SI-BONE Inc (SIBN) Exchange: NASDAQ
Data as of May 2, 2025
$14.41 ($0.02) 0.14%
SI-BONE Inc - Daily Information
Click for more stock information on SI-BONE Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $14.29 |
Previous Close | $14.41 |
High | $14.57 |
Low | $14.14 |
Adjusted Open | $14.29 |
Previous Adjusted Close | $14.41 |
Adjusted High | $14.57 |
Adjusted Low | $14.14 |
About SI-BONE Inc (SIBN)
SI-BONE, Inc. is a medical device company based in San Jose, California that markets and sells products to treat patients with back pain due to sacroiliac joint (SIJ) dysfunction. Founded in 2007, the company has grown into an industry leader in SIJ treatment, pioneering and commercializing two groundbreaking SIJ fusion implants and other medical devices and recurring consumable supplies. SI-BONE is committed to advancing the science and research behind the diagnosis and treatment of SIJ disorders through its partnerships with researchers, orthopaedic trauma surgeons, and leading healthcare institutions around the world. The companyâs management team and board of directors combine substantial leadership and experience in the medical device industry and have led the company from a start-up to a successful public company, trading as SIBN on the Nasdaq Global Market. SI-BONE is also dedicated to patient access and affordability, offering a number of cost-saving programs, such as product bundling and a generous patient assistance program. The companyâs commitment to quality and patient care is unwavering and led to the achievement of ISO 13485 certification. The mission of SI-BONE, Inc. is to provide improved clinical outcomes for patients suffering from SIJ dysfunction and reduce their pain and suffering.
Invest in SI-BONE Inc (SIBN)
Historical Stock Data for SI-BONE Inc (SIBN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $14.29 | $14.57 | $14.14 | $14.41 | $14.41 | 205,850 |
2025-04-24 | $13.82 | $14.47 | $13.82 | $14.39 | $14.39 | 225,954 |
2025-04-23 | $14.12 | $14.43 | $13.80 | $13.82 | $13.82 | 192,651 |
2025-04-22 | $13.59 | $13.70 | $13.29 | $13.63 | $13.63 | 173,548 |
2025-04-21 | $13.71 | $13.81 | $13.11 | $13.45 | $13.45 | 399,977 |
2025-04-17 | $13.75 | $13.94 | $12.98 | $13.85 | $13.85 | 397,377 |
2025-04-16 | $13.29 | $13.43 | $12.87 | $13.33 | $13.33 | 480,786 |
2025-04-15 | $13.70 | $13.74 | $13.00 | $13.05 | $13.05 | 211,841 |
2025-04-14 | $13.56 | $13.56 | $12.76 | $13.36 | $13.36 | 371,387 |
2025-04-11 | $13.25 | $13.76 | $12.87 | $13.37 | $13.37 | 372,967 |
2025-04-10 | $13.47 | $13.68 | $13.05 | $13.25 | $13.25 | 394,287 |
2025-04-09 | $12.90 | $14.32 | $12.50 | $13.92 | $13.92 | 604,381 |
2025-04-08 | $13.90 | $14.04 | $12.84 | $13.06 | $13.06 | 348,652 |
2025-04-07 | $12.85 | $13.99 | $12.50 | $13.47 | $13.47 | 492,293 |
2025-04-04 | $13.04 | $13.55 | $12.94 | $13.47 | $13.47 | 402,258 |
2025-04-03 | $13.59 | $13.93 | $13.32 | $13.60 | $13.60 | 291,900 |
2025-04-02 | $13.81 | $14.43 | $13.68 | $14.36 | $14.36 | 374,385 |
2025-04-01 | $13.99 | $14.40 | $13.80 | $14.04 | $14.04 | 250,761 |
2025-03-31 | $13.82 | $14.10 | $13.65 | $14.03 | $14.03 | 257,231 |
2025-03-28 | $14.00 | $14.15 | $13.81 | $14.04 | $14.04 | 259,995 |
2025-03-27 | $14.10 | $14.42 | $13.80 | $13.99 | $13.99 | 256,518 |
2025-03-26 | $14.67 | $14.84 | $14.03 | $14.04 | $14.04 | 222,839 |
2025-03-25 | $15.20 | $15.40 | $14.64 | $14.68 | $14.68 | 349,572 |
2025-03-24 | $14.96 | $15.19 | $14.74 | $14.82 | $14.82 | 719,196 |
2025-03-21 | $14.87 | $15.09 | $14.55 | $14.66 | $14.66 | 633,310 |
2025-03-20 | $15.12 | $15.25 | $14.90 | $14.96 | $14.96 | 263,700 |
2025-03-19 | $14.75 | $15.35 | $14.70 | $15.30 | $15.30 | 297,916 |
2025-03-18 | $15.02 | $15.03 | $14.74 | $14.79 | $14.79 | 215,891 |
2025-03-17 | $14.75 | $15.34 | $14.58 | $15.22 | $15.22 | 370,461 |
2025-03-14 | $14.81 | $15.10 | $14.70 | $14.75 | $14.75 | 183,199 |
2025-03-13 | $14.70 | $15.30 | $14.61 | $14.71 | $14.71 | 264,647 |
2025-03-12 | $15.61 | $15.64 | $14.69 | $14.75 | $14.75 | 557,553 |
2025-03-11 | $15.55 | $15.66 | $15.10 | $15.38 | $15.38 | 350,004 |
2025-03-10 | $15.96 | $16.78 | $15.32 | $15.43 | $15.43 | 374,039 |
2025-03-07 | $16.38 | $16.49 | $15.61 | $16.06 | $16.06 | 464,391 |
2025-03-06 | $16.76 | $16.87 | $16.28 | $16.36 | $16.36 | 300,525 |
2025-03-05 | $16.67 | $17.01 | $16.50 | $16.95 | $16.95 | 585,434 |
2025-03-04 | $17.26 | $17.37 | $16.81 | $16.97 | $16.97 | 602,297 |
2025-03-03 | $18.03 | $18.11 | $17.43 | $17.57 | $17.57 | 322,628 |
2025-02-28 | $17.74 | $18.14 | $17.41 | $18.12 | $18.12 | 463,981 |
2025-02-27 | $18.15 | $18.24 | $17.77 | $17.81 | $17.81 | 414,730 |
2025-02-26 | $18.04 | $18.26 | $17.29 | $18.15 | $18.15 | 769,936 |
2025-02-25 | $19.11 | $19.16 | $17.70 | $18.44 | $18.44 | 1,649,411 |
2025-02-24 | $17.48 | $17.85 | $17.15 | $17.47 | $17.47 | 481,708 |
2025-02-21 | $18.14 | $18.30 | $17.50 | $17.84 | $17.84 | 626,484 |
2025-02-20 | $17.97 | $18.06 | $17.30 | $18.00 | $18.00 | 314,566 |
2025-02-19 | $17.80 | $18.45 | $17.48 | $18.11 | $18.11 | 435,148 |
2025-02-18 | $16.35 | $17.92 | $16.17 | $17.92 | $17.92 | 1,006,775 |
2025-02-14 | $16.45 | $16.74 | $16.37 | $16.39 | $16.39 | 231,997 |
2025-02-13 | $16.30 | $16.97 | $16.05 | $16.40 | $16.40 | 232,259 |
2025-02-12 | $16.26 | $16.54 | $16.09 | $16.22 | $16.22 | 305,865 |
2025-02-11 | $16.90 | $17.11 | $16.53 | $16.59 | $16.59 | 219,722 |
2025-02-10 | $17.15 | $17.18 | $16.67 | $17.07 | $17.07 | 254,779 |
2025-02-07 | $17.90 | $17.90 | $16.94 | $17.08 | $17.08 | 198,330 |
2025-02-06 | $18.13 | $18.17 | $17.27 | $17.28 | $17.28 | 192,455 |
2025-02-05 | $17.88 | $18.16 | $17.64 | $18.10 | $18.10 | 249,031 |
2025-02-04 | $16.93 | $17.96 | $16.93 | $17.92 | $17.92 | 360,084 |
2025-02-03 | $16.36 | $17.31 | $16.36 | $17.02 | $17.02 | 324,350 |
2025-01-31 | $17.33 | $17.52 | $16.74 | $16.76 | $16.76 | 239,050 |
2025-01-30 | $17.46 | $17.65 | $16.88 | $17.04 | $17.04 | 337,402 |
2025-01-29 | $16.57 | $17.30 | $16.47 | $17.22 | $17.22 | 296,260 |
2025-01-28 | $16.03 | $16.59 | $15.96 | $16.56 | $16.56 | 198,589 |
2025-01-27 | $16.60 | $16.60 | $15.95 | $15.98 | $15.98 | 282,872 |
2025-01-24 | $16.43 | $16.59 | $16.09 | $16.25 | $16.25 | 230,230 |
2025-01-23 | $16.56 | $16.64 | $16.16 | $16.52 | $16.52 | 284,736 |
2025-01-22 | $17.16 | $17.66 | $16.61 | $16.64 | $16.64 | 379,322 |
2025-01-21 | $16.76 | $17.31 | $16.70 | $17.29 | $17.29 | 258,522 |
2025-01-17 | $17.23 | $17.23 | $16.67 | $16.69 | $16.69 | 294,437 |
2025-01-16 | $16.30 | $17.00 | $15.88 | $16.92 | $16.92 | 391,879 |
2025-01-15 | $15.92 | $16.53 | $15.92 | $16.47 | $16.47 | 351,185 |
2025-01-14 | $16.32 | $16.34 | $14.83 | $15.70 | $15.70 | 499,194 |
2025-01-13 | $13.82 | $16.60 | $13.75 | $16.23 | $16.23 | 659,960 |
2025-01-10 | $14.20 | $14.27 | $13.68 | $13.72 | $13.72 | 412,087 |
2025-01-08 | $14.07 | $14.46 | $13.90 | $14.40 | $14.40 | 211,024 |
2025-01-07 | $14.09 | $14.76 | $13.97 | $14.15 | $14.15 | 309,116 |
2025-01-06 | $14.30 | $14.62 | $14.01 | $14.12 | $14.12 | 231,586 |
2025-01-03 | $13.95 | $14.46 | $13.72 | $14.27 | $14.27 | 255,326 |
2025-01-02 | $14.19 | $14.42 | $13.63 | $13.93 | $13.93 | 268,419 |
2024-12-31 | $13.85 | $14.40 | $13.83 | $14.02 | $14.02 | 357,908 |
2024-12-30 | $13.54 | $13.80 | $13.18 | $13.71 | $13.71 | 335,472 |
2024-12-27 | $13.83 | $13.96 | $13.12 | $13.72 | $13.72 | 329,581 |
2024-12-26 | $13.18 | $13.88 | $13.07 | $13.84 | $13.84 | 138,047 |
2024-12-24 | $13.15 | $13.38 | $13.11 | $13.27 | $13.27 | 56,657 |
2024-12-23 | $13.26 | $13.43 | $13.00 | $13.16 | $13.16 | 222,214 |
2024-12-20 | $12.76 | $13.37 | $12.76 | $13.25 | $13.25 | 519,180 |
2024-12-19 | $13.64 | $13.64 | $13.01 | $13.05 | $13.05 | 349,254 |
2024-12-18 | $13.97 | $13.97 | $13.33 | $13.54 | $13.54 | 571,755 |
2024-12-17 | $13.73 | $14.02 | $13.55 | $13.84 | $13.84 | 283,685 |
2024-12-16 | $13.36 | $13.94 | $13.17 | $13.77 | $13.77 | 228,936 |
2024-12-13 | $13.54 | $13.54 | $13.10 | $13.42 | $13.42 | 181,190 |
2024-12-12 | $13.80 | $13.97 | $13.56 | $13.61 | $13.61 | 210,443 |
2024-12-11 | $14.29 | $14.72 | $13.83 | $13.83 | $13.83 | 301,473 |
2024-12-10 | $13.51 | $14.28 | $13.16 | $14.20 | $14.20 | 306,275 |
2024-12-09 | $13.68 | $13.95 | $13.36 | $13.59 | $13.59 | 212,454 |
2024-12-06 | $13.56 | $13.94 | $13.01 | $13.52 | $13.52 | 227,339 |
2024-12-05 | $13.71 | $13.94 | $13.31 | $13.40 | $13.40 | 302,996 |
2024-12-04 | $13.06 | $13.95 | $12.96 | $13.79 | $13.79 | 393,748 |
2024-12-03 | $13.24 | $13.24 | $12.92 | $13.02 | $13.02 | 179,787 |
2024-12-02 | $13.57 | $13.81 | $12.98 | $13.37 | $13.37 | 273,463 |
2024-11-29 | $13.36 | $13.79 | $13.31 | $13.56 | $13.56 | 147,807 |
2024-11-27 | $13.11 | $13.45 | $13.02 | $13.27 | $13.27 | 298,843 |
2024-11-26 | $12.65 | $13.22 | $12.58 | $12.96 | $12.96 | 241,309 |
2024-11-25 | $12.79 | $12.95 | $12.55 | $12.65 | $12.65 | 334,627 |
2024-11-22 | $12.31 | $12.69 | $12.12 | $12.56 | $12.56 | 265,344 |
2024-11-21 | $12.16 | $12.37 | $11.70 | $12.29 | $12.29 | 284,663 |
2024-11-20 | $12.24 | $12.60 | $12.07 | $12.15 | $12.15 | 217,144 |
2024-11-19 | $12.22 | $12.45 | $12.00 | $12.32 | $12.32 | 285,549 |
2024-11-18 | $12.87 | $13.10 | $12.32 | $12.36 | $12.36 | 605,929 |
2024-11-15 | $12.54 | $13.11 | $12.32 | $12.92 | $12.92 | 607,878 |
2024-11-14 | $13.18 | $13.25 | $12.24 | $12.44 | $12.44 | 751,660 |
2024-11-13 | $13.58 | $14.35 | $13.06 | $13.14 | $13.14 | 934,301 |
2024-11-12 | $15.76 | $16.18 | $15.30 | $15.63 | $15.63 | 381,312 |
2024-11-11 | $15.56 | $15.93 | $15.26 | $15.92 | $15.92 | 339,684 |
2024-11-08 | $15.56 | $15.86 | $15.31 | $15.32 | $15.32 | 275,920 |
2024-11-07 | $15.87 | $15.87 | $15.10 | $15.57 | $15.57 | 431,520 |
2024-11-06 | $15.00 | $16.08 | $14.99 | $16.05 | $16.05 | 647,799 |
2024-11-05 | $13.48 | $14.67 | $13.48 | $14.55 | $14.55 | 418,328 |
2024-11-04 | $13.51 | $14.15 | $13.45 | $13.63 | $13.63 | 627,632 |
2024-11-01 | $13.93 | $14.05 | $13.32 | $13.49 | $13.49 | 249,126 |
2024-10-31 | $13.12 | $14.14 | $13.12 | $13.80 | $13.80 | 499,044 |
2024-10-30 | $13.14 | $13.70 | $13.06 | $13.17 | $13.17 | 290,472 |
2024-10-29 | $12.24 | $13.13 | $12.20 | $13.11 | $13.11 | 1,226,552 |
2024-10-28 | $12.86 | $13.16 | $12.05 | $12.27 | $12.27 | 794,101 |
2024-10-25 | $12.66 | $12.80 | $12.45 | $12.67 | $12.67 | 433,211 |
2024-10-24 | $12.82 | $12.97 | $12.55 | $12.61 | $12.61 | 335,634 |
2024-10-23 | $12.89 | $13.09 | $12.56 | $12.74 | $12.74 | 249,282 |
2024-10-22 | $12.82 | $13.07 | $12.69 | $12.98 | $12.98 | 239,079 |
2024-10-21 | $13.19 | $13.27 | $12.77 | $12.88 | $12.88 | 351,120 |
2024-10-18 | $13.00 | $13.31 | $12.79 | $13.27 | $13.27 | 221,217 |
2024-10-17 | $13.20 | $13.52 | $12.73 | $12.81 | $12.81 | 195,953 |
2024-10-16 | $13.32 | $13.35 | $13.07 | $13.22 | $13.22 | 301,106 |
2024-10-15 | $13.08 | $13.27 | $12.95 | $13.14 | $13.14 | 284,449 |
2024-10-14 | $13.13 | $13.39 | $12.94 | $13.10 | $13.10 | 225,866 |
2024-10-11 | $13.02 | $13.36 | $12.84 | $13.13 | $13.13 | 236,116 |
2024-10-10 | $12.60 | $13.16 | $12.41 | $13.07 | $13.07 | 364,354 |
2024-10-09 | $13.50 | $13.55 | $12.47 | $12.84 | $12.84 | 597,448 |
2024-10-08 | $13.24 | $13.55 | $13.08 | $13.45 | $13.45 | 219,755 |
2024-10-07 | $14.52 | $14.52 | $13.02 | $13.24 | $13.24 | 629,389 |
2024-10-04 | $14.03 | $14.70 | $13.91 | $14.68 | $14.68 | 419,623 |
2024-10-03 | $13.60 | $14.27 | $13.47 | $13.85 | $13.85 | 602,986 |
2024-10-02 | $13.57 | $13.99 | $13.34 | $13.60 | $13.60 | 384,489 |
2024-10-01 | $13.98 | $14.21 | $13.40 | $13.62 | $13.62 | 298,654 |
2024-09-30 | $13.37 | $14.20 | $13.34 | $13.98 | $13.98 | 732,234 |
2024-09-27 | $14.10 | $14.11 | $13.36 | $13.38 | $13.38 | 198,861 |
2024-09-26 | $14.14 | $14.26 | $13.50 | $13.81 | $13.81 | 192,097 |
2024-09-25 | $14.49 | $14.49 | $13.88 | $13.99 | $13.99 | 285,528 |
2024-09-24 | $14.87 | $15.06 | $14.42 | $14.43 | $14.43 | 179,683 |
2024-09-23 | $15.41 | $15.41 | $14.79 | $14.85 | $14.85 | 285,212 |
2024-09-20 | $15.82 | $16.05 | $15.36 | $15.39 | $15.39 | 556,816 |
2024-09-19 | $16.18 | $16.48 | $15.70 | $15.83 | $15.83 | 296,959 |
2024-09-18 | $15.61 | $17.26 | $15.20 | $15.68 | $15.68 | 505,769 |
2024-09-17 | $15.69 | $16.15 | $15.52 | $15.68 | $15.68 | 232,349 |
2024-09-16 | $15.82 | $16.02 | $15.44 | $15.52 | $15.52 | 186,460 |
2024-09-13 | $15.58 | $15.82 | $15.46 | $15.73 | $15.73 | 151,113 |
2024-09-12 | $15.27 | $15.53 | $15.10 | $15.36 | $15.36 | 142,739 |
2024-09-11 | $15.53 | $15.53 | $14.89 | $15.08 | $15.08 | 176,060 |
2024-09-10 | $15.10 | $15.86 | $14.96 | $15.68 | $15.68 | 350,307 |
2024-09-09 | $15.17 | $15.48 | $14.91 | $15.03 | $15.03 | 283,569 |
2024-09-06 | $15.84 | $16.21 | $14.93 | $15.15 | $15.15 | 225,038 |
2024-09-05 | $16.27 | $16.27 | $15.29 | $15.83 | $15.83 | 270,937 |
2024-09-04 | $16.00 | $16.44 | $15.89 | $16.26 | $16.26 | 191,600 |
2024-09-03 | $16.35 | $16.60 | $15.65 | $15.94 | $15.94 | 285,086 |
2024-08-30 | $16.44 | $16.64 | $16.18 | $16.62 | $16.62 | 209,041 |
2024-08-29 | $16.08 | $16.71 | $15.89 | $16.31 | $16.31 | 158,004 |
2024-08-28 | $16.47 | $16.56 | $15.92 | $16.06 | $16.06 | 187,482 |
2024-08-27 | $16.98 | $16.98 | $16.43 | $16.48 | $16.48 | 143,820 |
2024-08-26 | $16.59 | $17.31 | $16.37 | $17.01 | $17.01 | 319,455 |
2024-08-23 | $15.09 | $16.59 | $15.03 | $16.55 | $16.55 | 720,636 |
2024-08-22 | $15.15 | $15.63 | $14.84 | $14.90 | $14.90 | 288,483 |
2024-08-21 | $14.24 | $15.19 | $14.09 | $15.09 | $15.09 | 254,462 |
2024-08-20 | $14.23 | $14.64 | $14.06 | $14.18 | $14.18 | 234,959 |
2024-08-19 | $13.85 | $14.35 | $13.54 | $14.32 | $14.32 | 411,275 |
2024-08-16 | $13.99 | $14.20 | $13.77 | $13.87 | $13.87 | 374,097 |
2024-08-15 | $13.91 | $14.20 | $13.76 | $14.03 | $14.03 | 207,080 |
2024-08-14 | $13.97 | $13.97 | $13.38 | $13.55 | $13.55 | 268,764 |
2024-08-13 | $14.27 | $14.37 | $13.93 | $13.97 | $13.97 | 203,974 |
2024-08-12 | $13.89 | $14.21 | $13.63 | $14.09 | $14.09 | 351,800 |
2024-08-09 | $14.16 | $14.24 | $13.64 | $13.98 | $13.98 | 207,565 |
2024-08-08 | $14.23 | $14.42 | $14.00 | $14.23 | $14.23 | 330,940 |
2024-08-07 | $14.12 | $14.41 | $14.00 | $14.12 | $14.12 | 419,450 |
2024-08-06 | $15.14 | $16.37 | $14.19 | $14.22 | $14.22 | 541,753 |
