.75 | 262,866 |
2021-05-05 | $10.55 | $10.58 | $10.43 | $10.46 | $9.56 | 136,024 |
2021-05-04 | $10.47 | $10.49 | $10.23 | $10.40 | $9.51 | 302,467 |
2021-05-03 | $10.58 | $10.65 | $10.30 | $10.33 | $9.45 | 194,400 |
2021-04-30 | $10.75 | $10.75 | $10.53 | $10.55 | $9.65 | 211,352 |
2021-04-29 | $10.76 | $10.84 | $10.68 | $10.82 | $9.89 | 228,591 |
2021-04-28 | $10.72 | $10.80 | $10.69 | $10.78 | $9.86 | 157,489 |
2021-04-27 | $10.68 | $10.76 | $10.67 | $10.68 | $9.77 | 257,232 |
2021-04-26 | $10.76 | $10.86 | $10.66 | $10.69 | $9.78 | 358,932 |
2021-04-23 | $10.79 | $10.96 | $10.77 | $10.92 | $9.73 | 607,059 |
2021-04-22 | $10.70 | $10.82 | $10.67 | $10.73 | $9.56 | 241,335 |
2021-04-21 | $10.56 | $10.68 | $10.50 | $10.65 | $9.49 | 325,780 |
2021-04-20 | $10.61 | $10.74 | $10.37 | $10.50 | $9.36 | 462,223 |
2021-04-19 | $10.79 | $10.88 | $10.75 | $10.84 | $9.66 | 241,018 |
2021-04-16 | $10.86 | $10.92 | $10.81 | $10.88 | $9.70 | 169,405 |
2021-04-15 | $10.71 | $10.74 | $10.57 | $10.69 | $9.53 | 194,817 |
2021-04-14 | $10.95 | $10.96 | $10.75 | $10.76 | $9.59 | 151,599 |
2021-04-13 | $10.83 | $11.02 | $10.79 | $10.95 | $9.76 | 222,288 |
2021-04-12 | $10.72 | $10.89 | $10.65 | $10.81 | $9.63 | 215,985 |
2021-04-09 | $10.58 | $10.69 | $10.56 | $10.64 | $9.48 | 141,030 |
2021-04-08 | $10.74 | $10.84 | $10.72 | $10.74 | $9.57 | 177,860 |
2021-04-07 | $10.49 | $10.68 | $10.45 | $10.58 | $9.43 | 239,840 |
2021-04-06 | $10.48 | $10.61 | $10.47 | $10.58 | $9.43 | 260,116 |
2021-04-05 | $10.52 | $10.63 | $10.49 | $10.60 | $9.45 | 180,007 |
2021-04-01 | $10.64 | $10.67 | $10.49 | $10.63 | $9.47 | 262,920 |
2021-03-31 | $10.49 | $10.67 | $10.45 | $10.65 | $9.49 | 440,409 |
2021-03-30 | $10.90 | $10.90 | $10.25 | $10.40 | $9.27 | 800,408 |
2021-03-29 | $10.33 | $10.42 | $10.18 | $10.40 | $9.27 | 323,284 |
2021-03-26 | $10.16 | $10.19 | $10.01 | $10.16 | $9.05 | 203,216 |
2021-03-25 | $10.14 | $10.17 | $9.88 | $10.16 | $9.05 | 317,692 |
2021-03-24 | $10.50 | $10.50 | $10.23 | $10.24 | $9.13 | 250,694 |
2021-03-23 | $10.63 | $10.67 | $10.35 | $10.38 | $9.25 | 294,603 |
2021-03-22 | $10.80 | $10.82 | $10.69 | $10.77 | $9.60 | 157,441 |
2021-03-19 | $10.82 | $10.89 | $10.75 | $10.86 | $9.68 | 265,428 |
2021-03-18 | $10.90 | $10.94 | $10.76 | $10.83 | $9.65 | 697,888 |
2021-03-17 | $10.99 | $11.11 | $10.66 | $11.09 | $9.88 | 429,118 |
2021-03-16 | $11.26 | $11.44 | $11.10 | $11.18 | $9.96 | 540,974 |
2021-03-15 | $11.15 | $11.36 | $11.12 | $11.33 | $10.10 | 418,433 |
2021-03-12 | $11.13 | $11.19 | $10.96 | $11.17 | $9.95 | 819,209 |
2021-03-11 | $11.14 | $11.52 | $10.95 | $11.00 | $9.80 | 1,035,563 |
2021-03-10 | $11.01 | $11.08 | $10.86 | $10.97 | $9.78 | 347,300 |
2021-03-09 | $10.85 | $11.10 | $10.78 | $11.05 | $9.85 | 516,138 |
2021-03-08 | $10.70 | $10.91 | $10.54 | $10.61 | $9.45 | 394,433 |
2021-03-05 | $10.75 | $10.82 | $10.24 | $10.80 | $9.62 | 436,117 |
2021-03-04 | $10.90 | $10.91 | $10.45 | $10.59 | $9.44 | 524,053 |
2021-03-03 | $10.94 | $11.08 | $10.81 | $10.90 | $9.71 | 544,999 |
2021-03-02 | $11.04 | $11.19 | $10.97 | $11.12 | $9.91 | 313,892 |
2021-03-01 | $10.99 | $11.15 | $10.93 | $11.00 | $9.80 | 277,728 |
2021-02-26 | $10.97 | $10.98 | $10.67 | $10.69 | $9.53 | 339,718 |
2021-02-25 | $10.98 | $11.03 | $10.65 | $10.73 | $9.56 | 376,245 |
2021-02-24 | $11.06 | $11.17 | $10.88 | $10.97 | $9.78 | 358,514 |
2021-02-23 | $10.48 | $11.10 | $10.41 | $10.99 | $9.79 | 488,150 |
2021-02-22 | $11.22 | $11.36 | $11.06 | $11.09 | $9.88 | 345,129 |
2021-02-19 | $11.36 | $11.52 | $11.26 | $11.49 | $10.24 | 276,561 |
2021-02-18 | $11.30 | $11.46 | $11.11 | $11.26 | $10.03 | 408,584 |
2021-02-17 | $11.70 | $11.80 | $11.32 | $11.71 | $10.44 | 603,647 |
2021-02-16 | $11.95 | $12.11 | $11.79 | $11.85 | $10.56 | 611,580 |
2021-02-12 | $11.68 | $11.95 | $11.61 | $11.84 | $10.55 | 363,925 |
2021-02-11 | $11.56 | $12.03 | $11.53 | $11.88 | $10.59 | 659,904 |
2021-02-10 | $11.53 | $11.62 | $11.26 | $11.53 | $10.27 | 472,080 |
2021-02-09 | $11.85 | $12.18 | $11.05 | $11.43 | $10.19 | 1,922,432 |
2021-02-08 | $10.45 | $11.12 | $10.41 | $10.98 | $9.78 | 950,656 |
2021-02-05 | $10.39 | $10.44 | $10.30 | $10.43 | $9.29 | 272,044 |
2021-02-04 | $10.29 | $10.39 | $10.21 | $10.38 | $9.25 | 395,766 |
2021-02-03 | $10.10 | $10.31 | $10.04 | $10.30 | $9.18 | 684,118 |
2021-02-02 | $10.03 | $10.47 | $9.94 | $10.00 | $8.91 | 917,155 |
2021-02-01 | $9.81 | $9.94 | $9.76 | $9.90 | $8.82 | 405,414 |
2021-01-29 | $9.95 | $9.98 | $9.69 | $9.69 | $8.64 | 532,763 |
2021-01-28 | $9.95 | $10.00 | $9.86 | $9.88 | $8.80 | 376,596 |
2021-01-27 | $10.08 | $10.17 | $9.94 | $9.95 | $8.87 | 503,977 |
2021-01-26 | $10.24 | $10.29 | $10.11 | $10.21 | $9.10 | 481,912 |
2021-01-25 | $10.28 | $10.29 | $10.01 | $10.23 | $9.12 | 622,448 |
2021-01-22 | $10.29 | $10.39 | $10.26 | $10.33 | $9.21 | 306,243 |
2021-01-21 | $10.42 | $10.49 | $10.36 | $10.40 | $9.27 | 303,044 |
2021-01-20 | $10.56 | $10.60 | $10.45 | $10.54 | $9.39 | 305,065 |
2021-01-19 | $10.43 | $10.59 | $10.42 | $10.57 | $9.42 | 395,352 |
2021-01-15 | $10.63 | $10.66 | $10.27 | $10.27 | $9.15 | 837,061 |
2021-01-14 | $10.56 | $10.83 | $10.54 | $10.66 | $9.50 | 416,008 |
2021-01-13 | $10.37 | $10.56 | $10.36 | $10.56 | $9.41 | 391,888 |
2021-01-12 | $10.39 | $10.51 | $10.18 | $10.47 | $9.33 | 719,883 |
2021-01-11 | $10.47 | $10.56 | $10.27 | $10.30 | $9.18 | 593,421 |
2021-01-08 | $10.55 | $10.56 | $10.37 | $10.52 | $9.37 | 417,955 |
2021-01-07 | $10.41 | $10.50 | $10.25 | $10.42 | $9.29 | 344,475 |
2021-01-06 | $10.50 | $10.69 | $10.36 | $10.37 | $9.24 | 412,590 |
2021-01-05 | $10.29 | $10.58 | $10.29 | $10.51 | $9.37 | 477,668 |
2021-01-04 | $10.45 | $10.45 | $10.17 | $10.34 | $9.21 | 443,302 |
2020-12-31 | $10.29 | $10.36 | $10.13 | $10.30 | $9.18 | 247,954 |
2020-12-30 | $10.19 | $10.30 | $10.10 | $10.29 | $9.17 | 349,446 |
2020-12-29 | $10.33 | $10.36 | $10.15 | $10.23 | $9.12 | 388,621 |
2020-12-28 | $10.55 | $10.60 | $10.13 | $10.20 | $9.09 | 696,925 |
2020-12-24 | $10.55 | $10.58 | $10.34 | $10.45 | $9.31 | 290,557 |
2020-12-23 | $10.56 | $10.66 | $10.27 | $10.27 | $9.15 | 707,110 |
2020-12-22 | $10.15 | $10.36 | $10.04 | $10.32 | $9.20 | 826,920 |
2020-12-21 | $10.00 | $10.24 | $9.92 | $10.01 | $8.92 | 896,293 |
2020-12-18 | $10.37 | $10.44 | $10.12 | $10.21 | $9.10 | 818,102 |
2020-12-17 | $10.31 | $10.39 | $10.02 | $10.36 | $9.23 | 1,650,985 |
2020-12-16 | $10.71 | $10.71 | $10.39 | $10.46 | $9.32 | 1,248,895 |
2020-12-15 | $10.85 | $10.89 | $10.46 | $10.62 | $9.46 | 1,116,742 |
2020-12-14 | $11.06 | $11.23 | $10.68 | $10.83 | $9.65 | 2,153,036 |
2020-12-11 | $11.69 | $11.80 | $10.98 | $11.23 | $10.01 | 3,148,208 |
2020-12-10 | $12.11 | $12.25 | $10.17 | $10.79 | $9.62 | 8,241,510 |
2020-12-09 | $14.62 | $14.62 | $13.56 | $13.59 | $12.11 | 1,018,326 |
2020-12-08 | $14.39 | $14.41 | $14.18 | $14.23 | $12.68 | 283,548 |
2020-12-07 | $14.61 | $14.68 | $14.39 | $14.44 | $12.87 | 286,216 |
2020-12-04 | $14.60 | $14.67 | $14.46 | $14.57 | $12.98 | 165,339 |
2020-12-03 | $14.79 | $14.84 | $14.54 | $14.56 | $12.97 | 265,488 |
2020-12-02 | $14.65 | $14.78 | $14.57 | $14.70 | $13.10 | 171,847 |
2020-12-01 | $14.75 | $14.86 | $14.60 | $14.61 | $13.02 | 281,794 |
2020-11-30 | $14.60 | $14.66 | $14.34 | $14.56 | $12.97 | 339,208 |
2020-11-27 | $14.93 | $15.04 | $14.68 | $14.83 | $12.91 | 308,643 |
2020-11-25 | $14.77 | $14.86 | $14.47 | $14.69 | $12.79 | 836,133 |
2020-11-24 | $14.70 | $14.77 | $14.44 | $14.49 | $12.62 | 670,912 |
2020-11-23 | $15.40 | $15.40 | $14.42 | $14.60 | $12.71 | 866,568 |
2020-11-20 | $15.47 | $15.60 | $15.05 | $15.13 | $13.18 | 1,289,020 |
2020-11-19 | $16.80 | $16.80 | $15.06 | $15.07 | $13.12 | 1,203,802 |
2020-11-18 | $16.82 | $17.00 | $16.68 | $16.75 | $14.59 | 186,312 |
2020-11-17 | $16.59 | $16.94 | $16.59 | $16.64 | $14.49 | 142,922 |
2020-11-16 | $16.50 | $16.87 | $16.28 | $16.85 | $14.67 | 306,266 |
2020-11-13 | $15.99 | $16.26 | $15.97 | $16.03 | $13.96 | 164,785 |
2020-11-12 | $16.05 | $16.14 | $15.95 | $16.00 | $13.93 | 129,637 |
2020-11-11 | $16.03 | $16.31 | $15.89 | $16.02 | $13.95 | 321,012 |
2020-11-10 | $16.05 | $16.09 | $15.78 | $15.92 | $13.86 | 153,175 |
2020-11-09 | $16.31 | $16.34 | $15.85 | $16.01 | $13.94 | 258,971 |
2020-11-06 | $15.69 | $15.84 | $15.44 | $15.71 | $13.68 | 301,744 |
2020-11-05 | $15.72 | $15.87 | $15.70 | $15.82 | $13.78 | 95,998 |
2020-11-04 | $15.02 | $15.68 | $15.02 | $15.50 | $13.50 | 104,491 |
2020-11-03 | $15.01 | $15.05 | $14.77 | $14.81 | $12.90 | 120,665 |
2020-11-02 | $14.56 | $15.05 | $14.56 | $14.79 | $12.88 | 115,263 |
2020-10-30 | $15.09 | $15.20 | $14.44 | $14.59 | $12.70 | 138,881 |
2020-10-29 | $14.77 | $15.49 | $14.69 | $15.42 | $13.43 | 191,893 |
2020-10-28 | $14.45 | $14.79 | $14.33 | $14.79 | $12.88 | 309,129 |
2020-10-27 | $15.11 | $15.20 | $14.93 | $14.95 | $13.02 | 132,678 |
2020-10-26 | $15.66 | $15.76 | $15.04 | $15.18 | $13.22 | 182,693 |
2020-10-23 | $15.91 | $15.96 | $15.58 | $15.79 | $13.75 | 149,344 |
2020-10-22 | $15.99 | $16.04 | $15.63 | $15.68 | $13.65 | 144,682 |
2020-10-21 | $15.78 | $15.97 | $15.70 | $15.76 | $13.72 | 149,125 |
2020-10-20 | $15.87 | $16.03 | $15.58 | $15.65 | $13.63 | 190,754 |
2020-10-19 | $16.49 | $16.56 | $15.77 | $15.78 | $13.74 | 155,628 |
2020-10-16 | $16.28 | $16.44 | $16.01 | $16.31 | $14.20 | 261,073 |
2020-10-15 | $16.43 | $16.48 | $16.14 | $16.20 | $14.11 | 343,342 |
2020-10-14 | $17.17 | $17.19 | $16.57 | $16.78 | $14.61 | 131,998 |
2020-10-13 | $17.13 | $17.31 | $17.04 | $17.17 | $14.95 | 151,288 |
2020-10-12 | $17.25 | $17.38 | $17.05 | $17.19 | $14.97 | 121,592 |
2020-10-09 | $17.19 | $17.29 | $16.84 | $17.14 | $14.93 | 246,146 |
2020-10-08 | $17.26 | $17.52 | $17.15 | $17.48 | $15.22 | 176,849 |
2020-10-07 | $17.08 | $17.18 | $16.78 | $16.89 | $14.71 | 179,541 |
2020-10-06 | $17.34 | $17.56 | $17.15 | $17.20 | $14.98 | 219,735 |
2020-10-05 | $17.30 | $17.47 | $17.20 | $17.31 | $15.07 | 91,047 |
2020-10-02 | $16.95 | $17.43 | $16.85 | $17.32 | $15.08 | 139,828 |
2020-10-01 | $17.29 | $17.50 | $17.27 | $17.40 | $15.15 | 235,944 |
2020-09-30 | $17.52 | $17.60 | $17.21 | $17.35 | $15.11 | 240,837 |
2020-09-29 | $17.27 | $17.60 | $17.27 | $17.39 | $15.14 | 262,112 |
2020-09-28 | $17.23 | $17.48 | $17.21 | $17.34 | $15.10 | 289,523 |
2020-09-25 | $16.48 | $17.37 | $16.48 | $17.32 | $15.08 | 322,632 |
2020-09-24 | $16.60 | $16.86 | $16.41 | $16.73 | $14.57 | 220,104 |
2020-09-23 | $16.37 | $17.04 | $16.36 | $16.73 | $14.57 | 426,556 |
2020-09-22 | $16.28 | $16.36 | $16.01 | $16.33 | $14.22 | 207,360 |
2020-09-21 | $15.96 | $16.36 | $15.87 | $16.26 | $14.16 | 246,028 |
2020-09-18 | $16.51 | $16.69 | $16.25 | $16.61 | $14.18 | 312,993 |
2020-09-17 | $16.32 | $16.71 | $16.03 | $16.28 | $13.89 | 301,067 |
2020-09-16 | $16.70 | $16.78 | $16.32 | $16.43 | $14.02 | 314,343 |
2020-09-15 | $16.03 | $16.54 | $16.03 | $16.29 | $13.90 | 246,280 |
2020-09-14 | $15.71 | $15.95 | $15.61 | $15.81 | $13.49 | 395,782 |
2020-09-11 | $16.28 | $16.28 | $15.48 | $15.61 | $13.32 | 309,562 |
2020-09-10 | $16.17 | $16.32 | $15.88 | $15.92 | $13.59 | 322,065 |
2020-09-09 | $16.00 | $16.15 | $15.83 | $16.03 | $13.68 | 336,460 |
2020-09-08 | $16.15 | $16.15 | $15.54 | $15.71 | $13.41 | 258,273 |
2020-09-04 | $16.40 | $16.45 | $15.95 | $16.16 | $13.79 | 237,748 |
2020-09-03 | $16.67 | $16.67 | $16.15 | $16.31 | $13.92 | 289,028 |
2020-09-02 | $17.46 | $17.47 | $16.77 | $16.79 | $14.33 | 486,482 |
2020-09-01 | $18.26 | $18.27 | $17.24 | $17.48 | $14.92 | 861,479 |
2020-08-31 | $18.41 | $18.49 | $17.82 | $17.97 | $15.34 | 389,995 |
2020-08-28 | $18.13 | $18.20 | $17.86 | $18.05 | $15.41 | 244,253 |
2020-08-27 | $18.36 | $18.54 | $17.83 | $17.94 | $15.31 | 387,110 |
2020-08-26 | $18.46 | $18.55 | $17.96 | $18.01 | $15.37 | 372,387 |
2020-08-25 | $18.70 | $18.74 | $18.45 | $18.67 | $15.93 | 226,545 |
2020-08-24 | $19.04 | $19.11 | $18.39 | $18.64 | $15.91 | 321,117 |
2020-08-21 | $18.98 | $19.07 | $18.60 | $18.80 | $16.05 | 668,871 |
2020-08-20 | $19.17 | $19.38 | $18.92 | $19.03 | $16.24 | 439,131 |
2020-08-19 | $20.68 | $20.73 | $18.73 | $18.80 | $16.05 | 1,204,209 |