2024-08-05 | $13.96 | $14.07 | $13.31 | $14.04 | $14.04 | 786,174 |
2024-08-02 | $13.95 | $14.84 | $13.95 | $14.75 | $14.75 | 380,374 |
2024-08-01 | $15.20 | $15.29 | $14.17 | $14.84 | $14.84 | 496,437 |
2024-07-31 | $14.94 | $16.01 | $14.67 | $15.20 | $15.20 | 398,052 |
2024-07-30 | $15.19 | $15.48 | $14.92 | $14.94 | $14.94 | 303,737 |
2024-07-29 | $16.18 | $16.21 | $15.06 | $15.13 | $15.13 | 269,573 |
2024-07-26 | $16.20 | $16.20 | $15.69 | $16.16 | $16.16 | 416,897 |
2024-07-25 | $16.41 | $16.79 | $15.92 | $15.97 | $15.97 | 292,558 |
2024-07-24 | $16.92 | $17.29 | $16.43 | $16.43 | $16.43 | 414,729 |
2024-07-23 | $16.77 | $17.39 | $16.42 | $17.07 | $17.07 | 497,148 |
2024-07-22 | $16.56 | $16.91 | $16.19 | $16.81 | $16.81 | 478,892 |
2024-07-19 | $16.62 | $16.63 | $16.34 | $16.61 | $16.61 | 226,468 |
2024-07-18 | $16.99 | $17.37 | $16.34 | $16.56 | $16.56 | 292,150 |
2024-07-17 | $16.78 | $17.42 | $16.55 | $17.11 | $17.11 | 575,150 |
2024-07-16 | $15.78 | $17.02 | $15.72 | $16.97 | $16.97 | 504,152 |
2024-07-15 | $15.32 | $15.75 | $15.20 | $15.58 | $15.58 | 350,751 |
2024-07-12 | $14.94 | $15.47 | $14.83 | $15.32 | $15.32 | 533,973 |
2024-07-11 | $13.85 | $14.86 | $13.85 | $14.73 | $14.73 | 341,108 |
2024-07-10 | $13.53 | $13.59 | $13.30 | $13.55 | $13.55 | 227,715 |
2024-07-09 | $13.50 | $13.52 | $12.96 | $13.45 | $13.45 | 282,879 |
2024-07-08 | $12.98 | $13.57 | $12.98 | $13.49 | $13.49 | 671,330 |
2024-07-05 | $13.05 | $13.07 | $12.68 | $12.99 | $12.99 | 192,874 |
2024-07-03 | $13.00 | $13.21 | $12.86 | $13.04 | $13.04 | 136,274 |
2024-07-02 | $13.01 | $13.19 | $12.68 | $13.00 | $13.00 | 240,730 |
2024-07-01 | $12.92 | $13.20 | $12.33 | $12.90 | $12.90 | 359,025 |
2024-06-28 | $12.48 | $13.00 | $12.47 | $12.93 | $12.93 | 1,054,189 |
2024-06-27 | $12.49 | $12.63 | $12.12 | $12.43 | $12.43 | 267,081 |
2024-06-26 | $11.96 | $12.52 | $11.95 | $12.48 | $12.48 | 479,807 |
2024-06-25 | $11.86 | $12.12 | $11.76 | $12.01 | $12.01 | 306,198 |
2024-06-24 | $12.11 | $12.18 | $11.87 | $11.93 | $11.93 | 349,586 |
2024-06-21 | $12.22 | $12.52 | $12.03 | $12.17 | $12.17 | 667,901 |
2024-06-20 | $12.37 | $12.46 | $12.05 | $12.21 | $12.21 | 383,243 |
2024-06-18 | $12.50 | $12.65 | $12.25 | $12.39 | $12.39 | 295,650 |
2024-06-17 | $12.60 | $12.82 | $12.32 | $12.50 | $12.50 | 256,359 |
2024-06-14 | $12.76 | $12.96 | $12.48 | $12.66 | $12.66 | 235,952 |
2024-06-13 | $13.24 | $13.42 | $12.77 | $12.87 | $12.87 | 273,027 |
2024-06-12 | $13.45 | $13.73 | $13.22 | $13.34 | $13.34 | 392,460 |
2024-06-11 | $13.08 | $13.18 | $12.84 | $13.14 | $13.14 | 226,251 |
2024-06-10 | $13.15 | $13.16 | $12.80 | $13.15 | $13.15 | 240,148 |
2024-06-07 | $13.23 | $13.49 | $13.16 | $13.28 | $13.28 | 185,155 |
2024-06-06 | $14.06 | $14.06 | $13.29 | $13.36 | $13.36 | 235,775 |
2024-06-05 | $13.76 | $14.53 | $13.49 | $14.04 | $14.04 | 201,132 |
2024-06-04 | $14.30 | $14.37 | $13.71 | $13.75 | $13.75 | 254,712 |
2024-06-03 | $14.07 | $14.81 | $14.07 | $14.28 | $14.28 | 498,432 |
2024-05-31 | $13.49 | $14.10 | $13.44 | $14.05 | $14.05 | 425,108 |
2024-05-30 | $13.59 | $13.81 | $13.44 | $13.47 | $13.47 | 160,751 |
2024-05-29 | $13.59 | $13.83 | $13.49 | $13.53 | $13.53 | 172,579 |
2024-05-28 | $13.63 | $13.76 | $13.50 | $13.72 | $13.72 | 226,582 |
2024-05-24 | $13.44 | $13.78 | $13.34 | $13.55 | $13.55 | 209,176 |
2024-05-23 | $13.97 | $13.98 | $13.35 | $13.41 | $13.41 | 375,790 |
2024-05-22 | $14.03 | $14.29 | $13.85 | $14.03 | $14.03 | 377,473 |
2024-05-21 | $14.39 | $14.57 | $13.95 | $14.05 | $14.05 | 269,143 |
2024-05-20 | $14.92 | $14.98 | $14.40 | $14.40 | $14.40 | 306,491 |
2024-05-17 | $15.02 | $15.20 | $14.68 | $14.92 | $14.92 | 333,933 |
2024-05-16 | $15.13 | $15.27 | $14.90 | $15.13 | $15.13 | 294,757 |
2024-05-15 | $14.87 | $15.12 | $14.45 | $15.11 | $15.11 | 333,664 |
2024-05-14 | $15.27 | $15.45 | $14.55 | $14.67 | $14.67 | 342,257 |
2024-05-13 | $15.42 | $15.56 | $14.62 | $15.00 | $15.00 | 437,376 |
2024-05-10 | $15.59 | $15.76 | $15.17 | $15.33 | $15.33 | 449,569 |
2024-05-09 | $15.07 | $15.63 | $15.02 | $15.54 | $15.54 | 547,220 |
2024-05-08 | $15.46 | $15.63 | $14.92 | $15.00 | $15.00 | 679,145 |
2024-05-07 | $15.00 | $15.80 | $14.48 | $15.68 | $15.68 | 595,441 |
2024-05-06 | $14.31 | $14.54 | $13.96 | $14.48 | $14.48 | 628,645 |
2024-05-03 | $14.79 | $15.05 | $14.07 | $14.20 | $14.20 | 396,266 |
2024-05-02 | $14.69 | $14.80 | $14.39 | $14.61 | $14.61 | 303,435 |
2024-05-01 | $14.29 | $14.86 | $14.23 | $14.51 | $14.51 | 257,161 |
2024-04-30 | $14.52 | $14.71 | $14.24 | $14.26 | $14.26 | 465,447 |
2024-04-29 | $14.75 | $15.23 | $14.50 | $14.65 | $14.65 | 358,473 |
2024-04-26 | $14.23 | $14.80 | $14.12 | $14.57 | $14.57 | 301,183 |
2024-04-25 | $14.97 | $14.97 | $14.26 | $14.27 | $14.27 | 241,779 |
2024-04-24 | $15.29 | $15.29 | $14.86 | $15.08 | $15.08 | 375,080 |
2024-04-23 | $15.51 | $15.76 | $15.12 | $15.27 | $15.27 | 312,422 |
2024-04-22 | $15.42 | $15.64 | $15.18 | $15.56 | $15.56 | 482,848 |
2024-04-19 | $15.23 | $15.70 | $15.14 | $15.42 | $15.42 | 587,572 |
2024-04-18 | $15.24 | $15.39 | $15.04 | $15.30 | $15.30 | 299,377 |
2024-04-17 | $15.35 | $15.68 | $15.21 | $15.23 | $15.23 | 276,788 |
2024-04-16 | $15.19 | $15.64 | $15.04 | $15.34 | $15.34 | 428,446 |
2024-04-15 | $14.89 | $15.31 | $14.84 | $15.27 | $15.27 | 371,844 |
2024-04-12 | $15.59 | $15.74 | $14.91 | $14.97 | $14.97 | 246,838 |
2024-04-11 | $16.28 | $16.28 | $15.60 | $15.69 | $15.69 | 189,018 |
2024-04-10 | $15.93 | $15.98 | $15.65 | $15.98 | $15.98 | 256,581 |
2024-04-09 | $15.41 | $16.34 | $15.29 | $16.34 | $16.34 | 378,463 |
2024-04-08 | $15.50 | $15.68 | $15.27 | $15.32 | $15.32 | 210,721 |
2024-04-05 | $15.25 | $15.61 | $15.25 | $15.36 | $15.36 | 267,749 |
2024-04-04 | $15.84 | $16.02 | $15.18 | $15.40 | $15.40 | 310,038 |
2024-04-03 | $15.61 | $15.92 | $15.34 | $15.85 | $15.85 | 484,848 |
2024-04-02 | $15.37 | $15.62 | $15.26 | $15.57 | $15.57 | 385,573 |
2024-04-01 | $16.38 | $16.38 | $15.77 | $15.78 | $15.78 | 327,100 |
2024-03-28 | $16.71 | $16.84 | $16.21 | $16.37 | $16.37 | 524,506 |
2024-03-27 | $15.42 | $15.87 | $15.24 | $15.82 | $15.82 | 328,779 |
2024-03-26 | $15.32 | $15.58 | $14.88 | $15.30 | $15.30 | 333,084 |
2024-03-25 | $15.40 | $15.55 | $15.12 | $15.15 | $15.15 | 499,988 |
2024-03-22 | $15.67 | $15.67 | $15.16 | $15.25 | $15.25 | 323,922 |
2024-03-21 | $16.05 | $16.30 | $15.67 | $15.70 | $15.70 | 467,544 |
2024-03-20 | $16.21 | $16.33 | $15.90 | $16.03 | $16.03 | 335,787 |
2024-03-19 | $15.85 | $16.19 | $15.80 | $16.15 | $16.15 | 451,933 |
2024-03-18 | $16.03 | $16.03 | $15.73 | $15.95 | $15.95 | 566,362 |
2024-03-15 | $16.00 | $16.35 | $15.61 | $16.04 | $16.04 | 1,130,305 |
2024-03-14 | $16.22 | $16.50 | $15.79 | $16.15 | $16.15 | 593,772 |
2024-03-13 | $17.30 | $17.44 | $16.17 | $16.22 | $16.22 | 413,821 |
2024-03-12 | $17.58 | $17.78 | $17.20 | $17.30 | $17.30 | 546,781 |
2024-03-11 | $17.64 | $17.86 | $17.37 | $17.64 | $17.64 | 475,856 |
2024-03-08 | $18.00 | $18.13 | $17.32 | $17.53 | $17.53 | 547,693 |
2024-03-07 | $17.80 | $18.04 | $17.72 | $17.85 | $17.85 | 352,943 |
2024-03-06 | $17.56 | $17.71 | $17.33 | $17.63 | $17.63 | 269,799 |
2024-03-05 | $17.64 | $17.96 | $17.37 | $17.41 | $17.41 | 687,255 |
2024-03-04 | $17.08 | $17.96 | $16.90 | $17.78 | $17.78 | 507,372 |
2024-03-01 | $17.38 | $17.59 | $17.05 | $17.08 | $17.08 | 484,712 |
2024-02-29 | $17.46 | $17.65 | $17.10 | $17.35 | $17.35 | 528,911 |
2024-02-28 | $17.66 | $18.01 | $17.19 | $17.35 | $17.35 | 1,082,257 |
2024-02-27 | $18.56 | $19.19 | $17.30 | $17.76 | $17.76 | 1,762,369 |
2024-02-26 | $20.28 | $20.60 | $19.87 | $20.54 | $20.54 | 804,061 |
2024-02-23 | $20.16 | $20.74 | $19.91 | $20.27 | $20.27 | 619,463 |
2024-02-22 | $20.20 | $20.33 | $19.59 | $20.20 | $20.20 | 502,317 |
2024-02-21 | $20.61 | $20.94 | $20.21 | $20.29 | $20.29 | 411,019 |
2024-02-20 | $20.63 | $20.96 | $20.56 | $20.80 | $20.80 | 479,064 |
2024-02-16 | $21.10 | $21.19 | $20.52 | $20.92 | $20.92 | 354,926 |
2024-02-15 | $20.48 | $21.12 | $20.46 | $21.12 | $21.12 | 297,502 |
2024-02-14 | $21.12 | $21.19 | $20.31 | $20.40 | $20.40 | 394,194 |
2024-02-13 | $20.93 | $21.09 | $20.66 | $20.88 | $20.88 | 216,090 |
2024-02-12 | $21.03 | $21.64 | $21.02 | $21.58 | $21.58 | 295,682 |
2024-02-09 | $21.18 | $21.36 | $20.97 | $21.02 | $21.02 | 165,386 |
2024-02-08 | $20.53 | $21.11 | $20.53 | $21.11 | $21.11 | 140,701 |
2024-02-07 | $20.79 | $20.88 | $20.52 | $20.56 | $20.56 | 280,039 |
2024-02-06 | $20.40 | $20.82 | $20.40 | $20.72 | $20.72 | 279,437 |
2024-02-05 | $20.42 | $20.64 | $20.16 | $20.46 | $20.46 | 152,211 |
2024-02-02 | $20.41 | $20.70 | $20.01 | $20.52 | $20.52 | 161,829 |
2024-02-01 | $20.21 | $20.80 | $19.95 | $20.64 | $20.64 | 219,268 |
2024-01-31 | $20.29 | $20.84 | $20.13 | $20.21 | $20.21 | 314,422 |
2024-01-30 | $20.75 | $20.75 | $20.14 | $20.29 | $20.29 | 198,029 |
2024-01-29 | $19.55 | $20.58 | $19.34 | $20.56 | $20.56 | 346,851 |
2024-01-26 | $20.19 | $20.37 | $19.37 | $19.57 | $19.57 | 257,327 |
2024-01-25 | $19.52 | $20.22 | $19.12 | $20.01 | $20.01 | 386,845 |
2024-01-24 | $19.29 | $19.54 | $18.98 | $19.26 | $19.26 | 377,603 |
2024-01-23 | $19.58 | $19.66 | $18.64 | $19.04 | $19.04 | 355,277 |
2024-01-22 | $18.85 | $19.59 | $18.74 | $19.31 | $19.31 | 462,544 |
2024-01-19 | $18.89 | $18.89 | $18.42 | $18.54 | $18.54 | 290,466 |
2024-01-18 | $18.81 | $18.96 | $18.71 | $18.85 | $18.85 | 301,005 |
2024-01-17 | $18.81 | $18.91 | $18.52 | $18.79 | $18.79 | 521,768 |
2024-01-16 | $18.78 | $18.89 | $18.38 | $18.81 | $18.81 | 576,054 |
2024-01-12 | $19.73 | $19.96 | $18.94 | $19.03 | $19.03 | 275,984 |
2024-01-11 | $19.68 | $20.00 | $19.46 | $19.54 | $19.54 | 259,830 |
2024-01-10 | $20.18 | $20.95 | $19.24 | $19.78 | $19.78 | 547,977 |
2024-01-09 | $19.12 | $20.44 | $18.67 | $20.09 | $20.09 | 883,913 |
2024-01-08 | $20.50 | $20.64 | $19.23 | $19.35 | $19.35 | 1,165,508 |
2024-01-05 | $20.40 | $20.88 | $19.59 | $20.82 | $20.82 | 383,002 |
2024-01-04 | $20.78 | $21.20 | $20.58 | $20.59 | $20.59 | 284,294 |
2024-01-03 | $20.64 | $21.15 | $20.42 | $20.71 | $20.71 | 476,182 |
2024-01-02 | $20.73 | $21.43 | $20.21 | $20.84 | $20.84 | 408,579 |
2023-12-29 | $21.39 | $21.39 | $20.95 | $20.99 | $20.99 | 183,679 |
2023-12-28 | $21.31 | $21.63 | $21.02 | $21.38 | $21.38 | 280,609 |
2023-12-27 | $21.31 | $21.52 | $21.04 | $21.38 | $21.38 | 205,177 |
2023-12-26 | $21.12 | $21.70 | $20.85 | $21.34 | $21.34 | 270,175 |
2023-12-22 | $21.45 | $21.61 | $20.56 | $21.02 | $21.02 | 327,900 |
2023-12-21 | $20.74 | $21.14 | $20.55 | $21.09 | $21.09 | 319,263 |
2023-12-20 | $20.04 | $21.18 | $19.19 | $20.45 | $20.45 | 787,569 |
2023-12-19 | $19.51 | $20.06 | $18.82 | $19.98 | $19.98 | 315,341 |
2023-12-18 | $19.09 | $19.62 | $18.61 | $19.40 | $19.40 | 377,469 |
2023-12-15 | $19.87 | $20.12 | $18.65 | $19.00 | $19.00 | 1,666,519 |
2023-12-14 | $19.92 | $20.45 | $19.71 | $19.74 | $19.74 | 756,658 |
2023-12-13 | $19.70 | $20.00 | $18.98 | $19.69 | $19.69 | 403,592 |
2023-12-12 | $19.63 | $19.71 | $19.03 | $19.63 | $19.63 | 461,565 |
2023-12-11 | $19.27 | $19.50 | $18.93 | $19.42 | $19.42 | 389,073 |
2023-12-08 | $18.60 | $19.61 | $17.51 | $19.34 | $19.34 | 467,103 |
2023-12-07 | $17.80 | $18.81 | $17.50 | $18.65 | $18.65 | 478,606 |
2023-12-06 | $18.49 | $18.49 | $17.46 | $17.80 | $17.80 | 399,193 |
2023-12-05 | $18.75 | $18.96 | $18.22 | $18.30 | $18.30 | 252,692 |
2023-12-04 | $18.50 | $19.19 | $18.12 | $18.77 | $18.77 | 371,391 |
2023-12-01 | $18.94 | $19.08 | $18.32 | $18.82 | $18.82 | 395,325 |
2023-11-30 | $18.43 | $19.01 | $17.94 | $18.96 | $18.96 | 394,995 |
2023-11-29 | $18.10 | $19.00 | $17.88 | $18.40 | $18.40 | 396,052 |
2023-11-28 | $18.44 | $18.49 | $17.71 | $17.96 | $17.96 | 363,779 |
2023-11-27 | $17.82 | $18.50 | $17.43 | $18.46 | $18.46 | 292,364 |
2023-11-24 | $17.89 | $18.48 | $17.83 | $17.93 | $17.93 | 92,467 |
2023-11-22 | $17.72 | $18.10 | $17.37 | $17.93 | $17.93 | 232,674 |
2023-11-21 | $17.87 | $18.22 | $17.35 | $17.45 | $17.45 | 303,161 |
2023-11-20 | $17.59 | $18.11 | $17.39 | $18.04 | $18.04 | 230,933 |
2023-11-17 | $17.95 | $18.00 | $17.53 | $17.54 | $17.54 | 226,665 |
2023-11-16 | $17.55 | $18.17 | $17.09 | $17.68 | $17.68 | 245,554 |
2023-11-15 | $17.41 | $18.10 | $17.41 | $17.63 | $17.63 | 269,768 |
2023-11-14 | $16.55 | $17.73 | $16.50 | $17.45 | $17.45 | 549,926 |
2023-11-13 | $15.75 | $16.46 | $15.57 | $15.94 | $15.94 | 552,239 |
2023-11-10 | $16.35 | $16.35 | $15.73 | $15.75 | $15.75 | 480,336 |
2023-11-09 | $16.92 | $16.92 | $15.89 | $16.22 | $16.22 | 440,222 |
2023-11-08 | $17.17 | $17.74 | $16.72 | $16.91 | $16.91 | 391,698 |
2023-11-07 | $18.00 | $18.28 | $17.10 | $17.12 | $17.12 | 1,198,400 |
2023-11-06 | $17.88 | $18.17 | $17.39 | $17.48 | $17.48 | 589,786 |
2023-11-03 | $17.78 | $18.29 | $17.76 | $17.97 | $17.97 | 476,008 |
2023-11-02 | $17.44 | $17.85 | $17.30 | $17.50 | $17.50 | 338,049 |
2023-11-01 | $16.92 | $17.27 | $16.72 | $17.26 | $17.26 | 330,863 |
2023-10-31 | $16.61 | $17.05 | $16.56 | $17.01 | $17.01 | 289,384 |
2023-10-30 | $16.94 | $16.94 | $16.33 | $16.50 | $16.50 | 219,791 |
2023-10-27 | $16.83 | $17.02 | $16.63 | $16.83 | $16.83 | 249,790 |
2023-10-26 | $16.56 | $16.92 | $16.49 | $16.87 | $16.87 | 416,695 |
2023-10-25 | $17.13 | $17.16 | $16.35 | $16.56 | $16.56 | 548,027 |
2023-10-24 | $17.29 | $17.73 | $17.20 | $17.34 | $17.34 | 321,960 |
2023-10-23 | $16.94 | $17.41 | $16.73 | $17.29 | $17.29 | 281,240 |
2023-10-20 | $16.99 | $17.37 | $16.82 | $17.08 | $17.08 | 233,707 |
2023-10-19 | $17.37 | $17.45 | $16.92 | $16.96 | $16.96 | 287,249 |
2023-10-18 | $17.58 | $17.91 | $17.37 | $17.42 | $17.42 | 248,552 |
2023-10-17 | $17.31 | $18.29 | $16.97 | $17.77 | $17.77 | 444,633 |
2023-10-16 | $17.22 | $17.38 | $16.69 | $17.26 | $17.26 | 494,945 |
2023-10-13 | $17.06 | $17.37 | $16.89 | $17.14 | $17.14 | 474,958 |
2023-10-12 | $18.87 | $19.27 | $17.24 | $17.28 | $17.28 | 707,316 |
2023-10-11 | $19.89 | $20.07 | $18.28 | $18.80 | $18.80 | 461,599 |
2023-10-10 | $19.99 | $20.31 | $19.84 | $20.01 | $20.01 | 298,863 |
2023-10-09 | $20.52 | $22.56 | $19.70 | $20.04 | $20.04 | 245,876 |
2023-10-06 | $20.22 | $20.82 | $19.90 | $20.76 | $20.76 | 169,459 |
2023-10-05 | $20.46 | $20.61 | $19.84 | $20.38 | $20.38 | 334,855 |
2023-10-04 | $20.78 | $21.14 | $20.34 | $20.54 | $20.54 | 379,685 |
2023-10-03 | $21.01 | $21.36 | $20.69 | $20.78 | $20.78 | 280,521 |
2023-10-02 | $21.10 | $21.97 | $20.88 | $21.19 | $21.19 | 360,779 |
2023-09-29 | $21.47 | $21.54 | $20.89 | $21.24 | $21.24 | 373,232 |
2023-09-28 | $20.98 | $21.88 | $20.98 | $21.39 | $21.39 | 211,708 |
2023-09-27 | $20.73 | $21.30 | $20.31 | $20.95 | $20.95 | 206,705 |
2023-09-26 | $21.06 | $21.52 | $20.34 | $20.68 | $20.68 | 198,385 |
2023-09-25 | $21.02 | $21.44 | $20.95 | $21.21 | $21.21 | 149,021 |
2023-09-22 | $21.23 | $21.93 | $20.65 | $21.15 | $21.15 | 227,089 |
2023-09-21 | $21.64 | $21.79 | $21.19 | $21.21 | $21.21 | 170,804 |
2023-09-20 | $22.53 | $22.82 | $21.84 | $21.87 | $21.87 | 246,996 |
2023-09-19 | $22.63 | $23.12 | $22.40 | $22.43 | $22.43 | 166,474 |
2023-09-18 | $22.06 | $23.04 | $21.81 | $22.64 | $22.64 | 278,401 |
2023-09-15 | $22.06 | $22.36 | $21.57 | $22.19 | $22.19 | 988,670 |
2023-09-14 | $22.74 | $22.74 | $21.97 | $22.01 | $22.01 | 254,666 |
2023-09-13 | $22.34 | $23.25 | $22.29 | $22.70 | $22.70 | 526,322 |
2023-09-12 | $21.50 | $22.38 | $20.97 | $22.33 | $22.33 | 310,938 |
2023-09-11 | $20.79 | $21.71 | $20.79 | $21.61 | $21.61 | 282,902 |
2023-09-08 | $21.22 | $21.22 | $20.65 | $20.65 | $20.65 | 354,082 |
2023-09-07 | $22.05 | $22.05 | $21.01 | $21.17 | $21.17 | 360,235 |
2023-09-06 | $21.89 | $22.20 | $21.63 | $22.12 | $22.12 | 265,052 |
2023-09-05 | $22.63 | $22.77 | $21.77 | $21.89 | $21.89 | 229,113 |
2023-09-01 | $23.01 | $23.04 | $22.33 | $22.61 | $22.61 | 352,859 |
2023-08-31 | $22.70 | $22.95 | $22.67 | $22.88 | $22.88 | 293,822 |
2023-08-30 | $21.91 | $22.89 | $21.91 | $22.75 | $22.75 | 201,486 |
2023-08-29 | $21.46 | $22.13 | $21.07 | $21.92 | $21.92 | 188,799 |
2023-08-28 | $21.91 | $22.30 | $21.25 | $21.41 | $21.41 | 245,268 |
2023-08-25 | $21.40 | $21.85 | $21.13 | $21.83 | $21.83 | 222,770 |
2023-08-24 | $21.57 | $21.77 | $21.26 | $21.38 | $21.38 | 288,590 |
2023-08-23 | $21.50 | $21.80 | $21.27 | $21.29 | $21.29 | 238,239 |
2023-08-22 | $21.40 | $21.53 | $21.12 | $21.33 | $21.33 | 272,345 |
2023-08-21 | $21.38 | $21.49 | $21.00 | $21.28 | $21.28 | 211,466 |
2023-08-18 | $20.68 | $21.44 | $20.68 | $21.41 | $21.41 | 184,268 |
2023-08-17 | $21.05 | $21.33 | $20.59 | $20.89 | $20.89 | 374,164 |
2023-08-16 | $21.26 | $21.26 | $20.69 | $21.06 | $21.06 | 769,183 |
2023-08-15 | $21.30 | $21.53 | $20.97 | $21.39 | $21.39 | 282,798 |
2023-08-14 | $21.33 | $21.50 | $20.97 | $21.30 | $21.30 | 412,368 |
2023-08-11 | $20.60 | $22.01 | $20.33 | $21.53 | $21.53 | 633,842 |
2023-08-10 | $20.24 | $20.70 | $20.01 | $20.67 | $20.67 | 297,112 |
2023-08-09 | $20.45 | $21.24 | $20.08 | $20.22 | $20.22 | 680,579 |
2023-08-08 | $23.00 | $23.81 | $20.22 | $20.83 | $20.83 | 1,452,157 |
2023-08-07 | $23.81 | $24.33 | $23.33 | $23.45 | $23.45 | 526,159 |
2023-08-04 | $24.13 | $24.53 | $23.59 | $23.81 | $23.81 | 227,545 |
2023-08-03 | $24.53 | $24.85 | $24.12 | $24.18 | $24.18 | 226,581 |
2023-08-02 | $25.38 | $25.39 | $24.44 | $24.57 | $24.57 | 276,777 |
2023-08-01 | $25.66 | $25.80 | $25.34 | $25.68 | $25.68 | 155,814 |
2023-07-31 | $25.64 | $26.03 | $25.42 | $25.76 | $25.76 | 294,356 |
2023-07-28 | $25.09 | $25.98 | $25.08 | $25.67 | $25.67 | 261,808 |
2023-07-27 | $25.55 | $25.67 | $24.89 | $24.98 | $24.98 | 226,373 |
2023-07-26 | $24.76 | $25.51 | $24.74 | $25.46 | $25.46 | 320,277 |
2023-07-25 | $25.04 | $25.65 | $24.68 | $24.74 | $24.74 | 433,439 |
2023-07-24 | $24.97 | $25.27 | $24.46 | $25.05 | $25.05 | 302,608 |
2023-07-21 | $25.25 | $25.44 | $25.02 | $25.11 | $25.11 | 205,488 |
2023-07-20 | $25.43 | $25.71 | $24.94 | $25.04 | $25.04 | 185,812 |
2023-07-19 | $26.23 | $26.48 | $25.17 | $25.57 | $25.57 | 438,112 |
2023-07-18 | $26.45 | $26.45 | $25.17 | $25.65 | $25.65 | 562,806 |
2023-07-17 | $26.06 | $26.51 | $25.78 | $26.48 | $26.48 | 348,293 |
2023-07-14 | $26.88 | $26.93 | $25.90 | $26.11 | $26.11 | 269,612 |
2023-07-13 | $27.52 | $27.86 | $26.51 | $26.88 | $26.88 | 450,396 |
2023-07-12 | $27.09 | $27.56 | $26.63 | $27.36 | $27.36 | 404,557 |
2023-07-11 | $26.56 | $26.83 | $25.96 | $26.38 | $26.38 | 473,965 |
2023-07-10 | $25.70 | $26.88 | $25.61 | $26.51 | $26.51 | 874,145 |
2023-07-07 | $25.96 | $26.42 | $25.65 | $25.76 | $25.76 | 351,962 |
2023-07-06 | $26.25 | $26.56 | $25.76 | $25.88 | $25.88 | 302,815 |
2023-07-05 | $27.34 | $27.43 | $26.58 | $26.59 | $26.59 | 281,137 |
2023-07-03 | $26.95 | $27.34 | $26.56 | $27.28 | $27.28 | 253,537 |
2023-06-30 | $28.23 | $28.64 | $26.90 | $26.98 | $26.98 | 488,175 |
2023-06-29 | $27.81 | $28.17 | $27.67 | $28.06 | $28.06 | 435,489 |
2023-06-28 | $28.00 | $28.62 | $27.70 | $27.78 | $27.78 | 375,915 |
2023-06-27 | $27.98 | $28.02 | $27.36 | $27.89 | $27.89 | 388,832 |
2023-06-26 | $28.83 | $29.18 | $27.79 | $27.82 | $27.82 | 402,048 |
2023-06-23 | $28.60 | $29.19 | $28.55 | $28.86 | $28.86 | 554,259 |
2023-06-22 | $28.10 | $29.29 | $28.10 | $28.90 | $28.90 | 389,863 |
2023-06-21 | $28.42 | $28.62 | $28.12 | $28.26 | $28.26 | 268,550 |
2023-06-20 | $28.00 | $28.77 | $28.00 | $28.56 | $28.56 | 230,761 |
2023-06-16 | $28.74 | $28.97 | $28.02 | $28.18 | $28.18 | 626,798 |
2023-06-15 | $27.92 | $28.49 | $27.75 | $28.35 | $28.35 | 471,522 |
2023-06-14 | $28.46 | $29.51 | $27.88 | $27.93 | $27.93 | 557,847 |
2023-06-13 | $28.18 | $29.06 | $27.65 | $27.73 | $27.73 | 467,829 |
2023-06-12 | $28.00 | $28.50 | $27.69 | $27.99 | $27.99 | 430,564 |
2023-06-09 | $27.43 | $28.05 | $27.34 | $28.01 | $28.01 | 259,926 |
2023-06-08 | $27.35 | $27.64 | $26.91 | $27.48 | $27.48 | 279,367 |
2023-06-07 | $27.71 | $28.24 | $26.98 | $27.43 | $27.43 | 439,208 |
2023-06-06 | $26.88 | $27.80 | $26.76 | $27.67 | $27.67 | 333,378 |
2023-06-05 | $26.27 | $26.96 | $26.21 | $26.86 | $26.86 | 365,228 |
2023-06-02 | $25.46 | $26.50 | $25.11 | $26.36 | $26.36 | 440,169 |
2023-06-01 | $25.18 | $25.47 | $24.74 | $25.23 | $25.23 | 435,937 |
2023-05-31 | $25.00 | $25.50 | $24.75 | $25.18 | $25.18 | 743,179 |
2023-05-30 | $24.44 | $25.00 | $24.31 | $24.90 | $24.90 | 257,745 |
2023-05-26 | $24.41 | $24.67 | $24.07 | $24.27 | $24.27 | 202,194 |
2023-05-25 | $25.31 | $25.47 | $24.49 | $24.54 | $24.54 | 263,059 |
2023-05-24 | $25.32 | $25.47 | $25.06 | $25.24 | $25.24 | 289,873 |
2023-05-23 | $26.27 | $26.79 | $25.12 | $25.57 | $25.57 | 317,812 |
2023-05-22 | $26.22 | $26.96 | $26.10 | $26.49 | $26.49 | 352,606 |
2023-05-19 | $26.36 | $26.40 | $26.01 | $26.22 | $26.22 | 317,278 |
2023-05-18 | $25.23 | $26.25 | $24.94 | $26.12 | $26.12 | 625,618 |
2023-05-17 | $24.70 | $25.36 | $23.76 | $25.23 | $25.23 | 523,463 |
2023-05-16 | $24.15 | $25.00 | $23.93 | $24.89 | $24.89 | 409,717 |
2023-05-15 | $24.48 | $25.13 | $23.99 | $24.45 | $24.45 | 445,145 |
2023-05-12 | $23.36 | $24.89 | $22.82 | $24.48 | $24.48 | 933,793 |
2023-05-11 | $22.90 | $23.65 | $22.70 | $23.29 | $23.29 | 904,790 |
2023-05-10 | $21.91 | $23.04 | $21.45 | $22.92 | $22.92 | 907,046 |
2023-05-09 | $21.91 | $22.10 | $21.40 | $21.68 | $21.68 | 627,418 |
2023-05-08 | $22.00 | $22.35 | $21.61 | $21.99 | $21.99 | 582,075 |
2023-05-05 | $22.27 | $22.50 | $21.60 | $22.03 | $22.03 | 2,430,789 |
2023-05-04 | $24.16 | $24.61 | $23.73 | $24.46 | $24.46 | 368,678 |
2023-05-03 | $24.38 | $25.18 | $24.15 | $24.27 | $24.27 | 970,281 |
2023-05-02 | $25.00 | $27.24 | $23.71 | $24.22 | $24.22 | 1,809,874 |
2023-05-01 | $22.03 | $22.90 | $22.03 | $22.60 | $22.60 | 309,565 |
2023-04-28 | $21.77 | $22.35 | $21.77 | $22.10 | $22.10 | 276,071 |
2023-04-27 | $21.98 | $22.21 | $21.42 | $21.77 | $21.77 | 209,485 |
2023-04-26 | $21.81 | $22.44 | $21.54 | $21.95 | $21.95 | 220,777 |
2023-04-25 | $21.48 | $22.31 | $21.36 | $21.85 | $21.85 | 376,406 |
2023-04-24 | $22.28 | $22.30 | $21.27 | $21.53 | $21.53 | 125,725 |
2023-04-21 | $22.18 | $22.51 | $21.29 | $22.19 | $22.19 | 213,123 |
2023-04-20 | $21.55 | $22.40 | $21.40 | $22.22 | $22.22 | 259,344 |
2023-04-19 | $20.30 | $21.80 | $20.30 | $21.72 | $21.72 | 211,222 |
2023-04-18 | $21.00 | $21.02 | $20.25 | $20.39 | $20.39 | 137,578 |
2023-04-17 | $19.95 | $20.94 | $19.77 | $20.90 | $20.90 | 424,645 |
2023-04-14 | $20.04 | $20.44 | $19.83 | $19.87 | $19.87 | 221,818 |
2023-04-13 | $20.02 | $20.19 | $19.60 | $20.03 | $20.03 | 243,703 |
2023-04-12 | $20.46 | $20.60 | $19.82 | $19.88 | $19.88 | 348,280 |
2023-04-11 | $19.79 | $20.55 | $19.79 | $20.32 | $20.32 | 579,320 |
2023-04-10 | $19.42 | $19.83 | $19.13 | $19.79 | $19.79 | 248,640 |
2023-04-06 | $19.45 | $19.84 | $19.22 | $19.48 | $19.48 | 214,753 |
2023-04-05 | $19.77 | $20.01 | $19.42 | $19.45 | $19.45 | 132,570 |
2023-04-04 | $19.52 | $19.96 | $19.17 | $19.91 | $19.91 | 121,459 |
2023-04-03 | $19.72 | $19.93 | $19.12 | $19.39 | $19.39 | 185,573 |
2023-03-31 | $19.66 | $20.12 | $19.54 | $19.67 | $19.67 | 244,501 |
2023-03-30 | $19.60 | $19.91 | $19.32 | $19.46 | $19.46 | 175,521 |
2023-03-29 | $19.66 | $19.68 | $19.21 | $19.41 | $19.41 | 89,978 |
2023-03-28 | $19.77 | $20.01 | $18.86 | $19.46 | $19.46 | 77,083 |
2023-03-27 | $19.84 | $20.11 | $19.72 | $19.86 | $19.86 | 127,867 |
2023-03-24 | $19.16 | $19.79 | $19.16 | $19.59 | $19.59 | 210,611 |
2023-03-23 | $19.58 | $19.76 | $19.22 | $19.28 | $19.28 | 140,092 |
2023-03-22 | $19.70 | $19.99 | $18.39 | $19.32 | $19.32 | 187,891 |
2023-03-21 | $19.77 | $20.36 | $19.61 | $19.73 | $19.73 | 235,168 |
2023-03-20 | $19.67 | $19.87 | $19.22 | $19.41 | $19.41 | 158,608 |
2023-03-17 | $19.96 | $20.30 | $19.27 | $19.59 | $19.59 | 520,718 |
2023-03-16 | $19.73 | $20.31 | $19.41 | $20.14 | $20.14 | 231,614 |
2023-03-15 | $19.31 | $20.06 | $19.19 | $20.01 | $20.01 | 262,273 |
2023-03-14 | $19.34 | $19.87 | $19.16 | $19.80 | $19.80 | 258,533 |
2023-03-13 | $18.65 | $19.13 | $18.27 | $18.70 | $18.70 | 455,973 |
2023-03-10 | $20.05 | $20.19 | $18.69 | $19.03 | $19.03 | 287,714 |
2023-03-09 | $20.50 | $20.70 | $19.84 | $20.16 | $20.16 | 225,905 |
2023-03-08 | $21.24 | $21.24 | $20.30 | $20.42 | $20.42 | 464,698 |
2023-03-07 | $20.50 | $21.29 | $20.36 | $21.17 | $21.17 | 218,898 |
2023-03-06 | $20.30 | $20.50 | $19.90 | $20.48 | $20.48 | 287,073 |
2023-03-03 | $20.22 | $20.76 | $20.00 | $20.34 | $20.34 | 583,608 |
2023-03-02 | $19.59 | $20.28 | $19.34 | $20.00 | $20.00 | 459,708 |
2023-03-01 | $19.90 | $20.74 | $19.65 | $20.01 | $20.01 | 404,519 |
2023-02-28 | $19.78 | $21.10 | $18.62 | $19.78 | $19.78 | 973,356 |
2023-02-27 | $17.18 | $17.40 | $16.94 | $16.94 | $16.94 | 169,916 |
2023-02-24 | $16.81 | $17.21 | $16.53 | $17.02 | $17.02 | 115,748 |
2023-02-23 | $17.45 | $17.45 | $16.91 | $17.01 | $17.01 | 178,835 |
2023-02-22 | $16.54 | $17.40 | $15.80 | $17.17 | $17.17 | 168,438 |
2023-02-21 | $16.71 | $17.48 | $16.39 | $16.49 | $16.49 | 221,730 |
2023-02-17 | $16.53 | $17.07 | $16.14 | $17.05 | $17.05 | 196,754 |
2023-02-16 | $16.78 | $17.71 | $15.10 | $16.49 | $16.49 | 235,303 |
2023-02-15 | $17.08 | $17.56 | $16.82 | $17.17 | $17.17 | 135,326 |
2023-02-14 | $16.95 | $17.40 | $16.71 | $17.20 | $17.20 | 103,506 |
2023-02-13 | $16.85 | $17.26 | $16.44 | $17.08 | $17.08 | 142,351 |
2023-02-10 | $16.81 | $17.10 | $16.39 | $16.72 | $16.72 | 195,819 |
2023-02-09 | $17.47 | $18.04 | $16.78 | $17.00 | $17.00 | 138,185 |
2023-02-08 | $17.64 | $17.86 | $17.30 | $17.31 | $17.31 | 103,041 |
2023-02-07 | $18.00 | $18.05 | $17.46 | $17.85 | $17.85 | 189,764 |
2023-02-06 | $18.25 | $18.41 | $17.82 | $18.12 | $18.12 | 467,431 |
2023-02-03 | $17.88 | $18.45 | $17.50 | $18.32 | $18.32 | 218,895 |
2023-02-02 | $17.14 | $18.11 | $16.69 | $18.09 | $18.09 | 227,599 |
2023-02-01 | $17.03 | $17.36 | $16.75 | $17.05 | $17.05 | 116,598 |
2023-01-31 | $16.93 | $17.36 | $16.79 | $17.03 | $17.03 | 125,082 |
2023-01-30 | $16.91 | $16.97 | $16.41 | $16.71 | $16.71 | 96,526 |
2023-01-27 | $17.17 | $17.56 | $17.15 | $17.20 | $17.20 | 84,534 |
2023-01-26 | $17.45 | $17.71 | $17.10 | $17.28 | $17.28 | 222,851 |
2023-01-25 | $17.16 | $17.55 | $16.66 | $17.11 | $17.11 | 221,177 |
2023-01-24 | $17.45 | $17.85 | $17.37 | $17.49 | $17.49 | 198,303 |
2023-01-23 | $17.09 | $17.57 | $16.99 | $17.50 | $17.50 | 227,393 |
2023-01-20 | $16.50 | $17.36 | $16.17 | $17.21 | $17.21 | 330,795 |
2023-01-19 | $15.36 | $16.24 | $15.30 | $16.20 | $16.20 | 259,793 |
2023-01-18 | $16.08 | $16.41 | $15.40 | $15.64 | $15.64 | 150,150 |
2023-01-17 | $16.01 | $16.81 | $15.61 | $16.08 | $16.08 | 140,308 |
2023-01-13 | $15.82 | $16.36 | $15.58 | $16.11 | $16.11 | 175,145 |
2023-01-12 | $16.17 | $16.79 | $15.70 | $15.86 | $15.86 | 268,362 |
2023-01-11 | $15.86 | $16.26 | $15.49 | $16.17 | $16.17 | 239,523 |
2023-01-10 | $14.50 | $16.30 | $14.50 | $15.84 | $15.84 | 543,391 |
2023-01-09 | $13.24 | $14.71 | $13.15 | $14.50 | $14.50 | 682,259 |
2023-01-06 | $12.99 | $13.62 | $12.44 | $12.71 | $12.71 | 142,340 |
2023-01-05 | $13.03 | $13.15 | $12.84 | $12.98 | $12.98 | 109,820 |
2023-01-04 | $13.57 | $13.77 | $12.92 | $13.24 | $13.24 | 156,895 |
2023-01-03 | $13.77 | $13.77 | $13.20 | $13.32 | $13.32 | 176,428 |
2022-12-30 | $12.59 | $13.76 | $12.59 | $13.60 | $13.60 | 162,108 |
2022-12-29 | $12.31 | $13.34 | $12.31 | $12.80 | $12.80 | 138,363 |
2022-12-28 | $11.88 | $12.28 | $11.23 | $12.24 | $12.24 | 147,322 |
2022-12-27 | $11.95 | $12.25 | $11.54 | $11.86 | $11.86 | 202,929 |
2022-12-23 | $12.07 | $12.20 | $11.70 | $11.82 | $11.82 | 102,541 |
2022-12-22 | $11.88 | $12.11 | $11.49 | $12.02 | $12.02 | 280,126 |
2022-12-21 | $12.19 | $12.55 | $11.95 | $12.00 | $12.00 | 194,998 |
2022-12-20 | $11.84 | $12.35 | $11.73 | $12.08 | $12.08 | 188,255 |
2022-12-19 | $12.28 | $12.41 | $11.90 | $11.91 | $11.91 | 186,967 |
2022-12-16 | $12.27 | $12.50 | $12.00 | $12.39 | $12.39 | 316,905 |
2022-12-15 | $12.41 | $12.80 | $12.26 | $12.47 | $12.47 | 150,812 |
2022-12-14 | $12.67 | $13.06 | $12.47 | $12.71 | $12.71 | 184,518 |
2022-12-13 | $13.58 | $13.85 | $12.57 | $12.77 | $12.77 | 170,670 |
2022-12-12 | $12.71 | $13.23 | $12.61 | $13.01 | $13.01 | 166,072 |
2022-12-09 | $12.89 | $13.05 | $12.68 | $12.72 | $12.72 | 106,933 |
2022-12-08 | $12.14 | $12.93 | $11.95 | $12.91 | $12.91 | 169,355 |
2022-12-07 | $12.00 | $12.34 | $11.82 | $12.13 | $12.13 | 134,095 |
2022-12-06 | $11.94 | $12.27 | $11.83 | $12.03 | $12.03 | 138,840 |