2020-08-18 | $19.74 | $20.08 | $19.74 | $19.99 | $17.06 | 253,027 |
2020-08-17 | $19.57 | $19.88 | $19.35 | $19.81 | $16.91 | 157,021 |
2020-08-14 | $19.90 | $20.01 | $19.47 | $19.47 | $16.62 | 163,904 |
2020-08-13 | $19.70 | $20.18 | $19.66 | $19.80 | $16.90 | 177,633 |
2020-08-12 | $19.66 | $19.68 | $19.15 | $19.52 | $16.66 | 217,348 |
2020-08-11 | $20.73 | $20.73 | $19.34 | $19.40 | $16.56 | 408,803 |
2020-08-10 | $20.71 | $20.84 | $20.24 | $20.40 | $17.41 | 856,197 |
2020-08-07 | $20.01 | $20.45 | $19.95 | $20.39 | $17.40 | 973,313 |
2020-08-06 | $19.76 | $20.49 | $19.37 | $20.36 | $17.38 | 705,709 |
2020-08-05 | $19.56 | $20.05 | $19.56 | $19.83 | $16.92 | 574,696 |
2020-08-04 | $19.21 | $19.60 | $19.14 | $19.35 | $16.51 | 306,362 |
2020-08-03 | $19.73 | $19.75 | $19.11 | $19.14 | $16.34 | 441,531 |
2020-07-31 | $19.20 | $19.49 | $18.96 | $19.31 | $16.48 | 532,824 |
2020-07-30 | $18.76 | $19.28 | $18.67 | $19.10 | $16.30 | 238,220 |
2020-07-29 | $18.61 | $19.18 | $18.53 | $19.04 | $16.25 | 346,370 |
2020-07-28 | $18.06 | $18.90 | $17.91 | $18.54 | $15.82 | 388,207 |
2020-07-27 | $18.42 | $18.51 | $18.06 | $18.47 | $15.76 | 390,318 |
2020-07-24 | $18.45 | $18.53 | $18.07 | $18.48 | $15.77 | 273,281 |
2020-07-23 | $18.35 | $18.85 | $18.10 | $18.83 | $16.07 | 825,017 |
2020-07-22 | $18.69 | $19.42 | $18.42 | $18.75 | $16.00 | 1,968,542 |
2020-07-21 | $18.54 | $18.64 | $16.81 | $17.29 | $14.76 | 2,269,520 |
2020-07-20 | $18.38 | $19.27 | $18.32 | $19.19 | $16.38 | 292,674 |
2020-07-17 | $18.50 | $18.64 | $18.29 | $18.38 | $15.69 | 235,935 |
2020-07-16 | $18.30 | $18.60 | $18.21 | $18.56 | $15.84 | 254,010 |
2020-07-15 | $18.39 | $18.64 | $18.19 | $18.42 | $15.72 | 227,127 |
2020-07-14 | $18.06 | $18.10 | $17.63 | $17.99 | $15.35 | 259,323 |
2020-07-13 | $18.12 | $18.69 | $18.02 | $18.19 | $15.52 | 419,827 |
2020-07-10 | $18.21 | $18.40 | $17.96 | $18.02 | $15.38 | 278,567 |
2020-07-09 | $17.78 | $18.29 | $17.71 | $18.22 | $15.55 | 410,051 |
2020-07-08 | $18.32 | $18.43 | $17.39 | $17.53 | $14.96 | 395,881 |
2020-07-07 | $18.50 | $18.91 | $18.26 | $18.47 | $15.76 | 339,588 |
2020-07-06 | $18.17 | $18.75 | $18.11 | $18.35 | $15.66 | 464,717 |
2020-07-02 | $17.68 | $18.23 | $17.61 | $18.03 | $15.39 | 246,893 |
2020-07-01 | $17.41 | $17.64 | $17.41 | $17.46 | $14.90 | 174,374 |
2020-06-30 | $17.02 | $17.58 | $17.02 | $17.32 | $14.78 | 187,846 |
2020-06-29 | $17.21 | $17.56 | $17.08 | $17.41 | $14.86 | 164,324 |
2020-06-26 | $17.48 | $17.82 | $17.30 | $17.47 | $14.91 | 496,288 |
2020-06-25 | $17.74 | $18.00 | $17.63 | $17.89 | $15.27 | 309,770 |
2020-06-24 | $17.80 | $18.17 | $17.51 | $17.99 | $15.35 | 845,906 |
2020-06-23 | $17.33 | $18.10 | $17.12 | $18.03 | $15.39 | 680,321 |
2020-06-22 | $16.94 | $17.42 | $16.90 | $17.19 | $14.67 | 340,825 |
2020-06-19 | $16.31 | $17.69 | $16.31 | $17.06 | $14.56 | 1,849,489 |
2020-06-18 | $15.42 | $16.30 | $15.39 | $15.99 | $13.65 | 1,038,810 |
2020-06-17 | $14.76 | $15.12 | $14.51 | $14.93 | $12.74 | 323,082 |
2020-06-16 | $14.43 | $14.90 | $14.28 | $14.67 | $12.52 | 270,790 |
2020-06-15 | $13.91 | $14.12 | $13.76 | $13.99 | $11.94 | 201,588 |
2020-06-12 | $14.17 | $14.36 | $13.61 | $14.10 | $12.03 | 393,923 |
2020-06-11 | $14.30 | $14.42 | $13.71 | $13.71 | $11.70 | 436,228 |
2020-06-10 | $15.20 | $15.20 | $14.69 | $14.81 | $12.64 | 299,246 |
2020-06-09 | $15.06 | $15.45 | $15.05 | $15.19 | $12.96 | 336,966 |
2020-06-08 | $14.80 | $15.76 | $14.76 | $15.41 | $13.15 | 637,451 |
2020-06-05 | $14.50 | $14.89 | $14.50 | $14.69 | $12.54 | 553,180 |
2020-06-04 | $14.44 | $14.49 | $14.16 | $14.33 | $12.23 | 269,607 |
2020-06-03 | $14.45 | $14.84 | $14.42 | $14.66 | $12.51 | 293,334 |
2020-06-02 | $14.00 | $14.55 | $14.00 | $14.24 | $12.15 | 373,631 |
2020-06-01 | $13.96 | $14.14 | $13.75 | $13.89 | $11.85 | 272,934 |
2020-05-29 | $14.01 | $14.05 | $13.78 | $13.95 | $11.80 | 420,991 |
2020-05-28 | $14.20 | $14.24 | $13.91 | $14.03 | $11.87 | 452,446 |
2020-05-27 | $14.44 | $14.46 | $13.87 | $14.05 | $11.89 | 467,364 |
2020-05-26 | $14.02 | $14.54 | $14.02 | $14.29 | $12.09 | 363,491 |
2020-05-22 | $13.70 | $14.00 | $13.50 | $13.68 | $11.57 | 279,979 |
2020-05-21 | $13.88 | $14.28 | $13.57 | $13.67 | $11.56 | 401,889 |
2020-05-20 | $14.40 | $14.84 | $13.50 | $13.65 | $11.55 | 727,008 |
2020-05-19 | $13.12 | $14.38 | $13.06 | $14.23 | $12.04 | 794,434 |
2020-05-18 | $12.60 | $13.38 | $12.51 | $13.14 | $11.12 | 294,260 |
2020-05-15 | $12.09 | $12.41 | $11.99 | $12.38 | $10.47 | 246,232 |
2020-05-14 | $11.92 | $12.14 | $11.40 | $12.09 | $10.23 | 390,481 |
2020-05-13 | $12.94 | $12.94 | $11.62 | $11.83 | $10.01 | 426,381 |
2020-05-12 | $13.24 | $13.55 | $12.80 | $12.82 | $10.85 | 270,525 |
2020-05-11 | $12.62 | $13.56 | $12.51 | $13.36 | $11.30 | 508,179 |
2020-05-08 | $12.76 | $12.98 | $12.61 | $12.68 | $10.73 | 160,070 |
2020-05-07 | $12.55 | $12.80 | $12.30 | $12.78 | $10.81 | 337,875 |
2020-05-06 | $12.55 | $12.68 | $12.08 | $12.19 | $10.31 | 154,199 |
2020-05-05 | $12.46 | $12.69 | $12.46 | $12.47 | $10.55 | 195,446 |
2020-05-04 | $12.97 | $12.97 | $12.00 | $12.27 | $10.38 | 345,459 |
2020-05-01 | $12.01 | $13.06 | $11.86 | $13.00 | $11.00 | 358,357 |
2020-04-30 | $12.70 | $12.78 | $12.09 | $12.22 | $10.34 | 364,800 |
2020-04-29 | $12.33 | $13.03 | $12.15 | $12.94 | $10.95 | 387,933 |
2020-04-28 | $12.40 | $12.44 | $11.78 | $11.86 | $10.03 | 240,415 |
2020-04-27 | $12.02 | $12.41 | $11.75 | $12.10 | $10.24 | 566,480 |
2020-04-24 | $12.33 | $12.33 | $11.77 | $12.03 | $10.18 | 180,571 |
2020-04-23 | $12.06 | $12.56 | $12.03 | $12.33 | $10.43 | 168,831 |
2020-04-22 | $11.94 | $11.96 | $11.61 | $11.88 | $10.05 | 203,252 |
2020-04-21 | $11.41 | $11.59 | $11.31 | $11.36 | $9.61 | 158,956 |
2020-04-20 | $12.07 | $12.14 | $11.61 | $11.73 | $9.92 | 218,593 |
2020-04-17 | $12.27 | $12.52 | $12.07 | $12.46 | $10.54 | 199,801 |
2020-04-16 | $12.15 | $12.23 | $11.82 | $12.06 | $10.20 | 508,621 |
2020-04-15 | $12.34 | $12.56 | $11.79 | $11.80 | $9.98 | 222,776 |
2020-04-14 | $12.27 | $13.13 | $12.21 | $13.05 | $11.04 | 343,841 |
2020-04-13 | $12.00 | $12.15 | $11.81 | $12.11 | $10.24 | 294,440 |
2020-04-09 | $11.88 | $12.04 | $11.66 | $11.96 | $10.12 | 405,945 |
2020-04-08 | $11.68 | $11.73 | $11.21 | $11.56 | $9.78 | 392,272 |
2020-04-07 | $11.75 | $11.84 | $11.42 | $11.62 | $9.83 | 486,358 |
2020-04-06 | $11.00 | $11.65 | $10.80 | $11.63 | $9.84 | 247,571 |
2020-04-03 | $10.64 | $10.83 | $10.30 | $10.48 | $8.87 | 197,552 |
2020-04-02 | $10.38 | $10.80 | $10.16 | $10.51 | $8.73 | 294,817 |
2020-04-01 | $10.81 | $10.81 | $9.85 | $9.91 | $8.23 | 378,663 |
2020-03-31 | $11.01 | $11.36 | $10.70 | $10.71 | $8.90 | 323,623 |
2020-03-30 | $10.40 | $11.16 | $10.40 | $10.73 | $8.92 | 491,347 |
2020-03-27 | $10.08 | $10.92 | $10.08 | $10.85 | $9.02 | 404,290 |
2020-03-26 | $10.19 | $11.36 | $9.88 | $11.05 | $9.18 | 719,051 |
2020-03-25 | $9.84 | $10.10 | $9.41 | $9.71 | $8.07 | 698,729 |
2020-03-24 | $10.90 | $10.94 | $8.62 | $9.27 | $7.70 | 1,520,694 |
2020-03-23 | $10.20 | $10.22 | $9.00 | $10.22 | $8.49 | 453,011 |
2020-03-20 | $10.20 | $10.52 | $9.14 | $9.86 | $8.19 | 537,970 |
2020-03-19 | $10.12 | $10.50 | $9.59 | $10.14 | $8.43 | 380,509 |
2020-03-18 | $10.90 | $11.17 | $8.95 | $9.72 | $8.08 | 309,659 |
2020-03-17 | $11.91 | $11.99 | $11.20 | $11.63 | $9.66 | 244,204 |
2020-03-16 | $11.51 | $12.13 | $11.34 | $11.96 | $9.94 | 410,163 |
2020-03-13 | $13.76 | $13.85 | $12.37 | $13.81 | $11.47 | 256,491 |
2020-03-12 | $13.34 | $13.45 | $12.62 | $12.81 | $10.64 | 289,454 |
2020-03-11 | $15.38 | $15.57 | $14.44 | $14.67 | $12.19 | 263,335 |
2020-03-10 | $16.15 | $16.16 | $15.30 | $16.04 | $13.33 | 145,764 |
2020-03-09 | $16.17 | $16.34 | $14.70 | $14.81 | $12.31 | 450,674 |
2020-03-06 | $17.28 | $17.63 | $17.15 | $17.51 | $14.55 | 180,759 |
2020-03-05 | $17.86 | $18.16 | $17.86 | $18.10 | $15.04 | 189,465 |
2020-03-04 | $17.87 | $18.24 | $17.84 | $18.20 | $15.12 | 153,690 |
2020-03-03 | $17.90 | $18.07 | $17.52 | $17.62 | $14.64 | 175,030 |
2020-03-02 | $17.63 | $17.65 | $17.21 | $17.60 | $14.62 | 241,368 |
2020-02-28 | $17.35 | $17.88 | $16.90 | $17.44 | $14.49 | 458,078 |
2020-02-27 | $18.23 | $18.54 | $18.04 | $18.26 | $15.17 | 432,371 |
2020-02-26 | $18.81 | $18.93 | $18.49 | $18.58 | $15.44 | 234,444 |
2020-02-25 | $19.12 | $19.15 | $18.43 | $18.52 | $15.39 | 269,309 |
2020-02-24 | $19.42 | $19.58 | $18.29 | $18.63 | $15.48 | 317,850 |
2020-02-21 | $20.71 | $20.71 | $19.97 | $20.06 | $16.67 | 166,502 |
2020-02-20 | $21.00 | $21.02 | $20.41 | $20.80 | $17.28 | 196,291 |
2020-02-19 | $20.46 | $21.19 | $20.38 | $21.06 | $17.50 | 252,350 |
2020-02-18 | $19.98 | $20.79 | $19.90 | $20.41 | $16.96 | 278,899 |
2020-02-14 | $20.34 | $20.49 | $19.97 | $20.05 | $16.66 | 200,391 |
2020-02-13 | $19.71 | $20.55 | $19.71 | $20.43 | $16.98 | 286,919 |
2020-02-12 | $19.72 | $20.11 | $19.63 | $20.06 | $16.67 | 291,383 |
2020-02-11 | $19.44 | $19.69 | $19.33 | $19.66 | $16.34 | 248,212 |
2020-02-10 | $19.10 | $19.45 | $19.09 | $19.22 | $15.97 | 102,987 |
2020-02-07 | $18.88 | $19.23 | $18.82 | $19.23 | $15.98 | 99,464 |
2020-02-06 | $19.06 | $19.36 | $19.05 | $19.11 | $15.88 | 80,873 |
2020-02-05 | $19.26 | $19.50 | $19.01 | $19.22 | $15.97 | 157,109 |
2020-02-04 | $18.71 | $19.13 | $18.71 | $19.08 | $15.85 | 134,922 |
2020-02-03 | $18.50 | $18.54 | $18.22 | $18.36 | $15.26 | 229,870 |
2020-01-31 | $18.69 | $18.92 | $18.53 | $18.55 | $15.41 | 129,051 |
2020-01-30 | $19.00 | $19.00 | $18.56 | $18.79 | $15.61 | 112,973 |
2020-01-29 | $19.14 | $19.25 | $19.00 | $19.08 | $15.85 | 86,085 |
2020-01-28 | $18.92 | $18.95 | $18.67 | $18.91 | $15.71 | 167,976 |
2020-01-27 | $19.00 | $19.01 | $18.45 | $18.53 | $15.40 | 336,941 |
2020-01-24 | $20.00 | $20.08 | $19.38 | $19.46 | $16.17 | 200,702 |
2020-01-23 | $19.92 | $20.08 | $19.68 | $19.95 | $16.58 | 229,175 |
2020-01-22 | $19.86 | $20.23 | $19.82 | $20.00 | $16.62 | 309,352 |
2020-01-21 | $19.75 | $19.91 | $19.36 | $19.82 | $16.47 | 296,516 |
2020-01-17 | $19.77 | $20.12 | $19.73 | $19.86 | $16.50 | 316,697 |
2020-01-16 | $19.68 | $19.75 | $19.45 | $19.64 | $16.32 | 206,721 |
2020-01-15 | $19.74 | $19.76 | $19.31 | $19.48 | $16.19 | 169,844 |
2020-01-14 | $20.06 | $20.06 | $19.34 | $19.51 | $16.21 | 264,900 |
2020-01-13 | $19.86 | $20.23 | $19.78 | $19.83 | $16.48 | 311,623 |
2020-01-10 | $19.29 | $19.77 | $19.16 | $19.69 | $16.36 | 656,804 |
2020-01-09 | $18.79 | $19.26 | $18.74 | $19.07 | $15.85 | 453,968 |
2020-01-08 | $18.65 | $18.82 | $18.56 | $18.60 | $15.45 | 167,023 |
2020-01-07 | $18.88 | $18.88 | $18.30 | $18.49 | $15.36 | 312,404 |
2020-01-06 | $18.83 | $18.96 | $18.72 | $18.84 | $15.65 | 131,663 |
2020-01-03 | $19.15 | $19.25 | $18.89 | $18.98 | $15.77 | 211,980 |
2020-01-02 | $19.41 | $19.65 | $19.15 | $19.29 | $16.03 | 146,328 |
2019-12-31 | $19.03 | $19.40 | $18.92 | $19.36 | $16.09 | 233,004 |
2019-12-30 | $19.17 | $19.26 | $18.98 | $19.17 | $15.93 | 204,497 |
2019-12-27 | $19.26 | $19.28 | $19.05 | $19.08 | $15.85 | 223,697 |
2019-12-26 | $18.83 | $19.29 | $18.83 | $19.04 | $15.82 | 247,744 |
2019-12-24 | $19.09 | $19.11 | $18.63 | $18.64 | $15.49 | 239,472 |
2019-12-23 | $19.00 | $19.25 | $18.74 | $18.88 | $15.69 | 536,230 |
2019-12-20 | $18.89 | $19.09 | $18.42 | $18.72 | $15.55 | 711,984 |
2019-12-19 | $19.54 | $19.69 | $18.45 | $18.46 | $15.34 | 946,875 |
2019-12-18 | $20.75 | $20.91 | $18.24 | $19.01 | $15.80 | 2,441,084 |
2019-12-17 | $21.10 | $21.64 | $20.98 | $21.35 | $17.74 | 320,370 |
2019-12-16 | $21.38 | $21.52 | $20.98 | $21.06 | $17.50 | 222,194 |
2019-12-13 | $20.74 | $21.49 | $20.52 | $21.40 | $17.78 | 383,912 |
2019-12-12 | $20.39 | $20.92 | $20.13 | $20.87 | $17.34 | 281,795 |
2019-12-11 | $20.15 | $20.40 | $19.89 | $20.35 | $16.91 | 210,137 |
2019-12-10 | $20.17 | $20.48 | $20.07 | $20.19 | $16.78 | 247,161 |
2019-12-09 | $20.23 | $20.65 | $20.11 | $20.42 | $16.97 | 278,164 |
2019-12-06 | $19.93 | $20.44 | $19.89 | $20.39 | $16.94 | 215,250 |
2019-12-05 | $19.81 | $20.15 | $19.75 | $19.95 | $16.58 | 159,385 |
2019-12-04 | $19.99 | $20.06 | $19.50 | $19.80 | $16.45 | 216,318 |
2019-12-03 | $19.36 | $20.13 | $19.27 | $19.95 | $16.58 | 366,124 |