2022-12-05 | $12.47 | $12.47 | $11.63 | $12.08 | $12.08 | 237,441 |
2022-12-02 | $12.47 | $12.85 | $12.41 | $12.58 | $12.58 | 139,915 |
2022-12-01 | $12.36 | $12.84 | $12.32 | $12.68 | $12.68 | 175,479 |
2022-11-30 | $11.77 | $12.38 | $11.14 | $12.28 | $12.28 | 333,250 |
2022-11-29 | $11.79 | $12.00 | $11.54 | $11.72 | $11.72 | 109,526 |
2022-11-28 | $12.02 | $12.18 | $11.46 | $11.83 | $11.83 | 237,290 |
2022-11-25 | $11.70 | $12.46 | $11.43 | $12.19 | $12.19 | 178,401 |
2022-11-23 | $11.51 | $11.96 | $11.21 | $11.66 | $11.66 | 517,371 |
2022-11-22 | $11.89 | $11.89 | $11.36 | $11.44 | $11.44 | 641,627 |
2022-11-21 | $12.34 | $12.42 | $11.68 | $11.90 | $11.90 | 491,822 |
2022-11-18 | $13.04 | $13.09 | $12.09 | $12.17 | $12.17 | 239,343 |
2022-11-17 | $12.84 | $12.99 | $12.48 | $12.58 | $12.58 | 224,406 |
2022-11-16 | $13.78 | $13.78 | $12.98 | $13.22 | $13.22 | 234,287 |
2022-11-15 | $14.42 | $14.44 | $13.48 | $13.77 | $13.77 | 127,219 |
2022-11-14 | $13.73 | $14.29 | $13.35 | $14.00 | $14.00 | 152,040 |
2022-11-11 | $13.58 | $14.44 | $13.18 | $13.80 | $13.80 | 199,379 |
2022-11-10 | $11.69 | $13.42 | $11.44 | $13.36 | $13.36 | 457,507 |
2022-11-09 | $12.41 | $12.56 | $11.22 | $11.23 | $11.23 | 406,026 |
2022-11-08 | $16.74 | $16.74 | $12.67 | $12.69 | $12.69 | 959,133 |
2022-11-07 | $16.71 | $17.23 | $16.08 | $16.77 | $16.77 | 213,845 |
2022-11-04 | $17.96 | $18.49 | $16.41 | $16.51 | $16.51 | 188,048 |
2022-11-03 | $17.86 | $18.13 | $17.68 | $17.70 | $17.70 | 79,378 |
2022-11-02 | $18.62 | $19.00 | $18.11 | $18.13 | $18.13 | 165,752 |
2022-11-01 | $19.66 | $19.75 | $18.65 | $18.68 | $18.68 | 85,520 |
2022-10-31 | $18.60 | $19.76 | $18.60 | $19.44 | $19.44 | 211,416 |
2022-10-28 | $17.73 | $18.73 | $17.50 | $18.64 | $18.64 | 141,712 |
2022-10-27 | $18.46 | $18.46 | $17.70 | $17.77 | $17.77 | 111,162 |
2022-10-26 | $17.66 | $18.73 | $17.54 | $18.39 | $18.39 | 98,488 |
2022-10-25 | $17.42 | $17.64 | $16.98 | $17.42 | $17.42 | 217,029 |
2022-10-24 | $17.80 | $17.80 | $17.27 | $17.37 | $17.37 | 80,537 |
2022-10-21 | $17.69 | $17.85 | $16.97 | $17.71 | $17.71 | 120,986 |
2022-10-20 | $17.15 | $18.06 | $17.15 | $17.50 | $17.50 | 132,718 |
2022-10-19 | $18.36 | $18.49 | $17.15 | $17.36 | $17.36 | 131,373 |
2022-10-18 | $19.00 | $19.40 | $18.11 | $18.30 | $18.30 | 217,564 |
2022-10-17 | $17.86 | $18.74 | $17.86 | $18.72 | $18.72 | 196,363 |
2022-10-14 | $18.03 | $18.15 | $17.31 | $17.39 | $17.39 | 219,681 |
2022-10-13 | $16.44 | $17.87 | $16.28 | $17.83 | $17.83 | 190,292 |
2022-10-12 | $16.92 | $17.20 | $16.77 | $16.94 | $16.94 | 140,643 |
2022-10-11 | $15.93 | $16.95 | $15.35 | $16.51 | $16.51 | 221,512 |
2022-10-10 | $15.68 | $16.13 | $15.01 | $15.99 | $15.99 | 179,524 |
2022-10-07 | $17.17 | $17.21 | $15.65 | $15.71 | $15.71 | 134,826 |
2022-10-06 | $17.58 | $18.18 | $17.43 | $17.52 | $17.52 | 146,416 |
2022-10-05 | $17.94 | $18.31 | $17.42 | $17.72 | $17.72 | 159,203 |
2022-10-04 | $17.87 | $18.68 | $17.87 | $18.30 | $18.30 | 160,037 |
2022-10-03 | $17.52 | $17.88 | $17.09 | $17.44 | $17.44 | 161,686 |
2022-09-30 | $17.20 | $18.25 | $17.01 | $17.46 | $17.46 | 123,110 |
2022-09-29 | $17.46 | $17.69 | $17.11 | $17.25 | $17.25 | 120,062 |
2022-09-28 | $17.03 | $17.88 | $16.76 | $17.70 | $17.70 | 287,445 |
2022-09-27 | $17.14 | $17.35 | $16.67 | $16.91 | $16.91 | 116,444 |
2022-09-26 | $16.54 | $17.42 | $16.54 | $16.89 | $16.89 | 233,688 |
2022-09-23 | $17.26 | $17.26 | $16.06 | $16.56 | $16.56 | 246,190 |
2022-09-22 | $18.00 | $18.14 | $17.08 | $17.45 | $17.45 | 133,691 |
2022-09-21 | $18.42 | $18.86 | $17.96 | $18.19 | $18.19 | 207,219 |
2022-09-20 | $18.00 | $18.79 | $17.55 | $18.43 | $18.43 | 293,627 |
2022-09-19 | $18.50 | $18.86 | $17.15 | $18.26 | $18.26 | 406,589 |
2022-09-16 | $18.28 | $18.78 | $17.71 | $18.57 | $18.57 | 540,378 |
2022-09-15 | $18.06 | $18.75 | $17.93 | $18.71 | $18.71 | 289,369 |
2022-09-14 | $17.36 | $18.18 | $17.02 | $18.15 | $18.15 | 178,382 |
2022-09-13 | $17.47 | $17.94 | $17.19 | $17.35 | $17.35 | 121,149 |
2022-09-12 | $17.37 | $18.20 | $17.21 | $18.06 | $18.06 | 118,327 |
2022-09-09 | $17.17 | $17.62 | $16.99 | $17.37 | $17.37 | 131,811 |
2022-09-08 | $17.06 | $17.83 | $16.87 | $17.15 | $17.15 | 120,888 |
2022-09-07 | $16.19 | $17.32 | $16.19 | $17.28 | $17.28 | 134,418 |
2022-09-06 | $16.42 | $16.59 | $16.20 | $16.23 | $16.23 | 73,018 |
2022-09-02 | $16.70 | $16.94 | $16.19 | $16.41 | $16.41 | 84,862 |
2022-09-01 | $16.27 | $16.63 | $16.04 | $16.59 | $16.59 | 95,174 |
2022-08-31 | $16.52 | $16.78 | $16.37 | $16.50 | $16.50 | 122,237 |
2022-08-30 | $16.77 | $16.77 | $16.39 | $16.42 | $16.42 | 96,775 |
2022-08-29 | $17.05 | $17.20 | $16.36 | $16.66 | $16.66 | 126,880 |
2022-08-26 | $18.07 | $18.19 | $17.09 | $17.30 | $17.30 | 166,550 |
2022-08-25 | $17.77 | $18.26 | $17.48 | $18.23 | $18.23 | 190,393 |
2022-08-24 | $16.82 | $17.83 | $16.65 | $17.64 | $17.64 | 210,650 |
2022-08-23 | $17.20 | $17.20 | $16.32 | $16.82 | $16.82 | 162,290 |
2022-08-22 | $17.98 | $18.24 | $17.05 | $17.31 | $17.31 | 252,442 |
2022-08-19 | $17.80 | $18.43 | $17.52 | $18.33 | $18.33 | 305,263 |
2022-08-18 | $17.21 | $18.30 | $16.88 | $18.13 | $18.13 | 427,683 |
2022-08-17 | $17.33 | $17.85 | $16.95 | $17.40 | $17.40 | 389,536 |
2022-08-16 | $17.04 | $17.76 | $16.65 | $17.54 | $17.54 | 245,133 |
2022-08-15 | $16.61 | $17.30 | $16.38 | $17.18 | $17.18 | 266,998 |
2022-08-12 | $16.91 | $17.41 | $16.29 | $16.70 | $16.70 | 363,744 |
2022-08-11 | $16.34 | $17.03 | $16.30 | $16.76 | $16.76 | 144,330 |
2022-08-10 | $16.07 | $16.49 | $15.73 | $16.34 | $16.34 | 115,838 |
2022-08-09 | $16.50 | $17.49 | $15.51 | $15.63 | $15.63 | 338,570 |
2022-08-08 | $16.97 | $17.27 | $16.26 | $16.54 | $16.54 | 428,853 |
2022-08-05 | $16.46 | $16.80 | $15.76 | $16.69 | $16.69 | 257,665 |
2022-08-04 | $16.02 | $16.87 | $15.91 | $16.58 | $16.58 | 241,608 |
2022-08-03 | $14.79 | $16.09 | $14.71 | $16.05 | $16.05 | 302,973 |
2022-08-02 | $13.66 | $14.67 | $13.58 | $14.54 | $14.54 | 202,011 |
2022-08-01 | $13.29 | $13.93 | $13.11 | $13.73 | $13.73 | 108,550 |
2022-07-29 | $13.94 | $13.94 | $13.39 | $13.44 | $13.44 | 139,875 |
2022-07-28 | $14.34 | $14.38 | $13.77 | $13.87 | $13.87 | 83,423 |
2022-07-27 | $14.26 | $14.54 | $13.81 | $14.22 | $14.22 | 144,896 |
2022-07-26 | $13.89 | $14.23 | $13.64 | $14.14 | $14.14 | 75,233 |
2022-07-25 | $13.98 | $14.25 | $13.67 | $13.94 | $13.94 | 95,472 |
2022-07-22 | $14.12 | $14.18 | $13.74 | $14.01 | $14.01 | 152,236 |
2022-07-21 | $13.68 | $14.14 | $13.62 | $14.12 | $14.12 | 102,700 |
2022-07-20 | $13.84 | $14.04 | $13.13 | $13.84 | $13.84 | 202,594 |
2022-07-19 | $13.69 | $14.25 | $13.51 | $13.60 | $13.60 | 210,178 |
2022-07-18 | $13.14 | $14.65 | $12.88 | $13.60 | $13.60 | 437,926 |
2022-07-15 | $12.55 | $12.88 | $12.11 | $12.83 | $12.83 | 183,072 |
2022-07-14 | $12.62 | $12.68 | $12.00 | $12.20 | $12.20 | 124,024 |
2022-07-13 | $12.78 | $13.25 | $12.64 | $12.88 | $12.88 | 102,192 |
2022-07-12 | $13.09 | $13.30 | $12.92 | $13.04 | $13.04 | 81,439 |
2022-07-11 | $13.78 | $14.01 | $13.12 | $13.18 | $13.18 | 113,811 |
2022-07-08 | $13.73 | $14.00 | $13.69 | $13.92 | $13.92 | 98,278 |
2022-07-07 | $13.63 | $14.88 | $13.09 | $13.83 | $13.83 | 84,931 |
2022-07-06 | $13.61 | $13.96 | $13.23 | $13.52 | $13.52 | 85,517 |
2022-07-05 | $13.60 | $13.60 | $12.82 | $13.55 | $13.55 | 108,839 |
2022-07-01 | $13.24 | $13.70 | $12.87 | $13.60 | $13.60 | 134,453 |
2022-06-30 | $13.17 | $13.39 | $12.93 | $13.20 | $13.20 | 177,139 |
2022-06-29 | $13.29 | $13.54 | $13.02 | $13.43 | $13.43 | 130,411 |
2022-06-28 | $13.99 | $14.18 | $13.31 | $13.39 | $13.39 | 101,686 |
2022-06-27 | $14.42 | $14.42 | $13.81 | $13.94 | $13.94 | 105,688 |
2022-06-24 | $14.57 | $14.94 | $14.24 | $14.29 | $14.29 | 247,878 |
2022-06-23 | $13.92 | $14.46 | $13.81 | $14.45 | $14.45 | 130,408 |
2022-06-22 | $13.29 | $14.12 | $13.29 | $13.82 | $13.82 | 120,072 |
2022-06-21 | $13.34 | $13.61 | $13.21 | $13.47 | $13.47 | 132,031 |
2022-06-17 | $12.88 | $14.29 | $12.88 | $13.18 | $13.18 | 328,841 |
2022-06-16 | $12.71 | $12.88 | $12.46 | $12.83 | $12.83 | 162,843 |
2022-06-15 | $13.10 | $13.49 | $12.79 | $13.17 | $13.17 | 319,936 |
2022-06-14 | $13.80 | $13.80 | $12.80 | $12.93 | $12.93 | 265,086 |
2022-06-13 | $13.89 | $13.97 | $13.42 | $13.74 | $13.74 | 245,852 |
2022-06-10 | $14.13 | $14.64 | $14.06 | $14.42 | $14.42 | 140,398 |
2022-06-09 | $15.07 | $15.07 | $14.37 | $14.50 | $14.50 | 253,551 |
2022-06-08 | $14.87 | $15.37 | $14.69 | $15.17 | $15.17 | 238,292 |
2022-06-07 | $14.90 | $15.48 | $14.87 | $15.05 | $15.05 | 351,476 |
2022-06-06 | $15.99 | $15.99 | $14.75 | $15.03 | $15.03 | 418,687 |
2022-06-03 | $15.55 | $15.82 | $15.48 | $15.70 | $15.70 | 378,030 |
2022-06-02 | $14.59 | $15.66 | $14.28 | $15.64 | $15.64 | 304,941 |
2022-06-01 | $14.99 | $15.09 | $14.15 | $14.53 | $14.53 | 444,462 |
2022-05-31 | $14.51 | $15.10 | $14.24 | $14.95 | $14.95 | 530,011 |
2022-05-27 | $14.33 | $14.75 | $14.18 | $14.37 | $14.37 | 171,283 |
2022-05-26 | $14.00 | $14.60 | $13.99 | $14.18 | $14.18 | 210,907 |
2022-05-25 | $13.46 | $14.06 | $13.33 | $13.92 | $13.92 | 236,946 |
2022-05-24 | $13.79 | $14.10 | $13.46 | $13.63 | $13.63 | 199,813 |
2022-05-23 | $13.66 | $14.01 | $13.42 | $13.88 | $13.88 | 403,646 |
2022-05-20 | $13.03 | $13.55 | $12.74 | $13.50 | $13.50 | 657,908 |
2022-05-19 | $12.71 | $13.14 | $11.89 | $12.92 | $12.92 | 554,439 |
2022-05-18 | $13.98 | $13.98 | $12.81 | $12.86 | $12.86 | 378,861 |
2022-05-17 | $12.95 | $13.93 | $12.62 | $13.89 | $13.89 | 512,376 |
2022-05-16 | $12.51 | $12.93 | $12.20 | $12.57 | $12.57 | 666,203 |
2022-05-13 | $12.40 | $13.06 | $12.10 | $12.50 | $12.50 | 527,496 |
2022-05-12 | $12.27 | $12.61 | $11.92 | $12.05 | $12.05 | 408,114 |
2022-05-11 | $13.21 | $13.78 | $12.16 | $12.35 | $12.35 | 348,777 |
2022-05-10 | $14.51 | $15.12 | $12.87 | $13.17 | $13.17 | 1,060,553 |
2022-05-09 | $17.07 | $17.20 | $14.35 | $15.09 | $15.09 | 610,726 |
2022-05-06 | $18.88 | $18.88 | $16.90 | $17.27 | $17.27 | 287,420 |
2022-05-05 | $20.19 | $20.19 | $18.65 | $19.01 | $19.01 | 306,782 |
2022-05-04 | $20.11 | $20.80 | $19.35 | $20.51 | $20.51 | 258,668 |
2022-05-03 | $20.29 | $20.79 | $19.85 | $20.12 | $20.12 | 222,151 |
2022-05-02 | $19.96 | $20.49 | $19.81 | $20.31 | $20.31 | 303,571 |
2022-04-29 | $19.33 | $20.47 | $19.33 | $19.98 | $19.98 | 400,371 |
2022-04-28 | $20.31 | $20.31 | $19.19 | $19.48 | $19.48 | 276,373 |
2022-04-27 | $20.42 | $20.71 | $19.83 | $20.02 | $20.02 | 189,390 |
2022-04-26 | $20.77 | $21.06 | $20.41 | $20.54 | $20.54 | 191,922 |
2022-04-25 | $20.68 | $21.16 | $20.52 | $21.03 | $21.03 | 153,842 |
2022-04-22 | $21.89 | $21.89 | $20.44 | $20.77 | $20.77 | 325,261 |
2022-04-21 | $22.33 | $22.76 | $22.00 | $22.12 | $22.12 | 204,407 |
2022-04-20 | $21.70 | $22.92 | $21.70 | $22.22 | $22.22 | 155,684 |
2022-04-19 | $20.01 | $22.04 | $20.00 | $21.69 | $21.69 | 169,816 |
2022-04-18 | $20.92 | $20.92 | $19.13 | $19.83 | $19.83 | 278,197 |
2022-04-14 | $21.97 | $21.97 | $21.06 | $21.08 | $21.08 | 165,327 |
2022-04-13 | $21.69 | $21.97 | $21.38 | $21.83 | $21.83 | 133,345 |
2022-04-12 | $21.68 | $22.20 | $21.30 | $21.39 | $21.39 | 325,981 |
2022-04-11 | $21.87 | $22.31 | $21.32 | $21.43 | $21.43 | 212,294 |
2022-04-08 | $21.44 | $21.95 | $20.83 | $21.81 | $21.81 | 267,996 |
2022-04-07 | $21.68 | $22.07 | $20.80 | $21.60 | $21.60 | 208,508 |
2022-04-06 | $21.04 | $22.73 | $20.21 | $21.28 | $21.28 | 158,339 |
2022-04-05 | $21.65 | $21.83 | $21.18 | $21.30 | $21.30 | 113,477 |
2022-04-04 | $22.73 | $22.73 | $21.52 | $21.60 | $21.60 | 173,520 |
2022-04-01 | $22.66 | $23.06 | $22.40 | $22.74 | $22.74 | 258,916 |
2022-03-31 | $22.00 | $22.73 | $21.78 | $22.60 | $22.60 | 316,501 |
2022-03-30 | $21.34 | $22.27 | $21.34 | $22.00 | $22.00 | 260,583 |
2022-03-29 | $20.88 | $21.90 | $20.88 | $21.72 | $21.72 | 247,458 |
2022-03-28 | $19.79 | $20.67 | $19.54 | $20.63 | $20.63 | 357,818 |
2022-03-25 | $19.79 | $19.92 | $19.33 | $19.84 | $19.84 | 312,410 |
2022-03-24 | $19.57 | $20.00 | $18.95 | $19.71 | $19.71 | 233,104 |
2022-03-23 | $19.96 | $20.43 | $19.43 | $19.58 | $19.58 | 231,335 |
2022-03-22 | $19.71 | $20.10 | $19.32 | $19.98 | $19.98 | 556,394 |
2022-03-21 | $20.08 | $20.27 | $19.58 | $19.74 | $19.74 | 157,907 |
2022-03-18 | $20.30 | $20.57 | $19.73 | $20.14 | $20.14 | 718,225 |
2022-03-17 | $20.30 | $20.44 | $19.80 | $20.36 | $20.36 | 267,756 |
2022-03-16 | $19.34 | $20.24 | $18.63 | $20.09 | $20.09 | 301,913 |
2022-03-15 | $18.54 | $19.17 | $18.16 | $19.16 | $19.16 | 213,448 |
2022-03-14 | $20.18 | $20.18 | $18.16 | $18.32 | $18.32 | 320,651 |
2022-03-11 | $21.96 | $22.02 | $20.19 | $20.20 | $20.20 | 242,718 |
2022-03-10 | $21.77 | $21.99 | $21.45 | $21.74 | $21.74 | 244,982 |
2022-03-09 | $21.94 | $22.35 | $21.71 | $22.28 | $22.28 | 196,234 |
2022-03-08 | $21.75 | $22.20 | $21.00 | $21.41 | $21.41 | 473,833 |
2022-03-07 | $22.00 | $22.21 | $21.44 | $21.83 | $21.83 | 228,228 |
2022-03-04 | $22.44 | $22.52 | $21.16 | $22.00 | $22.00 | 254,895 |
2022-03-03 | $22.32 | $22.82 | $21.81 | $22.54 | $22.54 | 231,439 |
2022-03-02 | $21.83 | $22.72 | $21.25 | $22.38 | $22.38 | 294,098 |
2022-03-01 | $22.14 | $23.71 | $21.79 | $21.83 | $21.83 | 409,473 |
2022-02-28 | $21.15 | $22.22 | $20.81 | $22.06 | $22.06 | 544,933 |
2022-02-25 | $20.80 | $21.40 | $20.26 | $21.32 | $21.32 | 116,810 |
2022-02-24 | $18.54 | $20.60 | $17.96 | $20.59 | $20.59 | 192,066 |
2022-02-23 | $19.22 | $19.69 | $19.03 | $19.07 | $19.07 | 158,363 |
2022-02-22 | $19.10 | $19.50 | $18.93 | $19.11 | $19.11 | 133,915 |
2022-02-18 | $20.05 | $20.35 | $19.22 | $19.34 | $19.34 | 184,798 |
2022-02-17 | $20.93 | $21.15 | $20.11 | $20.21 | $20.21 | 145,881 |
2022-02-16 | $20.77 | $21.18 | $20.06 | $21.15 | $21.15 | 149,317 |
2022-02-15 | $20.14 | $21.29 | $20.14 | $20.86 | $20.86 | 145,033 |
2022-02-14 | $19.97 | $20.33 | $19.71 | $19.83 | $19.83 | 138,814 |
2022-02-11 | $20.20 | $20.52 | $19.75 | $19.86 | $19.86 | 123,187 |
2022-02-10 | $19.82 | $20.89 | $19.57 | $20.19 | $20.19 | 115,453 |
2022-02-09 | $20.41 | $20.99 | $20.20 | $20.34 | $20.34 | 199,516 |
2022-02-08 | $19.14 | $20.26 | $18.70 | $20.20 | $20.20 | 162,783 |
2022-02-07 | $19.44 | $20.37 | $18.96 | $19.43 | $19.43 | 183,162 |