2019-12-02 | $19.88 | $19.88 | $19.37 | $19.58 | $16.27 | 252,170 |
2019-11-29 | $19.82 | $20.00 | $19.47 | $19.82 | $16.47 | 192,845 |
2019-11-27 | $20.30 | $20.45 | $19.81 | $20.08 | $16.45 | 346,200 |
2019-11-26 | $19.70 | $20.74 | $19.60 | $20.37 | $16.69 | 592,913 |
2019-11-25 | $19.27 | $19.88 | $19.27 | $19.68 | $16.12 | 585,903 |
2019-11-22 | $19.00 | $20.23 | $18.76 | $19.88 | $16.29 | 1,084,121 |
2019-11-21 | $19.32 | $19.43 | $18.55 | $18.78 | $15.39 | 710,976 |
2019-11-20 | $20.92 | $20.93 | $18.31 | $18.98 | $15.55 | 1,474,868 |
2019-11-19 | $19.96 | $20.23 | $19.74 | $20.10 | $16.47 | 442,770 |
2019-11-18 | $19.66 | $19.97 | $19.53 | $19.76 | $16.19 | 267,137 |
2019-11-15 | $19.23 | $19.86 | $19.11 | $19.58 | $16.04 | 461,717 |
2019-11-14 | $18.86 | $19.15 | $18.68 | $19.12 | $15.67 | 135,669 |
2019-11-13 | $18.87 | $19.01 | $18.83 | $18.86 | $15.45 | 146,193 |
2019-11-12 | $18.99 | $19.02 | $18.65 | $18.98 | $15.55 | 178,769 |
2019-11-11 | $18.70 | $19.27 | $18.56 | $18.95 | $15.53 | 237,084 |
2019-11-08 | $18.55 | $18.61 | $18.05 | $18.52 | $15.17 | 552,438 |
2019-11-07 | $18.55 | $18.78 | $18.50 | $18.57 | $15.22 | 240,506 |
2019-11-06 | $18.76 | $18.79 | $17.91 | $18.13 | $14.85 | 275,952 |
2019-11-05 | $19.22 | $19.32 | $18.13 | $18.29 | $14.99 | 558,972 |
2019-11-04 | $20.32 | $20.43 | $18.54 | $18.78 | $15.39 | 792,365 |
2019-11-01 | $19.62 | $20.19 | $19.51 | $20.17 | $16.53 | 492,154 |
2019-10-31 | $19.08 | $19.44 | $19.02 | $19.36 | $15.86 | 379,729 |
2019-10-30 | $18.77 | $19.02 | $18.54 | $18.86 | $15.45 | 226,904 |
2019-10-29 | $18.11 | $18.50 | $18.11 | $18.49 | $15.15 | 219,185 |
2019-10-28 | $18.04 | $18.40 | $17.96 | $18.28 | $14.98 | 361,386 |
2019-10-25 | $18.02 | $18.07 | $17.72 | $17.90 | $14.67 | 174,456 |
2019-10-24 | $17.97 | $18.25 | $17.92 | $18.00 | $14.75 | 329,828 |
2019-10-23 | $17.54 | $18.04 | $17.51 | $17.79 | $14.58 | 251,512 |
2019-10-22 | $18.26 | $18.36 | $17.52 | $17.54 | $14.37 | 487,672 |
2019-10-21 | $18.82 | $18.82 | $17.83 | $18.00 | $14.75 | 377,494 |
2019-10-18 | $18.33 | $18.96 | $17.49 | $17.64 | $14.45 | 816,925 |
2019-10-17 | $18.23 | $18.35 | $17.81 | $17.90 | $14.67 | 327,548 |
2019-10-16 | $19.43 | $19.50 | $18.06 | $18.06 | $14.80 | 587,532 |
2019-10-15 | $20.19 | $20.20 | $18.60 | $19.34 | $15.85 | 819,819 |
2019-10-14 | $20.19 | $20.58 | $20.19 | $20.34 | $16.67 | 100,476 |
2019-10-11 | $21.30 | $21.49 | $20.05 | $20.28 | $16.62 | 509,956 |
2019-10-10 | $21.87 | $21.99 | $21.11 | $21.36 | $17.50 | 188,863 |
2019-10-09 | $21.82 | $22.09 | $21.69 | $22.01 | $18.03 | 104,936 |
2019-10-08 | $22.08 | $22.21 | $21.42 | $21.46 | $17.58 | 258,319 |
2019-10-07 | $21.96 | $22.47 | $21.51 | $22.14 | $18.14 | 292,201 |
2019-10-04 | $20.78 | $21.95 | $20.65 | $21.74 | $17.81 | 387,673 |
2019-10-03 | $20.78 | $20.86 | $20.19 | $20.72 | $16.98 | 112,827 |
2019-10-02 | $21.05 | $21.28 | $20.44 | $20.71 | $16.97 | 159,693 |
2019-10-01 | $22.09 | $22.09 | $21.20 | $21.27 | $17.43 | 172,974 |
2019-09-30 | $21.44 | $22.05 | $21.37 | $21.95 | $17.98 | 132,172 |
2019-09-27 | $22.74 | $22.74 | $21.29 | $21.44 | $17.57 | 233,945 |
2019-09-26 | $22.72 | $22.95 | $22.37 | $22.63 | $18.54 | 112,597 |
2019-09-25 | $22.58 | $22.78 | $22.02 | $22.76 | $18.65 | 158,514 |
2019-09-24 | $23.26 | $23.72 | $22.31 | $22.57 | $18.49 | 412,422 |
2019-09-23 | $23.12 | $23.94 | $23.08 | $23.72 | $19.43 | 188,015 |
2019-09-20 | $23.63 | $23.88 | $22.84 | $23.08 | $18.91 | 472,629 |
2019-09-19 | $22.35 | $23.57 | $22.30 | $23.45 | $19.21 | 452,770 |
2019-09-18 | $22.54 | $22.72 | $22.01 | $22.33 | $18.30 | 266,370 |
2019-09-17 | $22.69 | $22.83 | $22.41 | $22.69 | $18.59 | 106,017 |
2019-09-16 | $22.92 | $23.15 | $22.02 | $22.68 | $18.58 | 329,110 |
2019-09-13 | $23.24 | $23.42 | $22.57 | $22.96 | $18.81 | 502,552 |
2019-09-12 | $23.33 | $23.48 | $23.13 | $23.17 | $18.98 | 150,530 |
2019-09-11 | $23.30 | $23.47 | $22.90 | $23.21 | $19.02 | 210,361 |
2019-09-10 | $23.02 | $23.47 | $22.61 | $23.27 | $19.07 | 237,655 |
2019-09-09 | $24.50 | $24.59 | $22.66 | $23.04 | $18.88 | 397,942 |
2019-09-06 | $24.70 | $24.98 | $24.41 | $24.50 | $20.07 | 525,666 |
2019-09-05 | $24.89 | $25.25 | $24.38 | $24.64 | $20.19 | 371,437 |
2019-09-04 | $24.61 | $24.88 | $24.25 | $24.48 | $20.06 | 172,072 |
2019-09-03 | $24.33 | $24.72 | $24.14 | $24.68 | $20.22 | 285,616 |
2019-08-30 | $24.43 | $24.89 | $24.17 | $24.30 | $19.91 | 358,651 |
2019-08-29 | $24.19 | $24.47 | $23.89 | $24.27 | $19.89 | 280,813 |
2019-08-28 | $24.04 | $24.47 | $23.56 | $24.06 | $19.50 | 454,107 |
2019-08-27 | $23.30 | $24.33 | $23.12 | $24.09 | $19.53 | 487,303 |
2019-08-26 | $23.46 | $23.77 | $23.01 | $23.27 | $18.86 | 353,409 |
2019-08-23 | $23.50 | $24.40 | $22.77 | $22.96 | $18.61 | 841,506 |
2019-08-22 | $22.85 | $23.80 | $22.32 | $23.68 | $19.20 | 557,592 |
2019-08-21 | $23.00 | $23.48 | $22.44 | $22.98 | $18.63 | 510,908 |
2019-08-20 | $22.88 | $23.17 | $22.00 | $22.77 | $18.46 | 650,218 |
2019-08-19 | $20.44 | $23.89 | $20.29 | $23.08 | $18.71 | 2,012,700 |
2019-08-16 | $18.72 | $19.11 | $18.61 | $19.09 | $15.48 | 387,248 |
2019-08-15 | $18.69 | $19.04 | $18.20 | $18.62 | $15.09 | 218,190 |
2019-08-14 | $18.74 | $19.10 | $18.71 | $18.77 | $15.22 | 203,893 |
2019-08-13 | $18.71 | $19.38 | $18.53 | $19.13 | $15.51 | 313,398 |
2019-08-12 | $20.01 | $20.01 | $18.52 | $18.67 | $15.13 | 314,176 |
2019-08-09 | $19.95 | $20.22 | $19.46 | $20.11 | $16.30 | 146,348 |
2019-08-08 | $20.23 | $20.43 | $19.97 | $20.10 | $16.29 | 197,181 |
2019-08-07 | $19.54 | $20.10 | $19.43 | $20.04 | $16.25 | 175,902 |
2019-08-06 | $19.51 | $19.83 | $19.36 | $19.68 | $15.95 | 166,277 |
2019-08-05 | $19.77 | $20.41 | $19.25 | $19.32 | $15.66 | 319,827 |
2019-08-02 | $20.81 | $21.29 | $20.00 | $20.06 | $16.26 | 561,141 |
2019-08-01 | $22.00 | $22.55 | $21.18 | $21.30 | $17.27 | 558,639 |
2019-07-31 | $21.19 | $22.00 | $21.04 | $21.97 | $17.81 | 369,564 |
2019-07-30 | $20.84 | $21.38 | $20.81 | $21.15 | $17.15 | 140,190 |
2019-07-29 | $22.02 | $22.04 | $21.02 | $21.10 | $17.10 | 587,059 |
2019-07-26 | $21.47 | $22.41 | $21.41 | $22.16 | $17.96 | 623,439 |
2019-07-25 | $20.51 | $21.47 | $20.45 | $21.29 | $17.26 | 581,316 |
2019-07-24 | $20.60 | $20.63 | $20.04 | $20.50 | $16.62 | 211,260 |
2019-07-23 | $19.55 | $20.90 | $19.30 | $20.67 | $16.76 | 370,452 |
2019-07-22 | $19.77 | $19.89 | $19.44 | $19.66 | $15.94 | 200,350 |
2019-07-19 | $19.67 | $19.87 | $19.57 | $19.67 | $15.95 | 111,825 |
2019-07-18 | $19.87 | $20.10 | $19.62 | $19.69 | $15.96 | 142,128 |
2019-07-17 | $19.97 | $19.99 | $19.46 | $19.81 | $16.06 | 242,141 |
2019-07-16 | $20.52 | $20.59 | $19.93 | $20.02 | $16.23 | 179,515 |
2019-07-15 | $20.22 | $20.59 | $20.17 | $20.54 | $16.65 | 179,909 |
2019-07-12 | $20.19 | $20.25 | $19.99 | $20.20 | $16.38 | 153,165 |
2019-07-11 | $20.46 | $20.53 | $20.13 | $20.21 | $16.38 | 173,285 |
2019-07-10 | $20.28 | $20.57 | $20.25 | $20.38 | $16.52 | 157,299 |
2019-07-09 | $20.10 | $20.58 | $19.75 | $20.22 | $16.39 | 221,263 |
2019-07-08 | $20.13 | $20.55 | $20.05 | $20.09 | $16.29 | 193,565 |
2019-07-05 | $19.75 | $20.38 | $19.75 | $20.21 | $16.38 | 190,145 |
2019-07-03 | $19.80 | $20.02 | $19.51 | $19.95 | $16.17 | 95,106 |
2019-07-02 | $19.50 | $19.73 | $19.17 | $19.66 | $15.94 | 150,875 |
2019-07-01 | $19.75 | $20.04 | $19.46 | $19.52 | $15.82 | 206,236 |
2019-06-28 | $20.01 | $20.04 | $19.34 | $19.57 | $15.86 | 193,215 |
2019-06-27 | $20.24 | $20.42 | $19.75 | $20.02 | $16.23 | 180,758 |
2019-06-26 | $19.85 | $20.48 | $19.76 | $20.30 | $16.46 | 261,666 |
2019-06-25 | $20.32 | $20.40 | $19.63 | $19.73 | $15.99 | 206,688 |
2019-06-24 | $20.80 | $20.82 | $20.11 | $20.46 | $16.59 | 355,043 |
2019-06-21 | $19.94 | $20.90 | $19.81 | $20.76 | $16.83 | 446,740 |
2019-06-20 | $20.13 | $20.72 | $19.94 | $20.09 | $16.29 | 556,504 |
2019-06-19 | $19.19 | $20.24 | $19.01 | $20.16 | $16.34 | 388,424 |
2019-06-18 | $18.58 | $19.43 | $18.55 | $19.19 | $15.56 | 233,885 |
2019-06-17 | $19.13 | $19.15 | $18.38 | $18.49 | $14.99 | 165,285 |
2019-06-14 | $18.92 | $19.42 | $18.85 | $19.21 | $15.57 | 322,354 |
2019-06-13 | $18.85 | $19.12 | $18.83 | $19.11 | $15.49 | 187,281 |
2019-06-12 | $19.17 | $19.19 | $18.61 | $18.86 | $15.29 | 303,617 |
2019-06-11 | $18.81 | $19.29 | $18.78 | $19.21 | $15.57 | 379,106 |
2019-06-10 | $17.80 | $18.92 | $17.80 | $18.65 | $15.12 | 639,464 |
2019-06-07 | $17.24 | $17.87 | $17.18 | $17.71 | $14.36 | 334,081 |
2019-06-06 | $17.38 | $17.51 | $17.09 | $17.16 | $13.91 | 268,683 |
2019-06-05 | $17.23 | $17.50 | $17.05 | $17.38 | $14.09 | 161,654 |
2019-06-04 | $17.11 | $17.36 | $16.88 | $17.29 | $14.02 | 258,535 |
2019-06-03 | $16.91 | $17.06 | $16.79 | $16.93 | $13.72 | 166,277 |
2019-05-31 | $16.68 | $17.03 | $16.34 | $16.82 | $13.64 | 356,640 |
2019-05-30 | $16.73 | $17.12 | $16.72 | $16.86 | $13.67 | 235,950 |
2019-05-29 | $16.40 | $16.75 | $16.21 | $16.71 | $13.55 | 273,446 |
2019-05-28 | $16.56 | $16.80 | $16.40 | $16.46 | $13.34 | 352,242 |
2019-05-24 | $16.60 | $16.79 | $16.28 | $16.33 | $13.24 | 363,111 |
2019-05-23 | $17.33 | $17.33 | $15.97 | $16.56 | $13.20 | 607,313 |
2019-05-22 | $16.86 | $17.44 | $16.61 | $17.34 | $13.82 | 407,268 |
2019-05-21 | $16.59 | $16.92 | $16.40 | $16.82 | $13.41 | 347,571 |
2019-05-20 | $15.69 | $16.52 | $15.62 | $16.38 | $13.05 | 422,019 |
2019-05-17 | $15.51 | $16.16 | $14.69 | $15.72 | $12.53 | 719,085 |
2019-05-16 | $14.74 | $16.20 | $14.30 | $15.99 | $12.74 | 1,305,871 |
2019-05-15 | $13.37 | $13.89 | $13.37 | $13.64 | $10.87 | 170,290 |
2019-05-14 | $13.11 | $13.52 | $13.06 | $13.45 | $10.72 | 168,620 |
2019-05-13 | $13.17 | $13.31 | $12.95 | $12.96 | $10.33 | 139,467 |
2019-05-10 | $13.33 | $13.62 | $13.19 | $13.28 | $10.58 | 153,641 |
2019-05-09 | $13.45 | $13.45 | $12.93 | $13.20 | $10.52 | 194,117 |
2019-05-08 | $13.72 | $13.92 | $13.49 | $13.52 | $10.78 | 138,548 |
2019-05-07 | $13.66 | $13.83 | $13.52 | $13.72 | $10.93 | 145,052 |
2019-05-06 | $13.57 | $13.88 | $13.53 | $13.74 | $10.95 | 222,134 |
2019-05-03 | $13.71 | $14.07 | $13.63 | $13.75 | $10.96 | 210,053 |
2019-05-02 | $13.73 | $13.79 | $13.57 | $13.60 | $10.84 | 135,058 |
2019-05-01 | $14.07 | $14.10 | $13.69 | $13.70 | $10.92 | 148,363 |
2019-04-30 | $13.81 | $14.11 | $13.79 | $14.01 | $11.17 | 197,169 |
2019-04-29 | $13.96 | $13.99 | $13.72 | $13.80 | $11.00 | 131,950 |
2019-04-26 | $13.92 | $13.99 | $13.78 | $13.86 | $11.05 | 139,185 |
2019-04-25 | $14.10 | $14.10 | $13.90 | $13.90 | $11.08 | 58,847 |
2019-04-24 | $14.26 | $14.33 | $14.05 | $14.12 | $11.25 | 87,087 |
2019-04-23 | $14.32 | $14.46 | $14.10 | $14.27 | $11.37 | 164,210 |
2019-04-22 | $14.17 | $14.33 | $14.13 | $14.25 | $11.36 | 59,821 |
2019-04-18 | $14.28 | $14.28 | $14.03 | $14.13 | $11.26 | 94,093 |
2019-04-17 | $14.52 | $14.58 | $14.24 | $14.27 | $11.37 | 66,485 |
2019-04-16 | $14.99 | $15.14 | $14.38 | $14.40 | $11.48 | 141,048 |
2019-04-15 | $14.17 | $15.00 | $14.02 | $14.99 | $11.95 | 253,256 |
2019-04-12 | $14.04 | $14.17 | $13.96 | $14.14 | $11.27 | 88,462 |
2019-04-11 | $13.96 | $14.05 | $13.90 | $14.01 | $11.17 | 90,345 |
2019-04-10 | $14.17 | $14.29 | $13.86 | $13.99 | $11.15 | 104,066 |
2019-04-09 | $14.19 | $14.23 | $14.07 | $14.16 | $11.29 | 101,783 |
2019-04-08 | $14.43 | $14.43 | $14.11 | $14.19 | $11.31 | 90,225 |
2019-04-05 | $14.27 | $14.49 | $14.18 | $14.47 | $11.53 | 64,102 |
2019-04-04 | $14.30 | $14.52 | $14.16 | $14.24 | $11.35 | 92,312 |
2019-04-03 | $14.59 | $14.70 | $14.27 | $14.35 | $11.44 | 79,028 |
2019-04-02 | $14.65 | $14.73 | $14.46 | $14.58 | $11.62 | 70,561 |
2019-04-01 | $14.49 | $14.59 | $14.32 | $14.59 | $11.63 | 87,612 |
2019-03-29 | $14.47 | $14.59 | $14.33 | $14.39 | $11.47 | 157,776 |
2019-03-28 | $14.91 | $15.19 | $13.83 | $14.28 | $11.38 | 393,194 |
2019-03-27 | $14.64 | $14.77 | $14.39 | $14.47 | $11.53 | 166,919 |
2019-03-26 | $14.46 | $14.82 | $14.43 | $14.65 | $11.68 | 100,109 |
2019-03-25 | $14.34 | $14.46 | $14.28 | $14.36 | $11.44 | 128,919 |
2019-03-22 | $14.42 | $14.51 | $14.32 | $14.33 | $11.42 | 104,270 |
2019-03-21 | $14.32 | $14.68 | $14.32 | $14.48 | $11.54 | 79,996 |