2022-02-04 | $18.42 | $19.61 | $18.01 | $19.50 | $19.50 | 271,057 |
2022-02-03 | $18.88 | $19.39 | $18.40 | $18.52 | $18.52 | 243,046 |
2022-02-02 | $19.86 | $20.11 | $18.67 | $19.14 | $19.14 | 324,903 |
2022-02-01 | $19.87 | $20.32 | $19.38 | $19.81 | $19.81 | 269,852 |
2022-01-31 | $18.65 | $19.94 | $18.65 | $19.70 | $19.70 | 453,035 |
2022-01-28 | $19.25 | $19.41 | $18.29 | $18.68 | $18.68 | 422,850 |
2022-01-27 | $20.16 | $21.14 | $18.88 | $19.14 | $19.14 | 242,326 |
2022-01-26 | $20.46 | $20.97 | $19.87 | $19.92 | $19.92 | 208,766 |
2022-01-25 | $20.38 | $20.50 | $19.64 | $20.10 | $20.10 | 154,670 |
2022-01-24 | $19.83 | $20.80 | $18.96 | $20.70 | $20.70 | 374,103 |
2022-01-21 | $20.71 | $21.07 | $20.01 | $20.10 | $20.10 | 264,274 |
2022-01-20 | $21.07 | $21.94 | $20.92 | $21.00 | $21.00 | 158,091 |
2022-01-19 | $21.62 | $21.84 | $20.92 | $21.06 | $21.06 | 185,465 |
2022-01-18 | $22.34 | $22.55 | $21.38 | $21.58 | $21.58 | 275,289 |
2022-01-14 | $22.18 | $22.75 | $22.01 | $22.66 | $22.66 | 128,072 |
2022-01-13 | $22.13 | $22.84 | $21.83 | $22.38 | $22.38 | 251,542 |
2022-01-12 | $22.90 | $22.98 | $21.79 | $21.82 | $21.82 | 250,152 |
2022-01-11 | $22.75 | $23.06 | $22.28 | $22.78 | $22.78 | 246,054 |
2022-01-10 | $20.55 | $22.94 | $20.08 | $22.77 | $22.77 | 436,061 |
2022-01-07 | $22.20 | $22.44 | $20.13 | $20.86 | $20.86 | 439,045 |
2022-01-06 | $21.87 | $22.96 | $21.70 | $22.39 | $22.39 | 626,592 |
2022-01-05 | $22.89 | $23.33 | $22.12 | $22.30 | $22.30 | 458,688 |
2022-01-04 | $22.77 | $23.19 | $22.45 | $23.03 | $23.03 | 292,758 |
2022-01-03 | $22.25 | $22.95 | $21.78 | $22.78 | $22.78 | 209,594 |
2021-12-31 | $21.77 | $22.61 | $21.77 | $22.21 | $22.21 | 207,291 |
2021-12-30 | $21.94 | $22.56 | $21.62 | $21.81 | $21.81 | 266,860 |
2021-12-29 | $21.30 | $21.96 | $20.89 | $21.90 | $21.90 | 289,989 |
2021-12-28 | $21.83 | $22.46 | $20.96 | $21.40 | $21.40 | 224,283 |
2021-12-27 | $22.00 | $22.23 | $21.30 | $22.06 | $22.06 | 208,528 |
2021-12-23 | $21.27 | $22.02 | $20.75 | $21.88 | $21.88 | 266,164 |
2021-12-22 | $20.64 | $21.46 | $20.56 | $21.24 | $21.24 | 218,667 |
2021-12-21 | $20.05 | $20.78 | $19.57 | $20.66 | $20.66 | 318,017 |
2021-12-20 | $19.31 | $19.81 | $18.72 | $19.75 | $19.75 | 415,358 |
2021-12-17 | $18.86 | $20.00 | $18.74 | $19.73 | $19.73 | 478,705 |
2021-12-16 | $20.07 | $20.10 | $18.83 | $18.94 | $18.94 | 215,291 |
2021-12-15 | $20.00 | $20.00 | $18.77 | $19.84 | $19.84 | 405,640 |
2021-12-14 | $19.89 | $20.40 | $19.40 | $19.97 | $19.97 | 224,351 |
2021-12-13 | $19.84 | $20.43 | $19.58 | $20.23 | $20.23 | 268,974 |
2021-12-10 | $20.57 | $21.28 | $19.88 | $20.00 | $20.00 | 181,232 |
2021-12-09 | $21.04 | $21.62 | $20.38 | $20.40 | $20.40 | 357,888 |
2021-12-08 | $21.13 | $21.68 | $20.84 | $21.43 | $21.43 | 208,448 |
2021-12-07 | $20.47 | $21.63 | $20.34 | $21.16 | $21.16 | 383,114 |
2021-12-06 | $19.09 | $20.31 | $18.62 | $20.09 | $20.09 | 221,240 |
2021-12-03 | $19.43 | $19.51 | $18.69 | $18.90 | $18.90 | 344,925 |
2021-12-02 | $18.76 | $19.38 | $18.48 | $19.36 | $19.36 | 226,291 |
2021-12-01 | $19.72 | $19.84 | $18.71 | $18.75 | $18.75 | 227,016 |
2021-11-30 | $19.05 | $19.95 | $18.71 | $19.25 | $19.25 | 366,922 |
2021-11-29 | $20.34 | $20.34 | $19.10 | $19.32 | $19.32 | 501,720 |
2021-11-26 | $20.88 | $21.02 | $19.93 | $20.02 | $20.02 | 170,333 |
2021-11-24 | $20.70 | $21.34 | $20.22 | $21.04 | $21.04 | 372,175 |
2021-11-23 | $20.79 | $21.32 | $20.42 | $20.81 | $20.81 | 463,607 |
2021-11-22 | $21.33 | $21.33 | $20.70 | $21.18 | $21.18 | 404,398 |
2021-11-19 | $21.21 | $21.95 | $21.05 | $21.24 | $21.24 | 357,956 |
2021-11-18 | $22.49 | $22.52 | $21.42 | $21.56 | $21.56 | 389,129 |
2021-11-17 | $22.25 | $22.75 | $21.99 | $22.54 | $22.54 | 430,863 |
2021-11-16 | $21.59 | $22.08 | $21.09 | $22.04 | $22.04 | 620,961 |
2021-11-15 | $22.24 | $22.43 | $21.30 | $21.55 | $21.55 | 626,163 |
2021-11-12 | $22.49 | $22.54 | $21.88 | $22.09 | $22.09 | 378,797 |
2021-11-11 | $22.61 | $22.61 | $21.59 | $22.31 | $22.31 | 451,008 |
2021-11-10 | $22.72 | $22.93 | $21.84 | $22.13 | $22.13 | 457,560 |
2021-11-09 | $22.54 | $24.38 | $21.53 | $22.87 | $22.87 | 871,060 |
2021-11-08 | $24.83 | $25.00 | $23.00 | $23.30 | $23.30 | 820,782 |
2021-11-05 | $23.88 | $24.88 | $23.20 | $24.80 | $24.80 | 489,088 |
2021-11-04 | $24.23 | $24.36 | $23.69 | $23.77 | $23.77 | 460,005 |
2021-11-03 | $23.20 | $24.03 | $23.17 | $24.01 | $24.01 | 270,529 |
2021-11-02 | $23.25 | $23.40 | $22.80 | $23.25 | $23.25 | 200,002 |
2021-11-01 | $22.55 | $23.38 | $22.34 | $23.23 | $23.23 | 247,972 |
2021-10-29 | $22.23 | $22.80 | $22.04 | $22.55 | $22.55 | 386,816 |
2021-10-28 | $22.25 | $22.52 | $21.72 | $22.33 | $22.33 | 176,241 |
2021-10-27 | $21.37 | $22.56 | $21.19 | $22.12 | $22.12 | 435,724 |
2021-10-26 | $21.69 | $21.95 | $21.15 | $21.42 | $21.42 | 778,495 |
2021-10-25 | $22.07 | $22.31 | $21.52 | $21.63 | $21.63 | 225,365 |
2021-10-22 | $22.13 | $22.37 | $21.64 | $22.06 | $22.06 | 120,065 |
2021-10-21 | $22.88 | $22.99 | $22.08 | $22.22 | $22.22 | 143,754 |
2021-10-20 | $22.41 | $23.37 | $22.34 | $22.62 | $22.62 | 333,523 |
2021-10-19 | $21.93 | $22.57 | $21.77 | $22.44 | $22.44 | 372,237 |
2021-10-18 | $22.83 | $22.83 | $21.60 | $21.69 | $21.69 | 568,336 |
2021-10-15 | $22.99 | $23.14 | $22.65 | $22.85 | $22.85 | 414,254 |
2021-10-14 | $22.78 | $23.43 | $22.32 | $22.63 | $22.63 | 193,822 |
2021-10-13 | $23.05 | $24.19 | $22.33 | $22.50 | $22.50 | 356,098 |
2021-10-12 | $22.56 | $23.01 | $22.45 | $22.70 | $22.70 | 280,850 |
2021-10-11 | $21.72 | $23.12 | $21.72 | $22.38 | $22.38 | 509,866 |
2021-10-08 | $21.87 | $22.08 | $21.52 | $21.62 | $21.62 | 329,419 |
2021-10-07 | $21.97 | $22.29 | $21.68 | $21.92 | $21.92 | 282,796 |
2021-10-06 | $21.07 | $22.04 | $21.07 | $21.73 | $21.73 | 408,718 |
2021-10-05 | $20.76 | $21.48 | $20.31 | $21.32 | $21.32 | 313,633 |
2021-10-04 | $22.28 | $22.39 | $20.38 | $20.65 | $20.65 | 346,099 |
2021-10-01 | $21.43 | $22.49 | $21.04 | $22.40 | $22.40 | 439,138 |
2021-09-30 | $21.80 | $22.26 | $21.28 | $21.42 | $21.42 | 631,446 |
2021-09-29 | $22.06 | $22.18 | $21.61 | $21.76 | $21.76 | 161,502 |
2021-09-28 | $23.05 | $23.06 | $21.85 | $21.97 | $21.97 | 258,663 |
2021-09-27 | $23.34 | $23.77 | $22.91 | $23.30 | $23.30 | 288,522 |
2021-09-24 | $24.06 | $24.19 | $23.23 | $23.42 | $23.42 | 265,654 |
2021-09-23 | $24.50 | $24.64 | $23.92 | $24.29 | $24.29 | 212,324 |
2021-09-22 | $23.41 | $24.69 | $23.04 | $24.54 | $24.54 | 421,799 |
2021-09-21 | $23.53 | $24.24 | $23.13 | $23.28 | $23.28 | 196,696 |
2021-09-20 | $23.19 | $24.07 | $23.00 | $23.28 | $23.28 | 333,938 |
2021-09-17 | $23.80 | $24.18 | $23.41 | $23.86 | $23.86 | 526,690 |
2021-09-16 | $22.65 | $24.06 | $22.17 | $23.80 | $23.80 | 620,494 |
2021-09-15 | $22.22 | $22.97 | $22.15 | $22.66 | $22.66 | 370,147 |
2021-09-14 | $22.81 | $22.89 | $21.91 | $22.32 | $22.32 | 295,053 |
2021-09-13 | $22.78 | $22.89 | $21.96 | $22.49 | $22.49 | 389,091 |
2021-09-10 | $23.64 | $24.02 | $22.47 | $22.70 | $22.70 | 495,103 |
2021-09-09 | $23.98 | $24.43 | $23.41 | $23.41 | $23.41 | 319,232 |
2021-09-08 | $24.10 | $24.29 | $23.47 | $24.02 | $24.02 | 583,030 |
2021-09-07 | $24.77 | $25.41 | $24.09 | $24.27 | $24.27 | 391,130 |
2021-09-03 | $24.78 | $25.23 | $24.60 | $25.08 | $25.08 | 425,027 |
2021-09-02 | $24.80 | $25.25 | $23.97 | $24.78 | $24.78 | 434,834 |
2021-09-01 | $24.78 | $24.96 | $24.30 | $24.78 | $24.78 | 358,304 |
2021-08-31 | $23.80 | $24.52 | $23.60 | $24.41 | $24.41 | 817,077 |
2021-08-30 | $23.87 | $24.42 | $23.45 | $23.72 | $23.72 | 493,203 |
2021-08-27 | $23.07 | $24.10 | $22.83 | $23.85 | $23.85 | 549,220 |
2021-08-26 | $22.49 | $23.07 | $22.25 | $23.05 | $23.05 | 347,696 |
2021-08-25 | $22.95 | $23.10 | $21.83 | $22.63 | $22.63 | 480,342 |
2021-08-24 | $20.25 | $22.25 | $19.97 | $22.05 | $22.05 | 732,841 |
2021-08-23 | $20.58 | $21.55 | $20.58 | $21.39 | $21.39 | 380,150 |
2021-08-20 | $19.51 | $20.64 | $19.48 | $20.48 | $20.48 | 565,543 |
2021-08-19 | $19.92 | $20.08 | $19.26 | $19.65 | $19.65 | 348,120 |
2021-08-18 | $20.44 | $20.58 | $19.74 | $19.88 | $19.88 | 437,810 |
2021-08-17 | $20.41 | $20.79 | $19.69 | $20.26 | $20.26 | 661,194 |
2021-08-16 | $20.85 | $21.04 | $19.95 | $20.59 | $20.59 | 467,932 |
2021-08-13 | $21.40 | $22.07 | $20.76 | $20.99 | $20.99 | 228,228 |
2021-08-12 | $21.46 | $22.26 | $21.40 | $21.74 | $21.74 | 323,823 |
2021-08-11 | $22.64 | $22.91 | $21.40 | $21.44 | $21.44 | 470,795 |
2021-08-10 | $23.07 | $23.58 | $22.42 | $22.62 | $22.62 | 447,413 |
2021-08-09 | $24.73 | $25.02 | $22.79 | $22.88 | $22.88 | 998,058 |
2021-08-06 | $25.96 | $25.96 | $24.23 | $24.62 | $24.62 | 447,596 |
2021-08-05 | $25.31 | $26.06 | $25.18 | $25.55 | $25.55 | 362,981 |
2021-08-04 | $25.19 | $26.75 | $25.19 | $25.31 | $25.31 | 461,093 |
2021-08-03 | $27.20 | $28.59 | $24.55 | $25.77 | $25.77 | 1,351,021 |
2021-08-02 | $29.24 | $30.82 | $29.24 | $30.26 | $30.26 | 154,273 |
2021-07-30 | $29.67 | $30.87 | $29.08 | $30.34 | $30.34 | 205,652 |
2021-07-29 | $30.14 | $30.53 | $29.66 | $29.95 | $29.95 | 82,055 |
2021-07-28 | $29.34 | $29.90 | $28.83 | $29.78 | $29.78 | 255,629 |
2021-07-27 | $29.43 | $29.44 | $28.68 | $29.04 | $29.04 | 171,953 |
2021-07-26 | $30.27 | $30.53 | $29.11 | $29.40 | $29.40 | 178,428 |
2021-07-23 | $30.87 | $31.10 | $29.84 | $30.31 | $30.31 | 126,838 |
2021-07-22 | $30.73 | $30.92 | $29.97 | $30.67 | $30.67 | 208,897 |
2021-07-21 | $30.52 | $31.54 | $28.84 | $30.71 | $30.71 | 223,801 |
2021-07-20 | $28.72 | $30.59 | $28.38 | $30.39 | $30.39 | 324,306 |
2021-07-19 | $28.72 | $29.89 | $28.45 | $28.53 | $28.53 | 202,683 |
2021-07-16 | $29.15 | $29.74 | $28.53 | $29.47 | $29.47 | 186,304 |
2021-07-15 | $29.24 | $29.37 | $28.59 | $28.85 | $28.85 | 173,319 |
2021-07-14 | $30.67 | $30.75 | $28.94 | $29.50 | $29.50 | 288,701 |
2021-07-13 | $29.77 | $30.77 | $29.58 | $30.31 | $30.31 | 164,458 |
2021-07-12 | $27.89 | $30.28 | $27.89 | $30.02 | $30.02 | 552,538 |
2021-07-09 | $28.94 | $28.94 | $27.61 | $27.97 | $27.97 | 301,614 |
2021-07-08 | $28.25 | $29.37 | $28.02 | $28.67 | $28.67 | 156,466 |
2021-07-07 | $29.26 | $29.59 | $28.11 | $28.83 | $28.83 | 299,637 |
2021-07-06 | $30.84 | $31.76 | $29.00 | $29.30 | $29.30 | 307,005 |
2021-07-02 | $31.97 | $32.13 | $30.25 | $30.80 | $30.80 | 348,005 |
2021-07-01 | $31.70 | $32.60 | $31.60 | $31.89 | $31.89 | 202,752 |
2021-06-30 | $30.95 | $31.61 | $30.14 | $31.47 | $31.47 | 317,999 |
2021-06-29 | $32.71 | $33.22 | $30.93 | $31.06 | $31.06 | 189,839 |
2021-06-28 | $33.71 | $33.98 | $32.28 | $32.52 | $32.52 | 203,087 |
2021-06-25 | $32.62 | $34.38 | $32.50 | $33.84 | $33.84 | 632,341 |
2021-06-24 | $31.73 | $32.86 | $31.47 | $32.42 | $32.42 | 287,150 |
2021-06-23 | $31.57 | $31.91 | $31.21 | $31.43 | $31.43 | 277,819 |
2021-06-22 | $31.32 | $31.67 | $31.00 | $31.39 | $31.39 | 174,784 |
2021-06-21 | $31.01 | $31.72 | $30.78 | $31.40 | $31.40 | 375,994 |
2021-06-18 | $30.94 | $31.56 | $30.59 | $30.87 | $30.87 | 300,767 |
2021-06-17 | $31.66 | $32.25 | $31.19 | $31.53 | $31.53 | 195,440 |
2021-06-16 | $31.10 | $31.91 | $30.84 | $31.81 | $31.81 | 157,892 |
2021-06-15 | $31.21 | $31.78 | $30.74 | $31.02 | $31.02 | 235,891 |
2021-06-14 | $31.31 | $31.96 | $31.11 | $31.30 | $31.30 | 119,290 |
2021-06-11 | $31.63 | $32.01 | $30.98 | $31.39 | $31.39 | 168,973 |
2021-06-10 | $31.23 | $31.65 | $30.70 | $31.47 | $31.47 | 211,509 |
2021-06-09 | $31.87 | $32.00 | $31.21 | $31.31 | $31.31 | 129,923 |
2021-06-08 | $32.09 | $32.20 | $31.26 | $31.80 | $31.80 | 351,168 |
2021-06-07 | $30.42 | $31.56 | $30.37 | $31.32 | $31.32 | 259,000 |
2021-06-04 | $29.93 | $30.70 | $29.68 | $30.34 | $30.34 | 170,528 |
2021-06-03 | $29.26 | $30.00 | $28.61 | $29.73 | $29.73 | 260,282 |
2021-06-02 | $31.00 | $31.04 | $29.28 | $29.40 | $29.40 | 325,756 |
2021-06-01 | $30.25 | $31.31 | $29.85 | $31.04 | $31.04 | 336,901 |
2021-05-28 | $31.18 | $31.56 | $29.65 | $30.17 | $30.17 | 478,464 |
2021-05-27 | $31.87 | $32.08 | $30.43 | $30.94 | $30.94 | 329,568 |
2021-05-26 | $31.86 | $32.09 | $31.41 | $31.80 | $31.80 | 152,851 |
2021-05-25 | $32.83 | $32.94 | $31.86 | $31.87 | $31.87 | 137,160 |
2021-05-24 | $32.74 | $33.28 | $32.37 | $32.53 | $32.53 | 361,032 |
2021-05-21 | $32.66 | $32.99 | $32.13 | $32.83 | $32.83 | 185,543 |
2021-05-20 | $31.41 | $32.15 | $31.35 | $32.13 | $32.13 | 169,208 |
2021-05-19 | $31.31 | $32.28 | $30.76 | $31.55 | $31.55 | 124,131 |
2021-05-18 | $31.28 | $32.87 | $31.02 | $31.75 | $31.75 | 171,114 |
2021-05-17 | $31.60 | $31.88 | $30.86 | $31.54 | $31.54 | 147,621 |
2021-05-14 | $30.73 | $32.53 | $30.19 | $31.96 | $31.96 | 176,721 |
2021-05-13 | $30.20 | $31.24 | $29.88 | $30.55 | $30.55 | 164,689 |
2021-05-12 | $30.46 | $30.80 | $29.68 | $29.97 | $29.97 | 239,652 |
2021-05-11 | $29.85 | $31.37 | $29.58 | $30.80 | $30.80 | 150,819 |
2021-05-10 | $32.64 | $32.64 | $30.69 | $30.69 | $30.69 | 190,263 |
2021-05-07 | $32.30 | $33.11 | $31.99 | $32.82 | $32.82 | 205,519 |
2021-05-06 | $32.27 | $32.64 | $31.47 | $32.26 | $32.26 | 301,709 |
2021-05-05 | $33.01 | $33.47 | $32.12 | $32.53 | $32.53 | 382,275 |
2021-05-04 | $37.21 | $37.21 | $32.86 | $33.00 | $33.00 | 524,773 |
2021-05-03 | $35.81 | $36.78 | $35.23 | $35.96 | $35.96 | 453,411 |
2021-04-30 | $34.72 | $35.79 | $34.68 | $35.50 | $35.50 | 284,741 |
2021-04-29 | $35.42 | $35.49 | $34.18 | $35.18 | $35.18 | 226,388 |
2021-04-28 | $34.29 | $35.25 | $33.47 | $34.94 | $34.94 | 207,659 |
2021-04-27 | $34.91 | $35.50 | $33.88 | $34.43 | $34.43 | 110,971 |
2021-04-26 | $35.74 | $35.83 | $34.56 | $34.95 | $34.95 | 135,336 |
2021-04-23 | $35.05 | $36.09 | $34.55 | $35.43 | $35.43 | 155,887 |
2021-04-22 | $34.88 | $35.70 | $34.03 | $34.86 | $34.86 | 182,361 |
2021-04-21 | $33.50 | $34.85 | $33.32 | $34.80 | $34.80 | 158,271 |
2021-04-20 | $34.63 | $34.89 | $33.17 | $33.46 | $33.46 | 158,910 |
2021-04-19 | $33.87 | $34.72 | $33.80 | $34.69 | $34.69 | 226,902 |
2021-04-16 | $34.31 | $34.46 | $33.05 | $34.09 | $34.09 | 160,278 |
2021-04-15 | $33.24 | $34.17 | $32.68 | $34.04 | $34.04 | 162,546 |
2021-04-14 | $33.00 | $33.75 | $32.72 | $33.07 | $33.07 | 146,829 |
2021-04-13 | $33.65 | $33.66 | $32.21 | $32.97 | $32.97 | 209,457 |
2021-04-12 | $33.76 | $34.49 | $32.92 | $33.66 | $33.66 | 194,335 |
2021-04-09 | $33.69 | $34.34 | $33.26 | $33.76 | $33.76 | 252,813 |
2021-04-08 | $32.05 | $33.85 | $32.05 | $33.60 | $33.60 | 142,258 |
2021-04-07 | $32.22 | $32.57 | $31.36 | $31.89 | $31.89 | 164,196 |
2021-04-06 | $30.72 | $32.48 | $30.72 | $32.37 | $32.37 | 202,634 |
2021-04-05 | $31.84 | $31.84 | $30.08 | $30.84 | $30.84 | 250,334 |
2021-04-01 | $31.90 | $32.24 | $31.07 | $31.40 | $31.40 | 204,521 |
2021-03-31 | $32.21 | $33.93 | $31.65 | $31.81 | $31.81 | 372,611 |
2021-03-30 | $30.95 | $32.18 | $30.28 | $31.91 | $31.91 | 176,756 |
2021-03-29 | $30.76 | $31.45 | $30.35 | $30.95 | $30.95 | 240,329 |
2021-03-26 | $30.31 | $30.94 | $29.27 | $30.87 | $30.87 | 306,836 |
2021-03-25 | $29.84 | $30.39 | $28.99 | $30.08 | $30.08 | 363,395 |
2021-03-24 | $32.09 | $32.11 | $29.85 | $30.11 | $30.11 | 563,679 |
2021-03-23 | $34.02 | $34.29 | $30.61 | $32.17 | $32.17 | 1,006,133 |
2021-03-22 | $34.03 | $35.68 | $33.68 | $34.02 | $34.02 | 957,570 |
2021-03-19 | $33.07 | $34.14 | $32.72 | $33.83 | $33.83 | 997,227 |
2021-03-18 | $31.88 | $33.75 | $31.79 | $33.35 | $33.35 | 590,003 |
2021-03-17 | $30.26 | $32.19 | $30.09 | $31.98 | $31.98 | 486,660 |
2021-03-16 | $30.85 | $31.13 | $29.91 | $30.45 | $30.45 | 404,191 |
2021-03-15 | $31.36 | $31.50 | $30.60 | $31.07 | $31.07 | 565,424 |
2021-03-12 | $30.35 | $31.73 | $30.30 | $31.39 | $31.39 | 291,309 |
2021-03-11 | $30.83 | $31.32 | $30.56 | $31.25 | $31.25 | 272,507 |
2021-03-10 | $31.01 | $32.03 | $30.36 | $30.71 | $30.71 | 234,051 |
2021-03-09 | $28.34 | $31.63 | $28.34 | $30.64 | $30.64 | 420,028 |
2021-03-08 | $29.52 | $29.93 | $27.77 | $28.94 | $28.94 | 254,223 |
2021-03-05 | $29.55 | $29.85 | $27.39 | $29.45 | $29.45 | 210,604 |
2021-03-04 | $30.27 | $31.01 | $28.42 | $29.17 | $29.17 | 212,248 |
2021-03-03 | $31.13 | $31.51 | $30.18 | $30.39 | $30.39 | 164,756 |
2021-03-02 | $32.06 | $32.18 | $31.02 | $31.03 | $31.03 | 252,677 |
2021-03-01 | $31.98 | $33.25 | $31.77 | $32.20 | $32.20 | 228,175 |
2021-02-26 | $31.10 | $32.03 | $30.25 | $31.39 | $31.39 | 174,483 |
2021-02-25 | $32.25 | $32.48 | $30.85 | $31.10 | $31.10 | 249,459 |
2021-02-24 | $31.52 | $32.80 | $31.15 | $32.41 | $32.41 | 159,668 |
2021-02-23 | $30.90 | $32.17 | $30.11 | $31.70 | $31.70 | 258,420 |
2021-02-22 | $31.59 | $32.13 | $30.96 | $31.13 | $31.13 | 175,916 |
2021-02-19 | $30.67 | $32.09 | $30.60 | $31.66 | $31.66 | 240,332 |
2021-02-18 | $30.89 | $31.41 | $30.39 | $30.63 | $30.63 | 221,644 |
2021-02-17 | $31.20 | $31.62 | $30.72 | $31.35 | $31.35 | 91,801 |
2021-02-16 | $31.69 | $31.69 | $30.67 | $31.50 | $31.50 | 202,808 |
2021-02-12 | $31.75 | $32.40 | $31.25 | $31.47 | $31.47 | 179,731 |
2021-02-11 | $31.87 | $32.37 | $30.86 | $31.50 | $31.50 | 110,734 |
2021-02-10 | $32.10 | $32.84 | $31.30 | $31.80 | $31.80 | 264,185 |
2021-02-09 | $32.34 | $32.98 | $31.70 | $32.15 | $32.15 | 155,825 |
2021-02-08 | $32.88 | $33.45 | $32.44 | $32.82 | $32.82 | 149,883 |
2021-02-05 | $33.00 | $33.23 | $32.03 | $32.51 | $32.51 | 245,102 |
2021-02-04 | $31.05 | $32.75 | $30.56 | $32.61 | $32.61 | 197,068 |
2021-02-03 | $31.41 | $31.50 | $30.57 | $31.16 | $31.16 | 147,766 |
2021-02-02 | $29.42 | $31.22 | $29.36 | $31.16 | $31.16 | 202,401 |
2021-02-01 | $29.66 | $29.66 | $28.39 | $28.92 | $28.92 | 218,178 |
2021-01-29 | $29.99 | $30.28 | $28.78 | $29.28 | $29.28 | 285,705 |
2021-01-28 | $29.40 | $30.00 | $28.13 | $29.81 | $29.81 | 328,235 |
2021-01-27 | $31.18 | $31.59 | $28.30 | $28.65 | $28.65 | 552,149 |
2021-01-26 | $32.50 | $33.21 | $31.44 | $32.00 | $32.00 | 342,132 |
2021-01-25 | $31.63 | $32.24 | $30.67 | $32.20 | $32.20 | 504,782 |
2021-01-22 | $30.39 | $31.23 | $30.00 | $31.20 | $31.20 | 254,920 |
2021-01-21 | $29.26 | $31.02 | $28.61 | $30.60 | $30.60 | 401,597 |
2021-01-20 | $29.33 | $29.89 | $28.80 | $29.25 | $29.25 | 180,961 |
2021-01-19 | $29.61 | $29.89 | $28.57 | $29.33 | $29.33 | 296,951 |
2021-01-15 | $28.53 | $29.39 | $27.93 | $28.48 | $28.48 | 333,477 |
2021-01-14 | $29.54 | $30.68 | $28.62 | $28.77 | $28.77 | 294,966 |
2021-01-13 | $28.55 | $29.53 | $28.07 | $29.41 | $29.41 | 188,802 |
2021-01-12 | $28.17 | $28.99 | $27.87 | $28.64 | $28.64 | 135,211 |
2021-01-11 | $28.07 | $28.73 | $27.47 | $28.09 | $28.09 | 176,734 |
2021-01-08 | $29.77 | $29.99 | $27.64 | $28.26 | $28.26 | 251,403 |
2021-01-07 | $28.82 | $29.68 | $26.96 | $29.00 | $29.00 | 520,826 |
2021-01-06 | $28.96 | $29.30 | $27.76 | $28.84 | $28.84 | 361,392 |
2021-01-05 | $29.09 | $29.64 | $28.07 | $28.57 | $28.57 | 640,347 |
2021-01-04 | $30.22 | $30.50 | $28.93 | $29.30 | $29.30 | 231,682 |
2020-12-31 | $29.50 | $30.03 | $29.13 | $29.90 | $29.90 | 144,677 |
2020-12-30 | $29.17 | $30.16 | $28.81 | $29.43 | $29.43 | 149,466 |
2020-12-29 | $29.80 | $29.80 | $28.64 | $29.46 | $29.46 | 245,801 |
2020-12-28 | $30.49 | $30.99 | $29.60 | $29.73 | $29.73 | 189,542 |
2020-12-24 | $30.60 | $30.93 | $30.19 | $30.31 | $30.31 | 79,117 |
2020-12-23 | $30.60 | $30.80 | $29.88 | $30.54 | $30.54 | 252,395 |
2020-12-22 | $30.00 | $30.89 | $29.78 | $30.37 | $30.37 | 180,165 |
2020-12-21 | $28.76 | $30.14 | $28.76 | $29.85 | $29.85 | 422,611 |
2020-12-18 | $31.11 | $32.00 | $29.70 | $29.72 | $29.72 | 1,307,718 |
2020-12-17 | $30.00 | $31.32 | $28.47 | $30.88 | $30.88 | 591,641 |
2020-12-16 | $27.60 | $30.16 | $27.50 | $30.00 | $30.00 | 1,035,952 |
2020-12-15 | $26.20 | $27.65 | $25.78 | $27.24 | $27.24 | 209,533 |
2020-12-14 | $25.96 | $26.56 | $25.60 | $25.77 | $25.77 | 280,360 |
2020-12-11 | $27.00 | $27.89 | $25.53 | $25.67 | $25.67 | 252,035 |
2020-12-10 | $25.45 | $27.18 | $24.88 | $26.98 | $26.98 | 345,486 |
2020-12-09 | $25.29 | $26.20 | $24.90 | $25.65 | $25.65 | 280,067 |
2020-12-08 | $24.56 | $25.49 | $24.27 | $25.23 | $25.23 | 200,195 |
2020-12-07 | $23.74 | $24.90 | $23.02 | $24.64 | $24.64 | 221,840 |
2020-12-04 | $23.52 | $24.16 | $23.10 | $24.10 | $24.10 | 169,545 |
2020-12-03 | $23.23 | $23.76 | $22.28 | $23.29 | $23.29 | 167,978 |
2020-12-02 | $22.90 | $23.44 | $22.44 | $23.22 | $23.22 | 243,950 |
2020-12-01 | $23.72 | $23.72 | $22.76 | $23.05 | $23.05 | 284,743 |
2020-11-30 | $22.76 | $23.17 | $21.88 | $23.16 | $23.16 | 258,737 |
2020-11-27 | $21.96 | $22.94 | $21.93 | $22.94 | $22.94 | 99,817 |
2020-11-25 | $22.57 | $22.57 | $21.69 | $21.93 | $21.93 | 147,004 |
2020-11-24 | $22.25 | $22.79 | $21.83 | $22.73 | $22.73 | 191,670 |
2020-11-23 | $22.28 | $22.74 | $21.73 | $21.82 | $21.82 | 109,120 |
2020-11-20 | $21.37 | $22.16 | $21.00 | $22.03 | $22.03 | 203,127 |
2020-11-19 | $22.28 | $22.55 | $21.14 | $21.63 | $21.63 | 223,664 |
2020-11-18 | $22.36 | $22.78 | $21.81 | $22.45 | $22.45 | 325,265 |
2020-11-17 | $23.51 | $23.91 | $23.09 | $23.29 | $23.29 | 163,321 |
2020-11-16 | $24.25 | $24.67 | $23.51 | $23.86 | $23.86 | 160,342 |
2020-11-13 | $23.40 | $24.31 | $23.39 | $24.00 | $24.00 | 215,997 |
2020-11-12 | $22.92 | $23.96 | $22.67 | $23.23 | $23.23 | 185,996 |
2020-11-11 | $23.94 | $24.21 | $22.88 | $23.13 | $23.13 | 256,557 |
2020-11-10 | $24.11 | $24.14 | $23.33 | $23.83 | $23.83 | 207,622 |
2020-11-09 | $22.51 | $24.70 | $22.51 | $23.76 | $23.76 | 327,832 |
2020-11-06 | $21.57 | $22.08 | $20.87 | $21.08 | $21.08 | 245,066 |
2020-11-05 | $21.15 | $22.23 | $21.15 | $21.42 | $21.42 | 272,227 |
2020-11-04 | $21.29 | $21.76 | $21.10 | $21.32 | $21.32 | 333,320 |
2020-11-03 | $21.24 | $21.89 | $21.00 | $21.64 | $21.64 | 443,177 |
2020-11-02 | $21.18 | $21.18 | $19.93 | $20.71 | $20.71 | 355,608 |
2020-10-30 | $21.04 | $21.40 | $20.40 | $20.97 | $20.97 | 228,544 |
2020-10-29 | $20.34 | $21.42 | $19.87 | $21.04 | $21.04 | 215,980 |
2020-10-28 | $20.44 | $21.08 | $20.11 | $20.44 | $20.44 | 291,268 |
2020-10-27 | $20.91 | $21.36 | $20.66 | $21.01 | $21.01 | 258,302 |
2020-10-26 | $21.97 | $22.21 | $20.77 | $20.88 | $20.88 | 314,996 |
2020-10-23 | $22.24 | $22.85 | $22.02 | $22.18 | $22.18 | 457,723 |
2020-10-22 | $22.54 | $23.35 | $22.04 | $22.17 | $22.17 | 255,527 |
2020-10-21 | $22.87 | $22.91 | $22.00 | $22.44 | $22.44 | 245,881 |
2020-10-20 | $23.21 | $23.49 | $22.50 | $22.80 | $22.80 | 380,678 |
2020-10-19 | $23.51 | $24.01 | $22.89 | $22.98 | $22.98 | 221,241 |
2020-10-16 | $23.69 | $24.07 | $23.10 | $23.49 | $23.49 | 381,801 |
2020-10-15 | $22.11 | $24.30 | $22.00 | $23.79 | $23.79 | 1,479,785 |
2020-10-14 | $24.68 | $24.85 | $23.17 | $23.38 | $23.38 | 306,370 |
2020-10-13 | $24.36 | $24.68 | $23.80 | $24.57 | $24.57 | 173,598 |
2020-10-12 | $24.96 | $25.80 | $23.99 | $24.53 | $24.53 | 201,568 |
2020-10-09 | $24.50 | $25.50 | $24.47 | $24.67 | $24.67 | 228,023 |
2020-10-08 | $26.41 | $26.41 | $23.27 | $24.21 | $24.21 | 412,584 |
2020-10-07 | $23.86 | $24.48 | $23.40 | $24.35 | $24.35 | 165,906 |
2020-10-06 | $23.72 | $24.49 | $22.50 | $23.62 | $23.62 | 236,483 |
2020-10-05 | $23.21 | $23.89 | $23.21 | $23.47 | $23.47 | 121,618 |
2020-10-02 | $22.67 | $23.29 | $22.67 | $22.96 | $22.96 | 73,133 |
2020-10-01 | $23.96 | $23.99 | $23.18 | $23.37 | $23.37 | 121,724 |
2020-09-30 | $23.88 | $24.65 | $23.47 | $23.72 | $23.72 | 199,497 |
2020-09-29 | $23.14 | $23.44 | $22.96 | $23.08 | $23.08 | 90,573 |
2020-09-28 | $22.84 | $23.75 | $22.46 | $23.12 | $23.12 | 114,478 |
2020-09-25 | $22.02 | $22.83 | $22.02 | $22.60 | $22.60 | 91,927 |
2020-09-24 | $22.35 | $22.75 | $21.90 | $22.20 | $22.20 | 140,684 |
2020-09-23 | $23.14 | $23.59 | $22.40 | $22.43 | $22.43 | 157,033 |
2020-09-22 | $23.17 | $23.58 | $22.73 | $23.32 | $23.32 | 141,125 |
2020-09-21 | $23.67 | $23.92 | $22.80 | $22.99 | $22.99 | 130,850 |
2020-09-18 | $24.09 | $25.31 | $23.86 | $24.26 | $24.26 | 573,546 |
2020-09-17 | $23.90 | $24.10 | $23.27 | $23.67 | $23.67 | 227,480 |
2020-09-16 | $23.95 | $24.84 | $23.60 | $24.28 | $24.28 | 505,392 |
2020-09-15 | $23.26 | $23.89 | $22.88 | $23.77 | $23.77 | 311,106 |
2020-09-14 | $22.12 | $23.43 | $21.88 | $23.11 | $23.11 | 257,535 |
2020-09-11 | $21.81 | $22.06 | $21.64 | $21.90 | $21.90 | 171,697 |
2020-09-10 | $21.88 | $22.32 | $21.59 | $21.72 | $21.72 | 169,766 |
2020-09-09 | $21.55 | $22.14 | $20.13 | $21.75 | $21.75 | 156,881 |
2020-09-08 | $20.55 | $21.60 | $20.47 | $21.39 | $21.39 | 197,493 |
2020-09-04 | $21.89 | $21.99 | $20.50 | $20.96 | $20.96 | 135,654 |
2020-09-03 | $22.50 | $22.50 | $21.50 | $21.66 | $21.66 | 111,943 |
2020-09-02 | $22.20 | $22.58 | $21.57 | $22.52 | $22.52 | 155,993 |
2020-09-01 | $21.79 | $22.18 | $21.39 | $22.11 | $22.11 | 133,623 |
2020-08-31 | $21.39 | $22.08 | $20.82 | $21.82 | $21.82 | 285,310 |
2020-08-28 | $21.45 | $21.76 | $21.05 | $21.67 | $21.67 | 155,741 |
2020-08-27 | $20.68 | $21.50 | $20.41 | $21.39 | $21.39 | 255,737 |
2020-08-26 | $20.85 | $20.99 | $20.42 | $20.69 | $20.69 | 113,695 |
2020-08-25 | $20.85 | $20.98 | $20.28 | $20.90 | $20.90 | 171,365 |
2020-08-24 | $20.98 | $21.00 | $20.47 | $20.79 | $20.79 | 155,575 |
2020-08-21 | $21.00 | $21.10 | $20.50 | $20.56 | $20.56 | 255,784 |
2020-08-20 | $21.07 | $21.55 | $21.01 | $21.09 | $21.09 | 160,210 |
2020-08-19 | $21.18 | $21.87 | $21.04 | $21.43 | $21.43 | 287,619 |
2020-08-18 | $20.95 | $21.36 | $20.50 | $21.18 | $21.18 | 264,682 |
2020-08-17 | $21.49 | $21.50 | $20.42 | $21.00 | $21.00 | 471,415 |
2020-08-14 | $21.49 | $21.79 | $21.12 | $21.50 | $21.50 | 231,083 |
2020-08-13 | $21.25 | $21.95 | $21.25 | $21.55 | $21.55 | 230,582 |
2020-08-12 | $20.72 | $21.54 | $20.47 | $21.44 | $21.44 | 348,691 |
2020-08-11 | $20.42 | $20.83 | $19.88 | $20.55 | $20.55 | 503,589 |
2020-08-10 | $20.13 | $21.08 | $20.10 | $20.52 | $20.52 | 651,446 |
2020-08-07 | $19.77 | $20.38 | $19.77 | $20.13 | $20.13 | 134,049 |
2020-08-06 | $19.33 | $20.32 | $19.27 | $19.98 | $19.98 | 247,256 |
2020-08-05 | $19.50 | $19.97 | $19.36 | $19.54 | $19.54 | 125,415 |
2020-08-04 | $18.53 | $20.37 | $18.53 | $19.43 | $19.43 | 433,821 |
2020-08-03 | $17.32 | $17.58 | $17.16 | $17.48 | $17.48 | 168,973 |
2020-07-31 | $16.91 | $17.36 | $16.41 | $17.10 | $17.10 | 177,686 |
2020-07-30 | $16.79 | $17.07 | $16.25 | $17.05 | $17.05 | 127,354 |
2020-07-29 | $16.78 | $17.27 | $16.55 | $17.05 | $17.05 | 110,572 |
2020-07-28 | $16.70 | $16.81 | $16.44 | $16.70 | $16.70 | 111,150 |
2020-07-27 | $16.59 | $17.01 | $16.35 | $16.82 | $16.82 | 67,330 |
2020-07-24 | $16.92 | $17.09 | $16.34 | $16.58 | $16.58 | 91,629 |
2020-07-23 | $16.41 | $17.38 | $16.41 | $16.94 | $16.94 | 83,973 |
2020-07-22 | $16.38 | $16.81 | $16.32 | $16.47 | $16.47 | 78,288 |
2020-07-21 | $16.05 | $16.94 | $16.05 | $16.52 | $16.52 | 104,736 |
2020-07-20 | $16.85 | $16.97 | $16.15 | $16.20 | $16.20 | 162,905 |
2020-07-17 | $16.34 | $17.13 | $16.34 | $16.86 | $16.86 | 116,000 |
2020-07-16 | $16.66 | $16.94 | $16.18 | $16.38 | $16.38 | 159,900 |
2020-07-15 | $16.29 | $16.84 | $16.04 | $16.67 | $16.67 | 268,800 |
2020-07-14 | $15.90 | $16.17 | $15.52 | $15.85 | $15.85 | 138,700 |
2020-07-13 | $15.75 | $16.41 | $15.68 | $15.84 | $15.84 | 180,600 |
2020-07-10 | $15.65 | $15.87 | $15.41 | $15.68 | $15.68 | 110,600 |
2020-07-09 | $15.79 | $16.00 | $15.40 | $15.69 | $15.69 | 175,900 |
2020-07-08 | $15.73 | $16.00 | $15.65 | $15.75 | $15.75 | 143,700 |
2020-07-07 | $15.71 | $16.25 | $15.51 | $15.78 | $15.78 | 107,900 |
2020-07-06 | $16.13 | $16.29 | $15.67 | $15.90 | $15.90 | 141,400 |
2020-07-02 | $16.28 | $16.52 | $15.95 | $16.11 | $16.11 | 173,800 |
2020-07-01 | $15.94 | $16.56 | $15.69 | $16.26 | $16.26 | 192,200 |
2020-06-30 | $15.56 | $16.06 | $15.50 | $15.94 | $15.94 | 131,000 |
2020-06-29 | $15.02 | $15.90 | $14.85 | $15.55 | $15.55 | 124,800 |
2020-06-26 | $15.47 | $15.71 | $14.43 | $14.77 | $14.77 | 1,055,983 |
2020-06-25 | $15.93 | $16.23 | $15.09 | $15.64 | $15.64 | 195,868 |
2020-06-24 | $16.99 | $17.17 | $15.95 | $15.99 | $15.99 | 298,269 |
2020-06-23 | $17.26 | $17.34 | $16.93 | $17.24 | $17.24 | 152,852 |
2020-06-22 | $17.18 | $17.20 | $16.64 | $16.99 | $16.99 | 156,037 |
2020-06-19 | $17.15 | $17.47 | $16.92 | $17.21 | $17.21 | 222,152 |
2020-06-18 | $16.84 | $17.40 | $16.74 | $16.96 | $16.96 | 137,876 |
2020-06-17 | $17.32 | $17.69 | $16.91 | $17.01 | $17.01 | 83,335 |
2020-06-16 | $18.12 | $18.12 | $17.06 | $17.31 | $17.31 | 108,742 |
2020-06-15 | $16.18 | $17.32 | $16.13 | $17.26 | $17.26 | 148,211 |
2020-06-12 | $16.65 | $17.00 | $16.15 | $16.76 | $16.76 | 187,135 |
2020-06-11 | $16.84 | $17.01 | $15.88 | $15.99 | $15.99 | 146,324 |