2019-03-20 | $14.44 | $14.58 | $14.32 | $14.35 | $11.44 | 98,221 |
2019-03-19 | $14.53 | $14.56 | $14.40 | $14.42 | $11.49 | 43,842 |
2019-03-18 | $14.79 | $14.92 | $14.36 | $14.50 | $11.56 | 99,917 |
2019-03-15 | $14.45 | $14.79 | $14.24 | $14.77 | $11.77 | 236,009 |
2019-03-14 | $14.07 | $14.49 | $14.00 | $14.46 | $11.52 | 209,776 |
2019-03-13 | $13.63 | $14.18 | $13.60 | $14.13 | $11.26 | 80,316 |
2019-03-12 | $13.75 | $13.78 | $13.55 | $13.56 | $10.81 | 49,044 |
2019-03-11 | $13.75 | $13.89 | $13.64 | $13.66 | $10.89 | 50,234 |
2019-03-08 | $13.46 | $13.68 | $13.43 | $13.62 | $10.85 | 47,491 |
2019-03-07 | $13.61 | $13.73 | $13.43 | $13.55 | $10.80 | 62,961 |
2019-03-06 | $13.81 | $13.82 | $13.55 | $13.59 | $10.83 | 143,402 |
2019-03-05 | $13.97 | $13.99 | $13.72 | $13.76 | $10.97 | 93,090 |
2019-03-04 | $14.29 | $14.31 | $13.82 | $13.86 | $11.05 | 84,609 |
2019-03-01 | $14.18 | $14.40 | $14.10 | $14.17 | $11.29 | 80,008 |
2019-02-28 | $13.69 | $14.16 | $13.69 | $14.08 | $11.22 | 107,293 |
2019-02-27 | $14.00 | $14.08 | $13.82 | $13.82 | $11.01 | 75,116 |
2019-02-26 | $14.26 | $14.38 | $13.95 | $14.06 | $11.21 | 111,056 |
2019-02-25 | $14.36 | $14.47 | $14.12 | $14.16 | $11.29 | 81,904 |
2019-02-22 | $14.38 | $14.58 | $14.18 | $14.23 | $11.34 | 95,408 |
2019-02-21 | $14.48 | $14.58 | $14.11 | $14.19 | $11.31 | 124,591 |
2019-02-20 | $14.43 | $14.70 | $14.21 | $14.43 | $11.50 | 170,281 |
2019-02-19 | $14.30 | $14.54 | $14.07 | $14.42 | $11.49 | 220,061 |
2019-02-15 | $14.69 | $15.04 | $14.26 | $14.29 | $11.39 | 200,904 |
2019-02-14 | $14.88 | $14.94 | $14.34 | $14.45 | $11.52 | 240,211 |
2019-02-13 | $15.92 | $15.92 | $14.60 | $15.03 | $11.98 | 592,935 |
2019-02-12 | $16.25 | $16.39 | $16.08 | $16.32 | $13.01 | 155,445 |
2019-02-11 | $15.91 | $16.29 | $15.71 | $16.17 | $12.89 | 115,636 |
2019-02-08 | $15.80 | $16.13 | $15.77 | $15.94 | $12.70 | 65,923 |
2019-02-07 | $15.95 | $16.05 | $15.74 | $15.99 | $12.74 | 60,320 |
2019-02-06 | $15.90 | $16.18 | $15.89 | $16.09 | $12.82 | 70,014 |
2019-02-05 | $16.26 | $16.29 | $15.97 | $16.04 | $12.78 | 70,121 |
2019-02-04 | $16.24 | $16.41 | $16.05 | $16.33 | $13.01 | 174,205 |
2019-02-01 | $15.90 | $16.32 | $15.88 | $16.30 | $12.99 | 224,920 |
2019-01-31 | $15.84 | $16.06 | $15.65 | $16.00 | $12.75 | 222,736 |
2019-01-30 | $15.50 | $15.86 | $15.23 | $15.72 | $12.53 | 152,092 |
2019-01-29 | $15.55 | $15.58 | $15.27 | $15.42 | $12.29 | 75,810 |
2019-01-28 | $15.29 | $15.81 | $15.23 | $15.51 | $12.36 | 640,922 |
2019-01-25 | $15.40 | $15.50 | $14.93 | $15.40 | $12.27 | 333,343 |
2019-01-24 | $14.92 | $15.47 | $14.85 | $15.41 | $12.28 | 231,585 |
2019-01-23 | $14.86 | $14.98 | $14.70 | $14.91 | $11.88 | 64,802 |
2019-01-22 | $14.35 | $14.89 | $14.31 | $14.76 | $11.76 | 696,213 |
2019-01-18 | $14.50 | $14.51 | $14.26 | $14.35 | $11.44 | 148,914 |
2019-01-17 | $14.64 | $14.67 | $14.39 | $14.44 | $11.51 | 108,788 |
2019-01-16 | $14.60 | $14.92 | $14.55 | $14.65 | $11.68 | 305,391 |
2019-01-15 | $14.37 | $14.63 | $14.32 | $14.61 | $11.64 | 183,399 |
2019-01-14 | $14.13 | $14.49 | $14.09 | $14.36 | $11.44 | 49,918 |
2019-01-11 | $14.37 | $14.46 | $13.92 | $14.19 | $11.31 | 104,371 |
2019-01-10 | $14.38 | $14.70 | $14.16 | $14.41 | $11.48 | 262,459 |
2019-01-09 | $14.31 | $14.53 | $14.30 | $14.48 | $11.54 | 79,578 |
2019-01-08 | $14.48 | $14.48 | $14.24 | $14.28 | $11.38 | 31,380 |
2019-01-07 | $14.27 | $14.48 | $14.07 | $14.38 | $11.46 | 78,937 |
2019-01-04 | $13.92 | $14.45 | $13.85 | $14.21 | $11.33 | 49,982 |
2019-01-03 | $13.95 | $14.14 | $13.60 | $13.67 | $10.89 | 34,547 |
2019-01-02 | $13.93 | $14.20 | $13.65 | $14.08 | $11.22 | 55,767 |
2018-12-31 | $13.67 | $14.19 | $13.39 | $14.14 | $11.27 | 101,747 |
2018-12-28 | $13.53 | $13.95 | $13.44 | $13.68 | $10.90 | 133,816 |
2018-12-27 | $13.70 | $13.81 | $13.12 | $13.42 | $10.70 | 157,029 |
2018-12-26 | $13.08 | $13.90 | $13.08 | $13.88 | $11.06 | 87,142 |
2018-12-24 | $13.12 | $13.26 | $12.94 | $12.96 | $10.33 | 131,080 |
2018-12-21 | $13.81 | $13.83 | $13.01 | $13.09 | $10.43 | 256,208 |
2018-12-20 | $14.48 | $14.51 | $13.23 | $13.77 | $10.97 | 172,578 |
2018-12-19 | $14.45 | $14.84 | $14.38 | $14.48 | $11.54 | 74,685 |
2018-12-18 | $14.37 | $14.63 | $14.31 | $14.46 | $11.52 | 101,084 |
2018-12-17 | $14.48 | $14.63 | $14.12 | $14.23 | $11.34 | 254,656 |
2018-12-14 | $14.65 | $14.84 | $14.33 | $14.53 | $11.58 | 215,906 |
2018-12-13 | $14.78 | $14.96 | $14.42 | $14.87 | $11.85 | 162,055 |
2018-12-12 | $14.50 | $14.93 | $14.47 | $14.75 | $11.76 | 173,010 |
2018-12-11 | $14.73 | $14.81 | $14.46 | $14.60 | $11.64 | 88,001 |
2018-12-10 | $14.39 | $14.76 | $14.32 | $14.60 | $11.64 | 163,633 |
2018-12-07 | $14.67 | $14.98 | $14.27 | $14.43 | $11.50 | 112,627 |
2018-12-06 | $14.32 | $14.68 | $14.17 | $14.64 | $11.67 | 173,674 |
2018-12-04 | $14.94 | $15.23 | $14.38 | $14.43 | $11.50 | 194,640 |
2018-12-03 | $15.17 | $15.27 | $14.87 | $14.99 | $11.95 | 204,137 |
2018-11-30 | $14.54 | $15.23 | $14.53 | $15.04 | $11.99 | 172,467 |
2018-11-29 | $14.88 | $14.99 | $14.55 | $14.61 | $11.64 | 73,256 |
2018-11-28 | $14.66 | $15.00 | $14.55 | $14.96 | $11.92 | 122,997 |
2018-11-27 | $14.66 | $14.87 | $14.54 | $14.68 | $11.70 | 123,719 |
2018-11-26 | $14.11 | $15.00 | $14.11 | $14.84 | $11.83 | 178,569 |
2018-11-23 | $14.45 | $14.59 | $14.21 | $14.28 | $11.38 | 57,473 |
2018-11-21 | $14.21 | $14.80 | $14.21 | $14.48 | $11.54 | 414,927 |
2018-11-20 | $13.77 | $14.40 | $13.68 | $14.20 | $11.32 | 199,191 |
2018-11-19 | $13.88 | $14.25 | $13.88 | $13.98 | $11.14 | 152,242 |
2018-11-16 | $14.20 | $14.33 | $13.43 | $14.12 | $11.25 | 237,426 |
2018-11-15 | $13.93 | $14.51 | $13.90 | $14.44 | $11.51 | 299,477 |
2018-11-14 | $13.75 | $14.95 | $13.66 | $14.15 | $11.28 | 788,557 |
2018-11-13 | $12.58 | $12.94 | $12.58 | $12.75 | $10.16 | 290,637 |
2018-11-12 | $12.74 | $12.81 | $12.50 | $12.55 | $10.00 | 124,659 |
2018-11-09 | $12.90 | $13.00 | $12.61 | $12.75 | $10.16 | 85,072 |
2018-11-08 | $13.05 | $13.13 | $12.96 | $13.04 | $10.39 | 42,615 |
2018-11-07 | $13.01 | $13.20 | $12.98 | $13.09 | $10.43 | 78,967 |
2018-11-06 | $13.06 | $13.20 | $12.85 | $12.94 | $10.31 | 131,671 |
2018-11-05 | $13.14 | $13.59 | $13.06 | $13.06 | $10.41 | 136,774 |
2018-11-02 | $13.43 | $13.65 | $13.03 | $13.08 | $10.42 | 213,866 |
2018-11-01 | $13.11 | $13.74 | $13.09 | $13.72 | $10.93 | 220,410 |
2018-10-31 | $12.80 | $13.23 | $12.60 | $13.20 | $10.52 | 124,697 |
2018-10-30 | $12.77 | $12.95 | $12.57 | $12.69 | $10.11 | 69,024 |
2018-10-29 | $12.96 | $13.05 | $12.73 | $12.80 | $10.20 | 136,962 |
2018-10-26 | $12.70 | $12.94 | $12.62 | $12.85 | $10.24 | 100,732 |
2018-10-25 | $12.86 | $12.98 | $12.71 | $12.83 | $10.23 | 65,847 |
2018-10-24 | $13.01 | $13.05 | $12.71 | $12.79 | $10.19 | 129,085 |
2018-10-23 | $12.52 | $13.08 | $12.44 | $13.04 | $10.39 | 156,602 |
2018-10-22 | $12.73 | $13.02 | $12.50 | $12.73 | $10.15 | 142,820 |
2018-10-19 | $12.40 | $12.77 | $12.21 | $12.67 | $10.10 | 174,010 |
2018-10-18 | $12.20 | $12.26 | $11.89 | $12.20 | $9.72 | 225,425 |
2018-10-17 | $12.23 | $12.24 | $12.07 | $12.20 | $9.72 | 664,349 |
2018-10-16 | $12.21 | $12.29 | $12.10 | $12.22 | $9.74 | 405,891 |
2018-10-15 | $12.12 | $12.23 | $12.06 | $12.07 | $9.62 | 183,430 |
2018-10-12 | $12.09 | $12.44 | $12.03 | $12.12 | $9.66 | 149,048 |
2018-10-11 | $11.72 | $12.74 | $11.69 | $11.72 | $9.34 | 358,292 |
2018-10-10 | $11.97 | $12.09 | $11.61 | $11.71 | $9.33 | 313,492 |
2018-10-09 | $12.27 | $12.27 | $11.91 | $12.01 | $9.57 | 322,637 |
2018-10-08 | $12.47 | $12.55 | $12.17 | $12.30 | $9.80 | 92,428 |
2018-10-05 | $12.83 | $12.87 | $12.31 | $12.49 | $9.95 | 227,957 |
2018-10-04 | $13.19 | $13.19 | $12.69 | $12.81 | $10.21 | 238,191 |
2018-10-03 | $13.06 | $13.35 | $12.94 | $13.30 | $10.60 | 130,338 |
2018-10-02 | $12.90 | $13.18 | $12.77 | $13.01 | $10.37 | 95,893 |
2018-10-01 | $13.21 | $13.21 | $12.87 | $12.91 | $10.29 | 89,028 |
2018-09-28 | $12.92 | $13.29 | $12.87 | $13.17 | $10.50 | 148,041 |
2018-09-27 | $12.80 | $12.97 | $12.73 | $12.92 | $10.30 | 126,194 |
2018-09-26 | $13.24 | $13.24 | $12.71 | $12.71 | $10.13 | 212,987 |
2018-09-25 | $13.28 | $13.54 | $13.17 | $13.21 | $10.53 | 254,313 |
2018-09-24 | $13.17 | $13.38 | $13.17 | $13.27 | $10.58 | 59,832 |
2018-09-21 | $13.02 | $13.26 | $12.91 | $13.20 | $10.52 | 460,394 |
2018-09-20 | $13.27 | $13.35 | $12.93 | $12.96 | $10.33 | 262,957 |
2018-09-19 | $12.80 | $13.30 | $12.79 | $13.26 | $10.57 | 163,016 |
2018-09-18 | $13.02 | $13.07 | $12.62 | $12.63 | $10.07 | 284,267 |
2018-09-17 | $12.98 | $13.26 | $12.82 | $12.85 | $10.24 | 246,723 |
2018-09-14 | $12.73 | $12.93 | $12.66 | $12.81 | $10.21 | 286,812 |
2018-09-13 | $13.38 | $13.58 | $12.68 | $12.74 | $10.15 | 560,902 |
2018-09-12 | $13.52 | $13.53 | $12.89 | $13.25 | $10.56 | 286,980 |
2018-09-11 | $13.79 | $13.80 | $13.45 | $13.55 | $10.80 | 129,151 |
2018-09-10 | $13.95 | $13.95 | $13.70 | $13.78 | $10.98 | 114,212 |
2018-09-07 | $14.15 | $14.19 | $13.83 | $13.90 | $11.08 | 147,091 |
2018-09-06 | $14.19 | $14.21 | $14.02 | $14.20 | $11.32 | 262,363 |
2018-09-05 | $14.23 | $14.28 | $14.07 | $14.12 | $11.25 | 153,992 |
2018-09-04 | $14.18 | $14.31 | $13.98 | $14.21 | $11.33 | 194,600 |
2018-08-31 | $14.00 | $14.41 | $13.95 | $14.20 | $11.32 | 259,236 |
2018-08-30 | $14.09 | $14.25 | $13.90 | $14.03 | $11.18 | 181,677 |
2018-08-29 | $13.78 | $14.20 | $13.78 | $14.09 | $11.23 | 276,757 |
2018-08-28 | $13.85 | $13.85 | $13.44 | $13.74 | $10.95 | 121,266 |
2018-08-27 | $13.59 | $13.84 | $13.55 | $13.81 | $11.01 | 105,754 |
2018-08-24 | $13.48 | $13.69 | $13.48 | $13.59 | $10.83 | 55,415 |
2018-08-23 | $13.70 | $13.84 | $13.41 | $13.45 | $10.72 | 84,648 |
2018-08-22 | $13.63 | $13.78 | $13.53 | $13.62 | $10.85 | 119,700 |
2018-08-21 | $14.22 | $14.40 | $13.67 | $13.69 | $10.91 | 163,982 |
2018-08-20 | $13.88 | $14.38 | $13.84 | $14.26 | $11.37 | 219,762 |
2018-08-17 | $13.90 | $14.11 | $13.52 | $13.87 | $11.05 | 275,026 |
2018-08-16 | $15.15 | $15.17 | $12.50 | $14.18 | $11.30 | 2,072,567 |
2018-08-15 | $15.08 | $15.73 | $14.57 | $15.66 | $12.48 | 693,548 |
2018-08-14 | $15.03 | $15.40 | $14.99 | $15.13 | $12.06 | 105,313 |
2018-08-13 | $15.25 | $15.51 | $14.92 | $15.00 | $11.95 | 140,365 |
2018-08-10 | $15.10 | $15.23 | $14.84 | $15.17 | $12.09 | 122,206 |
2018-08-09 | $15.19 | $15.48 | $15.11 | $15.17 | $12.09 | 139,686 |
2018-08-08 | $15.65 | $15.71 | $15.16 | $15.19 | $12.11 | 199,148 |
2018-08-07 | $15.79 | $16.05 | $15.71 | $15.88 | $12.66 | 60,369 |
2018-08-06 | $15.85 | $15.85 | $15.40 | $15.69 | $12.50 | 79,535 |
2018-08-03 | $15.88 | $16.14 | $15.75 | $15.93 | $12.70 | 119,113 |
2018-08-02 | $15.72 | $15.97 | $15.41 | $15.87 | $12.65 | 103,930 |
2018-08-01 | $15.77 | $15.95 | $15.61 | $15.74 | $12.54 | 76,678 |
2018-07-31 | $15.86 | $16.02 | $15.69 | $15.79 | $12.58 | 95,360 |
2018-07-30 | $15.95 | $16.02 | $15.54 | $15.79 | $12.58 | 95,105 |
2018-07-27 | $16.24 | $16.27 | $15.81 | $15.94 | $12.70 | 64,126 |
2018-07-26 | $16.22 | $16.40 | $16.04 | $16.21 | $12.92 | 86,284 |
2018-07-25 | $16.30 | $16.36 | $16.15 | $16.23 | $12.94 | 33,072 |
2018-07-24 | $16.14 | $16.54 | $16.14 | $16.33 | $13.01 | 101,010 |
2018-07-23 | $16.01 | $16.26 | $15.95 | $16.07 | $12.81 | 182,907 |
2018-07-20 | $15.95 | $16.10 | $15.65 | $16.07 | $12.81 | 130,810 |
2018-07-19 | $15.94 | $16.04 | $15.76 | $15.96 | $12.72 | 87,362 |
2018-07-18 | $15.99 | $16.15 | $15.72 | $16.00 | $12.75 | 120,279 |
2018-07-17 | $16.23 | $16.32 | $15.97 | $16.00 | $12.75 | 127,158 |
2018-07-16 | $16.20 | $16.53 | $16.20 | $16.28 | $12.97 | 87,002 |
2018-07-13 | $16.42 | $16.48 | $16.00 | $16.23 | $12.94 | 56,243 |
2018-07-12 | $16.39 | $16.54 | $16.27 | $16.48 | $13.13 | 56,618 |
2018-07-11 | $16.34 | $16.35 | $16.02 | $16.28 | $12.97 | 118,790 |
2018-07-10 | $16.34 | $16.55 | $16.32 | $16.37 | $13.05 | 53,099 |
2018-07-09 | $16.75 | $16.80 | $16.26 | $16.34 | $13.02 | 105,404 |
2018-07-06 | $16.53 | $16.76 | $16.53 | $16.64 | $13.26 | 113,542 |
2018-07-05 | $16.15 | $16.88 | $16.15 | $16.76 | $13.36 | 319,712 |
2018-07-03 | $16.52 | $16.52 | $15.99 | $16.09 | $12.82 | 153,335 |
2018-07-02 | $15.67 | $16.26 | $15.67 | $16.20 | $12.91 | 269,970 |
2018-06-29 | $15.46 | $16.00 | $15.38 | $15.75 | $12.55 | 176,022 |
2018-06-28 | $14.72 | $15.47 | $14.45 | $15.45 | $12.31 | 150,965 |
2018-06-27 | $15.19 | $15.19 | $14.50 | $14.71 | $11.72 | 258,655 |
2018-06-26 | $15.30 | $15.48 | $15.06 | $15.10 | $12.03 | 146,215 |
2018-06-25 | $15.66 | $15.80 | $15.21 | $15.34 | $12.23 | 141,813 |
2018-06-22 | $15.78 | $15.84 | $15.30 | $15.60 | $12.43 | 134,655 |
2018-06-21 | $15.97 | $16.37 | $15.42 | $15.53 | $12.38 | 204,944 |
2018-06-20 | $16.15 | $16.15 | $15.81 | $15.90 | $12.67 | 176,218 |
2018-06-19 | $16.05 | $16.21 | $15.77 | $15.89 | $12.66 | 207,975 |
2018-06-18 | $16.33 | $16.55 | $16.02 | $16.23 | $12.94 | 256,328 |
2018-06-15 | $16.70 | $16.79 | $16.30 | $16.53 | $13.17 | 188,270 |
2018-06-14 | $16.85 | $17.04 | $16.69 | $16.71 | $13.32 | 197,776 |
2018-06-13 | $16.23 | $17.08 | $16.16 | $16.87 | $13.45 | 276,333 |
2018-06-12 | $16.30 | $16.49 | $15.87 | $16.05 | $12.79 | 484,807 |
2018-06-11 | $16.60 | $16.60 | $16.25 | $16.27 | $12.97 | 145,067 |
2018-06-08 | $16.66 | $16.67 | $16.48 | $16.49 | $13.14 | 174,602 |
2018-06-07 | $17.08 | $17.18 | $16.64 | $16.71 | $13.32 | 267,917 |
2018-06-06 | $17.22 | $17.45 | $16.80 | $16.85 | $13.43 | 179,175 |
2018-06-05 | $17.26 | $17.66 | $17.15 | $17.23 | $13.73 | 139,588 |
2018-06-04 | $16.80 | $17.40 | $16.80 | $17.23 | $13.73 | 113,649 |
2018-06-01 | $16.47 | $17.10 | $16.47 | $16.77 | $13.37 | 164,476 |
2018-05-31 | $16.74 | $16.84 | $16.10 | $16.28 | $12.97 | 238,918 |
2018-05-30 | $16.94 | $16.94 | $16.45 | $16.80 | $13.39 | 164,746 |
2018-05-29 | $16.80 | $16.99 | $16.13 | $16.79 | $13.38 | 385,975 |
2018-05-25 | $17.30 | $17.68 | $17.27 | $17.33 | $13.81 | 194,336 |
2018-05-24 | $18.32 | $18.38 | $17.05 | $17.19 | $13.70 | 491,072 |
2018-05-23 | $19.05 | $19.29 | $17.42 | $18.61 | $14.83 | 743,570 |
2018-05-22 | $18.57 | $19.12 | $18.30 | $19.03 | $15.17 | 310,218 |
2018-05-21 | $18.45 | $19.07 | $18.19 | $18.47 | $14.72 | 226,547 |
2018-05-18 | $18.16 | $18.75 | $18.13 | $18.51 | $14.75 | 213,032 |
2018-05-17 | $17.82 | $18.12 | $17.53 | $17.95 | $14.31 | 181,849 |
2018-05-16 | $17.31 | $17.95 | $17.31 | $17.93 | $14.29 | 152,127 |
2018-05-15 | $17.25 | $17.45 | $17.19 | $17.24 | $13.74 | 97,277 |
2018-05-14 | $18.26 | $18.31 | $17.26 | $17.37 | $13.84 | 167,336 |
2018-05-11 | $18.61 | $18.65 | $18.16 | $18.17 | $14.48 | 73,624 |
2018-05-10 | $18.50 | $18.83 | $18.40 | $18.60 | $14.82 | 84,968 |
2018-05-09 | $18.02 | $18.41 | $17.87 | $18.39 | $14.66 | 105,996 |
2018-05-08 | $18.30 | $18.32 | $17.85 | $17.92 | $14.28 | 89,653 |
2018-05-07 | $18.34 | $18.48 | $18.19 | $18.30 | $14.58 | 151,740 |
2018-05-04 | $17.63 | $18.58 | $17.63 | $18.37 | $14.64 | 125,490 |
2018-05-03 | $17.48 | $17.69 | $17.18 | $17.66 | $14.07 | 161,207 |
2018-05-02 | $18.38 | $18.38 | $17.45 | $17.53 | $13.97 | 211,332 |
2018-05-01 | $18.60 | $18.80 | $18.36 | $18.59 | $14.82 | 159,408 |
2018-04-30 | $18.11 | $18.78 | $18.11 | $18.68 | $14.89 | 338,468 |
2018-04-27 | $17.31 | $18.21 | $17.17 | $18.11 | $14.43 | 315,136 |
2018-04-26 | $16.91 | $17.55 | $16.79 | $17.40 | $13.87 | 208,739 |
2018-04-25 | $16.67 | $16.98 | $16.47 | $16.96 | $13.52 | 110,653 |
2018-04-24 | $16.96 | $17.08 | $16.58 | $16.77 | $13.37 | 123,600 |
2018-04-23 | $16.85 | $17.02 | $16.55 | $16.80 | $13.39 | 115,134 |
2018-04-20 | $17.19 | $17.19 | $16.63 | $16.86 | $13.44 | 182,847 |
2018-04-19 | $17.10 | $17.57 | $17.05 | $17.20 | $13.71 | 239,678 |
2018-04-18 | $16.76 | $17.14 | $16.76 | $17.11 | $13.64 | 171,360 |
2018-04-17 | $15.75 | $16.85 | $15.75 | $16.76 | $13.36 | 625,235 |
2018-04-16 | $15.81 | $15.90 | $15.60 | $15.72 | $12.53 | 388,129 |
2018-04-13 | $15.99 | $16.32 | $15.66 | $15.83 | $12.62 | 317,071 |
2018-04-12 | $16.53 | $16.70 | $15.83 | $15.89 | $12.66 | 420,086 |
2018-04-11 | $16.55 | $16.73 | $15.85 | $16.30 | $12.99 | 616,712 |
2018-04-10 | $17.31 | $17.48 | $16.85 | $16.96 | $13.52 | 373,748 |
2018-04-09 | $17.75 | $18.04 | $16.64 | $17.35 | $13.83 | 476,232 |
2018-04-06 | $19.10 | $19.38 | $18.30 | $18.49 | $14.74 | 198,969 |
2018-04-05 | $19.65 | $20.05 | $19.05 | $19.15 | $15.26 | 387,181 |
2018-04-04 | $18.25 | $19.07 | $18.23 | $19.01 | $15.15 | 220,772 |
2018-04-03 | $18.59 | $18.65 | $18.09 | $18.57 | $14.80 | 123,775 |
2018-04-02 | $19.00 | $19.10 | $18.07 | $18.47 | $14.72 | 165,518 |
2018-03-29 | $18.35 | $19.40 | $18.25 | $19.11 | $15.23 | 380,746 |
2018-03-28 | $17.60 | $18.74 | $16.02 | $18.55 | $14.78 | 833,426 |
2018-03-27 | $17.95 | $17.95 | $17.10 | $17.19 | $13.70 | 139,652 |
2018-03-26 | $18.04 | $18.10 | $17.42 | $17.89 | $14.26 | 94,395 |
2018-03-23 | $18.12 | $18.12 | $17.66 | $17.68 | $14.09 | 165,109 |
2018-03-22 | $18.78 | $18.88 | $17.88 | $18.11 | $14.43 | 339,854 |
2018-03-21 | $18.40 | $19.11 | $18.40 | $18.92 | $15.08 | 245,109 |
2018-03-20 | $18.22 | $18.47 | $18.09 | $18.41 | $14.67 | 113,726 |
2018-03-19 | $18.38 | $18.45 | $17.62 | $18.18 | $14.49 | 169,795 |
2018-03-16 | $18.09 | $18.68 | $17.90 | $18.54 | $14.78 | 460,721 |
2018-03-15 | $17.91 | $18.70 | $17.91 | $18.08 | $14.41 | 140,528 |
2018-03-14 | $18.29 | $18.29 | $17.55 | $18.17 | $14.48 | 292,281 |
2018-03-13 | $18.45 | $19.29 | $18.17 | $18.21 | $14.51 | 539,173 |
2018-03-12 | $17.73 | $18.54 | $17.60 | $18.45 | $14.70 | 645,457 |
2018-03-09 | $17.47 | $17.87 | $17.12 | $17.82 | $14.20 | 200,080 |
2018-03-08 | $17.39 | $17.88 | $17.00 | $17.44 | $13.90 | 209,990 |
2018-03-07 | $16.68 | $17.47 | $16.68 | $17.31 | $13.80 | 232,635 |
2018-03-06 | $16.71 | $16.91 | $16.60 | $16.84 | $13.42 | 141,063 |
2018-03-05 | $16.26 | $16.68 | $16.26 | $16.59 | $13.22 | 109,716 |
2018-03-02 | $16.08 | $16.39 | $15.90 | $16.30 | $12.99 | 510,013 |
2018-03-01 | $16.43 | $16.70 | $16.15 | $16.28 | $12.97 | 277,272 |
2018-02-28 | $16.88 | $17.00 | $16.72 | $16.82 | $13.41 | 156,591 |
2018-02-27 | $16.68 | $17.15 | $16.63 | $16.87 | $13.45 | 184,287 |
2018-02-26 | $16.79 | $16.90 | $16.57 | $16.79 | $13.38 | 223,742 |
2018-02-23 | $16.66 | $16.74 | $16.45 | $16.70 | $13.31 | 137,322 |
2018-02-22 | $16.81 | $16.91 | $16.47 | $16.62 | $13.25 | 164,926 |
2018-02-21 | $17.06 | $17.17 | $16.77 | $16.79 | $13.38 | 182,548 |
2018-02-20 | $16.86 | $17.16 | $16.73 | $16.92 | $13.48 | 173,427 |
2018-02-16 | $16.41 | $17.07 | $16.32 | $17.00 | $13.55 | 230,312 |
2018-02-15 | $16.40 | $16.70 | $16.13 | $16.41 | $13.08 | 179,482 |
2018-02-14 | $15.59 | $16.34 | $15.56 | $16.29 | $12.98 | 170,924 |
2018-02-13 | $15.27 | $15.77 | $15.27 | $15.67 | $12.49 | 134,134 |
2018-02-12 | $14.90 | $15.56 | $14.89 | $15.37 | $12.25 | 195,069 |
2018-02-09 | $15.04 | $15.20 | $14.26 | $14.74 | $11.75 | 259,179 |
2018-02-08 | $15.45 | $15.55 | $14.91 | $14.91 | $11.88 | 151,641 |
2018-02-07 | $15.43 | $15.77 | $15.40 | $15.40 | $12.27 | 182,293 |
2018-02-06 | $15.14 | $15.84 | $15.03 | $15.61 | $12.44 | 208,411 |
2018-02-05 | $15.31 | $15.95 | $15.22 | $15.28 | $12.18 | 390,960 |
2018-02-02 | $16.42 | $16.42 | $15.30 | $15.44 | $12.31 | 348,316 |
2018-02-01 | $16.61 | $16.67 | $16.14 | $16.52 | $13.17 | 321,754 |
2018-01-31 | $17.04 | $17.19 | $16.52 | $16.69 | $13.30 | 177,422 |
2018-01-30 | $16.80 | $16.88 | $16.56 | $16.87 | $13.45 | 198,004 |
2018-01-29 | $17.10 | $17.10 | $16.58 | $16.82 | $13.41 | 327,268 |
2018-01-26 | $17.28 | $17.40 | $16.97 | $17.18 | $13.69 | 324,547 |
2018-01-25 | $17.69 | $17.80 | $16.81 | $17.14 | $13.66 | 492,449 |
2018-01-24 | $18.02 | $18.18 | $17.50 | $17.57 | $14.00 | 303,564 |
2018-01-23 | $18.28 | $18.75 | $18.08 | $18.18 | $14.49 | 418,611 |
2018-01-22 | $17.88 | $18.37 | $17.81 | $18.27 | $14.56 | 403,940 |
2018-01-19 | $18.33 | $18.42 | $17.56 | $17.79 | $14.18 | 549,803 |
2018-01-18 | $17.25 | $18.59 | $17.06 | $18.08 | $14.41 | 869,200 |
2018-01-17 | $16.70 | $17.47 | $16.45 | $17.23 | $13.73 | 491,076 |
2018-01-16 | $16.53 | $16.73 | $16.24 | $16.56 | $13.20 | 352,392 |
2018-01-12 | $16.94 | $17.08 | $16.50 | $16.52 | $13.17 | 393,428 |
2018-01-11 | $17.03 | $17.05 | $16.65 | $16.94 | $13.50 | 301,717 |
2018-01-10 | $16.50 | $17.25 | $16.30 | $16.94 | $13.50 | 333,673 |
2018-01-09 | $16.78 | $16.91 | $15.86 | $16.51 | $13.16 | 781,211 |
2018-01-08 | $17.40 | $17.43 | $16.70 | $16.82 | $13.41 | 365,197 |
2018-01-05 | $16.81 | $17.50 | $16.79 | $17.13 | $13.65 | 480,163 |
2018-01-04 | $17.40 | $17.50 | $16.70 | $16.75 | $13.35 | 696,170 |
2018-01-03 | $17.12 | $17.72 | $16.55 | $17.24 | $13.74 | 891,412 |
2018-01-02 | $17.33 | $18.30 | $16.61 | $17.20 | $13.71 | 2,684,060 |
2017-12-29 | $16.06 | $17.83 | $14.82 | $17.33 | $13.81 | 4,914,128 |
2017-12-28 | $14.33 | $15.39 | $13.75 | $15.22 | $12.13 | 2,211,957 |
2017-12-27 | $13.99 | $14.18 | $13.84 | $14.00 | $11.16 | 399,287 |
2017-12-26 | $14.13 | $14.36 | $13.84 | $13.98 | $11.14 | 218,104 |
2017-12-22 | $14.70 | $14.70 | $14.04 | $14.17 | $11.29 | 253,206 |
2017-12-21 | $15.80 | $15.99 | $14.62 | $14.80 | $11.80 | 636,945 |
2017-12-20 | $14.59 | $15.73 | $14.42 | $15.40 | $12.27 | 648,772 |
2017-12-19 | $14.39 | $14.80 | $14.39 | $14.60 | $11.64 | 164,224 |
2017-12-18 | $14.33 | $14.51 | $14.21 | $14.44 | $11.51 | 161,135 |
2017-12-15 | $14.08 | $14.48 | $14.04 | $14.26 | $11.37 | 452,314 |
2017-12-14 | $13.85 | $14.10 | $13.80 | $14.09 | $11.23 | 148,121 |
2017-12-13 | $14.19 | $14.22 | $13.70 | $13.88 | $11.06 | 194,288 |
2017-12-12 | $14.21 | $14.29 | $14.05 | $14.10 | $11.24 | 147,840 |
2017-12-11 | $14.29 | $14.50 | $14.14 | $14.25 | $11.36 | 224,675 |
2017-12-08 | $14.37 | $14.37 | $13.97 | $14.09 | $11.23 | 201,469 |
2017-12-07 | $13.94 | $14.28 | $13.92 | $14.27 | $11.37 | 192,676 |
2017-12-06 | $13.77 | $13.95 | $13.70 | $13.93 | $11.10 | 106,886 |
2017-12-05 | $14.09 | $14.19 | $13.67 | $13.80 | $11.00 | 183,358 |
2017-12-04 | $14.27 | $14.40 | $13.81 | $14.10 | $11.24 | 595,216 |
2017-12-01 | $14.80 | $14.95 | $14.15 | $14.23 | $11.34 | 344,801 |
2017-11-30 | $15.68 | $15.89 | $14.56 | $14.73 | $11.74 | 530,102 |
2017-11-29 | $15.89 | $16.14 | $15.47 | $15.61 | $12.44 | 234,602 |
2017-11-28 | $16.01 | $16.10 | $15.78 | $15.91 | $12.68 | 119,863 |
2017-11-27 | $16.44 | $16.79 | $15.85 | $15.90 | $12.67 | 278,444 |
2017-11-24 | $15.92 | $16.70 | $15.83 | $16.45 | $13.11 | 295,441 |
2017-11-22 | $16.16 | $16.36 | $15.63 | $15.84 | $12.62 | 314,254 |
2017-11-21 | $16.14 | $16.80 | $15.84 | $15.99 | $12.74 | 482,054 |
2017-11-20 | $16.94 | $16.94 | $15.97 | $16.03 | $12.78 | 303,907 |
2017-11-17 | $17.03 | $17.12 | $16.52 | $16.98 | $13.53 | 304,911 |
2017-11-16 | $17.32 | $17.84 | $16.70 | $17.29 | $13.78 | 560,983 |
2017-11-15 | $16.90 | $16.99 | $16.53 | $16.89 | $13.46 | 151,951 |
2017-11-14 | $16.52 | $17.10 | $16.50 | $16.90 | $13.47 | 160,564 |
2017-11-13 | $16.49 | $16.85 | $16.00 | $16.53 | $13.17 | 216,466 |
2017-11-10 | $16.79 | $16.84 | $16.61 | $16.73 | $13.33 | 133,436 |
2017-11-09 | $16.60 | $16.89 | $16.58 | $16.84 | $13.42 | 76,482 |
2017-11-08 | $16.85 | $17.00 | $16.60 | $16.61 | $13.24 | 114,443 |
2017-11-07 | $17.04 | $17.14 | $16.81 | $16.93 | $13.49 | 117,850 |
2017-11-06 | $16.93 | $17.05 | $16.70 | $16.98 | $13.53 | 189,856 |
2017-11-03 | $16.72 | $16.94 | $16.62 | $16.90 | $13.47 | 110,157 |
2017-11-02 | $17.25 | $17.25 | $16.54 | $16.80 | $13.39 | 176,156 |
2017-11-01 | $17.18 | $17.41 | $17.10 | $17.25 | $13.75 | 137,237 |
2017-10-31 | $16.95 | $17.05 | $16.91 | $17.01 | $13.56 | 87,355 |
2017-10-30 | $17.15 | $17.17 | $17.00 | $17.02 | $13.56 | 130,584 |
2017-10-27 | $17.02 | $17.17 | $16.81 | $17.12 | $13.64 | 124,087 |
2017-10-26 | $17.25 | $17.40 | $16.93 | $17.01 | $13.56 | 138,345 |
2017-10-25 | $17.07 | $17.29 | $16.98 | $17.24 | $13.74 | 157,424 |
2017-10-24 | $17.02 | $17.10 | $16.89 | $17.00 | $13.55 | 208,943 |
2017-10-23 | $17.08 | $17.18 | $16.97 | $17.00 | $13.55 | 178,519 |
2017-10-20 | $17.00 | $17.00 | $16.81 | $16.98 | $13.53 | 132,990 |
2017-10-19 | $17.00 | $17.07 | $16.38 | $16.97 | $13.52 | 348,774 |
2017-10-18 | $17.14 | $17.31 | $17.02 | $17.31 | $13.80 | 106,371 |
2017-10-17 | $16.92 | $17.13 | $16.88 | $17.13 | $13.65 | 495,635 |
2017-10-16 | $17.48 | $17.66 | $16.99 | $17.02 | $13.56 | 495,627 |
2017-10-13 | $17.49 | $17.53 | $17.34 | $17.50 | $13.95 | 176,716 |
2017-10-12 | $17.55 | $17.61 | $17.38 | $17.48 | $13.93 | 174,095 |
2017-10-11 | $17.11 | $17.65 | $17.02 | $17.51 | $13.96 | 260,531 |
2017-10-10 | $16.72 | $17.65 | $16.60 | $17.03 | $13.57 | 320,106 |
2017-10-09 | $16.54 | $16.80 | $16.34 | $16.61 | $13.24 | 230,337 |
2017-10-06 | $16.25 | $16.46 | $16.22 | $16.42 | $13.09 | 165,198 |
2017-10-05 | $16.99 | $16.99 | $16.10 | $16.24 | $12.94 | 405,395 |
2017-10-04 | $16.30 | $16.57 | $15.72 | $16.10 | $12.83 | 394,064 |
2017-10-03 | $16.68 | $16.74 | $16.12 | $16.24 | $12.94 | 245,070 |
2017-10-02 | $16.89 | $17.02 | $16.16 | $16.59 | $13.22 | 257,711 |
2017-09-29 | $16.56 | $16.94 | $16.56 | $16.94 | $13.50 | 175,428 |
2017-09-28 | $16.35 | $16.68 | $16.35 | $16.55 | $13.19 | 185,772 |
2017-09-27 | $16.43 | $16.85 | $16.14 | $16.36 | $13.04 | 294,484 |
2017-09-26 | $17.10 | $17.22 | $16.20 | $16.20 | $12.91 | 380,077 |
2017-09-25 | $17.78 | $17.78 | $16.65 | $16.92 | $13.48 | 300,233 |
2017-09-22 | $17.91 | $18.52 | $17.63 | $17.78 | $14.17 | 260,619 |
2017-09-21 | $16.68 | $18.59 | $16.66 | $17.94 | $14.30 | 650,942 |
2017-09-20 | $17.50 | $17.51 | $16.50 | $16.61 | $13.24 | 316,366 |
2017-09-19 | $17.71 | $18.14 | $17.42 | $17.49 | $13.94 | 166,407 |
2017-09-18 | $17.47 | $17.75 | $17.47 | $17.56 | $14.00 | 194,240 |
2017-09-15 | $17.53 | $17.65 | $17.14 | $17.34 | $13.82 | 404,756 |
2017-09-14 | $17.91 | $17.93 | $17.50 | $17.55 | $13.99 | 301,209 |
2017-09-13 | $17.97 | $18.22 | $17.81 | $18.02 | $14.36 | 278,620 |
2017-09-12 | $18.00 | $18.15 | $17.97 | $18.00 | $14.35 | 401,233 |
2017-09-11 | $17.81 | $18.36 | $17.70 | $17.95 | $14.31 | 515,247 |
2017-09-08 | $16.67 | $17.74 | $16.62 | $17.58 | $14.01 | 491,147 |
2017-09-07 | $16.19 | $16.94 | $16.19 | $16.69 | $13.30 | 424,615 |
2017-09-06 | $16.04 | $16.63 | $16.04 | $16.18 | $12.90 | 367,237 |
2017-09-05 | $16.20 | $16.20 | $15.90 | $16.01 | $12.76 | 538,610 |
2017-09-01 | $16.38 | $16.60 | $16.21 | $16.43 | $13.09 | 256,088 |
2017-08-31 | $16.00 | $16.90 | $16.00 | $16.45 | $13.11 | 582,649 |
2017-08-30 | $16.25 | $16.26 | $15.80 | $15.95 | $12.71 | 400,789 |
2017-08-29 | $16.26 | $16.48 | $15.97 | $16.23 | $12.94 | 289,867 |
2017-08-28 | $16.60 | $16.78 | $16.34 | $16.42 | $13.09 | 143,455 |
2017-08-25 | $16.99 | $17.13 | $16.12 | $16.52 | $13.17 | 465,974 |
2017-08-24 | $17.52 | $17.66 | $17.01 | $17.06 | $13.44 | 398,553 |
2017-08-23 | $17.53 | $17.76 | $17.47 | $17.48 | $13.77 | 136,673 |
2017-08-22 | $17.68 | $17.79 | $17.45 | $17.56 | $13.84 | 184,956 |
2017-08-21 | $17.57 | $17.82 | $17.29 | $17.59 | $13.86 | 408,205 |
2017-08-18 | $18.31 | $18.32 | $17.36 | $17.53 | $13.81 | 626,841 |
2017-08-17 | $17.60 | $18.02 | $17.50 | $17.77 | $14.00 | 212,209 |
2017-08-16 | $17.66 | $18.28 | $17.26 | $17.54 | $13.82 | 306,887 |
2017-08-15 | $18.91 | $19.40 | $17.55 | $17.56 | $13.84 | 696,133 |
2017-08-14 | $18.10 | $18.61 | $17.99 | $18.55 | $14.62 | 452,749 |
2017-08-11 | $18.27 | $18.29 | $17.72 | $17.82 | $14.04 | 364,783 |
2017-08-10 | $19.51 | $19.61 | $18.11 | $18.28 | $14.40 | 553,062 |
2017-08-09 | $19.91 | $20.19 | $19.36 | $19.42 | $15.30 | 275,642 |
2017-08-08 | $20.09 | $20.31 | $19.87 | $19.99 | $15.75 | 334,804 |
2017-08-07 | $19.33 | $20.18 | $19.14 | $20.06 | $15.81 | 474,557 |
2017-08-04 | $18.53 | $19.39 | $18.53 | $18.90 | $14.89 | 440,622 |
2017-08-03 | $18.59 | $18.64 | $18.35 | $18.46 | $14.55 | 136,224 |
2017-08-02 | $18.92 | $19.25 | $18.50 | $18.65 | $14.69 | 321,786 |
2017-08-01 | $18.30 | $19.21 | $18.22 | $19.01 | $14.98 | 384,207 |
2017-07-31 | $17.90 | $18.35 | $17.70 | $18.31 | $14.43 | 574,296 |
2017-07-28 | $18.82 | $18.87 | $17.63 | $17.87 | $14.08 | 730,504 |
2017-07-27 | $19.92 | $19.92 | $18.75 | $18.96 | $14.94 | 564,657 |
2017-07-26 | $20.11 | $20.18 | $19.22 | $19.87 | $15.66 | 584,387 |
2017-07-25 | $20.48 | $20.56 | $20.26 | $20.39 | $16.07 | 151,101 |
2017-07-24 | $20.17 | $20.54 | $20.06 | $20.41 | $16.08 | 334,602 |
2017-07-21 | $20.20 | $20.39 | $20.06 | $20.26 | $15.96 | 294,673 |
2017-07-20 | $20.60 | $20.68 | $20.05 | $20.21 | $15.92 | 342,393 |
2017-07-19 | $20.44 | $20.79 | $20.36 | $20.50 | $16.15 | 446,534 |
2017-07-18 | $20.66 | $21.17 | $20.15 | $20.37 | $16.05 | 711,332 |
2017-07-17 | $21.88 | $22.03 | $19.67 | $20.55 | $16.19 | 2,360,247 |
2017-07-14 | $23.01 | $23.10 | $22.53 | $22.72 | $17.90 | 558,035 |
2017-07-13 | $23.58 | $23.58 | $22.72 | $23.04 | $18.15 | 826,351 |
2017-07-12 | $23.74 | $23.74 | $23.02 | $23.48 | $18.50 | 3,512,321 |
2017-07-11 | $22.51 | $24.32 | $22.21 | $24.08 | $18.97 | 3,032,237 |
2017-07-10 | $24.05 | $24.05 | $22.30 | $22.51 | $17.74 | 2,665,030 |
2017-07-07 | $24.00 | $24.09 | $23.79 | $23.96 | $18.88 | 1,894,784 |
2017-07-06 | $23.96 | $24.10 | $23.73 | $23.95 | $18.87 | 754,168 |
2017-07-05 | $25.20 | $25.21 | $23.87 | $24.03 | $18.93 | 614,335 |
2017-07-03 | $24.75 | $25.28 | $24.75 | $25.25 | $19.90 | 192,588 |
2017-06-30 | $24.46 | $24.84 | $24.46 | $24.68 | $19.45 | 262,295 |
2017-06-29 | $24.60 | $24.60 | $23.61 | $24.46 | $19.27 | 494,286 |
2017-06-28 | $24.11 | $24.60 | $24.04 | $24.58 | $19.37 | 300,950 |
2017-06-27 | $24.16 | $24.41 | $23.89 | $24.16 | $19.04 | 402,883 |
2017-06-26 | $24.49 | $24.49 | $24.08 | $24.17 | $19.04 | 229,248 |
2017-06-23 | $24.15 | $24.46 | $23.90 | $24.41 | $19.23 | 204,173 |
2017-06-22 | $24.24 | $24.32 | $23.71 | $24.15 | $19.03 | 378,131 |
2017-06-21 | $24.32 | $24.75 | $24.03 | $24.20 | $19.07 | 642,186 |
2017-06-20 | $25.06 | $25.09 | $24.37 | $24.61 | $19.39 | 435,940 |
2017-06-19 | $25.22 | $25.49 | $24.32 | $25.00 | $19.70 | 626,783 |
2017-06-16 | $24.92 | $25.20 | $24.73 | $25.20 | $19.86 | 488,772 |
2017-06-15 | $24.49 | $24.99 | $24.15 | $24.87 | $19.60 | 252,982 |
2017-06-14 | $24.53 | $24.89 | $23.59 | $24.55 | $19.34 | 527,364 |
2017-06-13 | $24.93 | $25.00 | $23.90 | $24.59 | $19.38 | 731,644 |
2017-06-12 | $26.27 | $26.55 | $24.00 | $24.28 | $19.13 | 1,474,137 |
2017-06-09 | $23.55 | $24.45 | $23.28 | $23.53 | $18.54 | 321,846 |
2017-06-08 | $23.18 | $23.65 | $22.95 | $23.51 | $18.52 | 395,975 |
2017-06-07 | $23.20 | $23.39 | $23.00 | $23.10 | $18.20 | 130,711 |
2017-06-06 | $22.98 | $23.17 | $22.46 | $23.00 | $18.12 | 406,308 |
2017-06-05 | $23.06 | $23.43 | $22.91 | $23.12 | $18.22 | 481,827 |
2017-06-02 | $23.22 | $23.53 | $23.00 | $23.06 | $18.17 | 377,273 |
2017-06-01 | $23.11 | $23.78 | $22.97 | $23.24 | $18.31 | 289,170 |
2017-05-31 | $23.93 | $23.93 | $22.41 | $23.11 | $18.21 | 869,016 |
2017-05-30 | $23.20 | $24.36 | $23.20 | $24.11 | $19.00 | 518,171 |
2017-05-26 | $22.82 | $23.37 | $22.79 | $23.20 | $18.28 | 373,037 |
2017-05-25 | $22.52 | $22.98 | $22.52 | $22.87 | $18.02 | 241,873 |
2017-05-24 | $22.62 | $22.75 | $22.01 | $22.52 | $17.59 | 296,729 |
2017-05-23 | $22.07 | $22.94 | $22.07 | $22.55 | $17.61 | 424,711 |
2017-05-22 | $21.64 | $22.07 | $20.84 | $22.00 | $17.18 | 441,396 |
2017-05-19 | $22.03 | $22.63 | $21.17 | $21.39 | $16.71 | 776,730 |
2017-05-18 | $21.00 | $22.23 | $20.51 | $21.80 | $17.03 | 1,168,041 |
2017-05-17 | $20.89 | $22.34 | $20.75 | $21.02 | $16.42 | 1,969,601 |
2017-05-16 | $20.00 | $20.00 | $19.44 | $19.88 | $15.53 | 478,013 |
2017-05-15 | $19.47 | $19.95 | $18.90 | $19.92 | $15.56 | 419,553 |
2017-05-12 | $19.70 | $20.13 | $19.53 | $19.61 | $15.32 | 321,730 |
2017-05-11 | $19.78 | $19.79 | $19.61 | $19.75 | $15.43 | 204,171 |
2017-05-10 | $19.73 | $20.17 | $19.50 | $20.02 | $15.64 | 181,701 |
2017-05-09 | $19.77 | $20.06 | $19.53 | $19.72 | $15.40 | 152,209 |
2017-05-08 | $19.50 | $19.79 | $19.45 | $19.76 | $15.43 | 159,419 |
2017-05-05 | $19.60 | $19.66 | $19.19 | $19.50 | $15.23 | 371,750 |
2017-05-04 | $19.72 | $20.32 | $19.54 | $19.57 | $15.29 | 344,805 |
2017-05-03 | $19.19 | $19.66 | $19.12 | $19.64 | $15.34 | 221,639 |
2017-05-02 | $19.44 | $19.57 | $19.10 | $19.38 | $15.14 | 359,559 |
2017-05-01 | $19.45 | $20.09 | $19.45 | $19.56 | $15.28 | 264,070 |
2017-04-28 | $18.56 | $19.72 | $18.52 | $19.39 | $15.15 | 455,224 |
2017-04-27 | $17.93 | $18.90 | $17.93 | $18.81 | $14.69 | 384,333 |
2017-04-26 | $17.75 | $18.20 | $17.57 | $17.99 | $14.05 | 645,200 |
2017-04-25 | $17.75 | $18.39 | $17.75 | $18.29 | $14.29 | 268,408 |
2017-04-24 | $17.70 | $17.99 | $17.47 | $17.65 | $13.79 | 213,230 |
2017-04-21 | $17.72 | $17.80 | $17.48 | $17.54 | $13.70 | 172,887 |
2017-04-20 | $17.17 | $17.92 | $17.17 | $17.65 | $13.79 | 377,199 |
2017-04-19 | $17.05 | $17.18 | $16.60 | $17.13 | $13.38 | 709,360 |
2017-04-18 | $16.63 | $17.09 | $16.32 | $17.03 | $13.30 | 376,580 |
2017-04-17 | $16.61 | $16.90 | $16.49 | $16.81 | $13.13 | 521,090 |
2017-04-13 | $16.89 | $17.26 | $16.45 | $16.55 | $12.93 | 422,463 |
2017-04-12 | $17.00 | $17.20 | $16.60 | $16.82 | $13.14 | 688,754 |
2017-04-11 | $17.24 | $17.90 | $17.17 | $17.26 | $13.48 | 625,082 |
2017-04-10 | $16.74 | $17.49 | $16.45 | $17.28 | $13.50 | 921,356 |
2017-04-07 | $16.71 | $16.71 | $15.74 | $16.14 | $12.61 | 730,888 |
2017-04-06 | $16.94 | $16.98 | $16.60 | $16.88 | $13.18 | 433,946 |
2017-04-05 | $17.14 | $17.30 | $16.90 | $16.93 | $13.22 | 676,690 |
2017-04-04 | $16.93 | $17.21 | $16.90 | $17.09 | $13.35 | 274,614 |
2017-04-03 | $17.18 | $17.30 | $16.85 | $17.01 | $13.29 | 369,564 |
2017-03-31 | $16.74 | $17.41 | $16.65 | $17.15 | $13.40 | 530,989 |
2017-03-30 | $16.69 | $16.91 | $16.50 | $16.78 | $13.11 | 248,094 |
2017-03-29 | $16.97 | $16.97 | $16.61 | $16.85 | $12.92 | 173,540 |
2017-03-28 | $16.68 | $17.18 | $16.30 | $16.94 | $12.98 | 211,745 |
2017-03-27 | $16.40 | $16.85 | $15.90 | $16.66 | $12.77 | 288,830 |
2017-03-24 | $17.28 | $17.40 | $16.49 | $16.72 | $12.82 | 281,038 |
2017-03-23 | $16.66 | $17.21 | $16.58 | $17.20 | $13.18 | 819,828 |
2017-03-22 | $16.30 | $17.00 | $15.60 | $16.69 | $12.79 | 1,523,226 |
2017-03-21 | $17.20 | $17.34 | $16.71 | $16.84 | $12.91 | 978,609 |
2017-03-20 | $16.57 | $17.36 | $16.54 | $17.31 | $13.27 | 622,701 |
2017-03-17 | $16.84 | $16.87 | $16.30 | $16.66 | $12.77 | 508,121 |
2017-03-16 | $16.68 | $16.99 | $16.65 | $16.81 | $12.88 | 384,028 |
2017-03-15 | $16.15 | $16.79 | $16.12 | $16.67 | $12.78 | 1,018,258 |
2017-03-14 | $15.63 | $16.28 | $15.58 | $16.24 | $12.45 | 515,137 |
2017-03-13 | $15.47 | $15.86 | $15.31 | $15.76 | $12.08 | 678,898 |
2017-03-10 | $15.41 | $15.68 | $15.41 | $15.48 | $11.87 | 474,970 |
2017-03-09 | $14.93 | $15.35 | $14.68 | $15.30 | $11.73 | 835,706 |
2017-03-08 | $15.00 | $15.21 | $14.94 | $15.20 | $11.65 | 870,230 |
2017-03-07 | $14.68 | $15.11 | $14.66 | $15.03 | $11.52 | 504,675 |
2017-03-06 | $14.44 | $14.80 | $14.38 | $14.77 | $11.32 | 396,151 |
2017-03-03 | $14.32 | $14.56 | $14.26 | $14.55 | $11.15 | 270,368 |
2017-03-02 | $14.10 | $14.36 | $13.99 | $14.35 | $11.00 | 567,673 |
2017-03-01 | $14.06 | $14.17 | $13.91 | $14.14 | $10.84 | 232,044 |
2017-02-28 | $13.96 | $14.25 | $13.81 | $13.96 | $10.70 | 395,182 |
2017-02-27 | $14.33 | $14.33 | $13.96 | $13.98 | $10.72 | 433,013 |
2017-02-24 | $14.53 | $14.64 | $14.18 | $14.36 | $11.01 | 504,216 |
2017-02-23 | $15.49 | $15.52 | $14.50 | $14.56 | $11.16 | 624,276 |
2017-02-22 | $15.69 | $15.69 | $15.30 | $15.43 | $11.83 | 729,971 |
2017-02-21 | $15.55 | $15.71 | $15.10 | $15.70 | $12.03 | 940,069 |
2017-02-17 | $15.06 | $15.50 | $14.92 | $15.48 | $11.87 | 1,043,073 |
2017-02-16 | $14.95 | $15.25 | $14.79 | $15.09 | $11.57 | 503,159 |
2017-02-15 | $14.86 | $15.14 | $14.75 | $14.98 | $11.48 | 578,365 |
2017-02-14 | $14.73 | $15.02 | $14.58 | $14.90 | $11.42 | 600,579 |
2017-02-13 | $14.83 | $14.83 | $14.44 | $14.69 | $11.26 | 649,336 |
2017-02-10 | $14.20 | $14.81 | $14.20 | $14.75 | $11.31 | 536,315 |
2017-02-09 | $13.85 | $14.35 | $13.85 | $14.28 | $10.95 | 441,223 |
2017-02-08 | $13.89 | $13.92 | $13.63 | $13.87 | $10.63 | 572,931 |
2017-02-07 | $13.59 | $14.10 | $13.59 | $13.83 | $10.60 | 1,509,394 |
2017-02-06 | $13.43 | $13.74 | $13.29 | $13.62 | $10.44 | 717,905 |
2017-02-03 | $13.48 | $13.55 | $13.40 | $13.40 | $10.27 | 805,344 |
2017-02-02 | $13.55 | $13.55 | $13.34 | $13.40 | $10.27 | 377,496 |
2017-02-01 | $13.66 | $13.78 | $13.28 | $13.56 | $10.39 | 555,577 |
2017-01-31 | $13.46 | $13.81 | $13.40 | $13.71 | $10.51 | 650,548 |
2017-01-30 | $13.40 | $13.52 | $13.21 | $13.50 | $10.35 | 721,885 |
2017-01-27 | $13.28 | $13.60 | $13.19 | $13.46 | $10.32 | 866,301 |
2017-01-26 | $12.83 | $13.38 | $12.76 | $13.28 | $10.18 | 889,382 |
2017-01-25 | $12.24 | $12.84 | $12.17 | $12.79 | $9.80 | 715,539 |
2017-01-24 | $12.00 | $12.21 | $11.71 | $12.19 | $9.34 | 601,885 |
2017-01-23 | $11.95 | $12.01 | $11.76 | $11.97 | $9.17 | 284,331 |
2017-01-20 | $12.00 | $12.02 | $11.65 | $12.00 | $9.20 | 281,632 |
2017-01-19 | $11.87 | $12.00 | $11.60 | $11.80 | $9.04 | 564,010 |
2017-01-18 | $12.34 | $12.36 | $11.80 | $11.87 | $9.10 | 1,172,099 |
2017-01-17 | $12.32 | $12.48 | $12.29 | $12.37 | $9.48 | 246,667 |
2017-01-13 | $12.25 | $12.25 | $12.10 | $12.23 | $9.37 | 266,908 |
2017-01-12 | $12.31 | $12.33 | $12.06 | $12.15 | $9.31 | 236,390 |
2017-01-11 | $12.37 | $12.42 | $12.11 | $12.19 | $9.34 | 246,257 |
2017-01-10 | $12.78 | $12.87 | $12.31 | $12.33 | $9.45 | 446,838 |
2017-01-09 | $12.94 | $13.06 | $12.69 | $12.77 | $9.79 | 623,245 |
2017-01-06 | $13.06 | $13.06 | $12.71 | $13.01 | $9.97 | 486,934 |
2017-01-05 | $13.07 | $13.17 | $12.80 | $13.07 | $10.02 | 383,376 |
2017-01-04 | $12.89 | $13.24 | $12.85 | $13.17 | $10.09 | 672,446 |
2017-01-03 | $12.87 | $13.24 | $12.83 | $12.88 | $9.87 | 479,096 |
2016-12-30 | $12.84 | $12.93 | $12.49 | $12.77 | $9.79 | 529,437 |
2016-12-29 | $12.84 | $12.92 | $12.76 | $12.84 | $9.84 | 485,632 |
2016-12-28 | $12.76 | $12.94 | $12.68 | $12.83 | $9.83 | 386,607 |
2016-12-27 | $12.72 | $12.80 | $12.64 | $12.77 | $9.79 | 520,470 |
2016-12-23 | $12.71 | $12.77 | $12.67 | $12.74 | $9.76 | 292,226 |
2016-12-22 | $12.70 | $12.84 | $12.65 | $12.75 | $9.77 | 700,090 |
2016-12-21 | $12.75 | $12.76 | $12.63 | $12.70 | $9.73 | 166,861 |
2016-12-20 | $12.73 | $12.80 | $12.65 | $12.70 | $9.73 | 424,401 |
2016-12-19 | $12.54 | $12.82 | $12.50 | $12.74 | $9.76 | 592,919 |
2016-12-16 | $12.39 | $12.61 | $12.35 | $12.58 | $9.64 | 444,673 |
2016-12-15 | $12.75 | $12.81 | $12.30 | $12.36 | $9.47 | 575,953 |
2016-12-14 | $12.85 | $12.90 | $12.71 | $12.79 | $9.80 | 356,849 |
2016-12-13 | $12.86 | $13.04 | $12.79 | $12.95 | $9.93 | 744,933 |
2016-12-12 | $12.66 | $12.86 | $12.57 | $12.75 | $9.77 | 623,393 |
2016-12-09 | $12.63 | $12.65 | $12.40 | $12.61 | $9.67 | 530,365 |
2016-12-08 | $12.55 | $12.67 | $12.47 | $12.65 | $9.70 | 663,765 |
2016-12-07 | $12.40 | $12.52 | $12.38 | $12.49 | $9.57 | 696,098 |
2016-12-06 | $12.69 | $12.70 | $12.29 | $12.38 | $9.49 | 925,814 |
2016-12-05 | $12.86 | $12.92 | $12.57 | $12.58 | $9.64 | 567,279 |
2016-12-02 | $12.53 | $12.99 | $12.53 | $12.85 | $9.85 | 1,189,896 |
2016-12-01 | $13.34 | $13.37 | $12.21 | $12.57 | $9.63 | 814,187 |
2016-11-30 | $13.77 | $13.82 | $13.19 | $13.30 | $10.03 | 718,835 |
2016-11-29 | $13.52 | $13.79 | $13.51 | $13.61 | $10.27 | 588,645 |
2016-11-28 | $13.47 | $13.78 | $13.40 | $13.55 | $10.22 | 1,388,072 |
2016-11-25 | $13.67 | $13.78 | $13.44 | $13.52 | $10.20 | 326,184 |
2016-11-23 | $13.60 | $13.82 | $13.39 | $13.67 | $10.31 | 558,183 |
2016-11-22 | $13.45 | $14.06 | $13.33 | $13.60 | $10.26 | 1,141,611 |
2016-11-21 | $13.01 | $13.55 | $12.96 | $13.27 | $10.01 | 1,247,388 |
2016-11-18 | $13.06 | $13.24 | $12.82 | $12.83 | $9.68 | 334,199 |
2016-11-17 | $12.84 | $13.33 | $12.84 | $13.04 | $9.84 | 461,042 |
2016-11-16 | $12.78 | $12.93 | $12.65 | $12.89 | $9.73 | 382,087 |
2016-11-15 | $12.68 | $13.01 | $12.50 | $12.91 | $9.74 | 640,870 |
2016-11-14 | $12.63 | $12.90 | $12.05 | $12.47 | $9.41 | 487,817 |
2016-11-11 | $12.85 | $12.92 | $12.49 | $12.65 | $9.54 | 398,394 |
2016-11-10 | $13.08 | $13.10 | $12.85 | $12.88 | $9.72 | 524,577 |
2016-11-09 | $12.88 | $13.32 | $12.60 | $12.99 | $9.80 | 895,832 |
2016-11-08 | $12.84 | $12.86 | $12.48 | $12.77 | $9.63 | 428,628 |
2016-11-07 | $13.10 | $13.13 | $12.50 | $12.79 | $9.65 | 295,570 |
2016-11-04 | $12.52 | $12.99 | $12.41 | $12.84 | $9.69 | 350,964 |
2016-11-03 | $12.52 | $12.62 | $12.48 | $12.55 | $9.47 | 349,346 |
2016-11-02 | $12.89 | $12.89 | $12.39 | $12.49 | $9.42 | 196,027 |
2016-11-01 | $13.02 | $13.05 | $12.78 | $12.79 | $9.65 | 260,854 |
2016-10-31 | $13.01 | $13.06 | $12.82 | $12.87 | $9.71 | 193,587 |
2016-10-28 | $13.04 | $13.15 | $12.86 | $13.09 | $9.88 | 437,064 |
2016-10-27 | $13.49 | $13.51 | $12.96 | $13.02 | $9.82 | 186,644 |
2016-10-26 | $13.67 | $13.72 | $13.13 | $13.18 | $9.94 | 273,276 |
2016-10-25 | $13.80 | $13.96 | $13.67 | $13.67 | $10.31 | 537,645 |
2016-10-24 | $13.51 | $13.76 | $13.46 | $13.74 | $10.37 | 496,920 |
2016-10-21 | $13.66 | $13.66 | $13.23 | $13.45 | $10.15 | 447,229 |
2016-10-20 | $14.27 | $14.32 | $13.55 | $13.65 | $10.30 | 371,304 |
2016-10-19 | $14.70 | $14.81 | $14.18 | $14.31 | $10.80 | 1,152,424 |
2016-10-18 | $14.69 | $14.90 | $14.44 | $14.77 | $11.14 | 282,879 |
2016-10-17 | $14.93 | $14.94 | $14.47 | $14.48 | $10.92 | 171,566 |
2016-10-14 | $14.80 | $15.02 | $14.80 | $14.96 | $11.29 | 330,932 |
2016-10-13 | $14.52 | $14.85 | $14.38 | $14.74 | $11.12 | 261,758 |
2016-10-12 | $14.19 | $14.61 | $14.11 | $14.56 | $10.99 | 298,383 |
2016-10-11 | $14.01 | $14.21 | $13.91 | $14.21 | $10.72 | 140,734 |
2016-10-10 | $14.04 | $14.15 | $13.81 | $14.09 | $10.63 | 298,630 |
2016-10-07 | $14.35 | $14.40 | $13.77 | $13.79 | $10.40 | 214,517 |
2016-10-06 | $14.91 | $14.99 | $14.23 | $14.35 | $10.83 | 263,220 |
2016-10-05 | $15.03 | $15.04 | $14.85 | $14.91 | $11.25 | 233,083 |
2016-10-04 | $14.81 | $15.03 | $14.80 | $15.00 | $11.32 | 393,097 |
2016-10-03 | $14.63 | $15.00 | $14.60 | $14.82 | $11.18 | 356,721 |
2016-09-30 | $14.85 | $14.98 | $14.58 | $14.64 | $11.05 | 386,289 |
2016-09-29 | $15.35 | $15.35 | $14.60 | $14.68 | $11.08 | 533,279 |
2016-09-28 | $15.45 | $15.51 | $15.25 | $15.30 | $11.54 | 362,792 |
2016-09-27 | $15.63 | $15.72 | $15.43 | $15.51 | $11.70 | 98,657 |
2016-09-26 | $15.86 | $15.93 | $15.65 | $15.67 | $11.82 | 686,345 |
2016-09-23 | $15.94 | $16.02 | $15.81 | $15.82 | $11.94 | 619,716 |
2016-09-22 | $15.88 | $16.17 | $15.81 | $15.91 | $12.00 | 564,621 |
2016-09-21 | $15.59 | $15.73 | $15.42 | $15.71 | $11.85 | 470,660 |
2016-09-20 | $15.54 | $15.60 | $15.06 | $15.41 | $11.63 | 424,256 |
2016-09-19 | $15.66 | $15.70 | $15.45 | $15.56 | $11.74 | 411,553 |
2016-09-16 | $15.57 | $15.68 | $15.36 | $15.47 | $11.67 | 585,777 |
2016-09-15 | $15.19 | $15.70 | $15.07 | $15.69 | $11.84 | 712,158 |
2016-09-14 | $15.03 | $15.23 | $14.80 | $15.15 | $11.43 | 366,249 |
2016-09-13 | $14.87 | $15.17 | $14.75 | $15.11 | $11.40 | 461,140 |
2016-09-12 | $14.81 | $15.07 | $14.50 | $14.97 | $11.29 | 475,054 |
2016-09-09 | $15.32 | $15.47 | $15.10 | $15.11 | $11.40 | 528,934 |
2016-09-08 | $15.45 | $15.53 | $15.27 | $15.51 | $11.70 | 227,615 |
2016-09-07 | $15.15 | $15.43 | $14.82 | $15.42 | $11.63 | 868,874 |
2016-09-06 | $15.14 | $15.31 | $14.92 | $15.18 | $11.45 | 570,173 |
2016-09-02 | $15.04 | $15.42 | $15.04 | $15.22 | $11.48 | 259,955 |
2016-09-01 | $14.59 | $14.99 | $14.49 | $14.94 | $11.27 | 418,071 |
2016-08-31 | $14.20 | $14.53 | $14.20 | $14.52 | $10.95 | 381,429 |
2016-08-30 | $14.52 | $14.63 | $14.20 | $14.29 | $10.78 | 207,972 |
2016-08-29 | $14.09 | $14.48 | $13.94 | $14.47 | $10.92 | 243,966 |
2016-08-26 | $14.05 | $14.18 | $13.91 | $14.09 | $10.63 | 335,526 |
2016-08-25 | $13.78 | $14.13 | $13.78 | $14.10 | $10.64 | 337,500 |
2016-08-24 | $14.04 | $14.13 | $13.84 | $14.05 | $10.45 | 440,404 |
2016-08-23 | $13.65 | $14.11 | $13.65 | $14.05 | $10.45 | 391,744 |
2016-08-22 | $13.37 | $13.63 | $13.34 | $13.60 | $10.12 | 239,530 |
2016-08-19 | $13.38 | $13.63 | $13.27 | $13.59 | $10.11 | 271,993 |
2016-08-18 | $13.60 | $13.65 | $13.34 | $13.52 | $10.06 | 408,008 |
2016-08-17 | $13.45 | $13.71 | $13.23 | $13.62 | $10.13 | 421,604 |
2016-08-16 | $12.83 | $13.52 | $12.75 | $13.49 | $10.04 | 629,181 |
2016-08-15 | $12.36 | $12.87 | $12.36 | $12.83 | $9.54 | 359,934 |
2016-08-12 | $11.83 | $12.40 | $11.83 | $12.35 | $9.19 | 305,978 |
2016-08-11 | $12.03 | $12.58 | $11.60 | $11.82 | $8.79 | 900,839 |
2016-08-10 | $12.49 | $12.59 | $11.77 | $11.95 | $8.89 | 304,659 |
2016-08-09 | $12.54 | $12.66 | $12.31 | $12.32 | $9.17 | 135,767 |
2016-08-08 | $12.40 | $12.57 | $12.25 | $12.54 | $9.33 | 388,114 |
2016-08-05 | $12.03 | $12.31 | $12.00 | $12.19 | $9.07 | 248,441 |
2016-08-04 | $11.63 | $12.01 | $11.26 | $11.94 | $8.88 | 295,612 |
2016-08-03 | $11.49 | $11.92 | $11.41 | $11.71 | $8.71 | 349,301 |
2016-08-02 | $11.85 | $12.07 | $11.44 | $11.47 | $8.53 | 239,577 |
2016-08-01 | $11.90 | $12.09 | $11.76 | $11.81 | $8.79 | 131,829 |
2016-07-29 | $11.71 | $11.96 | $11.70 | $11.89 | $8.85 | 171,489 |
2016-07-28 | $11.93 | $11.98 | $11.71 | $11.76 | $8.75 | 102,661 |
2016-07-27 | $11.79 | $12.12 | $11.79 | $12.00 | $8.93 | 183,983 |
2016-07-26 | $11.86 | $12.01 | $11.72 | $11.75 | $8.74 | 272,538 |
2016-07-25 | $11.95 | $12.14 | $11.70 | $11.91 | $8.86 | 292,563 |
2016-07-22 | $11.86 | $12.26 | $11.79 | $11.97 | $8.90 | 210,108 |
2016-07-21 | $12.09 | $12.18 | $11.81 | $11.85 | $8.82 | 171,802 |
2016-07-20 | $12.01 | $12.19 | $11.94 | $12.10 | $9.00 | 242,633 |
2016-07-19 | $12.12 | $12.28 | $11.91 | $12.04 | $8.96 | 433,401 |
2016-07-18 | $11.91 | $12.38 | $11.90 | $12.20 | $9.08 | 619,306 |
2016-07-15 | $12.25 | $12.47 | $12.16 | $12.18 | $9.06 | 513,117 |
2016-07-14 | $12.80 | $12.94 | $12.22 | $12.24 | $9.11 | 489,139 |
2016-07-13 | $12.96 | $12.99 | $12.45 | $12.59 | $9.37 | 269,406 |
2016-07-12 | $13.14 | $13.31 | $12.94 | $12.95 | $9.63 | 188,412 |
2016-07-11 | $12.93 | $13.13 | $12.87 | $13.00 | $9.67 | 164,684 |
2016-07-08 | $13.00 | $13.06 | $12.72 | $12.88 | $9.58 | 413,166 |
2016-07-07 | $12.80 | $12.85 | $12.42 | $12.66 | $9.42 | 272,917 |
2016-07-06 | $12.82 | $13.00 | $12.33 | $12.81 | $9.53 | 565,673 |
2016-07-05 | $12.98 | $12.98 | $12.25 | $12.38 | $9.21 | 428,173 |
2016-07-01 | $13.06 | $13.29 | $12.90 | $13.09 | $9.74 | 202,536 |
2016-06-30 | $13.57 | $13.60 | $12.93 | $13.10 | $9.75 | 334,137 |
2016-06-29 | $13.56 | $13.86 | $13.24 | $13.64 | $10.15 | 215,541 |
2016-06-28 | $12.60 | $13.43 | $12.59 | $13.34 | $9.92 | 304,890 |
2016-06-27 | $12.73 | $12.80 | $12.06 | $12.25 | $9.11 | 373,143 |
2016-06-24 | $12.80 | $13.40 | $12.71 | $12.92 | $9.61 | 635,680 |
2016-06-23 | $13.92 | $14.00 | $13.58 | $13.93 | $10.36 | 172,548 |
2016-06-22 | $13.61 | $13.83 | $13.56 | $13.70 | $10.19 | 190,298 |
2016-06-21 | $13.67 | $13.86 | $13.27 | $13.62 | $10.13 | 483,583 |
2016-06-20 | $13.50 | $13.92 | $13.48 | $13.71 | $10.20 | 281,878 |
2016-06-17 | $13.43 | $13.82 | $13.27 | $13.39 | $9.96 | 221,707 |
2016-06-16 | $13.43 | $13.43 | $12.92 | $13.30 | $9.89 | 359,437 |
2016-06-15 | $13.28 | $13.94 | $13.21 | $13.58 | $10.10 | 311,455 |
2016-06-14 | $13.71 | $13.99 | $12.83 | $13.12 | $9.76 | 481,690 |
2016-06-13 | $14.27 | $14.27 | $13.64 | $13.79 | $10.26 | 276,911 |
2016-06-10 | $14.00 | $14.55 | $13.89 | $14.28 | $10.62 | 479,941 |
2016-06-09 | $13.75 | $14.22 | $13.72 | $14.06 | $10.46 | 405,904 |
2016-06-08 | $13.99 | $14.27 | $13.79 | $13.89 | $10.33 | 358,003 |
2016-06-07 | $13.32 | $13.91 | $13.23 | $13.86 | $10.31 | 526,572 |
2016-06-06 | $12.61 | $13.29 | $12.61 | $13.22 | $9.83 | 415,109 |
2016-06-03 | $12.45 | $12.59 | $12.24 | $12.54 | $9.33 | 258,295 |
2016-06-02 | $12.28 | $12.60 | $12.03 | $12.40 | $9.22 | 499,006 |
2016-06-01 | $12.15 | $12.37 | $11.89 | $12.35 | $9.19 | 333,123 |
2016-05-31 | $12.54 | $12.71 | $12.32 | $12.33 | $9.17 | 152,541 |
2016-05-27 | $12.63 | $12.80 | $12.41 | $12.51 | $9.31 | 254,178 |
2016-05-26 | $12.62 | $12.78 | $12.38 | $12.78 | $9.51 | 289,717 |
2016-05-25 | $11.95 | $12.60 | $11.95 | $12.55 | $9.34 | 513,615 |
2016-05-24 | $11.87 | $11.93 | $11.60 | $11.85 | $8.82 | 398,343 |
2016-05-23 | $12.38 | $12.65 | $11.91 | $11.99 | $8.77 | 516,010 |
2016-05-20 | $11.66 | $12.45 | $11.66 | $12.35 | $9.03 | 737,806 |
2016-05-19 | $11.69 | $11.92 | $11.55 | $11.71 | $8.57 | 520,233 |
2016-05-18 | $11.33 | $12.14 | $11.13 | $11.57 | $8.46 | 741,082 |
2016-05-17 | $10.92 | $11.14 | $10.85 | $11.10 | $8.12 | 244,204 |
2016-05-16 | $11.23 | $11.29 | $10.85 | $10.91 | $7.98 | 262,468 |
2016-05-13 | $11.03 | $11.24 | $11.00 | $11.09 | $8.11 | 168,814 |
2016-05-12 | $11.06 | $11.26 | $10.99 | $11.06 | $8.09 | 308,690 |
2016-05-11 | $10.79 | $11.20 | $10.79 | $10.94 | $8.00 | 561,790 |
2016-05-10 | $10.80 | $10.88 | $10.42 | $10.73 | $7.85 | 644,534 |
2016-05-09 | $10.80 | $10.89 | $10.58 | $10.73 | $7.85 | 543,109 |
2016-05-06 | $10.80 | $11.05 | $10.75 | $10.80 | $7.90 | 475,135 |
2016-05-05 | $11.08 | $11.17 | $10.63 | $10.79 | $7.89 | 579,356 |
2016-05-04 | $11.22 | $11.35 | $10.80 | $10.85 | $7.94 | 761,677 |
2016-05-03 | $11.42 | $11.59 | $10.90 | $11.01 | $8.05 | 1,119,936 |
2016-05-02 | $12.32 | $12.35 | $11.06 | $11.55 | $8.45 | 971,142 |
2016-04-29 | $12.13 | $12.55 | $12.08 | $12.23 | $8.95 | 649,245 |
2016-04-28 | $12.68 | $12.80 | $11.97 | $11.97 | $8.76 | 867,691 |
2016-04-27 | $14.30 | $14.35 | $12.06 | $12.47 | $9.12 | 2,174,587 |
2016-04-26 | $15.40 | $15.40 | $14.35 | $14.54 | $10.64 | 493,864 |
2016-04-25 | $15.72 | $15.95 | $15.31 | $15.39 | $11.26 | 221,480 |
2016-04-22 | $15.48 | $16.01 | $15.47 | $15.82 | $11.57 | 193,394 |
2016-04-21 | $15.85 | $15.98 | $15.24 | $15.40 | $11.27 | 243,010 |
2016-04-20 | $15.52 | $16.00 | $15.42 | $15.86 | $11.60 | 182,369 |
2016-04-19 | $16.08 | $16.17 | $15.50 | $15.52 | $11.35 | 242,942 |
2016-04-18 | $15.74 | $16.09 | $15.45 | $15.81 | $11.57 | 165,520 |
2016-04-15 | $16.19 | $16.28 | $15.72 | $15.99 | $11.70 | 231,916 |
2016-04-14 | $16.24 | $16.65 | $15.94 | $16.40 | $12.00 | 420,795 |
2016-04-13 | $15.80 | $16.42 | $15.74 | $16.27 | $11.90 | 292,261 |
2016-04-12 | $14.66 | $15.90 | $14.61 | $15.74 | $11.51 | 478,131 |
2016-04-11 | $14.13 | $14.74 | $14.09 | $14.63 | $10.70 | 225,903 |
2016-04-08 | $14.00 | $14.00 | $13.74 | $13.97 | $10.22 | 198,607 |
2016-04-07 | $13.81 | $14.01 | $13.76 | $13.86 | $10.14 | 192,908 |
2016-04-06 | $13.66 | $14.01 | $13.66 | $13.96 | $10.21 | 179,747 |
2016-04-05 | $13.78 | $13.78 | $13.46 | $13.58 | $9.93 | 175,035 |
2016-04-04 | $13.94 | $14.05 | $13.74 | $13.82 | $10.11 | 122,148 |
2016-04-01 | $14.24 | $14.35 | $13.76 | $13.93 | $10.19 | 277,498 |
2016-03-31 | $14.13 | $14.49 | $14.09 | $14.49 | $10.60 | 255,232 |
2016-03-30 | $13.77 | $14.14 | $13.56 | $14.10 | $10.32 | 553,807 |
2016-03-29 | $13.83 | $14.01 | $13.60 | $13.76 | $10.07 | 334,465 |
2016-03-28 | $14.34 | $14.41 | $13.83 | $13.95 | $10.21 | 134,774 |
2016-03-24 | $13.69 | $14.26 | $13.35 | $14.20 | $10.39 | 301,774 |
2016-03-23 | $14.67 | $14.77 | $14.21 | $14.25 | $10.09 | 405,360 |
2016-03-22 | $14.29 | $14.95 | $14.21 | $14.77 | $10.46 | 442,041 |
2016-03-21 | $13.88 | $14.76 | $13.78 | $14.46 | $10.24 | 458,073 |
2016-03-18 | $13.70 | $14.08 | $13.55 | $14.02 | $9.93 | 424,601 |
2016-03-17 | $13.40 | $13.94 | $12.82 | $13.52 | $9.57 | 657,861 |
2016-03-16 | $11.63 | $13.80 | $11.61 | $13.57 | $9.61 | 1,013,771 |
2016-03-15 | $13.13 | $13.19 | $11.32 | $11.51 | $8.15 | 554,564 |
2016-03-14 | $12.00 | $12.90 | $11.90 | $12.58 | $8.91 | 666,563 |
2016-03-11 | $11.74 | $12.20 | $11.67 | $11.98 | $8.48 | 528,027 |
2016-03-10 | $11.82 | $11.90 | $11.31 | $11.49 | $8.14 | 606,002 |
2016-03-09 | $11.37 | $11.87 | $11.37 | $11.77 | $8.33 | 645,937 |
2016-03-08 | $12.00 | $12.00 | $11.23 | $11.23 | $7.95 | 260,285 |
2016-03-07 | $11.84 | $12.11 | $11.79 | $12.02 | $8.51 | 351,930 |
2016-03-04 | $11.45 | $12.08 | $11.44 | $11.83 | $8.38 | 615,011 |
2016-03-03 | $11.11 | $11.49 | $11.10 | $11.34 | $8.03 | 435,001 |
2016-03-02 | $11.40 | $11.50 | $11.00 | $11.13 | $7.88 | 348,102 |
2016-03-01 | $11.36 | $11.78 | $11.26 | $11.47 | $8.12 | 407,143 |
2016-02-29 | $10.81 | $11.54 | $10.80 | $11.12 | $7.87 | 802,086 |
2016-02-26 | $11.19 | $11.28 | $10.50 | $10.65 | $7.54 | 524,140 |
2016-02-25 | $11.08 | $11.12 | $10.86 | $11.01 | $7.80 | 355,402 |
2016-02-24 | $11.29 | $11.29 | $11.03 | $11.06 | $7.83 | 440,661 |
2016-02-23 | $11.65 | $11.78 | $11.42 | $11.44 | $8.10 | 222,392 |
2016-02-22 | $11.70 | $12.03 | $11.61 | $11.66 | $8.26 | 452,341 |
2016-02-19 | $11.77 | $11.89 | $11.61 | $11.68 | $8.27 | 210,041 |
2016-02-18 | $12.51 | $12.58 | $11.71 | $11.76 | $8.33 | 342,380 |
2016-02-17 | $12.75 | $12.75 | $12.38 | $12.50 | $8.85 | 253,123 |
2016-02-16 | $12.60 | $12.60 | $12.01 | $12.37 | $8.76 | 353,233 |
2016-02-12 | $12.70 | $12.70 | $11.70 | $12.00 | $8.50 | 275,392 |
2016-02-11 | $12.07 | $12.56 | $12.01 | $12.30 | $8.71 | 70,369 |
2016-02-10 | $12.51 | $12.83 | $12.15 | $12.45 | $8.82 | 155,018 |
2016-02-09 | $12.90 | $12.95 | $12.19 | $12.43 | $8.80 | 117,066 |
2016-02-08 | $13.06 | $13.13 | $12.80 | $12.92 | $9.15 | 149,153 |
2016-02-05 | $13.59 | $13.75 | $12.94 | $13.32 | $9.43 | 186,437 |
2016-02-04 | $14.85 | $14.85 | $13.55 | $13.74 | $9.73 | 403,762 |
2016-02-03 | $12.33 | $13.99 | $12.21 | $13.98 | $9.90 | 485,991 |
2016-02-02 | $12.63 | $13.00 | $12.17 | $12.88 | $9.12 | 685,361 |
2016-02-01 | $12.93 | $12.98 | $12.54 | $12.90 | $9.13 | 253,366 |
2016-01-29 | $13.00 | $13.26 | $12.82 | $12.91 | $9.14 | 506,409 |
2016-01-28 | $12.92 | $13.19 | $12.80 | $12.91 | $9.14 | 225,551 |
2016-01-27 | $13.00 | $13.26 | $12.69 | $12.74 | $9.02 | 286,466 |
2016-01-26 | $13.43 | $13.43 | $12.69 | $13.11 | $9.28 | 676,840 |
2016-01-25 | $14.18 | $14.18 | $13.06 | $13.07 | $9.26 | 141,490 |
2016-01-22 | $14.23 | $14.42 | $13.85 | $14.05 | $9.95 | 448,099 |
2016-01-21 | $13.95 | $14.13 | $13.57 | $13.73 | $9.72 | 440,515 |
2016-01-20 | $14.40 | $14.80 | $13.33 | $13.97 | $9.89 | 303,609 |
2016-01-19 | $15.92 | $16.25 | $14.61 | $14.69 | $10.40 | 336,230 |
2016-01-15 | $16.55 | $16.55 | $14.80 | $15.48 | $10.96 | 492,112 |
2016-01-14 | $16.47 | $17.16 | $16.15 | $17.12 | $12.12 | 134,164 |
2016-01-13 | $16.30 | $16.82 | $16.18 | $16.37 | $11.59 | 235,286 |
2016-01-12 | $16.26 | $16.42 | $15.88 | $16.02 | $11.34 | 209,123 |
2016-01-11 | $16.41 | $16.64 | $15.90 | $15.96 | $11.30 | 214,907 |
2016-01-08 | $17.14 | $17.35 | $16.24 | $16.28 | $11.53 | 119,213 |
2016-01-07 | $17.25 | $17.57 | $16.92 | $16.95 | $12.00 | 162,873 |
2016-01-06 | $17.32 | $17.69 | $17.32 | $17.55 | $12.43 | 75,927 |
2016-01-05 | $17.57 | $17.85 | $17.46 | $17.77 | $12.58 | 167,704 |
2016-01-04 | $17.56 | $17.62 | $17.15 | $17.57 | $12.44 | 278,455 |
2015-12-31 | $17.53 | $18.19 | $17.51 | $17.95 | $12.71 | 111,976 |
2015-12-30 | $17.90 | $18.58 | $17.35 | $17.53 | $12.41 | 243,451 |
2015-12-29 | $18.02 | $18.31 | $17.74 | $18.08 | $12.80 | 166,747 |
2015-12-28 | $17.82 | $18.05 | $17.40 | $17.92 | $12.69 | 146,925 |
2015-12-24 | $18.20 | $18.49 | $18.13 | $18.37 | $13.01 | 61,717 |
2015-12-23 | $18.49 | $18.65 | $17.75 | $18.27 | $12.94 | 376,334 |
2015-12-22 | $17.79 | $18.74 | $17.21 | $18.30 | $12.96 | 225,557 |
2015-12-21 | $17.40 | $17.96 | $17.40 | $17.79 | $12.60 | 150,886 |
2015-12-18 | $18.20 | $18.27 | $17.10 | $17.28 | $12.24 | 343,313 |
2015-12-17 | $18.26 | $19.32 | $18.19 | $18.31 | $12.97 | 359,246 |
2015-12-16 | $17.94 | $18.36 | $17.68 | $18.16 | $12.86 | 329,867 |
2015-12-15 | $17.59 | $18.21 | $17.37 | $17.99 | $12.74 | 303,035 |
2015-12-14 | $17.58 | $17.58 | $16.60 | $17.34 | $12.28 | 345,528 |
2015-12-11 | $18.09 | $18.14 | $17.52 | $17.61 | $12.47 | 197,298 |
2015-12-10 | $17.96 | $18.95 | $17.85 | $18.33 | $12.98 | 154,706 |
2015-12-09 | $17.94 | $18.58 | $17.64 | $17.93 | $12.70 | 330,078 |
2015-12-08 | $17.56 | $18.62 | $17.15 | $17.85 | $12.64 | 282,777 |
2015-12-07 | $18.58 | $18.79 | $17.78 | $17.92 | $12.69 | 438,087 |
2015-12-04 | $19.30 | $19.40 | $18.39 | $18.88 | $13.37 | 225,379 |
2015-12-03 | $19.20 | $19.66 | $18.67 | $19.44 | $13.77 | 273,094 |
2015-12-02 | $18.88 | $20.15 | $18.88 | $19.39 | $13.73 | 276,390 |
2015-12-01 | $19.08 | $19.15 | $18.89 | $18.92 | $13.40 | 230,213 |
2015-11-30 | $18.84 | $19.54 | $18.75 | $19.09 | $13.52 | 234,510 |
2015-11-27 | $19.04 | $19.15 | $18.46 | $18.71 | $13.25 | 94,425 |
2015-11-25 | $19.51 | $19.83 | $19.16 | $19.24 | $13.62 | 177,475 |
2015-11-24 | $19.34 | $19.63 | $18.70 | $19.61 | $13.89 | 383,122 |
2015-11-23 | $19.78 | $20.39 | $19.38 | $20.03 | $14.18 | 324,757 |
2015-11-20 | $19.51 | $20.05 | $19.20 | $19.98 | $14.15 | 284,035 |
2015-11-19 | $19.32 | $19.68 | $19.09 | $19.58 | $13.87 | 220,902 |
2015-11-18 | $19.59 | $20.00 | $18.87 | $19.25 | $13.63 | 296,675 |
2015-11-17 | $18.38 | $19.82 | $18.20 | $19.43 | $13.76 | 384,802 |
2015-11-16 | $17.32 | $18.41 | $17.32 | $18.41 | $13.04 | 223,895 |
2015-11-13 | $17.50 | $17.65 | $16.95 | $17.18 | $12.17 | 263,675 |
2015-11-12 | $18.43 | $18.53 | $17.40 | $17.41 | $12.33 | 365,101 |
2015-11-11 | $18.45 | $18.84 | $17.40 | $18.66 | $13.21 | 888,265 |
2015-11-10 | $16.57 | $18.10 | $16.46 | $18.00 | $12.75 | 673,634 |
2015-11-09 | $16.48 | $16.65 | $15.82 | $15.99 | $11.32 | 519,274 |
2015-11-06 | $16.48 | $16.94 | $16.20 | $16.48 | $11.67 | 370,968 |
2015-11-05 | $16.83 | $17.18 | $16.43 | $16.75 | $11.86 | 460,269 |
2015-11-04 | $17.51 | $17.64 | $16.75 | $16.85 | $11.93 | 452,395 |
2015-11-03 | $17.60 | $17.71 | $17.37 | $17.54 | $12.42 | 240,992 |
2015-11-02 | $17.30 | $17.98 | $17.21 | $17.48 | $12.38 | 457,680 |
2015-10-30 | $17.36 | $17.72 | $16.75 | $17.21 | $12.19 | 574,864 |
2015-10-29 | $17.77 | $17.97 | $16.26 | $17.11 | $12.12 | 572,260 |
2015-10-28 | $18.13 | $19.22 | $18.10 | $19.09 | $13.52 | 410,920 |
2015-10-27 | $18.62 | $18.71 | $17.89 | $18.12 | $12.83 | 246,753 |
2015-10-26 | $19.35 | $19.65 | $18.34 | $18.67 | $13.22 | 621,062 |
2015-10-23 | $19.09 | $19.41 | $18.67 | $19.31 | $13.67 | 137,347 |
2015-10-22 | $18.73 | $19.09 | $18.31 | $18.69 | $13.24 | 68,448 |
2015-10-21 | $19.87 | $20.36 | $18.40 | $18.45 | $13.07 | 345,829 |
2015-10-20 | $19.84 | $20.50 | $19.56 | $19.94 | $14.12 | 214,871 |
2015-10-19 | $19.63 | $20.29 | $19.48 | $19.81 | $14.03 | 196,080 |
2015-10-16 | $19.98 | $20.08 | $19.54 | $19.84 | $14.05 | 147,057 |
2015-10-15 | $19.65 | $20.20 | $19.40 | $19.95 | $14.13 | 293,062 |
2015-10-14 | $18.76 | $19.56 | $18.52 | $19.52 | $13.82 | 363,206 |
2015-10-13 | $18.48 | $18.94 | $18.23 | $18.71 | $13.25 | 239,045 |
2015-10-12 | $18.63 | $18.80 | $18.16 | $18.66 | $13.21 | 199,803 |
2015-10-09 | $19.29 | $19.65 | $18.31 | $18.53 | $13.12 | 252,820 |
2015-10-08 | $18.66 | $19.64 | $18.51 | $19.35 | $13.70 | 237,613 |
2015-10-07 | $18.72 | $19.80 | $18.30 | $18.73 | $13.26 | 471,929 |
2015-10-06 | $17.86 | $18.73 | $17.69 | $18.46 | $13.07 | 435,191 |
2015-10-05 | $16.74 | $17.96 | $16.61 | $17.86 | $12.65 | 530,758 |
2015-10-02 | $15.73 | $16.47 | $15.21 | $16.46 | $11.66 | 457,729 |
2015-10-01 | $16.11 | $16.27 | $15.05 | $15.51 | $10.98 | 566,618 |
2015-09-30 | $15.86 | $16.31 | $15.69 | $16.12 | $11.42 | 505,308 |
2015-09-29 | $15.24 | $15.88 | $15.11 | $15.57 | $11.03 | 371,767 |
2015-09-28 | $15.05 | $15.58 | $14.85 | $15.07 | $10.67 | 328,343 |
2015-09-25 | $15.51 | $16.28 | $15.14 | $15.22 | $10.78 | 522,198 |
2015-09-24 | $15.24 | $15.56 | $15.14 | $15.22 | $10.78 | 331,594 |
2015-09-23 | $16.40 | $16.40 | $15.30 | $15.34 | $10.86 | 707,908 |
2015-09-22 | $17.29 | $17.33 | $16.13 | $16.15 | $11.44 | 677,550 |
2015-09-21 | $19.03 | $19.22 | $17.47 | $17.47 | $12.37 | 884,126 |
2015-09-18 | $20.01 | $20.53 | $18.78 | $18.79 | $13.31 | 430,862 |
2015-09-17 | $20.49 | $20.72 | $19.97 | $20.19 | $14.30 | 303,286 |
2015-09-16 | $20.13 | $20.76 | $20.13 | $20.69 | $14.65 | 315,139 |
2015-09-15 | $19.15 | $19.78 | $18.96 | $19.69 | $13.94 | 285,416 |
2015-09-14 | $18.60 | $19.30 | $18.60 | $18.94 | $13.41 | 197,731 |
2015-09-11 | $19.09 | $19.53 | $18.54 | $18.80 | $13.31 | 352,193 |
2015-09-10 | $19.75 | $19.96 | $19.04 | $19.10 | $13.53 | 352,900 |
2015-09-09 | $21.09 | $21.68 | $19.27 | $19.87 | $14.07 | 965,645 |
2015-09-08 | $21.63 | $22.10 | $20.70 | $21.09 | $14.93 | 342,633 |
2015-09-04 | $20.57 | $22.12 | $20.57 | $21.44 | $15.18 | 868,564 |
2015-09-03 | $20.40 | $21.69 | $20.40 | $20.89 | $14.79 | 337,374 |
2015-09-02 | $22.18 | $23.77 | $19.32 | $21.18 | $15.00 | 1,392,579 |
2015-09-01 | $23.83 | $25.82 | $22.28 | $22.29 | $15.78 | 1,026,593 |
2015-08-31 | $26.10 | $26.60 | $24.97 | $26.15 | $18.52 | 443,163 |