2020-06-10 | $18.01 | $18.14 | $17.36 | $17.51 | $17.51 | 116,652 |
2020-06-09 | $18.10 | $18.43 | $17.39 | $17.98 | $17.98 | 272,123 |
2020-06-08 | $18.61 | $18.93 | $18.20 | $18.24 | $18.24 | 155,125 |
2020-06-05 | $18.48 | $18.96 | $18.29 | $18.46 | $18.46 | 140,012 |
2020-06-04 | $18.06 | $18.81 | $17.73 | $17.81 | $17.81 | 93,334 |
2020-06-03 | $18.50 | $18.74 | $17.89 | $18.17 | $18.17 | 156,094 |
2020-06-02 | $18.50 | $18.70 | $17.89 | $18.38 | $18.38 | 111,410 |
2020-06-01 | $17.45 | $18.97 | $17.31 | $18.46 | $18.46 | 233,900 |
2020-05-29 | $17.40 | $17.81 | $16.98 | $17.49 | $17.49 | 342,785 |
2020-05-28 | $17.80 | $18.34 | $16.96 | $17.25 | $17.25 | 152,603 |
2020-05-27 | $18.07 | $18.48 | $17.02 | $18.02 | $18.02 | 94,104 |
2020-05-26 | $17.50 | $18.65 | $17.47 | $17.86 | $17.86 | 140,602 |
2020-05-22 | $17.12 | $17.28 | $16.87 | $17.16 | $17.16 | 71,668 |
2020-05-21 | $17.45 | $17.51 | $16.60 | $17.06 | $17.06 | 83,540 |
2020-05-20 | $17.09 | $17.65 | $16.80 | $17.58 | $17.58 | 158,773 |
2020-05-19 | $17.07 | $17.58 | $16.60 | $16.65 | $16.65 | 112,432 |
2020-05-18 | $15.92 | $17.48 | $15.71 | $17.34 | $17.34 | 132,303 |
2020-05-15 | $15.16 | $15.67 | $15.01 | $15.61 | $15.61 | 96,706 |
2020-05-14 | $14.98 | $15.46 | $14.40 | $15.42 | $15.42 | 120,657 |
2020-05-13 | $15.58 | $15.78 | $14.67 | $15.37 | $15.37 | 107,654 |
2020-05-12 | $16.89 | $16.89 | $15.60 | $15.66 | $15.66 | 114,086 |
2020-05-11 | $17.17 | $17.26 | $16.52 | $16.89 | $16.89 | 116,931 |
2020-05-08 | $17.40 | $17.86 | $17.17 | $17.48 | $17.48 | 81,114 |
2020-05-07 | $16.57 | $17.48 | $16.18 | $17.26 | $17.26 | 120,259 |
2020-05-06 | $17.15 | $17.15 | $16.15 | $16.30 | $16.30 | 194,195 |
2020-05-05 | $14.37 | $17.87 | $14.37 | $17.03 | $17.03 | 445,260 |
2020-05-04 | $15.57 | $16.04 | $15.14 | $15.67 | $15.67 | 122,990 |
2020-05-01 | $15.73 | $16.01 | $15.16 | $15.62 | $15.62 | 166,776 |
2020-04-30 | $16.41 | $16.92 | $15.82 | $16.17 | $16.17 | 166,620 |
2020-04-29 | $16.10 | $17.24 | $15.89 | $16.75 | $16.75 | 190,604 |
2020-04-28 | $16.07 | $16.24 | $14.52 | $15.50 | $15.50 | 189,638 |
2020-04-27 | $14.69 | $16.09 | $14.39 | $15.60 | $15.60 | 209,942 |
2020-04-24 | $15.01 | $15.49 | $14.55 | $15.18 | $15.18 | 182,118 |
2020-04-23 | $13.91 | $15.16 | $13.77 | $15.00 | $15.00 | 294,210 |
2020-04-22 | $13.79 | $14.41 | $13.75 | $13.87 | $13.87 | 241,236 |
2020-04-21 | $13.09 | $14.03 | $13.05 | $13.73 | $13.73 | 172,284 |
2020-04-20 | $13.60 | $14.09 | $13.05 | $13.53 | $13.53 | 202,021 |
2020-04-17 | $12.79 | $14.10 | $12.69 | $13.95 | $13.95 | 269,921 |
2020-04-16 | $13.32 | $13.51 | $12.18 | $12.62 | $12.62 | 156,616 |
2020-04-15 | $13.05 | $13.50 | $12.68 | $13.19 | $13.19 | 248,659 |
2020-04-14 | $12.78 | $13.58 | $12.78 | $13.50 | $13.50 | 167,227 |
2020-04-13 | $13.59 | $13.65 | $12.05 | $12.60 | $12.60 | 248,277 |
2020-04-09 | $12.95 | $13.70 | $12.80 | $13.62 | $13.62 | 301,232 |
2020-04-08 | $11.53 | $12.95 | $11.36 | $12.75 | $12.75 | 236,025 |
2020-04-07 | $12.03 | $12.08 | $10.81 | $11.36 | $11.36 | 264,001 |
2020-04-06 | $10.98 | $12.00 | $10.59 | $11.08 | $11.08 | 217,086 |
2020-04-03 | $11.03 | $11.22 | $10.20 | $10.56 | $10.56 | 208,233 |
2020-04-02 | $11.01 | $11.97 | $10.51 | $10.97 | $10.97 | 179,090 |
2020-04-01 | $11.67 | $11.73 | $10.89 | $11.05 | $11.05 | 255,654 |
2020-03-31 | $12.33 | $12.65 | $11.81 | $11.95 | $11.95 | 279,376 |
2020-03-30 | $11.44 | $12.42 | $10.56 | $12.35 | $12.35 | 334,506 |
2020-03-27 | $10.60 | $11.45 | $10.29 | $11.35 | $11.35 | 296,194 |
2020-03-26 | $9.75 | $11.72 | $9.75 | $11.00 | $11.00 | 283,406 |
2020-03-25 | $9.72 | $9.91 | $8.79 | $9.58 | $9.58 | 471,205 |
2020-03-24 | $10.26 | $11.20 | $9.38 | $9.60 | $9.60 | 383,987 |
2020-03-23 | $8.74 | $10.49 | $7.56 | $9.77 | $9.77 | 293,619 |
2020-03-20 | $8.80 | $9.29 | $7.20 | $8.53 | $8.53 | 847,906 |
2020-03-19 | $8.14 | $9.56 | $7.63 | $8.62 | $8.62 | 637,726 |
2020-03-18 | $10.19 | $10.45 | $7.20 | $8.36 | $8.36 | 693,543 |
2020-03-17 | $12.10 | $13.31 | $9.75 | $10.65 | $10.65 | 873,346 |
2020-03-16 | $13.10 | $13.97 | $10.25 | $11.95 | $11.95 | 450,287 |
2020-03-13 | $14.34 | $14.84 | $12.54 | $14.04 | $14.04 | 432,837 |
2020-03-12 | $13.92 | $14.41 | $12.70 | $13.93 | $13.93 | 556,454 |
2020-03-11 | $15.45 | $15.79 | $15.02 | $15.33 | $15.33 | 273,071 |
2020-03-10 | $16.25 | $17.20 | $15.35 | $15.79 | $15.79 | 280,808 |
2020-03-09 | $17.04 | $17.37 | $15.17 | $15.48 | $15.48 | 214,673 |
2020-03-06 | $18.58 | $19.15 | $17.28 | $17.92 | $17.92 | 181,019 |
2020-03-05 | $18.91 | $19.31 | $18.55 | $18.94 | $18.94 | 328,097 |
2020-03-04 | $19.23 | $19.42 | $18.85 | $19.22 | $19.22 | 72,979 |
2020-03-03 | $19.57 | $19.87 | $18.54 | $18.89 | $18.89 | 158,415 |
2020-03-02 | $19.34 | $19.72 | $18.75 | $19.58 | $19.58 | 149,840 |
2020-02-28 | $18.87 | $20.42 | $18.32 | $19.31 | $19.31 | 167,261 |
2020-02-27 | $18.69 | $20.26 | $18.48 | $19.32 | $19.32 | 139,951 |
2020-02-26 | $19.50 | $19.80 | $18.93 | $19.03 | $19.03 | 481,105 |
2020-02-25 | $19.18 | $19.62 | $18.85 | $19.52 | $19.52 | 304,544 |
2020-02-24 | $19.31 | $19.62 | $18.90 | $19.11 | $19.11 | 409,442 |
2020-02-21 | $20.11 | $20.38 | $19.72 | $19.96 | $19.96 | 153,149 |
2020-02-20 | $20.84 | $21.04 | $20.01 | $20.20 | $20.20 | 179,580 |
2020-02-19 | $20.85 | $21.31 | $20.74 | $20.88 | $20.88 | 194,882 |
2020-02-18 | $20.37 | $20.73 | $20.14 | $20.59 | $20.59 | 124,181 |
2020-02-14 | $20.58 | $20.83 | $20.29 | $20.61 | $20.61 | 85,071 |
2020-02-13 | $20.82 | $20.89 | $20.37 | $20.59 | $20.59 | 79,241 |
2020-02-12 | $21.26 | $21.45 | $20.93 | $21.00 | $21.00 | 60,012 |
2020-02-11 | $21.21 | $21.50 | $20.30 | $21.08 | $21.08 | 132,029 |
2020-02-10 | $21.00 | $21.31 | $20.60 | $21.16 | $21.16 | 81,009 |
2020-02-07 | $20.93 | $21.24 | $20.23 | $21.13 | $21.13 | 129,058 |
2020-02-06 | $21.82 | $21.82 | $20.90 | $21.00 | $21.00 | 95,718 |
2020-02-05 | $21.83 | $22.05 | $21.61 | $21.81 | $21.81 | 88,580 |
2020-02-04 | $21.27 | $21.80 | $20.84 | $21.68 | $21.68 | 127,318 |
2020-02-03 | $21.11 | $21.42 | $20.57 | $21.03 | $21.03 | 165,475 |
2020-01-31 | $22.39 | $22.49 | $21.01 | $21.11 | $21.11 | 334,689 |
2020-01-30 | $22.25 | $22.87 | $21.90 | $22.53 | $22.53 | 385,413 |
2020-01-29 | $22.50 | $22.96 | $22.37 | $22.50 | $22.50 | 120,050 |
2020-01-28 | $22.73 | $23.10 | $22.36 | $22.67 | $22.67 | 248,287 |
2020-01-27 | $21.39 | $22.99 | $21.06 | $22.48 | $22.48 | 267,602 |
2020-01-24 | $21.62 | $21.94 | $21.30 | $21.87 | $21.87 | 296,679 |
2020-01-23 | $21.90 | $22.39 | $21.00 | $21.52 | $21.52 | 1,431,559 |
2020-01-22 | $20.95 | $22.74 | $20.49 | $22.04 | $22.04 | 465,983 |
2020-01-21 | $21.66 | $22.19 | $21.66 | $21.91 | $21.91 | 94,356 |
2020-01-17 | $22.02 | $22.02 | $20.90 | $21.76 | $21.76 | 56,528 |
2020-01-16 | $21.22 | $21.97 | $21.15 | $21.84 | $21.84 | 94,732 |
2020-01-15 | $21.39 | $21.71 | $21.00 | $21.25 | $21.25 | 167,872 |
2020-01-14 | $22.03 | $22.15 | $21.23 | $21.46 | $21.46 | 157,708 |
2020-01-13 | $21.56 | $22.17 | $21.44 | $21.99 | $21.99 | 214,481 |
2020-01-10 | $21.75 | $22.05 | $21.23 | $21.48 | $21.48 | 311,580 |
2020-01-09 | $22.00 | $22.45 | $21.79 | $21.94 | $21.94 | 316,641 |
2020-01-08 | $21.74 | $22.17 | $21.25 | $21.43 | $21.43 | 310,765 |
2020-01-07 | $21.23 | $21.74 | $21.10 | $21.49 | $21.49 | 112,243 |
2020-01-06 | $21.09 | $21.24 | $20.70 | $21.19 | $21.19 | 122,175 |
2020-01-03 | $21.09 | $21.59 | $20.79 | $21.20 | $21.20 | 89,944 |
2020-01-02 | $21.63 | $21.75 | $20.68 | $21.42 | $21.42 | 122,804 |
2019-12-31 | $21.24 | $21.67 | $21.23 | $21.50 | $21.50 | 71,195 |
2019-12-30 | $21.25 | $21.44 | $20.95 | $21.21 | $21.21 | 264,837 |
2019-12-27 | $21.87 | $21.92 | $21.05 | $21.13 | $21.13 | 86,181 |
2019-12-26 | $21.10 | $21.84 | $20.89 | $21.81 | $21.81 | 91,325 |
2019-12-24 | $20.98 | $21.36 | $20.77 | $21.13 | $21.13 | 52,323 |
2019-12-23 | $20.17 | $21.09 | $20.17 | $20.84 | $20.84 | 146,785 |
2019-12-20 | $20.31 | $20.49 | $19.86 | $20.25 | $20.25 | 231,931 |
2019-12-19 | $19.75 | $20.35 | $19.64 | $20.24 | $20.24 | 118,967 |
2019-12-18 | $20.19 | $20.23 | $19.75 | $19.91 | $19.91 | 130,757 |
2019-12-17 | $19.98 | $20.22 | $19.49 | $19.81 | $19.81 | 136,081 |
2019-12-16 | $19.83 | $20.47 | $19.55 | $20.01 | $20.01 | 136,674 |
2019-12-13 | $19.30 | $20.66 | $19.30 | $19.70 | $19.70 | 415,381 |
2019-12-12 | $18.33 | $19.22 | $18.33 | $19.06 | $19.06 | 187,916 |
2019-12-11 | $18.38 | $18.65 | $18.29 | $18.40 | $18.40 | 202,621 |
2019-12-10 | $18.27 | $18.86 | $18.21 | $18.37 | $18.37 | 128,892 |
2019-12-09 | $18.18 | $18.41 | $17.97 | $18.29 | $18.29 | 103,979 |
2019-12-06 | $18.27 | $18.53 | $18.13 | $18.33 | $18.33 | 134,639 |
2019-12-05 | $17.66 | $18.21 | $17.44 | $18.20 | $18.20 | 159,407 |
2019-12-04 | $17.49 | $17.85 | $17.25 | $17.78 | $17.78 | 112,376 |
2019-12-03 | $17.48 | $17.72 | $17.12 | $17.31 | $17.31 | 117,088 |
2019-12-02 | $17.74 | $17.76 | $17.22 | $17.68 | $17.68 | 65,045 |
2019-11-29 | $17.68 | $17.97 | $17.66 | $17.79 | $17.79 | 39,560 |
2019-11-27 | $17.64 | $17.88 | $17.59 | $17.73 | $17.73 | 56,488 |
2019-11-26 | $17.74 | $17.88 | $17.45 | $17.60 | $17.60 | 54,510 |
2019-11-25 | $17.34 | $17.91 | $17.34 | $17.75 | $17.75 | 143,159 |
2019-11-22 | $17.47 | $17.53 | $17.25 | $17.36 | $17.36 | 81,250 |
2019-11-21 | $17.32 | $17.48 | $17.14 | $17.42 | $17.42 | 69,608 |
2019-11-20 | $17.41 | $17.71 | $17.14 | $17.32 | $17.32 | 84,960 |
2019-11-19 | $17.63 | $17.91 | $17.44 | $17.46 | $17.46 | 88,824 |
2019-11-18 | $17.71 | $17.83 | $17.24 | $17.54 | $17.54 | 71,499 |
2019-11-15 | $17.78 | $17.80 | $17.35 | $17.67 | $17.67 | 68,731 |
2019-11-14 | $17.56 | $18.03 | $17.55 | $17.57 | $17.57 | 131,678 |
2019-11-13 | $17.64 | $18.21 | $17.64 | $17.92 | $17.92 | 97,812 |
2019-11-12 | $18.06 | $18.42 | $17.34 | $17.69 | $17.69 | 248,841 |
2019-11-11 | $18.44 | $18.65 | $18.12 | $18.43 | $18.43 | 214,870 |
2019-11-08 | $18.40 | $18.70 | $18.23 | $18.51 | $18.51 | 281,369 |
2019-11-07 | $18.90 | $18.94 | $17.94 | $18.44 | $18.44 | 164,315 |
2019-11-06 | $19.47 | $19.66 | $18.60 | $18.65 | $18.65 | 100,955 |
2019-11-05 | $18.72 | $19.51 | $18.42 | $19.45 | $19.45 | 183,363 |
2019-11-04 | $17.00 | $19.05 | $17.00 | $18.70 | $18.70 | 303,049 |
2019-11-01 | $16.51 | $16.78 | $16.51 | $16.58 | $16.58 | 60,644 |
2019-10-31 | $16.51 | $16.67 | $16.32 | $16.65 | $16.65 | 47,855 |
2019-10-30 | $16.49 | $16.55 | $16.11 | $16.52 | $16.52 | 39,648 |
2019-10-29 | $16.77 | $16.90 | $16.35 | $16.50 | $16.50 | 82,698 |
2019-10-28 | $16.58 | $16.85 | $16.49 | $16.79 | $16.79 | 52,035 |
2019-10-25 | $16.27 | $16.72 | $16.00 | $16.49 | $16.49 | 91,678 |
2019-10-24 | $16.30 | $16.35 | $15.98 | $16.30 | $16.30 | 62,261 |
2019-10-23 | $16.20 | $16.35 | $16.13 | $16.29 | $16.29 | 50,906 |
2019-10-22 | $16.04 | $16.39 | $15.93 | $16.26 | $16.26 | 161,058 |
2019-10-21 | $15.78 | $16.35 | $15.57 | $16.03 | $16.03 | 82,584 |
2019-10-18 | $15.63 | $15.77 | $15.45 | $15.73 | $15.73 | 57,357 |
2019-10-17 | $15.57 | $16.27 | $15.57 | $15.78 | $15.78 | 70,146 |
2019-10-16 | $16.12 | $16.12 | $15.32 | $15.75 | $15.75 | 110,133 |
2019-10-15 | $16.25 | $16.70 | $16.10 | $16.19 | $16.19 | 65,877 |
2019-10-14 | $16.92 | $17.49 | $16.10 | $16.16 | $16.16 | 78,725 |
2019-10-11 | $16.72 | $17.47 | $16.72 | $16.92 | $16.92 | 84,928 |
2019-10-10 | $16.59 | $16.73 | $16.07 | $16.48 | $16.48 | 70,569 |
2019-10-09 | $16.71 | $16.80 | $16.28 | $16.55 | $16.55 | 53,928 |
2019-10-08 | $16.96 | $17.11 | $16.51 | $16.62 | $16.62 | 59,374 |
2019-10-07 | $17.04 | $17.25 | $16.64 | $17.11 | $17.11 | 59,707 |
2019-10-04 | $17.04 | $17.34 | $16.66 | $17.10 | $17.10 | 57,408 |
2019-10-03 | $17.14 | $17.24 | $16.79 | $16.99 | $16.99 | 54,713 |
2019-10-02 | $17.25 | $17.29 | $16.76 | $17.08 | $17.08 | 123,087 |
2019-10-01 | $17.62 | $17.96 | $17.23 | $17.41 | $17.41 | 102,169 |
2019-09-30 | $17.80 | $18.08 | $17.40 | $17.67 | $17.67 | 99,556 |
2019-09-27 | $18.71 | $19.41 | $17.64 | $17.87 | $17.87 | 122,168 |
2019-09-26 | $19.26 | $19.69 | $18.47 | $18.64 | $18.64 | 157,781 |
2019-09-25 | $19.33 | $19.70 | $19.18 | $19.64 | $19.64 | 126,357 |
2019-09-24 | $19.98 | $20.06 | $19.16 | $19.29 | $19.29 | 149,788 |
2019-09-23 | $19.84 | $20.64 | $19.84 | $19.96 | $19.96 | 141,655 |
2019-09-20 | $19.85 | $20.62 | $19.75 | $20.08 | $20.08 | 481,545 |
2019-09-19 | $19.85 | $20.47 | $19.64 | $19.88 | $19.88 | 293,633 |
2019-09-18 | $19.63 | $19.99 | $19.31 | $19.80 | $19.80 | 119,106 |
2019-09-17 | $19.18 | $20.00 | $19.18 | $19.54 | $19.54 | 121,555 |
2019-09-16 | $18.83 | $19.45 | $18.65 | $19.23 | $19.23 | 108,670 |
2019-09-13 | $19.42 | $19.50 | $18.76 | $18.90 | $18.90 | 184,137 |
2019-09-12 | $19.33 | $19.78 | $18.83 | $19.55 | $19.55 | 156,710 |
2019-09-11 | $19.30 | $19.74 | $19.21 | $19.31 | $19.31 | 176,036 |
2019-09-10 | $18.64 | $19.73 | $18.48 | $19.23 | $19.23 | 92,682 |
2019-09-09 | $18.89 | $19.16 | $18.71 | $18.84 | $18.84 | 141,696 |
2019-09-06 | $19.17 | $19.28 | $18.91 | $19.03 | $19.03 | 114,898 |
2019-09-05 | $19.02 | $19.34 | $18.79 | $19.09 | $19.09 | 45,512 |
2019-09-04 | $19.16 | $19.16 | $18.63 | $18.96 | $18.96 | 84,593 |
2019-09-03 | $19.15 | $19.22 | $18.77 | $19.04 | $19.04 | 51,278 |
2019-08-30 | $19.54 | $19.78 | $19.24 | $19.44 | $19.44 | 69,875 |
2019-08-29 | $19.20 | $19.68 | $19.20 | $19.43 | $19.43 | 82,490 |
2019-08-28 | $19.11 | $19.86 | $19.11 | $19.22 | $19.22 | 132,284 |
2019-08-27 | $19.38 | $19.41 | $18.74 | $19.20 | $19.20 | 93,566 |
2019-08-26 | $18.87 | $19.67 | $18.40 | $19.20 | $19.20 | 223,860 |
2019-08-23 | $19.73 | $20.12 | $18.45 | $18.85 | $18.85 | 117,865 |
2019-08-22 | $20.11 | $20.19 | $19.64 | $19.76 | $19.76 | 43,301 |
2019-08-21 | $19.71 | $20.28 | $19.38 | $20.03 | $20.03 | 163,955 |
2019-08-20 | $19.88 | $20.18 | $19.75 | $19.76 | $19.76 | 102,026 |
2019-08-19 | $19.46 | $19.88 | $19.35 | $19.85 | $19.85 | 163,551 |
2019-08-16 | $18.68 | $20.00 | $18.68 | $19.56 | $19.56 | 183,982 |
2019-08-15 | $18.52 | $18.70 | $18.11 | $18.62 | $18.62 | 480,891 |
2019-08-14 | $18.36 | $18.64 | $18.15 | $18.44 | $18.44 | 294,543 |
2019-08-13 | $18.87 | $18.87 | $18.52 | $18.65 | $18.65 | 344,479 |
2019-08-12 | $18.65 | $19.09 | $18.64 | $18.87 | $18.87 | 87,463 |
2019-08-09 | $18.77 | $19.89 | $18.68 | $18.99 | $18.99 | 179,047 |
2019-08-08 | $18.29 | $19.64 | $18.29 | $19.32 | $19.32 | 113,342 |
2019-08-07 | $16.76 | $18.67 | $16.76 | $18.31 | $18.31 | 146,153 |
2019-08-06 | $17.07 | $17.38 | $16.27 | $17.15 | $17.15 | 111,068 |
2019-08-05 | $17.49 | $17.54 | $16.55 | $17.15 | $17.15 | 84,848 |
2019-08-02 | $17.81 | $17.88 | $17.36 | $17.70 | $17.70 | 77,111 |
2019-08-01 | $17.99 | $18.46 | $17.75 | $17.92 | $17.92 | 48,135 |
2019-07-31 | $18.45 | $19.14 | $17.82 | $17.98 | $17.98 | 153,141 |
2019-07-30 | $18.58 | $18.86 | $18.10 | $18.44 | $18.44 | 223,967 |
2019-07-29 | $19.25 | $19.35 | $18.41 | $18.65 | $18.65 | 124,583 |
2019-07-26 | $19.54 | $19.89 | $19.16 | $19.40 | $19.40 | 52,186 |
2019-07-25 | $19.64 | $19.64 | $19.15 | $19.38 | $19.38 | 73,243 |
2019-07-24 | $18.69 | $19.58 | $18.69 | $19.52 | $19.52 | 50,459 |
2019-07-23 | $18.86 | $19.08 | $18.70 | $18.78 | $18.78 | 61,655 |
2019-07-22 | $19.57 | $19.98 | $18.77 | $18.95 | $18.95 | 66,041 |
2019-07-19 | $20.01 | $20.95 | $19.69 | $19.73 | $19.73 | 178,007 |
2019-07-18 | $20.10 | $20.67 | $19.93 | $20.18 | $20.18 | 192,651 |
2019-07-17 | $19.86 | $20.12 | $19.86 | $20.08 | $20.08 | 55,696 |
2019-07-16 | $19.69 | $20.00 | $19.56 | $19.87 | $19.87 | 74,042 |
2019-07-15 | $19.67 | $20.08 | $19.36 | $19.68 | $19.68 | 112,511 |
2019-07-12 | $19.65 | $20.04 | $19.25 | $19.80 | $19.80 | 79,864 |
2019-07-11 | $19.99 | $20.32 | $19.48 | $19.65 | $19.65 | 132,342 |
2019-07-10 | $19.58 | $20.17 | $19.47 | $19.93 | $19.93 | 90,823 |
2019-07-09 | $19.15 | $19.70 | $19.07 | $19.47 | $19.47 | 67,553 |
2019-07-08 | $19.01 | $19.35 | $18.83 | $19.15 | $19.15 | 120,255 |
2019-07-05 | $19.31 | $19.31 | $18.82 | $19.12 | $19.12 | 66,615 |
2019-07-03 | $19.82 | $19.99 | $19.01 | $19.20 | $19.20 | 122,226 |
2019-07-02 | $20.14 | $20.41 | $19.52 | $19.73 | $19.73 | 135,163 |
2019-07-01 | $20.24 | $21.00 | $19.74 | $20.26 | $20.26 | 314,064 |
2019-06-28 | $18.88 | $20.65 | $18.88 | $20.34 | $20.34 | 1,829,010 |
2019-06-27 | $18.00 | $19.06 | $17.98 | $18.94 | $18.94 | 265,129 |
2019-06-26 | $18.04 | $18.19 | $17.78 | $18.00 | $18.00 | 176,011 |
2019-06-25 | $17.77 | $18.31 | $17.42 | $17.98 | $17.98 | 339,493 |
2019-06-24 | $17.73 | $17.82 | $17.45 | $17.71 | $17.71 | 92,278 |
2019-06-21 | $18.05 | $18.15 | $17.47 | $17.73 | $17.73 | 101,604 |
2019-06-20 | $18.00 | $18.39 | $17.73 | $18.17 | $18.17 | 152,552 |
2019-06-19 | $17.67 | $18.00 | $17.57 | $18.00 | $18.00 | 119,191 |
2019-06-18 | $17.69 | $17.91 | $17.55 | $17.63 | $17.63 | 60,970 |
2019-06-17 | $17.49 | $17.64 | $17.18 | $17.58 | $17.58 | 78,916 |
2019-06-14 | $17.72 | $17.79 | $17.06 | $17.46 | $17.46 | 82,590 |
2019-06-13 | $17.43 | $18.00 | $17.43 | $17.72 | $17.72 | 72,797 |
2019-06-12 | $17.35 | $17.69 | $17.03 | $17.50 | $17.50 | 85,562 |
2019-06-11 | $17.86 | $18.00 | $16.97 | $17.43 | $17.43 | 92,628 |
2019-06-10 | $17.45 | $18.22 | $17.45 | $17.69 | $17.69 | 233,006 |
2019-06-07 | $17.15 | $17.59 | $17.15 | $17.35 | $17.35 | 101,489 |
2019-06-06 | $17.19 | $17.65 | $16.46 | $17.11 | $17.11 | 97,468 |
2019-06-05 | $17.43 | $17.71 | $16.68 | $17.33 | $17.33 | 181,981 |
2019-06-04 | $17.47 | $17.66 | $17.14 | $17.34 | $17.34 | 109,210 |
2019-06-03 | $16.62 | $17.50 | $16.38 | $17.34 | $17.34 | 239,724 |
2019-05-31 | $16.00 | $16.94 | $15.75 | $16.79 | $16.79 | 854,039 |
2019-05-30 | $16.25 | $16.35 | $15.82 | $16.20 | $16.20 | 377,427 |
2019-05-29 | $15.94 | $16.43 | $15.80 | $16.25 | $16.25 | 166,933 |
2019-05-28 | $15.94 | $16.22 | $15.64 | $16.06 | $16.06 | 112,299 |
2019-05-24 | $16.50 | $16.76 | $15.73 | $15.93 | $15.93 | 53,345 |
2019-05-23 | $16.28 | $16.61 | $15.77 | $16.46 | $16.46 | 71,844 |
2019-05-22 | $16.33 | $16.70 | $16.11 | $16.36 | $16.36 | 106,385 |
2019-05-21 | $16.30 | $16.50 | $16.13 | $16.29 | $16.29 | 72,944 |
2019-05-20 | $15.85 | $16.56 | $15.65 | $16.18 | $16.18 | 145,941 |
2019-05-17 | $15.68 | $16.09 | $15.63 | $15.93 | $15.93 | 74,058 |
2019-05-16 | $15.95 | $16.44 | $15.46 | $15.94 | $15.94 | 89,124 |
2019-05-15 | $16.13 | $16.48 | $15.60 | $16.08 | $16.08 | 103,467 |
2019-05-14 | $16.06 | $16.70 | $16.06 | $16.40 | $16.40 | 64,477 |
2019-05-13 | $16.21 | $16.31 | $15.25 | $16.18 | $16.18 | 90,399 |
2019-05-10 | $16.88 | $17.01 | $15.60 | $16.45 | $16.45 | 153,007 |
2019-05-09 | $17.34 | $17.63 | $16.59 | $16.92 | $16.92 | 102,128 |
2019-05-08 | $17.53 | $18.14 | $17.16 | $17.86 | $17.86 | 166,247 |
2019-05-07 | $16.73 | $17.76 | $16.73 | $17.61 | $17.61 | 149,215 |
2019-05-06 | $16.93 | $17.52 | $16.81 | $17.06 | $17.06 | 73,932 |
2019-05-03 | $16.98 | $17.63 | $16.91 | $17.38 | $17.38 | 90,521 |
2019-05-02 | $16.57 | $17.35 | $16.35 | $16.95 | $16.95 | 74,102 |
2019-05-01 | $17.11 | $17.19 | $16.37 | $16.75 | $16.75 | 74,698 |
2019-04-30 | $17.02 | $17.70 | $16.51 | $17.00 | $17.00 | 88,327 |
2019-04-29 | $16.89 | $17.49 | $16.38 | $17.18 | $17.18 | 72,702 |
2019-04-26 | $16.26 | $16.97 | $16.18 | $16.96 | $16.96 | 45,659 |
2019-04-25 | $16.37 | $16.44 | $16.01 | $16.40 | $16.40 | 79,361 |
2019-04-24 | $16.59 | $16.96 | $16.21 | $16.31 | $16.31 | 57,314 |
2019-04-23 | $16.40 | $16.80 | $16.00 | $16.51 | $16.51 | 184,070 |
2019-04-22 | $14.72 | $16.33 | $14.72 | $16.14 | $16.14 | 353,149 |
2019-04-18 | $15.81 | $15.97 | $14.08 | $15.13 | $15.13 | 255,064 |
2019-04-17 | $16.48 | $16.78 | $15.60 | $15.91 | $15.91 | 118,353 |
2019-04-16 | $16.59 | $16.78 | $16.40 | $16.60 | $16.60 | 117,302 |
2019-04-15 | $17.26 | $17.57 | $16.55 | $16.84 | $16.84 | 145,108 |
2019-04-12 | $17.46 | $17.54 | $17.02 | $17.04 | $17.04 | 12,597 |
2019-04-11 | $17.80 | $17.80 | $17.25 | $17.50 | $17.50 | 35,531 |
2019-04-10 | $17.65 | $18.23 | $17.51 | $17.63 | $17.63 | 31,890 |
2019-04-09 | $17.62 | $18.46 | $17.50 | $17.60 | $17.60 | 43,689 |
2019-04-08 | $17.83 | $18.05 | $17.60 | $17.62 | $17.62 | 17,918 |
2019-04-05 | $18.21 | $18.55 | $17.75 | $17.85 | $17.85 | 30,989 |
2019-04-04 | $18.79 | $19.00 | $18.05 | $18.18 | $18.18 | 60,401 |
2019-04-03 | $18.96 | $19.59 | $18.30 | $18.81 | $18.81 | 88,563 |
2019-04-02 | $18.90 | $19.19 | $18.65 | $18.86 | $18.86 | 57,423 |
2019-04-01 | $18.81 | $19.06 | $18.25 | $18.91 | $18.91 | 100,026 |
2019-03-29 | $18.39 | $19.00 | $18.00 | $18.84 | $18.84 | 74,173 |
2019-03-28 | $18.25 | $18.75 | $18.08 | $18.34 | $18.34 | 15,899 |
2019-03-27 | $18.64 | $18.64 | $17.95 | $18.19 | $18.19 | 35,685 |
2019-03-26 | $18.70 | $18.95 | $18.25 | $18.54 | $18.54 | 44,239 |
2019-03-25 | $18.23 | $18.97 | $18.10 | $18.72 | $18.72 | 34,017 |
2019-03-22 | $18.62 | $18.88 | $17.75 | $18.08 | $18.08 | 51,740 |
2019-03-21 | $18.90 | $19.04 | $18.55 | $18.67 | $18.67 | 63,557 |
2019-03-20 | $18.91 | $19.05 | $18.56 | $19.01 | $19.01 | 46,403 |
2019-03-19 | $18.99 | $19.21 | $18.93 | $18.95 | $18.95 | 32,563 |
2019-03-18 | $18.60 | $19.10 | $18.48 | $18.87 | $18.87 | 59,455 |
2019-03-15 | $18.16 | $18.99 | $17.90 | $18.59 | $18.59 | 146,125 |
2019-03-14 | $18.01 | $18.46 | $17.79 | $18.11 | $18.11 | 25,896 |
2019-03-13 | $19.05 | $19.06 | $17.90 | $18.00 | $18.00 | 63,244 |
2019-03-12 | $19.08 | $19.45 | $18.75 | $18.99 | $18.99 | 66,282 |
2019-03-11 | $18.89 | $19.24 | $18.58 | $19.02 | $19.02 | 85,558 |
2019-03-08 | $18.99 | $20.09 | $18.48 | $18.80 | $18.80 | 248,720 |
2019-03-07 | $19.78 | $19.82 | $19.00 | $19.18 | $19.18 | 90,287 |
2019-03-06 | $20.01 | $20.01 | $19.26 | $19.70 | $19.70 | 85,493 |
2019-03-05 | $20.46 | $20.56 | $19.37 | $20.00 | $20.00 | 42,296 |
2019-03-04 | $20.82 | $21.08 | $20.25 | $20.33 | $20.33 | 62,676 |
2019-03-01 | $20.94 | $21.16 | $20.57 | $20.84 | $20.84 | 100,219 |
2019-02-28 | $20.70 | $21.14 | $20.56 | $20.72 | $20.72 | 72,774 |
2019-02-27 | $20.75 | $21.11 | $20.31 | $20.68 | $20.68 | 93,228 |
2019-02-26 | $20.91 | $21.11 | $20.21 | $20.64 | $20.64 | 73,902 |
2019-02-25 | $20.65 | $21.16 | $20.04 | $20.72 | $20.72 | 147,779 |
2019-02-22 | $19.19 | $20.63 | $19.19 | $20.48 | $20.48 | 103,464 |
2019-02-21 | $19.29 | $19.50 | $18.88 | $19.06 | $19.06 | 25,559 |
2019-02-20 | $18.95 | $19.35 | $18.67 | $19.14 | $19.14 | 23,237 |
2019-02-19 | $18.17 | $19.68 | $18.17 | $18.92 | $18.92 | 80,923 |
2019-02-15 | $18.23 | $18.45 | $17.64 | $18.00 | $18.00 | 63,540 |
2019-02-14 | $17.54 | $18.82 | $17.33 | $18.12 | $18.12 | 77,890 |
2019-02-13 | $17.60 | $18.03 | $17.31 | $17.60 | $17.60 | 37,665 |
2019-02-12 | $17.64 | $17.74 | $17.34 | $17.55 | $17.55 | 69,851 |
2019-02-11 | $17.56 | $17.85 | $17.14 | $17.40 | $17.40 | 33,803 |
2019-02-08 | $17.56 | $18.39 | $17.09 | $17.55 | $17.55 | 21,545 |
2019-02-07 | $18.35 | $18.40 | $17.50 | $17.58 | $17.58 | 72,902 |
2019-02-06 | $18.57 | $19.09 | $17.98 | $18.44 | $18.44 | 79,989 |
2019-02-05 | $19.22 | $19.95 | $18.35 | $18.59 | $18.59 | 41,794 |
2019-02-04 | $18.47 | $19.58 | $18.47 | $19.38 | $19.38 | 31,080 |
2019-02-01 | $18.05 | $19.06 | $17.94 | $18.45 | $18.45 | 169,548 |
2019-01-31 | $17.35 | $18.82 | $17.35 | $17.98 | $17.98 | 143,322 |
2019-01-30 | $18.28 | $18.72 | $17.23 | $17.29 | $17.29 | 199,666 |
2019-01-29 | $19.06 | $20.04 | $18.05 | $18.16 | $18.16 | 47,159 |
2019-01-28 | $19.30 | $19.61 | $19.06 | $19.17 | $19.17 | 59,616 |
2019-01-25 | $19.67 | $20.68 | $19.40 | $19.57 | $19.57 | 40,862 |
2019-01-24 | $19.88 | $20.04 | $18.98 | $19.53 | $19.53 | 70,188 |
2019-01-23 | $20.20 | $21.00 | $19.23 | $19.74 | $19.74 | 35,771 |
2019-01-22 | $20.50 | $20.91 | $18.96 | $19.99 | $19.99 | 162,802 |
2019-01-18 | $22.60 | $22.60 | $20.56 | $20.77 | $20.77 | 153,742 |
2019-01-17 | $22.00 | $22.97 | $21.82 | $22.35 | $22.35 | 125,465 |
2019-01-16 | $22.11 | $23.03 | $21.57 | $22.11 | $22.11 | 134,250 |
2019-01-15 | $21.40 | $22.53 | $21.36 | $22.00 | $22.00 | 120,751 |
2019-01-14 | $21.17 | $21.55 | $20.91 | $21.36 | $21.36 | 105,445 |
2019-01-11 | $21.59 | $21.80 | $20.53 | $21.38 | $21.38 | 37,194 |
2019-01-10 | $21.00 | $21.62 | $20.57 | $21.59 | $21.59 | 76,032 |
2019-01-09 | $20.26 | $21.50 | $20.06 | $21.08 | $21.08 | 150,576 |
2019-01-08 | $20.05 | $20.15 | $19.84 | $20.13 | $20.13 | 29,688 |
2019-01-07 | $19.95 | $20.53 | $19.68 | $19.99 | $19.99 | 72,766 |
2019-01-04 | $19.13 | $19.93 | $19.07 | $19.92 | $19.92 | 78,200 |
2019-01-03 | $20.76 | $21.04 | $18.23 | $18.80 | $18.80 | 86,969 |
2019-01-02 | $20.69 | $21.26 | $19.86 | $20.85 | $20.85 | 113,837 |
2018-12-31 | $20.78 | $21.16 | $19.62 | $20.89 | $20.89 | 138,333 |
2018-12-28 | $19.50 | $20.48 | $19.23 | $20.46 | $20.46 | 104,490 |
2018-12-27 | $19.12 | $19.54 | $18.18 | $19.46 | $19.46 | 102,342 |
2018-12-26 | $18.42 | $19.89 | $18.42 | $19.35 | $19.35 | 80,991 |
2018-12-24 | $18.23 | $18.53 | $18.15 | $18.32 | $18.32 | 10,731 |
2018-12-21 | $18.66 | $19.82 | $18.05 | $18.41 | $18.41 | 1,002,221 |
2018-12-20 | $20.87 | $21.00 | $18.10 | $18.71 | $18.71 | 238,485 |
2018-12-19 | $20.09 | $21.82 | $20.09 | $20.55 | $20.55 | 170,323 |
2018-12-18 | $19.95 | $21.06 | $19.30 | $20.25 | $20.25 | 185,773 |
2018-12-17 | $20.01 | $21.25 | $19.68 | $20.00 | $20.00 | 201,291 |
2018-12-14 | $19.90 | $20.38 | $18.75 | $20.17 | $20.17 | 136,600 |
2018-12-13 | $19.03 | $19.98 | $18.00 | $19.98 | $19.98 | 98,670 |
2018-12-12 | $19.02 | $20.25 | $18.28 | $18.75 | $18.75 | 128,582 |
2018-12-11 | $20.09 | $20.09 | $17.99 | $18.86 | $18.86 | 120,244 |
2018-12-10 | $20.35 | $20.88 | $18.47 | $19.98 | $19.98 | 88,648 |
2018-12-07 | $17.53 | $20.33 | $17.53 | $20.29 | $20.29 | 72,156 |
2018-12-06 | $19.10 | $20.16 | $17.09 | $17.44 | $17.44 | 50,082 |
2018-12-04 | $20.12 | $21.50 | $18.52 | $19.40 | $19.40 | 77,574 |
2018-12-03 | $18.11 | $20.75 | $17.27 | $20.44 | $20.44 | 157,518 |
2018-11-30 | $18.27 | $18.50 | $17.07 | $17.96 | $17.96 | 103,155 |
2018-11-29 | $18.56 | $18.88 | $18.00 | $18.47 | $18.47 | 28,396 |
2018-11-28 | $18.45 | $18.96 | $18.03 | $18.52 | $18.52 | 58,477 |
2018-11-27 | $18.40 | $18.79 | $18.09 | $18.56 | $18.56 | 40,744 |
2018-11-26 | $18.11 | $19.00 | $18.00 | $18.41 | $18.41 | 50,295 |
2018-11-23 | $18.07 | $18.10 | $17.40 | $18.10 | $18.10 | 7,891 |
2018-11-21 | $17.18 | $18.21 | $16.74 | $18.14 | $18.14 | 27,171 |
2018-11-20 | $16.27 | $17.95 | $16.27 | $16.90 | $16.90 | 74,622 |
2018-11-19 | $17.98 | $18.05 | $16.59 | $16.79 | $16.79 | 68,495 |
2018-11-16 | $17.46 | $18.25 | $16.31 | $17.68 | $17.68 | 90,347 |
2018-11-15 | $17.81 | $18.38 | $17.46 | $17.57 | $17.57 | 92,564 |
2018-11-14 | $18.12 | $18.30 | $17.46 | $17.81 | $17.81 | 76,542 |
2018-11-13 | $18.54 | $18.63 | $18.01 | $18.17 | $18.17 | 42,267 |
2018-11-12 | $18.30 | $18.95 | $18.16 | $18.34 | $18.34 | 102,935 |
2018-11-09 | $18.37 | $18.75 | $18.09 | $18.40 | $18.40 | 88,136 |
2018-11-08 | $18.36 | $18.99 | $18.00 | $18.54 | $18.54 | 71,381 |
2018-11-07 | $18.45 | $18.98 | $17.94 | $18.59 | $18.59 | 69,746 |
2018-11-06 | $18.05 | $18.65 | $17.75 | $18.48 | $18.48 | 76,334 |
2018-11-05 | $18.44 | $19.08 | $17.96 | $18.04 | $18.04 | 106,068 |
2018-11-02 | $18.88 | $19.25 | $17.75 | $18.34 | $18.34 | 219,580 |
2018-11-01 | $18.64 | $19.25 | $18.07 | $18.85 | $18.85 | 182,497 |
2018-10-31 | $18.69 | $19.00 | $18.30 | $18.75 | $18.75 | 173,865 |
2018-10-30 | $19.13 | $19.24 | $18.00 | $18.72 | $18.72 | 189,638 |
2018-10-29 | $17.92 | $18.95 | $17.92 | $18.51 | $18.51 | 78,779 |
2018-10-26 | $18.50 | $19.00 | $17.31 | $18.58 | $18.58 | 68,631 |
2018-10-25 | $18.44 | $18.50 | $17.22 | $18.36 | $18.36 | 151,176 |
2018-10-24 | $19.50 | $19.62 | $18.26 | $18.54 | $18.54 | 119,958 |
2018-10-23 | $19.90 | $20.33 | $19.46 | $19.50 | $19.50 | 73,649 |
2018-10-22 | $20.35 | $20.44 | $19.45 | $20.20 | $20.20 | 84,564 |
2018-10-19 | $21.44 | $21.44 | $20.09 | $20.35 | $20.35 | 236,783 |
2018-10-18 | $20.00 | $21.96 | $19.47 | $21.00 | $21.00 | 362,652 |
2018-10-17 | $21.00 | $21.33 | $19.45 | $20.06 | $20.06 | 4,389,995 |
SI-BONE Inc (SIBN) News Headlines
Key takeaways from Trump-Putin talks: Ukraine, energy, NATO, sanctions
None
reuters.com Feb. 20, 2025Serbia shores up oil reserves as seeks delay of U.S. sanctions on oil company NIS
None
reuters.com Feb. 26, 2025Recent SI-BONE Inc (SIBN) News
Similar Companies to SI-BONE Inc (SIBN) in the Medical Devices Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |