SSR Mining Inc (SSRM) Exchange: NASDAQ
Data as of March 28, 2024
$4.13 ($0.13) 3.25%
SSR Mining Inc - Daily Information
Click for more stock information on SSR Mining Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $4.05 |
Previous Close | $4.13 |
High | $4.18 |
Low | $4.03 |
Adjusted Open | $4.05 |
Previous Adjusted Close | $4.13 |
Adjusted High | $4.18 |
Adjusted Low | $4.03 |
About SSR Mining Inc (SSRM)
Silver Standard is a Canadian-based precious metals producer with three operations, including the Marigold gold mine in Nevada, U.S., the Seabee Gold Operation in Saskatchewan, Canada and the 75% owned and operated Puna Operations joint venture in Jujuy Province, Argentina. We also have two feasibility stage projects and a portfolio of exploration properties in North and South America. We are committed to delivering safe production through relentless emphasis on Operational Excellence. We are also focused on growing production and Mineral Reserves through the exploration and acquisition of assets for accretive growth, while maintaining financial strength.
Invest in SSR Mining Inc (SSRM)
Historical Stock Data for SSR Mining Inc (SSRM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $4.05 | $4.18 | $4.03 | $4.13 | $4.13 | 3,264,000 |
2024-03-25 | $4.08 | $4.10 | $3.96 | $4.00 | $4.00 | 4,048,843 |
2024-03-22 | $4.06 | $4.14 | $4.02 | $4.03 | $4.03 | 4,161,841 |
2024-03-21 | $4.10 | $4.20 | $4.03 | $4.04 | $4.04 | 3,070,581 |
2024-03-20 | $4.00 | $4.18 | $3.94 | $4.12 | $4.12 | 2,674,541 |
2024-03-19 | $4.00 | $4.14 | $3.97 | $4.02 | $4.02 | 3,202,514 |
2024-03-18 | $3.96 | $4.07 | $3.91 | $4.02 | $4.02 | 3,621,465 |
2024-03-15 | $4.06 | $4.16 | $3.97 | $3.98 | $3.98 | 10,190,971 |
2024-03-14 | $4.16 | $4.20 | $4.09 | $4.10 | $4.10 | 3,244,718 |
2024-03-13 | $4.20 | $4.28 | $4.11 | $4.18 | $4.18 | 4,136,850 |
2024-03-12 | $4.26 | $4.26 | $4.09 | $4.12 | $4.12 | 5,003,180 |
2024-03-11 | $4.32 | $4.43 | $4.24 | $4.36 | $4.36 | 4,092,007 |
2024-03-08 | $4.49 | $4.51 | $4.29 | $4.30 | $4.30 | 5,318,012 |
2024-03-07 | $4.43 | $4.53 | $4.27 | $4.48 | $4.48 | 4,205,490 |
2024-03-06 | $4.20 | $4.44 | $4.19 | $4.38 | $4.38 | 3,992,799 |
2024-03-05 | $4.22 | $4.35 | $4.15 | $4.20 | $4.20 | 5,164,656 |
2024-03-04 | $4.33 | $4.36 | $4.12 | $4.19 | $4.19 | 5,662,271 |
2024-03-01 | $4.33 | $4.35 | $4.19 | $4.26 | $4.26 | 4,040,592 |
2024-02-29 | $4.34 | $4.50 | $4.24 | $4.30 | $4.30 | 5,491,289 |
2024-02-28 | $4.50 | $4.61 | $4.28 | $4.29 | $4.29 | 5,315,795 |
2024-02-27 | $4.68 | $4.74 | $4.59 | $4.66 | $4.66 | 4,399,055 |
2024-02-26 | $4.58 | $4.69 | $4.48 | $4.68 | $4.68 | 3,434,232 |
2024-02-23 | $4.37 | $4.65 | $4.32 | $4.63 | $4.63 | 4,304,013 |
2024-02-22 | $4.39 | $4.45 | $4.26 | $4.37 | $4.37 | 5,113,538 |
2024-02-21 | $4.56 | $4.65 | $4.42 | $4.51 | $4.51 | 5,107,632 |
2024-02-20 | $4.37 | $4.68 | $4.28 | $4.62 | $4.62 | 7,848,801 |
2024-02-16 | $4.89 | $4.96 | $4.76 | $4.91 | $4.91 | 6,386,085 |
2024-02-15 | $4.47 | $4.88 | $4.31 | $4.83 | $4.83 | 15,177,993 |
2024-02-14 | $4.42 | $4.58 | $4.16 | $4.47 | $4.47 | 22,566,836 |
2024-02-13 | $8.25 | $8.30 | $3.76 | $4.50 | $4.50 | 67,340,167 |
2024-02-12 | $9.53 | $9.82 | $9.50 | $9.72 | $9.72 | 2,183,001 |
2024-02-09 | $9.36 | $9.62 | $9.32 | $9.55 | $9.55 | 2,215,363 |
2024-02-08 | $9.32 | $9.63 | $9.32 | $9.41 | $9.41 | 1,849,315 |
2024-02-07 | $9.43 | $9.57 | $9.36 | $9.38 | $9.38 | 1,650,097 |
2024-02-06 | $9.36 | $9.52 | $9.29 | $9.45 | $9.45 | 989,032 |
2024-02-05 | $9.35 | $9.43 | $9.25 | $9.32 | $9.32 | 1,717,230 |
2024-02-02 | $9.64 | $9.64 | $9.43 | $9.54 | $9.54 | 1,537,661 |
2024-02-01 | $9.46 | $9.85 | $9.44 | $9.84 | $9.84 | 2,635,585 |
2024-01-31 | $9.54 | $9.71 | $9.41 | $9.43 | $9.43 | 2,845,014 |
2024-01-30 | $9.57 | $9.64 | $9.46 | $9.52 | $9.52 | 2,207,741 |
2024-01-29 | $9.52 | $9.58 | $9.34 | $9.50 | $9.50 | 2,345,403 |
2024-01-26 | $9.67 | $9.69 | $9.43 | $9.45 | $9.45 | 1,903,831 |
2024-01-25 | $9.63 | $9.66 | $9.42 | $9.64 | $9.64 | 3,341,989 |
2024-01-24 | $9.96 | $9.99 | $9.51 | $9.53 | $9.53 | 2,387,950 |
2024-01-23 | $9.75 | $9.89 | $9.71 | $9.79 | $9.79 | 2,026,358 |
2024-01-22 | $9.66 | $9.76 | $9.57 | $9.72 | $9.72 | 2,569,551 |
2024-01-19 | $9.95 | $9.99 | $9.78 | $9.80 | $9.80 | 1,720,988 |
2024-01-18 | $10.02 | $10.04 | $9.90 | $9.93 | $9.93 | 1,460,997 |
2024-01-17 | $10.03 | $10.11 | $9.92 | $9.99 | $9.99 | 1,649,468 |
2024-01-16 | $10.20 | $10.24 | $10.04 | $10.18 | $10.18 | 2,365,710 |
2024-01-12 | $10.56 | $10.63 | $10.26 | $10.33 | $10.33 | 2,462,734 |
2024-01-11 | $10.30 | $10.32 | $10.16 | $10.26 | $10.26 | 1,949,192 |
2024-01-10 | $10.33 | $10.37 | $10.17 | $10.29 | $10.29 | 1,309,259 |
2024-01-09 | $10.41 | $10.50 | $10.28 | $10.38 | $10.38 | 2,038,634 |
2024-01-08 | $10.41 | $10.61 | $10.20 | $10.45 | $10.45 | 2,258,484 |
2024-01-05 | $10.59 | $10.66 | $10.44 | $10.54 | $10.54 | 2,454,879 |
2024-01-04 | $10.60 | $10.63 | $10.44 | $10.56 | $10.56 | 3,318,940 |
2024-01-03 | $10.46 | $10.70 | $10.43 | $10.60 | $10.60 | 3,197,294 |
2024-01-02 | $10.80 | $10.81 | $10.62 | $10.65 | $10.65 | 2,499,207 |
2023-12-29 | $10.72 | $10.81 | $10.58 | $10.76 | $10.76 | 2,068,474 |
2023-12-28 | $10.96 | $11.02 | $10.79 | $10.82 | $10.82 | 1,569,351 |
2023-12-27 | $11.04 | $11.15 | $10.96 | $11.02 | $11.02 | 1,150,329 |
2023-12-26 | $11.13 | $11.17 | $10.94 | $11.03 | $11.03 | 864,357 |
2023-12-22 | $11.21 | $11.22 | $11.02 | $11.04 | $11.04 | 2,296,568 |
2023-12-21 | $10.95 | $11.06 | $10.94 | $10.98 | $10.98 | 1,850,784 |
2023-12-20 | $11.18 | $11.27 | $10.84 | $10.84 | $10.84 | 2,787,062 |
2023-12-19 | $10.87 | $11.36 | $10.87 | $11.18 | $11.18 | 6,459,509 |
2023-12-18 | $10.81 | $10.92 | $10.73 | $10.87 | $10.87 | 1,972,834 |
2023-12-15 | $10.59 | $10.93 | $10.54 | $10.78 | $10.78 | 4,780,879 |
2023-12-14 | $10.98 | $11.02 | $10.34 | $10.57 | $10.57 | 6,600,346 |
2023-12-13 | $10.51 | $10.84 | $10.38 | $10.84 | $10.84 | 6,243,580 |
2023-12-12 | $10.78 | $10.81 | $10.52 | $10.53 | $10.53 | 2,197,283 |
2023-12-11 | $11.07 | $11.08 | $10.75 | $10.80 | $10.80 | 3,798,727 |
2023-12-08 | $11.26 | $11.37 | $10.98 | $11.23 | $11.23 | 2,640,780 |
2023-12-07 | $11.44 | $11.52 | $11.31 | $11.40 | $11.40 | 1,198,012 |
2023-12-06 | $11.64 | $11.64 | $11.36 | $11.39 | $11.39 | 1,395,854 |
2023-12-05 | $11.51 | $11.65 | $11.39 | $11.42 | $11.42 | 1,543,609 |
2023-12-04 | $11.72 | $11.91 | $11.58 | $11.65 | $11.65 | 1,975,887 |
2023-12-01 | $11.75 | $12.04 | $11.68 | $11.99 | $11.99 | 1,647,265 |
2023-11-30 | $11.90 | $11.97 | $11.56 | $11.80 | $11.80 | 1,551,583 |
2023-11-29 | $11.72 | $11.86 | $11.66 | $11.83 | $11.83 | 1,782,713 |
2023-11-28 | $11.57 | $12.01 | $11.37 | $11.85 | $11.85 | 2,760,211 |
2023-11-27 | $11.42 | $11.58 | $11.25 | $11.42 | $11.42 | 1,840,693 |
2023-11-24 | $11.31 | $11.40 | $11.24 | $11.32 | $11.32 | 1,029,142 |
2023-11-22 | $11.38 | $11.43 | $11.24 | $11.26 | $11.26 | 1,526,763 |
2023-11-21 | $11.38 | $11.66 | $11.32 | $11.34 | $11.34 | 2,632,695 |
2023-11-20 | $11.33 | $11.47 | $11.05 | $11.22 | $11.22 | 5,153,185 |
2023-11-17 | $11.81 | $11.86 | $11.58 | $11.65 | $11.65 | 1,689,109 |
2023-11-16 | $11.78 | $12.00 | $11.66 | $11.71 | $11.71 | 2,811,897 |
2023-11-15 | $11.99 | $11.99 | $11.59 | $11.66 | $11.66 | 1,538,903 |
2023-11-14 | $11.69 | $12.01 | $11.62 | $11.89 | $11.89 | 1,537,995 |
2023-11-13 | $11.66 | $11.69 | $11.35 | $11.39 | $11.39 | 1,130,633 |
2023-11-10 | $11.62 | $11.72 | $11.41 | $11.69 | $11.69 | 735,410 |
2023-11-09 | $11.96 | $12.18 | $11.73 | $11.77 | $11.70 | 3,562,659 |
2023-11-08 | $12.00 | $12.14 | $11.85 | $11.96 | $11.96 | 950,782 |
2023-11-07 | $12.23 | $12.31 | $11.87 | $12.11 | $12.11 | 1,252,928 |
2023-11-06 | $12.23 | $12.63 | $12.20 | $12.45 | $12.45 | 2,028,573 |
2023-11-03 | $11.68 | $12.43 | $11.61 | $12.25 | $12.25 | 2,837,308 |
2023-11-02 | $12.00 | $12.00 | $11.14 | $11.55 | $11.55 | 3,655,032 |
2023-11-01 | $13.88 | $14.06 | $11.46 | $11.76 | $11.76 | 4,670,493 |
2023-10-31 | $14.11 | $14.24 | $13.70 | $13.88 | $13.88 | 2,058,224 |
2023-10-30 | $14.24 | $14.32 | $14.03 | $14.15 | $14.15 | 1,118,950 |
2023-10-27 | $13.88 | $14.17 | $13.62 | $14.14 | $14.14 | 1,508,146 |
2023-10-26 | $14.10 | $14.21 | $13.53 | $13.85 | $13.85 | 1,342,679 |
2023-10-25 | $14.24 | $14.53 | $14.14 | $14.14 | $14.14 | 969,198 |
2023-10-24 | $14.23 | $14.48 | $14.17 | $14.39 | $14.39 | 911,860 |
2023-10-23 | $14.02 | $14.44 | $13.79 | $14.32 | $14.32 | 1,290,453 |
2023-10-20 | $14.17 | $14.46 | $14.08 | $14.14 | $14.14 | 1,171,662 |
2023-10-19 | $13.97 | $14.20 | $13.87 | $14.13 | $14.13 | 1,239,024 |
2023-10-18 | $14.07 | $14.28 | $13.86 | $13.97 | $13.97 | 1,337,424 |
2023-10-17 | $13.67 | $13.95 | $13.63 | $13.91 | $13.91 | 798,371 |
2023-10-16 | $13.61 | $13.89 | $13.51 | $13.66 | $13.66 | 966,525 |
2023-10-13 | $13.27 | $13.75 | $13.23 | $13.73 | $13.73 | 1,191,459 |
2023-10-12 | $13.18 | $13.30 | $12.91 | $12.97 | $12.97 | 1,098,586 |
2023-10-11 | $13.23 | $13.25 | $13.01 | $13.25 | $13.25 | 709,902 |
2023-10-10 | $13.05 | $13.13 | $12.93 | $13.07 | $13.07 | 1,018,353 |
2023-10-09 | $12.89 | $13.05 | $12.86 | $13.00 | $13.00 | 1,225,561 |
2023-10-06 | $12.61 | $12.86 | $12.61 | $12.74 | $12.74 | 1,247,073 |
2023-10-05 | $12.55 | $12.69 | $12.44 | $12.63 | $12.63 | 1,381,097 |
2023-10-04 | $12.79 | $12.79 | $12.47 | $12.58 | $12.58 | 777,493 |
2023-10-03 | $12.75 | $12.79 | $12.49 | $12.72 | $12.72 | 1,143,419 |
2023-10-02 | $13.08 | $13.18 | $12.73 | $12.81 | $12.81 | 1,137,283 |
2023-09-29 | $13.51 | $13.59 | $13.15 | $13.29 | $13.29 | 876,448 |
2023-09-28 | $13.11 | $13.32 | $13.02 | $13.28 | $13.28 | 915,235 |
2023-09-27 | $13.41 | $13.42 | $13.01 | $13.11 | $13.11 | 827,939 |
2023-09-26 | $14.23 | $14.28 | $13.46 | $13.48 | $13.48 | 1,402,722 |
2023-09-25 | $14.46 | $14.50 | $14.18 | $14.36 | $14.36 | 757,638 |
2023-09-22 | $14.57 | $14.66 | $14.47 | $14.47 | $14.47 | 609,708 |
2023-09-21 | $14.59 | $14.73 | $14.42 | $14.46 | $14.46 | 1,100,283 |
2023-09-20 | $14.92 | $15.06 | $14.87 | $14.89 | $14.89 | 617,802 |
2023-09-19 | $15.11 | $15.15 | $14.86 | $14.86 | $14.86 | 744,119 |
2023-09-18 | $15.08 | $15.11 | $14.84 | $15.05 | $15.05 | 740,521 |
2023-09-15 | $15.03 | $15.24 | $14.93 | $15.02 | $15.02 | 1,708,740 |
2023-09-14 | $14.81 | $15.07 | $14.77 | $14.87 | $14.87 | 668,958 |
2023-09-13 | $14.89 | $14.96 | $14.66 | $14.74 | $14.74 | 432,367 |
2023-09-12 | $14.70 | $15.04 | $14.66 | $14.85 | $14.85 | 503,927 |
2023-09-11 | $14.63 | $14.92 | $14.63 | $14.76 | $14.76 | 544,875 |
2023-09-08 | $14.44 | $14.75 | $14.40 | $14.47 | $14.47 | 458,320 |
2023-09-07 | $14.39 | $14.49 | $14.37 | $14.42 | $14.42 | 979,655 |
2023-09-06 | $14.40 | $14.52 | $14.32 | $14.36 | $14.36 | 513,509 |
2023-09-05 | $14.62 | $14.78 | $14.38 | $14.44 | $14.44 | 684,069 |
2023-09-01 | $15.06 | $15.12 | $14.76 | $14.77 | $14.77 | 631,833 |
2023-08-31 | $15.07 | $15.10 | $14.76 | $14.85 | $14.85 | 634,251 |
2023-08-30 | $15.03 | $15.27 | $15.00 | $15.06 | $15.06 | 557,251 |
2023-08-29 | $14.83 | $15.07 | $14.79 | $15.01 | $15.01 | 825,422 |
2023-08-28 | $14.65 | $14.94 | $14.60 | $14.90 | $14.90 | 743,515 |
2023-08-25 | $14.64 | $14.74 | $14.25 | $14.50 | $14.50 | 727,643 |
2023-08-24 | $14.86 | $14.94 | $14.61 | $14.71 | $14.71 | 919,209 |
2023-08-23 | $14.50 | $15.00 | $14.40 | $14.92 | $14.92 | 1,719,209 |
2023-08-22 | $14.18 | $14.33 | $14.04 | $14.33 | $14.33 | 747,530 |
2023-08-21 | $14.16 | $14.26 | $14.00 | $14.19 | $14.19 | 868,022 |
2023-08-18 | $14.31 | $14.32 | $14.08 | $14.13 | $14.13 | 984,396 |
2023-08-17 | $14.53 | $14.56 | $14.26 | $14.34 | $14.34 | 1,110,642 |
2023-08-16 | $14.45 | $14.62 | $14.37 | $14.43 | $14.43 | 846,499 |
2023-08-15 | $14.75 | $14.91 | $14.46 | $14.48 | $14.48 | 939,121 |
2023-08-14 | $14.87 | $15.03 | $14.71 | $14.86 | $14.86 | 744,047 |
2023-08-11 | $14.68 | $15.06 | $14.57 | $15.00 | $15.00 | 1,012,747 |
2023-08-10 | $14.71 | $14.79 | $14.40 | $14.73 | $14.73 | 1,066,357 |
2023-08-09 | $14.47 | $14.64 | $14.35 | $14.55 | $14.55 | 925,457 |
2023-08-08 | $14.32 | $14.56 | $14.24 | $14.48 | $14.48 | 848,423 |
2023-08-07 | $14.54 | $14.60 | $14.26 | $14.53 | $14.53 | 872,502 |
2023-08-04 | $14.35 | $14.71 | $14.26 | $14.59 | $14.59 | 1,275,410 |
2023-08-03 | $14.40 | $14.72 | $14.11 | $14.32 | $14.32 | 1,372,779 |
2023-08-02 | $14.82 | $14.82 | $14.08 | $14.42 | $14.42 | 1,615,066 |
2023-08-01 | $14.30 | $14.48 | $14.13 | $14.24 | $14.24 | 1,881,934 |
2023-07-31 | $14.35 | $14.75 | $14.35 | $14.56 | $14.56 | 1,274,206 |
2023-07-28 | $14.35 | $14.42 | $14.21 | $14.29 | $14.29 | 1,490,864 |
2023-07-27 | $14.60 | $14.62 | $14.15 | $14.16 | $14.16 | 1,764,272 |
2023-07-26 | $14.63 | $14.84 | $14.63 | $14.75 | $14.75 | 1,023,893 |
2023-07-25 | $14.70 | $14.80 | $14.54 | $14.73 | $14.73 | 1,374,922 |
2023-07-24 | $14.75 | $14.81 | $14.54 | $14.70 | $14.70 | 674,889 |
2023-07-21 | $14.67 | $14.78 | $14.64 | $14.75 | $14.75 | 785,925 |
2023-07-20 | $14.96 | $15.00 | $14.71 | $14.76 | $14.76 | 813,536 |
2023-07-19 | $14.88 | $15.02 | $14.82 | $14.99 | $14.99 | 779,051 |
2023-07-18 | $14.84 | $15.02 | $14.74 | $14.86 | $14.86 | 1,304,419 |
2023-07-17 | $14.56 | $14.74 | $14.50 | $14.69 | $14.69 | 681,659 |
2023-07-14 | $14.67 | $14.85 | $14.47 | $14.68 | $14.68 | 1,163,120 |
2023-07-13 | $14.68 | $14.78 | $14.54 | $14.61 | $14.61 | 919,924 |
2023-07-12 | $14.39 | $14.81 | $14.30 | $14.69 | $14.69 | 1,374,682 |
2023-07-11 | $14.19 | $14.21 | $13.99 | $14.07 | $14.07 | 694,872 |
2023-07-10 | $13.71 | $14.16 | $13.58 | $14.09 | $14.09 | 1,333,399 |
2023-07-07 | $13.81 | $14.06 | $13.75 | $13.79 | $13.79 | 930,543 |
2023-07-06 | $13.87 | $13.87 | $13.53 | $13.69 | $13.69 | 1,201,755 |
2023-07-05 | $14.40 | $14.44 | $13.96 | $13.97 | $13.97 | 939,913 |
2023-07-03 | $14.24 | $14.58 | $14.23 | $14.47 | $14.47 | 881,768 |
2023-06-30 | $13.71 | $14.20 | $13.71 | $14.18 | $14.18 | 1,255,039 |
2023-06-29 | $13.56 | $13.83 | $13.48 | $13.77 | $13.77 | 1,107,021 |
2023-06-28 | $13.82 | $13.88 | $13.66 | $13.71 | $13.71 | 966,499 |
2023-06-27 | $14.10 | $14.17 | $13.68 | $13.80 | $13.80 | 1,234,996 |
2023-06-26 | $14.02 | $14.18 | $13.91 | $14.10 | $14.10 | 1,130,608 |
2023-06-23 | $14.10 | $14.21 | $13.77 | $13.86 | $13.86 | 1,317,134 |
2023-06-22 | $13.84 | $14.00 | $13.71 | $13.98 | $13.98 | 913,239 |
2023-06-21 | $13.91 | $14.16 | $13.91 | $13.94 | $13.94 | 1,396,681 |
2023-06-20 | $14.27 | $14.32 | $13.98 | $14.04 | $14.04 | 1,287,951 |
2023-06-16 | $14.36 | $14.95 | $14.28 | $14.43 | $14.43 | 4,068,499 |
2023-06-15 | $14.01 | $14.26 | $13.81 | $14.20 | $14.20 | 1,499,948 |
2023-06-14 | $14.25 | $14.36 | $13.98 | $14.14 | $14.14 | 1,733,396 |
2023-06-13 | $14.46 | $14.51 | $14.02 | $14.04 | $14.04 | 1,881,369 |
2023-06-12 | $14.21 | $14.35 | $14.02 | $14.30 | $14.30 | 1,399,213 |
2023-06-09 | $14.52 | $14.59 | $14.21 | $14.25 | $14.25 | 2,831,010 |
2023-06-08 | $14.70 | $14.86 | $14.44 | $14.57 | $14.57 | 1,481,631 |
2023-06-07 | $14.87 | $15.05 | $14.37 | $14.46 | $14.46 | 1,495,448 |
2023-06-06 | $14.92 | $14.98 | $14.72 | $14.81 | $14.81 | 954,713 |
2023-06-05 | $14.94 | $15.04 | $14.80 | $14.91 | $14.91 | 841,425 |
2023-06-02 | $15.36 | $15.46 | $14.86 | $14.97 | $14.97 | 1,370,029 |
2023-06-01 | $14.88 | $15.46 | $14.88 | $15.31 | $15.31 | 1,270,926 |
2023-05-31 | $14.57 | $15.14 | $14.45 | $14.77 | $14.77 | 1,593,299 |
2023-05-30 | $14.61 | $14.75 | $14.39 | $14.49 | $14.49 | 1,362,603 |
2023-05-26 | $15.00 | $15.00 | $14.52 | $14.58 | $14.58 | 965,565 |
2023-05-25 | $15.08 | $15.09 | $14.71 | $14.73 | $14.73 | 1,404,342 |
2023-05-24 | $15.65 | $15.66 | $15.16 | $15.21 | $15.21 | 1,743,453 |
2023-05-23 | $15.76 | $15.95 | $15.61 | $15.64 | $15.64 | 1,132,585 |
2023-05-22 | $15.86 | $16.07 | $15.86 | $15.93 | $15.93 | 956,823 |
2023-05-19 | $15.89 | $16.09 | $15.72 | $15.87 | $15.87 | 1,230,954 |
2023-05-18 | $15.83 | $15.85 | $15.55 | $15.75 | $15.75 | 1,359,639 |
2023-05-17 | $16.39 | $16.40 | $15.98 | $16.10 | $16.10 | 950,111 |
2023-05-16 | $16.52 | $16.74 | $16.28 | $16.36 | $16.36 | 1,148,398 |
2023-05-15 | $16.41 | $16.65 | $16.22 | $16.53 | $16.53 | 598,165 |
2023-05-12 | $16.10 | $16.31 | $15.97 | $16.27 | $16.27 | 730,541 |
2023-05-11 | $16.53 | $16.63 | $16.16 | $16.20 | $16.13 | 1,082,833 |
2023-05-10 | $17.26 | $17.28 | $16.63 | $16.78 | $16.71 | 1,036,520 |
2023-05-09 | $17.05 | $17.72 | $16.97 | $17.15 | $17.08 | 2,406,548 |
2023-05-08 | $17.25 | $17.35 | $16.99 | $17.12 | $17.05 | 1,386,059 |
2023-05-05 | $16.45 | $17.19 | $16.34 | $17.14 | $17.07 | 2,622,431 |
2023-05-04 | $15.67 | $17.05 | $15.65 | $16.87 | $16.80 | 3,430,568 |
2023-05-03 | $14.82 | $15.62 | $14.82 | $15.36 | $15.29 | 3,829,203 |
2023-05-02 | $14.18 | $14.97 | $14.08 | $14.96 | $14.90 | 2,212,749 |
2023-05-01 | $14.58 | $14.71 | $14.21 | $14.22 | $14.16 | 1,240,133 |
2023-04-28 | $14.61 | $14.61 | $14.30 | $14.32 | $14.26 | 1,578,149 |
2023-04-27 | $14.54 | $14.62 | $14.32 | $14.60 | $14.54 | 1,175,899 |
2023-04-26 | $14.79 | $14.92 | $14.51 | $14.54 | $14.48 | 1,008,182 |
2023-04-25 | $14.80 | $14.90 | $14.48 | $14.73 | $14.67 | 1,450,005 |
2023-04-24 | $14.91 | $15.00 | $14.76 | $14.92 | $14.86 | 1,365,176 |
2023-04-21 | $14.75 | $15.03 | $14.75 | $14.91 | $14.85 | 1,847,882 |
2023-04-20 | $15.27 | $15.32 | $14.89 | $14.93 | $14.87 | 2,072,586 |
2023-04-19 | $15.00 | $15.41 | $14.99 | $15.22 | $15.15 | 1,855,168 |
2023-04-18 | $15.53 | $15.65 | $15.30 | $15.32 | $15.25 | 1,759,541 |
2023-04-17 | $15.67 | $15.69 | $15.27 | $15.42 | $15.35 | 1,532,406 |
2023-04-14 | $15.85 | $15.98 | $15.47 | $15.79 | $15.79 | 1,104,721 |
2023-04-13 | $15.98 | $16.23 | $15.88 | $16.09 | $16.09 | 1,746,190 |
2023-04-12 | $15.79 | $15.95 | $15.50 | $15.74 | $15.74 | 967,965 |
2023-04-11 | $15.66 | $15.97 | $15.62 | $15.65 | $15.65 | 1,609,521 |
2023-04-10 | $15.59 | $15.65 | $15.45 | $15.56 | $15.56 | 1,454,071 |
2023-04-06 | $15.60 | $15.79 | $15.51 | $15.78 | $15.78 | 1,270,413 |
2023-04-05 | $16.00 | $16.08 | $15.57 | $15.69 | $15.69 | 2,343,952 |
2023-04-04 | $15.41 | $15.90 | $15.35 | $15.85 | $15.85 | 1,998,834 |
2023-04-03 | $15.13 | $15.55 | $15.07 | $15.38 | $15.38 | 1,773,142 |
2023-03-31 | $15.22 | $15.34 | $15.02 | $15.12 | $15.12 | 1,303,473 |
2023-03-30 | $15.26 | $15.30 | $15.11 | $15.22 | $15.22 | 1,494,249 |
2023-03-29 | $15.09 | $15.38 | $15.01 | $15.10 | $15.10 | 1,002,456 |
2023-03-28 | $14.65 | $15.25 | $14.61 | $15.20 | $15.20 | 1,547,770 |
2023-03-27 | $14.15 | $14.68 | $14.10 | $14.63 | $14.63 | 1,133,878 |
2023-03-24 | $14.41 | $14.62 | $14.26 | $14.50 | $14.50 | 1,352,854 |
2023-03-23 | $14.19 | $14.58 | $14.05 | $14.37 | $14.37 | 1,923,706 |
2023-03-22 | $13.84 | $14.29 | $13.72 | $14.04 | $14.04 | 1,510,214 |
2023-03-21 | $14.10 | $14.26 | $13.75 | $13.84 | $13.84 | 1,899,821 |
2023-03-20 | $14.47 | $14.57 | $14.23 | $14.32 | $14.32 | 1,625,948 |
2023-03-17 | $13.87 | $14.51 | $13.72 | $14.33 | $14.33 | 4,551,710 |
2023-03-16 | $13.67 | $13.70 | $13.24 | $13.62 | $13.62 | 2,272,570 |
2023-03-15 | $13.90 | $14.08 | $13.49 | $13.67 | $13.67 | 1,605,097 |
2023-03-14 | $13.59 | $13.87 | $13.50 | $13.68 | $13.68 | 1,417,010 |
2023-03-13 | $13.43 | $13.80 | $13.41 | $13.59 | $13.59 | 2,057,072 |
2023-03-10 | $13.18 | $13.37 | $12.78 | $12.86 | $12.86 | 1,944,047 |
2023-03-09 | $13.10 | $13.24 | $12.92 | $12.94 | $12.94 | 1,187,976 |
2023-03-08 | $13.29 | $13.37 | $12.98 | $13.00 | $13.00 | 1,451,267 |
2023-03-07 | $13.62 | $13.62 | $13.16 | $13.25 | $13.25 | 1,574,919 |
2023-03-06 | $13.93 | $14.07 | $13.68 | $13.74 | $13.74 | 1,327,705 |
2023-03-03 | $13.86 | $13.98 | $13.68 | $13.96 | $13.96 | 1,352,604 |
2023-03-02 | $13.72 | $13.80 | $13.56 | $13.75 | $13.75 | 1,673,474 |
2023-03-01 | $13.88 | $14.02 | $13.61 | $13.91 | $13.84 | 1,858,655 |
2023-02-28 | $13.70 | $13.80 | $13.47 | $13.65 | $13.58 | 1,857,618 |
2023-02-27 | $13.62 | $13.82 | $13.58 | $13.71 | $13.64 | 1,062,484 |
2023-02-24 | $13.43 | $13.63 | $13.38 | $13.56 | $13.49 | 1,354,729 |
2023-02-23 | $13.67 | $13.75 | $13.53 | $13.64 | $13.57 | 1,510,362 |
2023-02-22 | $13.81 | $13.93 | $13.59 | $13.70 | $13.63 | 1,945,857 |
2023-02-21 | $14.00 | $14.00 | $13.60 | $13.76 | $13.69 | 1,703,084 |
2023-02-17 | $13.86 | $14.04 | $13.71 | $14.01 | $13.94 | 1,548,662 |
2023-02-16 | $13.93 | $14.17 | $13.77 | $14.08 | $14.01 | 1,476,520 |
2023-02-15 | $14.05 | $14.10 | $13.91 | $14.08 | $14.01 | 1,999,632 |
2023-02-14 | $14.24 | $14.49 | $14.07 | $14.36 | $14.29 | 1,789,906 |
2023-02-13 | $14.48 | $14.51 | $14.08 | $14.30 | $14.23 | 2,578,404 |
2023-02-10 | $15.35 | $15.39 | $14.13 | $14.58 | $14.58 | 4,688,376 |
2023-02-09 | $16.18 | $16.30 | $15.68 | $15.77 | $15.77 | 1,318,012 |
2023-02-08 | $16.28 | $16.29 | $15.97 | $16.03 | $16.03 | 809,127 |
2023-02-07 | $16.00 | $16.34 | $15.90 | $16.21 | $16.21 | 811,030 |
2023-02-06 | $16.01 | $16.22 | $15.84 | $15.94 | $15.94 | 1,167,563 |
2023-02-03 | $16.41 | $16.64 | $16.09 | $16.19 | $16.19 | 1,789,974 |
2023-02-02 | $17.56 | $17.70 | $16.82 | $16.95 | $16.95 | 1,048,155 |
2023-02-01 | $16.88 | $17.58 | $16.79 | $17.48 | $17.48 | 1,139,332 |
2023-01-31 | $16.84 | $17.02 | $16.78 | $16.94 | $16.94 | 1,028,117 |
2023-01-30 | $17.06 | $17.18 | $16.99 | $16.99 | $16.99 | 1,271,269 |
2023-01-27 | $17.06 | $17.27 | $16.86 | $17.16 | $17.16 | 1,154,486 |
2023-01-26 | $17.71 | $17.74 | $16.98 | $17.11 | $17.11 | 835,013 |
2023-01-25 | $17.08 | $17.70 | $17.06 | $17.63 | $17.63 | 1,101,717 |
2023-01-24 | $16.99 | $17.36 | $16.85 | $17.25 | $17.25 | 1,079,008 |
2023-01-23 | $16.86 | $17.14 | $16.66 | $17.09 | $17.09 | 1,059,029 |
2023-01-20 | $16.50 | $17.11 | $16.33 | $17.10 | $17.10 | 1,571,056 |
2023-01-19 | $16.83 | $17.03 | $16.59 | $16.62 | $16.62 | 4,289,822 |
2023-01-18 | $17.29 | $17.43 | $16.61 | $16.61 | $16.61 | 1,892,461 |
2023-01-17 | $17.15 | $17.26 | $17.04 | $17.07 | $17.07 | 971,357 |
2023-01-13 | $17.31 | $17.52 | $17.19 | $17.40 | $17.40 | 1,139,686 |
2023-01-12 | $17.24 | $17.37 | $16.92 | $17.27 | $17.27 | 1,112,841 |
2023-01-11 | $17.15 | $17.19 | $16.80 | $16.97 | $16.97 | 731,214 |
2023-01-10 | $16.90 | $17.10 | $16.71 | $17.05 | $17.05 | 793,045 |
2023-01-09 | $17.25 | $17.42 | $16.81 | $16.82 | $16.82 | 1,112,875 |
2023-01-06 | $16.91 | $17.35 | $16.71 | $17.23 | $17.23 | 1,204,695 |
2023-01-05 | $16.61 | $16.75 | $16.31 | $16.72 | $16.72 | 1,584,973 |
2023-01-04 | $16.62 | $16.98 | $16.52 | $16.88 | $16.88 | 2,033,915 |
2023-01-03 | $16.00 | $16.37 | $15.92 | $16.21 | $16.21 | 1,155,811 |
2022-12-30 | $15.70 | $15.82 | $15.55 | $15.67 | $15.67 | 894,086 |
2022-12-29 | $15.82 | $16.01 | $15.67 | $15.72 | $15.72 | 802,732 |
2022-12-28 | $16.14 | $16.22 | $15.69 | $15.70 | $15.70 | 712,804 |
2022-12-27 | $16.06 | $16.48 | $15.95 | $16.34 | $16.34 | 902,126 |
2022-12-23 | $15.85 | $16.22 | $15.57 | $15.95 | $15.95 | 920,154 |
2022-12-22 | $15.72 | $15.84 | $15.34 | $15.81 | $15.81 | 1,095,364 |
2022-12-21 | $15.83 | $15.91 | $15.67 | $15.84 | $15.84 | 1,308,702 |
2022-12-20 | $15.06 | $15.77 | $15.06 | $15.67 | $15.67 | 1,361,360 |
2022-12-19 | $14.94 | $15.11 | $14.68 | $14.82 | $14.82 | 1,304,568 |
2022-12-16 | $14.68 | $15.06 | $14.62 | $14.95 | $14.95 | 2,989,999 |
2022-12-15 | $14.98 | $15.16 | $14.74 | $14.76 | $14.76 | 1,773,933 |
2022-12-14 | $15.75 | $15.75 | $15.21 | $15.46 | $15.46 | 1,192,441 |
2022-12-13 | $15.73 | $15.83 | $15.31 | $15.73 | $15.73 | 2,138,430 |
2022-12-12 | $15.05 | $15.16 | $14.86 | $15.13 | $15.13 | 1,187,503 |
2022-12-09 | $15.55 | $15.82 | $15.18 | $15.19 | $15.19 | 905,820 |
2022-12-08 | $15.70 | $15.83 | $15.35 | $15.47 | $15.47 | 1,344,922 |
2022-12-07 | $15.23 | $15.78 | $15.23 | $15.60 | $15.60 | 1,784,069 |
2022-12-06 | $15.43 | $15.61 | $15.06 | $15.16 | $15.16 | 2,131,026 |
2022-12-05 | $15.76 | $15.81 | $15.16 | $15.22 | $15.22 | 1,622,246 |
2022-12-02 | $15.54 | $15.98 | $15.38 | $15.85 | $15.85 | 1,721,069 |
2022-12-01 | $15.42 | $15.83 | $15.33 | $15.83 | $15.83 | 2,533,681 |
2022-11-30 | $14.86 | $15.31 | $14.69 | $15.16 | $15.16 | 1,678,733 |
2022-11-29 | $14.53 | $14.72 | $14.49 | $14.67 | $14.67 | 898,137 |
2022-11-28 | $14.77 | $14.80 | $14.28 | $14.34 | $14.34 | 1,157,891 |
2022-11-25 | $14.90 | $14.97 | $14.68 | $14.86 | $14.86 | 559,308 |
2022-11-23 | $14.76 | $15.08 | $14.64 | $15.02 | $15.02 | 1,209,562 |
2022-11-22 | $14.49 | $14.93 | $14.45 | $14.83 | $14.83 | 1,064,348 |
2022-11-21 | $14.46 | $14.49 | $14.14 | $14.35 | $14.35 | 575,657 |
2022-11-18 | $14.12 | $14.54 | $14.02 | $14.42 | $14.42 | 1,143,564 |
2022-11-17 | $14.15 | $14.29 | $13.94 | $14.11 | $14.11 | 887,826 |
2022-11-16 | $14.47 | $14.50 | $14.32 | $14.40 | $14.33 | 1,060,707 |
2022-11-15 | $14.97 | $14.97 | $14.40 | $14.51 | $14.44 | 1,324,381 |
2022-11-14 | $14.84 | $14.94 | $14.63 | $14.80 | $14.73 | 899,432 |
2022-11-11 | $15.08 | $15.17 | $14.77 | $15.01 | $14.94 | 1,496,473 |
2022-11-10 | $14.48 | $15.23 | $14.43 | $15.07 | $15.00 | 2,514,441 |
2022-11-09 | $13.89 | $14.39 | $13.73 | $13.78 | $13.71 | 2,218,064 |
2022-11-08 | $13.52 | $14.18 | $13.23 | $13.95 | $13.88 | 2,485,758 |
2022-11-07 | $14.13 | $14.29 | $13.94 | $14.08 | $14.01 | 1,271,997 |
2022-11-04 | $13.59 | $14.08 | $13.55 | $14.06 | $14.06 | 1,843,835 |
2022-11-03 | $13.00 | $13.17 | $12.84 | $12.96 | $12.96 | 1,745,071 |
2022-11-02 | $13.97 | $14.09 | $13.17 | $13.19 | $13.19 | 1,505,631 |
2022-11-01 | $14.18 | $14.30 | $13.88 | $13.91 | $13.91 | 1,318,920 |
2022-10-31 | $13.77 | $13.98 | $13.62 | $13.80 | $13.80 | 3,415,108 |
2022-10-28 | $14.01 | $14.01 | $13.74 | $13.95 | $13.95 | 1,064,456 |
2022-10-27 | $14.26 | $14.39 | $14.05 | $14.12 | $14.12 | 1,120,310 |
2022-10-26 | $14.16 | $14.62 | $14.09 | $14.26 | $14.26 | 1,256,019 |
2022-10-25 | $13.69 | $14.01 | $13.66 | $13.96 | $13.96 | 1,541,364 |
2022-10-24 | $13.70 | $13.88 | $13.49 | $13.65 | $13.65 | 1,469,797 |
2022-10-21 | $13.36 | $13.96 | $13.36 | $13.92 | $13.92 | 894,765 |
2022-10-20 | $13.32 | $13.63 | $13.20 | $13.37 | $13.37 | 983,117 |
2022-10-19 | $13.46 | $13.55 | $13.24 | $13.28 | $13.28 | 1,126,920 |
2022-10-18 | $13.70 | $13.89 | $13.58 | $13.71 | $13.71 | 1,186,226 |
2022-10-17 | $14.06 | $14.15 | $13.52 | $13.59 | $13.59 | 1,283,584 |
2022-10-14 | $13.90 | $13.91 | $13.39 | $13.57 | $13.57 | 1,348,564 |
2022-10-13 | $13.50 | $14.09 | $13.18 | $13.93 | $13.93 | 2,183,071 |
2022-10-12 | $13.95 | $14.31 | $13.81 | $14.05 | $14.05 | 1,111,899 |
2022-10-11 | $14.21 | $14.48 | $13.87 | $13.91 | $13.91 | 1,516,826 |
2022-10-10 | $14.30 | $14.56 | $14.12 | $14.20 | $14.20 | 900,244 |
2022-10-07 | $14.87 | $15.01 | $14.46 | $14.49 | $14.49 | 1,549,168 |
2022-10-06 | $14.81 | $15.18 | $14.61 | $15.14 | $15.14 | 2,052,903 |
2022-10-05 | $14.70 | $14.90 | $14.38 | $14.84 | $14.84 | 2,764,698 |
2022-10-04 | $15.27 | $15.45 | $15.03 | $15.11 | $15.11 | 2,721,940 |
2022-10-03 | $14.99 | $15.24 | $14.92 | $14.98 | $14.98 | 2,901,268 |
2022-09-30 | $14.37 | $15.01 | $14.25 | $14.71 | $14.71 | 1,607,185 |
2022-09-29 | $14.01 | $14.52 | $13.90 | $14.48 | $14.48 | 1,787,204 |
2022-09-28 | $13.50 | $14.19 | $13.50 | $14.15 | $14.15 | 1,762,178 |
2022-09-27 | $13.36 | $13.52 | $13.20 | $13.22 | $13.22 | 1,124,279 |
2022-09-26 | $13.50 | $13.53 | $12.86 | $13.11 | $13.11 | 1,740,554 |
2022-09-23 | $13.72 | $13.81 | $13.41 | $13.60 | $13.60 | 2,224,697 |
2022-09-22 | $14.60 | $14.67 | $14.11 | $14.14 | $14.14 | 2,377,763 |
2022-09-21 | $14.12 | $14.57 | $13.92 | $14.21 | $14.21 | 1,928,042 |
2022-09-20 | $13.84 | $14.10 | $13.68 | $14.04 | $14.04 | 1,607,486 |
2022-09-19 | $13.55 | $14.05 | $13.51 | $14.02 | $14.02 | 1,334,353 |
2022-09-16 | $13.38 | $13.99 | $13.21 | $13.73 | $13.73 | 3,189,873 |
2022-09-15 | $13.89 | $14.00 | $13.52 | $13.60 | $13.60 | 1,382,360 |
2022-09-14 | $14.11 | $14.19 | $13.96 | $13.98 | $13.98 | 857,992 |
2022-09-13 | $14.00 | $14.38 | $13.90 | $13.92 | $13.92 | 1,237,010 |
2022-09-12 | $14.54 | $14.67 | $14.31 | $14.59 | $14.59 | 1,612,099 |
2022-09-09 | $14.22 | $14.32 | $14.09 | $14.22 | $14.22 | 1,084,115 |
2022-09-08 | $13.85 | $14.06 | $13.73 | $14.01 | $14.01 | 1,116,032 |
2022-09-07 | $13.46 | $14.10 | $13.30 | $14.00 | $14.00 | 1,740,690 |
2022-09-06 | $13.72 | $13.95 | $13.42 | $13.50 | $13.50 | 1,430,694 |
2022-09-02 | $13.23 | $13.95 | $13.20 | $13.65 | $13.65 | 2,320,141 |
2022-09-01 | $13.27 | $13.30 | $12.92 | $13.02 | $13.02 | 2,255,029 |
2022-08-31 | $13.66 | $13.79 | $13.42 | $13.49 | $13.49 | 1,244,108 |
2022-08-30 | $14.03 | $14.03 | $13.55 | $13.68 | $13.68 | 1,777,345 |
2022-08-29 | $14.00 | $14.26 | $13.94 | $13.98 | $13.98 | 1,332,074 |
2022-08-26 | $14.62 | $14.70 | $14.03 | $14.15 | $14.15 | 1,686,078 |
2022-08-25 | $14.72 | $14.78 | $14.46 | $14.63 | $14.63 | 860,838 |
2022-08-24 | $14.35 | $14.59 | $14.15 | $14.58 | $14.58 | 1,032,757 |
2022-08-23 | $14.33 | $14.78 | $14.31 | $14.42 | $14.42 | 1,320,555 |
2022-08-22 | $14.25 | $14.44 | $14.03 | $14.26 | $14.26 | 1,556,190 |
2022-08-19 | $14.53 | $14.54 | $14.23 | $14.32 | $14.32 | 2,357,125 |
2022-08-18 | $14.65 | $14.87 | $14.56 | $14.66 | $14.66 | 1,725,039 |
2022-08-17 | $15.13 | $15.21 | $14.62 | $14.70 | $14.70 | 1,783,585 |
2022-08-16 | $15.45 | $15.45 | $14.99 | $15.31 | $15.31 | 2,269,380 |
2022-08-15 | $15.25 | $15.42 | $15.10 | $15.33 | $15.33 | 1,203,040 |
2022-08-12 | $15.75 | $15.87 | $15.51 | $15.68 | $15.68 | 1,878,976 |
2022-08-11 | $16.04 | $16.10 | $15.54 | $15.61 | $15.61 | 1,734,507 |
2022-08-10 | $16.05 | $16.39 | $15.78 | $15.90 | $15.83 | 1,656,236 |
2022-08-09 | $16.14 | $16.18 | $15.73 | $15.93 | $15.86 | 1,735,340 |
2022-08-08 | $16.04 | $16.25 | $15.93 | $16.00 | $15.93 | 1,775,660 |
2022-08-05 | $15.12 | $15.72 | $15.01 | $15.71 | $15.64 | 2,375,647 |
2022-08-04 | $15.12 | $15.72 | $14.97 | $15.56 | $15.49 | 3,228,421 |
2022-08-03 | $15.82 | $15.88 | $14.89 | $14.93 | $14.86 | 3,376,998 |
2022-08-02 | $16.86 | $17.09 | $15.64 | $15.65 | $15.58 | 3,715,179 |
2022-08-01 | $16.52 | $16.77 | $16.38 | $16.44 | $16.37 | 1,567,575 |
2022-07-29 | $16.42 | $16.55 | $15.98 | $16.46 | $16.39 | 1,976,277 |
2022-07-28 | $16.64 | $16.74 | $16.19 | $16.28 | $16.21 | 2,147,161 |
2022-07-27 | $15.87 | $16.24 | $15.57 | $16.10 | $16.03 | 1,854,189 |
2022-07-26 | $15.67 | $15.91 | $15.61 | $15.82 | $15.75 | 2,047,485 |
2022-07-25 | $15.89 | $15.97 | $15.44 | $15.58 | $15.51 | 1,953,416 |
2022-07-22 | $16.50 | $16.95 | $15.85 | $15.91 | $15.84 | 1,842,478 |
2022-07-21 | $16.27 | $16.58 | $16.10 | $16.43 | $16.36 | 1,858,901 |
2022-07-20 | $16.68 | $16.79 | $16.20 | $16.27 | $16.20 | 1,106,102 |
2022-07-19 | $16.57 | $16.86 | $16.39 | $16.66 | $16.59 | 1,190,990 |
2022-07-18 | $16.62 | $16.82 | $16.37 | $16.39 | $16.32 | 1,264,132 |
2022-07-15 | $16.56 | $16.57 | $15.97 | $16.35 | $16.28 | 1,891,952 |
2022-07-14 | $15.88 | $16.35 | $15.44 | $16.29 | $16.22 | 2,360,451 |
2022-07-13 | $16.13 | $16.91 | $16.08 | $16.57 | $16.50 | 2,169,859 |
2022-07-12 | $16.67 | $16.70 | $15.99 | $16.28 | $16.21 | 2,885,706 |
2022-07-11 | $16.31 | $16.93 | $16.21 | $16.74 | $16.67 | 2,055,441 |
2022-07-08 | $16.53 | $16.87 | $16.35 | $16.58 | $16.51 | 2,913,472 |
2022-07-07 | $16.25 | $16.80 | $16.24 | $16.46 | $16.39 | 2,207,308 |
2022-07-06 | $16.19 | $16.52 | $15.68 | $16.11 | $16.04 | 7,519,498 |
2022-07-05 | $16.93 | $17.30 | $15.85 | $16.11 | $16.04 | 5,087,573 |
2022-07-01 | $16.39 | $17.75 | $16.32 | $17.35 | $17.27 | 2,877,393 |
2022-06-30 | $17.17 | $17.24 | $16.53 | $16.70 | $16.63 | 2,082,575 |
2022-06-29 | $17.47 | $17.71 | $17.02 | $17.18 | $17.10 | 2,959,384 |
2022-06-28 | $17.96 | $18.18 | $17.08 | $17.30 | $17.22 | 3,753,377 |
2022-06-27 | $17.15 | $18.13 | $14.85 | $17.93 | $17.85 | 10,365,780 |
2022-06-24 | $18.34 | $18.92 | $17.92 | $18.84 | $18.76 | 17,196,293 |
2022-06-23 | $18.75 | $19.08 | $18.20 | $18.29 | $18.21 | 2,373,028 |
2022-06-22 | $18.94 | $19.42 | $18.73 | $18.89 | $18.81 | 3,321,804 |
2022-06-21 | $18.99 | $19.49 | $18.88 | $18.94 | $18.86 | 3,036,856 |
2022-06-17 | $18.62 | $19.18 | $18.47 | $18.91 | $18.83 | 2,989,198 |
2022-06-16 | $18.24 | $19.04 | $18.12 | $18.78 | $18.70 | 2,093,154 |
2022-06-15 | $18.89 | $19.06 | $17.88 | $18.47 | $18.39 | 2,406,838 |
2022-06-14 | $18.82 | $18.88 | $18.19 | $18.43 | $18.35 | 1,647,742 |
2022-06-13 | $19.62 | $19.79 | $18.72 | $18.77 | $18.69 | 1,729,886 |
2022-06-10 | $19.26 | $20.72 | $18.97 | $20.43 | $20.34 | 2,212,418 |
2022-06-09 | $20.34 | $20.39 | $19.40 | $19.51 | $19.42 | 1,707,068 |
2022-06-08 | $20.18 | $20.60 | $19.97 | $20.43 | $20.34 | 1,688,740 |
2022-06-07 | $20.16 | $20.53 | $20.02 | $20.42 | $20.33 | 1,782,144 |
2022-06-06 | $21.12 | $21.24 | $20.05 | $20.27 | $20.18 | 1,712,281 |
2022-06-03 | $21.15 | $21.47 | $20.76 | $20.94 | $20.85 | 1,556,525 |
2022-06-02 | $20.26 | $21.48 | $20.26 | $21.40 | $21.30 | 1,752,261 |
2022-06-01 | $19.81 | $20.22 | $19.50 | $19.90 | $19.81 | 1,342,347 |
2022-05-31 | $19.77 | $20.10 | $19.22 | $19.43 | $19.34 | 1,954,028 |
2022-05-27 | $20.05 | $20.07 | $19.52 | $19.78 | $19.69 | 1,062,317 |
2022-05-26 | $19.81 | $20.19 | $19.50 | $19.76 | $19.67 | 1,413,651 |
2022-05-25 | $20.18 | $20.37 | $19.83 | $19.99 | $19.90 | 1,660,319 |
2022-05-24 | $20.39 | $20.65 | $20.03 | $20.54 | $20.45 | 1,172,539 |
2022-05-23 | $20.84 | $21.00 | $20.11 | $20.33 | $20.24 | 1,116,698 |
2022-05-20 | $20.35 | $20.48 | $20.13 | $20.39 | $20.30 | 1,667,040 |
2022-05-19 | $19.58 | $20.53 | $19.56 | $20.30 | $20.21 | 2,119,706 |
2022-05-18 | $19.49 | $19.52 | $19.01 | $19.12 | $19.03 | 1,354,796 |
2022-05-17 | $19.70 | $19.85 | $19.33 | $19.56 | $19.47 | 1,657,976 |
2022-05-16 | $19.14 | $19.61 | $19.06 | $19.36 | $19.27 | 1,818,661 |
2022-05-13 | $18.74 | $19.36 | $18.54 | $19.18 | $19.09 | 2,805,058 |
2022-05-12 | $19.02 | $19.31 | $18.33 | $18.72 | $18.64 | 2,751,953 |
2022-05-11 | $20.06 | $20.58 | $19.51 | $19.57 | $19.41 | 2,247,956 |
2022-05-10 | $20.48 | $20.61 | $19.34 | $19.66 | $19.50 | 2,339,613 |
2022-05-09 | $20.97 | $21.12 | $20.13 | $20.14 | $19.98 | 2,760,068 |
2022-05-06 | $21.53 | $22.11 | $21.47 | $21.64 | $21.46 | 1,616,780 |
2022-05-05 | $23.42 | $23.66 | $21.40 | $21.73 | $21.55 | 2,620,632 |
2022-05-04 | $22.70 | $23.45 | $22.45 | $23.33 | $23.14 | 3,044,179 |
2022-05-03 | $21.19 | $23.43 | $21.18 | $22.59 | $22.41 | 3,836,259 |
2022-05-02 | $21.33 | $21.38 | $20.52 | $20.92 | $20.75 | 3,755,253 |
2022-04-29 | $22.60 | $23.04 | $21.94 | $22.01 | $21.83 | 3,982,791 |
2022-04-28 | $21.39 | $22.53 | $21.30 | $22.39 | $22.21 | 2,542,620 |
2022-04-27 | $21.19 | $21.84 | $21.14 | $21.57 | $21.39 | 2,972,105 |
2022-04-26 | $21.74 | $21.97 | $21.19 | $21.21 | $21.04 | 1,380,164 |
2022-04-25 | $21.48 | $21.86 | $21.07 | $21.66 | $21.48 | 1,767,954 |
2022-04-22 | $22.52 | $22.93 | $22.17 | $22.31 | $22.13 | 1,509,235 |
2022-04-21 | $24.15 | $24.15 | $22.69 | $22.98 | $22.79 | 2,403,142 |
2022-04-20 | $23.83 | $24.52 | $23.68 | $24.42 | $24.22 | 1,812,870 |
2022-04-19 | $23.80 | $24.05 | $23.57 | $23.74 | $23.55 | 1,562,831 |
2022-04-18 | $24.40 | $24.58 | $24.10 | $24.14 | $23.94 | 1,776,824 |
2022-04-14 | $24.05 | $24.37 | $23.86 | $24.10 | $23.90 | 1,753,813 |
2022-04-13 | $23.41 | $24.33 | $23.27 | $24.25 | $24.05 | 1,992,176 |
2022-04-12 | $23.28 | $23.75 | $22.96 | $23.26 | $23.07 | 1,552,518 |
2022-04-11 | $23.12 | $23.31 | $22.63 | $23.04 | $22.85 | 2,163,449 |
2022-04-08 | $22.03 | $23.02 | $22.03 | $22.81 | $22.62 | 1,842,850 |
2022-04-07 | $21.65 | $22.01 | $21.48 | $21.89 | $21.71 | 1,229,413 |
2022-04-06 | $21.38 | $21.87 | $21.34 | $21.63 | $21.45 | 1,206,994 |
2022-04-05 | $22.15 | $22.50 | $21.32 | $21.41 | $21.24 | 1,561,497 |
2022-04-04 | $22.30 | $22.36 | $21.68 | $22.03 | $21.85 | 1,211,485 |
2022-04-01 | $21.57 | $22.29 | $21.47 | $22.22 | $22.04 | 1,579,988 |
2022-03-31 | $21.83 | $22.20 | $21.73 | $21.75 | $21.57 | 1,237,747 |
2022-03-30 | $21.52 | $22.14 | $21.52 | $21.84 | $21.66 | 1,089,869 |
2022-03-29 | $20.62 | $21.54 | $20.50 | $21.52 | $21.34 | 1,570,229 |
2022-03-28 | $21.72 | $21.77 | $21.09 | $21.20 | $21.03 | 1,297,158 |
2022-03-25 | $21.78 | $22.08 | $21.54 | $22.08 | $21.90 | 1,184,941 |
2022-03-24 | $21.75 | $22.73 | $21.60 | $21.96 | $21.78 | 3,258,977 |
2022-03-23 | $21.53 | $21.75 | $21.22 | $21.70 | $21.52 | 1,233,839 |
2022-03-22 | $21.70 | $21.74 | $21.18 | $21.27 | $21.10 | 1,933,136 |
2022-03-21 | $21.86 | $22.00 | $21.65 | $21.73 | $21.55 | 1,494,669 |
2022-03-18 | $21.13 | $21.92 | $20.77 | $21.70 | $21.52 | 5,666,452 |
2022-03-17 | $20.98 | $22.06 | $20.95 | $21.38 | $21.21 | 3,083,218 |
2022-03-16 | $20.89 | $21.19 | $20.02 | $20.60 | $20.43 | 3,028,076 |
2022-03-15 | $20.66 | $21.47 | $20.51 | $21.23 | $21.06 | 2,560,344 |
2022-03-14 | $21.75 | $22.09 | $20.94 | $21.25 | $21.08 | 2,716,300 |
2022-03-11 | $21.49 | $22.46 | $21.41 | $22.26 | $22.08 | 2,735,786 |
2022-03-10 | $21.60 | $22.36 | $21.60 | $22.18 | $22.00 | 2,218,468 |
2022-03-09 | $20.32 | $21.61 | $20.21 | $21.58 | $21.40 | 3,104,680 |
2022-03-08 | $21.38 | $22.11 | $20.69 | $21.35 | $21.18 | 4,668,659 |
2022-03-07 | $20.91 | $21.36 | $20.48 | $21.19 | $21.02 | 3,013,132 |
2022-03-04 | $20.66 | $21.09 | $20.46 | $20.89 | $20.72 | 2,375,246 |
2022-03-03 | $20.57 | $20.68 | $20.07 | $20.68 | $20.44 | 1,918,826 |
2022-03-02 | $20.39 | $20.69 | $20.12 | $20.58 | $20.34 | 1,981,884 |
2022-03-01 | $19.91 | $20.96 | $19.91 | $20.72 | $20.48 | 4,059,394 |
2022-02-28 | $19.89 | $20.01 | $19.40 | $19.77 | $19.54 | 1,955,582 |
2022-02-25 | $19.20 | $19.83 | $19.20 | $19.76 | $19.53 | 2,579,569 |
2022-02-24 | $20.05 | $20.37 | $19.13 | $19.57 | $19.35 | 4,206,284 |
2022-02-23 | $18.10 | $19.97 | $17.91 | $19.86 | $19.63 | 4,319,339 |
2022-02-22 | $18.38 | $18.59 | $17.89 | $18.13 | $17.92 | 2,781,909 |
2022-02-18 | $18.61 | $18.61 | $18.22 | $18.50 | $18.29 | 1,724,956 |
2022-02-17 | $18.25 | $18.75 | $18.11 | $18.57 | $18.36 | 2,351,800 |
2022-02-16 | $17.77 | $18.14 | $17.77 | $18.05 | $17.84 | 1,015,580 |
2022-02-15 | $17.63 | $17.70 | $17.03 | $17.66 | $17.46 | 1,477,641 |
2022-02-14 | $17.66 | $18.20 | $17.66 | $18.04 | $17.83 | 1,981,493 |
2022-02-11 | $16.55 | $17.78 | $16.45 | $17.65 | $17.45 | 2,900,260 |
2022-02-10 | $16.80 | $17.18 | $16.39 | $16.47 | $16.28 | 1,280,986 |
2022-02-09 | $17.28 | $17.32 | $16.89 | $16.92 | $16.73 | 1,140,231 |
2022-02-08 | $16.79 | $17.24 | $16.79 | $17.24 | $17.04 | 1,235,296 |
2022-02-07 | $16.50 | $17.07 | $16.39 | $16.92 | $16.73 | 1,036,022 |
2022-02-04 | $16.08 | $16.55 | $16.01 | $16.34 | $16.15 | 1,151,613 |
2022-02-03 | $16.53 | $16.56 | $16.11 | $16.16 | $15.97 | 1,915,863 |
2022-02-02 | $16.76 | $16.99 | $16.51 | $16.53 | $16.34 | 1,855,801 |
2022-02-01 | $16.71 | $16.92 | $16.41 | $16.69 | $16.50 | 1,502,106 |
2022-01-31 | $16.14 | $16.49 | $15.97 | $16.48 | $16.29 | 1,260,313 |
2022-01-28 | $15.93 | $16.06 | $15.72 | $15.98 | $15.80 | 1,312,481 |
2022-01-27 | $16.16 | $16.57 | $16.11 | $16.19 | $16.00 | 1,239,927 |
2022-01-26 | $17.01 | $17.36 | $16.45 | $16.59 | $16.40 | 1,619,743 |
2022-01-25 | $16.58 | $17.27 | $16.42 | $17.20 | $17.00 | 1,414,285 |
2022-01-24 | $16.87 | $16.90 | $16.17 | $16.75 | $16.56 | 1,249,472 |
2022-01-21 | $17.42 | $17.46 | $16.97 | $17.06 | $16.86 | 1,444,181 |
2022-01-20 | $17.81 | $17.87 | $17.27 | $17.28 | $17.08 | 1,252,838 |
2022-01-19 | $16.67 | $17.69 | $16.59 | $17.62 | $17.42 | 1,606,403 |
2022-01-18 | $16.35 | $16.75 | $16.17 | $16.33 | $16.14 | 1,010,248 |
2022-01-14 | $16.91 | $16.91 | $16.27 | $16.44 | $16.25 | 945,751 |
2022-01-13 | $16.91 | $17.27 | $16.78 | $16.79 | $16.60 | 611,905 |
2022-01-12 | $17.18 | $17.28 | $16.90 | $17.27 | $17.07 | 803,210 |
2022-01-11 | $16.56 | $17.03 | $16.41 | $17.02 | $16.82 | 1,347,729 |
2022-01-10 | $16.12 | $16.67 | $15.98 | $16.67 | $16.48 | 1,907,158 |
2022-01-07 | $16.39 | $16.52 | $16.10 | $16.35 | $16.16 | 1,170,929 |
2022-01-06 | $16.63 | $16.77 | $16.29 | $16.41 | $16.22 | 1,150,637 |
2022-01-05 | $17.51 | $17.87 | $16.97 | $16.99 | $16.79 | 1,329,659 |
2022-01-04 | $17.11 | $17.69 | $17.03 | $17.43 | $17.23 | 1,077,341 |
2022-01-03 | $17.37 | $17.47 | $17.14 | $17.16 | $16.96 | 727,773 |
2021-12-31 | $17.62 | $17.73 | $17.49 | $17.70 | $17.50 | 721,412 |
2021-12-30 | $17.39 | $17.68 | $17.32 | $17.54 | $17.34 | 1,136,908 |
2021-12-29 | $17.39 | $17.66 | $17.25 | $17.31 | $17.11 | 923,825 |
2021-12-28 | $17.70 | $17.93 | $17.60 | $17.60 | $17.40 | 637,422 |
2021-12-27 | $17.62 | $17.83 | $17.54 | $17.67 | $17.47 | 770,846 |
2021-12-23 | $17.73 | $17.86 | $17.47 | $17.69 | $17.49 | 988,777 |
2021-12-22 | $17.48 | $17.72 | $17.17 | $17.69 | $17.49 | 976,894 |
2021-12-21 | $17.14 | $17.56 | $17.03 | $17.44 | $17.24 | 1,349,327 |
2021-12-20 | $16.91 | $16.97 | $16.62 | $16.96 | $16.77 | 1,087,484 |
2021-12-17 | $17.26 | $17.46 | $16.81 | $17.00 | $16.80 | 4,315,347 |
2021-12-16 | $16.44 | $17.29 | $16.44 | $17.22 | $17.02 | 2,034,268 |
2021-12-15 | $16.32 | $16.35 | $15.77 | $16.20 | $16.01 | 2,085,168 |
2021-12-14 | $16.49 | $16.77 | $16.30 | $16.44 | $16.25 | 1,769,882 |
2021-12-13 | $16.96 | $17.00 | $16.71 | $16.79 | $16.60 | 1,921,265 |
2021-12-10 | $17.44 | $17.44 | $16.90 | $16.96 | $16.77 | 1,067,084 |
2021-12-09 | $17.36 | $17.39 | $16.93 | $17.17 | $16.97 | 1,236,385 |
2021-12-08 | $17.86 | $17.90 | $17.42 | $17.62 | $17.42 | 978,884 |
2021-12-07 | $17.46 | $17.94 | $17.46 | $17.79 | $17.59 | 935,371 |
2021-12-06 | $17.21 | $17.53 | $16.91 | $17.51 | $17.31 | 1,043,811 |
2021-12-03 | $17.33 | $17.38 | $16.99 | $17.27 | $17.07 | 1,227,792 |
2021-12-02 | $17.49 | $17.70 | $17.08 | $17.25 | $17.05 | 1,718,785 |
2021-12-01 | $18.26 | $18.57 | $17.61 | $17.70 | $17.50 | 1,859,534 |
2021-11-30 | $18.30 | $18.61 | $17.88 | $18.17 | $17.96 | 1,799,855 |
2021-11-29 | $17.82 | $18.24 | $17.70 | $18.17 | $17.96 | 1,174,470 |
2021-11-26 | $18.63 | $18.66 | $17.68 | $18.09 | $17.88 | 1,283,168 |
2021-11-24 | $18.51 | $18.61 | $18.18 | $18.53 | $18.32 | 892,754 |
2021-11-23 | $18.63 | $19.17 | $18.35 | $18.58 | $18.37 | 1,942,829 |
2021-11-22 | $19.03 | $19.36 | $18.47 | $19.15 | $18.93 | 1,818,018 |
2021-11-19 | $19.75 | $20.05 | $19.47 | $19.47 | $19.25 | 2,027,936 |
2021-11-18 | $19.66 | $19.91 | $19.47 | $19.89 | $19.66 | 1,113,274 |
2021-11-17 | $19.79 | $20.06 | $19.65 | $19.78 | $19.55 | 916,953 |
2021-11-16 | $19.93 | $20.01 | $19.47 | $19.61 | $19.38 | 1,328,710 |
2021-11-15 | $19.63 | $19.93 | $19.43 | $19.93 | $19.70 | 1,331,479 |
2021-11-12 | $19.03 | $19.70 | $19.01 | $19.69 | $19.46 | 1,925,103 |
2021-11-11 | $18.93 | $19.54 | $18.71 | $19.39 | $19.12 | 2,238,393 |
2021-11-10 | $18.09 | $18.72 | $18.04 | $18.47 | $18.21 | 3,378,949 |
2021-11-09 | $17.47 | $17.66 | $17.23 | $17.66 | $17.41 | 1,154,121 |
2021-11-08 | $17.56 | $17.70 | $17.34 | $17.39 | $17.15 | 1,014,288 |
2021-11-05 | $17.14 | $17.50 | $16.88 | $17.50 | $17.25 | 1,648,048 |
2021-11-04 | $17.39 | $17.82 | $17.01 | $17.11 | $16.87 | 1,903,482 |
2021-11-03 | $15.85 | $17.29 | $15.62 | $17.21 | $16.97 | 2,964,133 |
2021-11-02 | $15.66 | $15.68 | $15.47 | $15.64 | $15.42 | 995,464 |
2021-11-01 | $15.83 | $16.01 | $15.62 | $15.79 | $15.57 | 1,666,455 |
2021-10-29 | $16.12 | $16.19 | $15.72 | $15.78 | $15.56 | 1,595,624 |
2021-10-28 | $16.52 | $16.65 | $16.33 | $16.40 | $16.17 | 950,131 |
2021-10-27 | $16.30 | $16.70 | $16.19 | $16.57 | $16.34 | 958,385 |
2021-10-26 | $16.42 | $16.47 | $16.20 | $16.36 | $16.13 | 942,384 |
2021-10-25 | $16.50 | $16.75 | $16.40 | $16.54 | $16.31 | 965,446 |
2021-10-22 | $16.29 | $16.80 | $16.02 | $16.30 | $16.07 | 1,934,501 |
2021-10-21 | $15.96 | $16.01 | $15.79 | $15.89 | $15.67 | 772,010 |
2021-10-20 | $16.15 | $16.31 | $15.88 | $16.07 | $15.85 | 843,810 |
2021-10-19 | $16.14 | $16.23 | $15.74 | $15.88 | $15.66 | 874,264 |
2021-10-18 | $15.92 | $15.97 | $15.69 | $15.79 | $15.57 | 928,517 |
2021-10-15 | $15.84 | $16.21 | $15.69 | $15.97 | $15.75 | 992,337 |
2021-10-14 | $15.97 | $16.24 | $15.94 | $16.19 | $15.96 | 1,175,067 |
2021-10-13 | $15.45 | $15.92 | $15.35 | $15.70 | $15.48 | 1,559,540 |
2021-10-12 | $15.14 | $15.34 | $14.92 | $15.29 | $15.08 | 871,752 |
2021-10-11 | $15.23 | $15.37 | $14.99 | $14.99 | $14.78 | 564,040 |
2021-10-08 | $15.47 | $15.60 | $15.09 | $15.15 | $14.94 | 914,907 |
2021-10-07 | $15.01 | $15.30 | $14.98 | $15.03 | $14.82 | 757,730 |
2021-10-06 | $14.81 | $15.14 | $14.63 | $15.13 | $14.92 | 1,134,496 |
2021-10-05 | $14.78 | $14.89 | $14.39 | $14.85 | $14.64 | 1,123,343 |
2021-10-04 | $14.49 | $14.91 | $14.47 | $14.78 | $14.57 | 1,215,490 |
2021-10-01 | $14.69 | $14.70 | $14.42 | $14.49 | $14.29 | 714,650 |
2021-09-30 | $14.46 | $14.84 | $14.24 | $14.55 | $14.35 | 1,350,313 |
2021-09-29 | $14.43 | $14.60 | $14.19 | $14.23 | $14.03 | 1,053,793 |
2021-09-28 | $14.44 | $14.78 | $14.32 | $14.62 | $14.42 | 1,206,936 |
2021-09-27 | $14.70 | $15.09 | $14.57 | $14.66 | $14.45 | 991,667 |
2021-09-24 | $14.54 | $14.87 | $14.37 | $14.65 | $14.45 | 702,567 |
2021-09-23 | $15.10 | $15.12 | $14.63 | $14.65 | $14.45 | 1,309,130 |
2021-09-22 | $15.21 | $15.60 | $15.16 | $15.17 | $14.96 | 1,200,195 |
2021-09-21 | $15.27 | $15.48 | $15.05 | $15.06 | $14.85 | 849,363 |
2021-09-20 | $15.19 | $15.19 | $14.86 | $15.09 | $14.88 | 1,004,104 |
2021-09-17 | $15.04 | $15.25 | $14.85 | $15.23 | $15.02 | 1,950,535 |
2021-09-16 | $15.54 | $15.57 | $14.88 | $15.10 | $14.89 | 1,949,504 |
2021-09-15 | $16.00 | $16.23 | $15.84 | $15.97 | $15.75 | 966,340 |
2021-09-14 | $16.04 | $16.28 | $15.82 | $16.16 | $15.93 | 966,963 |
2021-09-13 | $15.40 | $16.13 | $15.31 | $15.89 | $15.67 | 1,612,302 |
2021-09-10 | $15.88 | $15.90 | $15.34 | $15.40 | $15.18 | 1,974,013 |
2021-09-09 | $16.36 | $16.39 | $15.77 | $15.87 | $15.65 | 1,267,240 |
2021-09-08 | $16.15 | $16.41 | $15.94 | $16.26 | $16.03 | 925,991 |
2021-09-07 | $16.62 | $16.62 | $16.18 | $16.21 | $15.98 | 1,499,836 |
2021-09-03 | $16.79 | $17.10 | $16.64 | $16.83 | $16.59 | 1,641,123 |
2021-09-02 | $16.46 | $16.62 | $16.36 | $16.51 | $16.28 | 713,752 |
2021-09-01 | $16.69 | $16.91 | $16.44 | $16.45 | $16.22 | 1,363,497 |
2021-08-31 | $16.30 | $16.71 | $16.22 | $16.69 | $16.46 | 1,122,838 |
2021-08-30 | $16.62 | $16.71 | $16.19 | $16.29 | $16.06 | 712,882 |
2021-08-27 | $15.80 | $16.69 | $15.66 | $16.60 | $16.37 | 1,406,531 |
2021-08-26 | $15.73 | $16.05 | $15.64 | $15.86 | $15.64 | 738,409 |
2021-08-25 | $16.05 | $16.05 | $15.69 | $15.92 | $15.70 | 771,634 |
2021-08-24 | $16.37 | $16.37 | $16.01 | $16.20 | $15.97 | 651,314 |
2021-08-23 | $15.78 | $16.28 | $15.64 | $16.12 | $15.89 | 898,961 |
2021-08-20 | $15.26 | $15.53 | $15.17 | $15.37 | $15.15 | 739,931 |
2021-08-19 | $15.80 | $15.80 | $15.27 | $15.32 | $15.11 | 1,183,844 |
2021-08-18 | $16.10 | $16.15 | $15.56 | $15.73 | $15.51 | 1,065,998 |
2021-08-17 | $16.16 | $16.35 | $15.95 | $16.08 | $15.86 | 1,000,136 |
2021-08-16 | $16.32 | $16.53 | $16.14 | $16.26 | $16.03 | 710,686 |
2021-08-13 | $15.92 | $16.35 | $15.84 | $16.31 | $16.08 | 1,186,311 |
2021-08-12 | $16.05 | $16.05 | $15.66 | $15.76 | $15.49 | 1,037,977 |
2021-08-11 | $15.81 | $16.29 | $15.75 | $16.14 | $15.87 | 1,270,393 |
2021-08-10 | $15.80 | $15.94 | $15.54 | $15.57 | $15.31 | 1,389,436 |
2021-08-09 | $16.21 | $16.55 | $15.76 | $15.82 | $15.55 | 1,551,918 |
2021-08-06 | $16.34 | $16.70 | $16.10 | $16.55 | $16.27 | 1,799,094 |
2021-08-05 | $16.94 | $17.29 | $16.67 | $16.97 | $16.68 | 1,607,052 |
2021-08-04 | $16.75 | $17.63 | $16.75 | $17.06 | $16.77 | 2,523,555 |
2021-08-03 | $16.16 | $16.46 | $16.08 | $16.43 | $16.15 | 1,203,108 |
2021-08-02 | $16.21 | $16.38 | $16.13 | $16.19 | $15.91 | 899,269 |
2021-07-30 | $16.04 | $16.42 | $16.04 | $16.26 | $15.98 | 732,192 |
2021-07-29 | $16.29 | $16.48 | $16.14 | $16.21 | $15.93 | 1,128,004 |
2021-07-28 | $15.51 | $15.96 | $15.51 | $15.94 | $15.67 | 689,037 |
2021-07-27 | $15.68 | $15.70 | $15.43 | $15.65 | $15.38 | 620,357 |
2021-07-26 | $15.41 | $15.86 | $15.37 | $15.68 | $15.41 | 1,001,914 |
2021-07-23 | $15.54 | $15.55 | $15.21 | $15.30 | $15.04 | 1,061,547 |
2021-07-22 | $15.75 | $15.78 | $15.33 | $15.56 | $15.30 | 908,663 |
2021-07-21 | $15.38 | $15.87 | $15.35 | $15.79 | $15.52 | 1,024,155 |
2021-07-20 | $15.72 | $15.97 | $15.46 | $15.52 | $15.26 | 1,617,319 |
2021-07-19 | $15.72 | $16.10 | $15.36 | $15.56 | $15.30 | 1,756,065 |
2021-07-16 | $16.44 | $16.50 | $16.02 | $16.17 | $15.90 | 2,119,855 |
2021-07-15 | $16.31 | $16.63 | $16.22 | $16.60 | $16.32 | 1,664,427 |
2021-07-14 | $16.66 | $16.77 | $16.14 | $16.32 | $16.04 | 1,514,442 |
2021-07-13 | $15.90 | $16.63 | $15.89 | $16.28 | $16.00 | 1,612,255 |
2021-07-12 | $15.97 | $16.19 | $15.82 | $15.89 | $15.62 | 1,519,025 |
2021-07-09 | $15.80 | $16.32 | $15.80 | $16.16 | $15.89 | 1,262,813 |
2021-07-08 | $16.25 | $16.25 | $15.57 | $15.79 | $15.52 | 1,694,664 |
2021-07-07 | $16.16 | $16.32 | $15.89 | $16.18 | $15.90 | 1,334,029 |
2021-07-06 | $16.37 | $16.50 | $15.87 | $16.01 | $15.74 | 2,183,995 |
2021-07-02 | $15.85 | $16.02 | $15.65 | $15.97 | $15.70 | 1,493,666 |
2021-07-01 | $15.82 | $15.85 | $15.38 | $15.53 | $15.27 | 1,245,172 |
2021-06-30 | $15.35 | $15.70 | $15.28 | $15.59 | $15.32 | 1,321,617 |
2021-06-29 | $15.25 | $15.51 | $15.09 | $15.32 | $15.06 | 2,053,947 |
2021-06-28 | $15.67 | $15.83 | $15.38 | $15.50 | $15.24 | 1,171,342 |
2021-06-25 | $16.08 | $16.12 | $15.58 | $15.64 | $15.37 | 1,315,879 |
2021-06-24 | $15.98 | $16.02 | $15.75 | $15.81 | $15.54 | 881,258 |
2021-06-23 | $16.09 | $16.34 | $15.77 | $15.77 | $15.50 | 1,180,033 |
2021-06-22 | $15.89 | $16.00 | $15.72 | $15.89 | $15.62 | 1,602,094 |
2021-06-21 | $16.00 | $16.06 | $15.60 | $15.90 | $15.63 | 2,022,948 |
2021-06-18 | $16.27 | $16.38 | $15.74 | $15.74 | $15.47 | 2,298,897 |
2021-06-17 | $16.67 | $16.99 | $16.17 | $16.18 | $15.90 | 2,822,696 |
2021-06-16 | $17.45 | $17.78 | $17.31 | $17.41 | $17.11 | 1,191,810 |
2021-06-15 | $17.81 | $17.93 | $17.41 | $17.49 | $17.19 | 1,090,639 |
2021-06-14 | $17.42 | $18.04 | $17.32 | $17.82 | $17.52 | 1,030,436 |
2021-06-11 | $18.12 | $18.14 | $17.67 | $17.76 | $17.46 | 1,342,999 |
2021-06-10 | $17.54 | $18.20 | $17.45 | $18.18 | $17.87 | 1,232,995 |
2021-06-09 | $17.50 | $17.86 | $17.46 | $17.49 | $17.19 | 1,178,457 |
2021-06-08 | $17.72 | $17.84 | $17.43 | $17.45 | $17.15 | 1,342,859 |
2021-06-07 | $17.90 | $17.97 | $17.62 | $17.83 | $17.53 | 1,047,397 |
2021-06-04 | $17.94 | $18.16 | $17.78 | $17.93 | $17.63 | 1,555,899 |
2021-06-03 | $18.15 | $18.17 | $17.55 | $17.63 | $17.33 | 1,883,021 |
2021-06-02 | $18.71 | $18.74 | $18.37 | $18.42 | $18.11 | 1,865,751 |
2021-06-01 | $18.71 | $18.94 | $18.57 | $18.69 | $18.37 | 1,525,073 |
2021-05-28 | $18.43 | $18.87 | $18.30 | $18.55 | $18.23 | 2,049,434 |
2021-05-27 | $18.29 | $18.66 | $18.00 | $18.63 | $18.31 | 3,838,377 |
2021-05-26 | $18.80 | $18.88 | $18.34 | $18.36 | $18.05 | 2,292,370 |
2021-05-25 | $18.60 | $18.75 | $18.15 | $18.62 | $18.30 | 1,318,221 |
2021-05-24 | $18.61 | $18.79 | $18.49 | $18.60 | $18.28 | 764,564 |
2021-05-21 | $18.85 | $18.85 | $18.33 | $18.52 | $18.21 | 1,242,487 |
2021-05-20 | $18.51 | $18.89 | $18.29 | $18.65 | $18.33 | 1,304,230 |
2021-05-19 | $18.16 | $18.94 | $18.00 | $18.50 | $18.19 | 4,007,472 |
2021-05-18 | $18.45 | $18.51 | $17.92 | $18.37 | $18.06 | 1,681,678 |
2021-05-17 | $17.55 | $18.62 | $17.32 | $18.44 | $18.13 | 2,348,456 |
2021-05-14 | $16.90 | $17.35 | $16.88 | $17.26 | $16.97 | 1,465,957 |
2021-05-13 | $16.70 | $16.93 | $16.47 | $16.73 | $16.40 | 1,570,925 |
2021-05-12 | $17.00 | $17.16 | $16.75 | $16.86 | $16.53 | 2,354,180 |
2021-05-11 | $16.50 | $17.09 | $16.37 | $17.00 | $16.66 | 1,621,853 |
2021-05-10 | $17.65 | $17.85 | $16.76 | $16.78 | $16.45 | 2,221,643 |
2021-05-07 | $17.66 | $17.79 | $17.22 | $17.37 | $17.03 | 2,476,533 |
2021-05-06 | $16.54 | $17.81 | $16.24 | $17.37 | $17.03 | 3,592,797 |
2021-05-05 | $16.20 | $16.20 | $15.81 | $16.05 | $15.73 | 1,298,434 |
2021-05-04 | $16.60 | $16.86 | $16.02 | $16.09 | $15.77 | 1,674,741 |
2021-05-03 | $16.20 | $16.77 | $16.13 | $16.64 | $16.31 | 1,952,981 |
2021-04-30 | $15.97 | $16.29 | $15.86 | $15.86 | $15.55 | 2,123,225 |
2021-04-29 | $16.20 | $16.20 | $15.79 | $16.00 | $15.68 | 1,383,290 |
2021-04-28 | $15.94 | $16.42 | $15.79 | $16.35 | $16.03 | 1,485,328 |
2021-04-27 | $16.44 | $16.48 | $16.03 | $16.05 | $15.73 | 1,153,779 |
2021-04-26 | $16.48 | $16.51 | $16.22 | $16.38 | $16.05 | 913,012 |
2021-04-23 | $16.70 | $16.82 | $16.34 | $16.39 | $16.06 | 1,227,793 |
2021-04-22 | $17.03 | $17.03 | $16.57 | $16.58 | $16.25 | 2,168,526 |
2021-04-21 | $16.46 | $17.09 | $16.44 | $17.08 | $16.74 | 3,208,842 |
2021-04-20 | $16.07 | $16.40 | $15.93 | $16.39 | $16.06 | 1,425,440 |
2021-04-19 | $16.30 | $16.42 | $15.95 | $16.09 | $15.77 | 1,338,271 |
2021-04-16 | $16.40 | $16.40 | $16.06 | $16.24 | $15.92 | 2,326,416 |
2021-04-15 | $15.55 | $16.40 | $15.53 | $16.06 | $15.74 | 2,414,371 |
2021-04-14 | $15.70 | $15.70 | $15.26 | $15.34 | $15.04 | 1,203,636 |
2021-04-13 | $15.34 | $15.92 | $15.34 | $15.69 | $15.38 | 1,488,539 |
2021-04-12 | $15.61 | $15.65 | $15.14 | $15.27 | $14.96 | 1,144,066 |
2021-04-09 | $15.44 | $15.79 | $15.30 | $15.65 | $15.34 | 1,002,670 |
2021-04-08 | $15.40 | $15.77 | $15.40 | $15.71 | $15.40 | 1,037,836 |
2021-04-07 | $15.49 | $15.49 | $15.12 | $15.15 | $14.85 | 1,172,674 |
2021-04-06 | $15.36 | $15.86 | $15.31 | $15.54 | $15.23 | 2,362,539 |
2021-04-05 | $15.41 | $15.43 | $15.05 | $15.19 | $14.89 | 2,043,353 |
2021-04-01 | $14.61 | $15.22 | $14.43 | $15.22 | $14.92 | 2,051,988 |
2021-03-31 | $14.04 | $14.53 | $13.81 | $14.28 | $14.00 | 1,593,443 |
2021-03-30 | $14.13 | $14.13 | $13.68 | $13.80 | $13.53 | 2,335,287 |
2021-03-29 | $14.49 | $14.50 | $14.02 | $14.49 | $14.20 | 1,369,709 |
2021-03-26 | $14.16 | $14.55 | $14.07 | $14.54 | $14.25 | 1,392,948 |
2021-03-25 | $14.11 | $14.32 | $14.01 | $14.18 | $13.90 | 1,558,920 |
2021-03-24 | $14.51 | $14.53 | $14.16 | $14.19 | $13.91 | 1,288,703 |
2021-03-23 | $15.15 | $15.15 | $14.47 | $14.51 | $14.22 | 2,022,632 |
2021-03-22 | $15.40 | $15.45 | $15.19 | $15.22 | $14.92 | 1,413,183 |
2021-03-19 | $15.54 | $15.75 | $15.26 | $15.44 | $15.13 | 3,196,988 |
2021-03-18 | $15.30 | $15.78 | $15.19 | $15.43 | $15.12 | 1,571,251 |
2021-03-17 | $15.21 | $15.76 | $15.08 | $15.64 | $15.33 | 1,508,850 |
2021-03-16 | $15.49 | $15.49 | $15.16 | $15.33 | $15.03 | 1,045,170 |
2021-03-15 | $15.33 | $15.50 | $15.20 | $15.48 | $15.17 | 1,753,240 |
2021-03-12 | $14.90 | $15.24 | $14.66 | $15.18 | $14.88 | 1,110,456 |
2021-03-11 | $14.85 | $15.19 | $14.72 | $15.13 | $14.83 | 1,517,062 |
2021-03-10 | $15.08 | $15.08 | $14.60 | $14.72 | $14.43 | 2,215,070 |
2021-03-09 | $15.32 | $15.51 | $14.76 | $14.88 | $14.58 | 2,156,958 |
2021-03-08 | $14.86 | $14.98 | $14.53 | $14.63 | $14.34 | 1,400,008 |
2021-03-05 | $14.39 | $14.81 | $14.20 | $14.76 | $14.47 | 1,775,528 |
2021-03-04 | $14.13 | $14.62 | $13.87 | $14.30 | $14.02 | 2,230,651 |
2021-03-03 | $14.31 | $14.36 | $13.87 | $14.18 | $13.85 | 1,826,981 |
2021-03-02 | $14.09 | $14.83 | $14.02 | $14.71 | $14.37 | 2,431,818 |
2021-03-01 | $14.44 | $14.62 | $13.81 | $13.94 | $13.62 | 2,634,376 |
2021-02-26 | $14.72 | $14.75 | $13.99 | $14.19 | $13.86 | 2,449,597 |
2021-02-25 | $15.45 | $15.66 | $14.83 | $14.84 | $14.49 | 2,223,527 |
2021-02-24 | $15.19 | $15.68 | $14.96 | $15.56 | $15.20 | 2,364,177 |
2021-02-23 | $15.48 | $15.50 | $14.81 | $15.37 | $15.01 | 1,802,708 |
2021-02-22 | $15.40 | $15.81 | $15.22 | $15.79 | $15.42 | 2,565,917 |
2021-02-19 | $15.21 | $15.34 | $14.82 | $15.08 | $14.73 | 2,208,800 |
2021-02-18 | $15.38 | $15.83 | $14.93 | $15.10 | $14.75 | 3,010,455 |
2021-02-17 | $16.29 | $16.30 | $15.09 | $15.25 | $14.90 | 4,207,292 |
2021-02-16 | $16.50 | $16.89 | $16.20 | $16.38 | $16.00 | 2,594,476 |
2021-02-12 | $16.55 | $16.75 | $16.25 | $16.55 | $16.17 | 3,113,495 |
2021-02-11 | $17.13 | $17.24 | $16.72 | $16.74 | $16.35 | 1,770,871 |
2021-02-10 | $17.45 | $17.45 | $16.92 | $17.09 | $16.69 | 1,577,375 |
2021-02-09 | $17.53 | $17.53 | $16.99 | $17.22 | $16.82 | 1,641,322 |
2021-02-08 | $17.52 | $17.59 | $17.26 | $17.42 | $17.01 | 1,415,201 |
2021-02-05 | $17.16 | $17.29 | $16.86 | $17.22 | $16.82 | 2,209,897 |
2021-02-04 | $16.80 | $17.19 | $16.60 | $16.99 | $16.59 | 1,610,426 |
2021-02-03 | $17.20 | $17.44 | $17.01 | $17.29 | $16.89 | 1,089,342 |
2021-02-02 | $17.68 | $18.01 | $16.94 | $17.01 | $16.61 | 2,531,591 |
2021-02-01 | $19.00 | $19.09 | $17.62 | $17.92 | $17.50 | 4,336,386 |
2021-01-29 | $18.34 | $18.40 | $17.48 | $17.60 | $17.19 | 2,383,463 |
2021-01-28 | $17.44 | $18.20 | $17.22 | $17.59 | $17.18 | 3,208,696 |
2021-01-27 | $17.02 | $17.03 | $16.39 | $16.53 | $16.15 | 1,901,520 |
2021-01-26 | $17.17 | $17.41 | $16.99 | $17.30 | $16.89 | 1,226,656 |
2021-01-25 | $17.67 | $17.74 | $17.06 | $17.12 | $16.72 | 1,227,103 |
2021-01-22 | $17.29 | $17.79 | $17.02 | $17.47 | $17.06 | 1,130,846 |
2021-01-21 | $18.21 | $18.22 | $17.34 | $17.78 | $17.37 | 1,578,890 |
2021-01-20 | $17.33 | $18.22 | $17.26 | $18.11 | $17.69 | 2,168,467 |
2021-01-19 | $17.10 | $17.22 | $16.77 | $17.01 | $16.61 | 1,768,302 |
2021-01-15 | $17.71 | $18.00 | $17.04 | $17.06 | $16.66 | 2,215,903 |
2021-01-14 | $18.01 | $18.21 | $17.80 | $17.90 | $17.48 | 1,103,547 |
2021-01-13 | $18.21 | $18.31 | $17.85 | $17.99 | $17.57 | 1,730,703 |
2021-01-12 | $18.40 | $18.42 | $17.73 | $18.24 | $17.82 | 1,529,476 |
2021-01-11 | $18.60 | $18.82 | $18.34 | $18.37 | $17.94 | 1,574,343 |
2021-01-08 | $19.90 | $19.90 | $18.58 | $18.88 | $18.44 | 3,022,732 |
2021-01-07 | $20.80 | $21.00 | $20.17 | $20.38 | $19.91 | 1,353,568 |
2021-01-06 | $21.05 | $21.15 | $20.25 | $20.80 | $20.32 | 1,853,712 |
2021-01-05 | $21.80 | $21.80 | $21.04 | $21.38 | $20.88 | 1,342,464 |
2021-01-04 | $21.07 | $21.67 | $20.62 | $21.50 | $21.00 | 2,342,116 |
2020-12-31 | $20.23 | $20.38 | $19.82 | $20.11 | $19.64 | 850,074 |
2020-12-30 | $19.71 | $20.35 | $19.71 | $20.29 | $19.82 | 1,113,130 |
2020-12-29 | $19.55 | $19.98 | $19.38 | $19.64 | $19.18 | 1,004,186 |
2020-12-28 | $19.85 | $20.28 | $19.42 | $19.45 | $19.00 | 1,027,964 |
2020-12-24 | $19.42 | $19.69 | $19.24 | $19.54 | $19.09 | 409,189 |
2020-12-23 | $19.05 | $19.56 | $19.05 | $19.43 | $18.98 | 686,292 |
2020-12-22 | $19.74 | $19.80 | $18.74 | $18.90 | $18.46 | 1,303,038 |
2020-12-21 | $19.92 | $20.23 | $19.63 | $19.76 | $19.30 | 1,291,998 |
2020-12-18 | $20.15 | $20.22 | $19.46 | $19.94 | $19.48 | 3,176,357 |
2020-12-17 | $19.79 | $20.29 | $19.67 | $20.19 | $19.72 | 2,608,629 |
2020-12-16 | $18.90 | $19.27 | $18.54 | $19.26 | $18.81 | 1,435,637 |
2020-12-15 | $18.35 | $18.83 | $18.28 | $18.64 | $18.21 | 1,561,852 |
2020-12-14 | $18.63 | $18.85 | $17.95 | $17.95 | $17.53 | 1,780,440 |
2020-12-11 | $19.03 | $19.03 | $18.48 | $18.60 | $18.17 | 1,191,582 |
2020-12-10 | $19.43 | $19.47 | $18.65 | $18.92 | $18.48 | 1,395,481 |
2020-12-09 | $19.74 | $19.82 | $18.85 | $19.08 | $18.64 | 1,704,733 |
2020-12-08 | $20.39 | $20.47 | $20.00 | $20.04 | $19.57 | 1,282,478 |
2020-12-07 | $19.34 | $20.57 | $19.34 | $20.36 | $19.89 | 1,587,917 |
2020-12-04 | $19.54 | $19.74 | $19.27 | $19.41 | $18.96 | 1,177,385 |
2020-12-03 | $19.64 | $19.85 | $19.18 | $19.60 | $19.14 | 1,672,604 |
2020-12-02 | $19.48 | $19.57 | $19.12 | $19.49 | $19.03 | 1,547,109 |
2020-12-01 | $19.09 | $19.69 | $18.86 | $19.63 | $19.17 | 2,689,218 |
2020-11-30 | $17.50 | $18.42 | $17.33 | $18.41 | $17.98 | 1,748,396 |
2020-11-27 | $17.35 | $17.71 | $17.25 | $17.65 | $17.24 | 754,245 |
2020-11-25 | $17.35 | $17.82 | $17.33 | $17.75 | $17.34 | 1,440,849 |
2020-11-24 | $17.59 | $17.74 | $17.14 | $17.22 | $16.82 | 2,499,930 |
2020-11-23 | $18.26 | $18.32 | $17.58 | $17.86 | $17.44 | 1,835,606 |
2020-11-20 | $18.53 | $19.06 | $18.28 | $18.47 | $18.04 | 1,476,021 |
2020-11-19 | $18.10 | $18.41 | $18.02 | $18.19 | $17.77 | 1,114,515 |
2020-11-18 | $18.80 | $18.90 | $18.27 | $18.29 | $17.86 | 1,099,456 |
2020-11-17 | $18.95 | $19.24 | $18.79 | $18.89 | $18.45 | 1,292,980 |
2020-11-16 | $19.52 | $19.67 | $19.13 | $19.23 | $18.78 | 1,089,831 |
2020-11-13 | $20.38 | $20.38 | $19.46 | $19.69 | $19.23 | 1,076,381 |
2020-11-12 | $19.12 | $20.09 | $18.46 | $19.78 | $19.32 | 2,335,255 |
2020-11-11 | $18.10 | $18.27 | $17.82 | $18.12 | $17.70 | 2,129,653 |
2020-11-10 | $19.43 | $19.50 | $18.40 | $18.42 | $17.99 | 1,720,360 |
2020-11-09 | $19.41 | $19.53 | $18.78 | $19.32 | $18.87 | 2,425,535 |
2020-11-06 | $21.05 | $21.24 | $20.56 | $20.59 | $20.11 | 1,299,226 |
2020-11-05 | $19.51 | $20.99 | $19.41 | $20.88 | $20.39 | 3,312,972 |
2020-11-04 | $19.34 | $19.45 | $18.60 | $18.70 | $18.27 | 1,573,182 |
2020-11-03 | $19.46 | $19.61 | $19.14 | $19.32 | $18.87 | 916,034 |
2020-11-02 | $18.81 | $19.22 | $18.31 | $19.14 | $18.69 | 1,554,142 |
2020-10-30 | $18.37 | $18.63 | $17.84 | $18.51 | $18.08 | 1,413,172 |
2020-10-29 | $17.40 | $18.24 | $17.40 | $18.13 | $17.71 | 1,012,327 |
2020-10-28 | $18.58 | $18.67 | $17.53 | $17.64 | $17.23 | 2,060,852 |
2020-10-27 | $18.80 | $19.22 | $18.64 | $19.21 | $18.76 | 819,016 |
2020-10-26 | $19.10 | $19.53 | $18.73 | $18.77 | $18.33 | 1,224,093 |
2020-10-23 | $19.49 | $19.51 | $19.10 | $19.23 | $18.78 | 885,931 |
2020-10-22 | $19.52 | $19.76 | $19.23 | $19.51 | $19.06 | 1,327,695 |
2020-10-21 | $19.28 | $20.06 | $19.25 | $19.90 | $19.44 | 1,811,950 |
2020-10-20 | $19.30 | $19.42 | $18.91 | $19.06 | $18.62 | 1,118,327 |
2020-10-19 | $19.55 | $19.83 | $19.23 | $19.24 | $18.79 | 1,660,267 |
2020-10-16 | $19.58 | $19.70 | $19.20 | $19.42 | $18.97 | 1,174,502 |
2020-10-15 | $19.22 | $19.64 | $18.97 | $19.56 | $19.11 | 1,362,731 |
2020-10-14 | $19.85 | $19.92 | $19.47 | $19.69 | $19.23 | 1,236,916 |
2020-10-13 | $19.27 | $19.46 | $18.75 | $19.42 | $18.96 | 1,916,772 |
2020-10-12 | $19.21 | $19.84 | $19.05 | $19.54 | $19.09 | 1,353,558 |
2020-10-09 | $18.80 | $19.32 | $18.76 | $19.30 | $18.85 | 1,969,064 |
2020-10-08 | $18.04 | $18.65 | $18.04 | $18.37 | $17.94 | 1,742,130 |
2020-10-07 | $18.00 | $18.02 | $17.65 | $17.84 | $17.43 | 1,147,183 |
2020-10-06 | $18.79 | $18.81 | $17.63 | $17.70 | $17.29 | 2,171,034 |
2020-10-05 | $18.47 | $18.93 | $18.39 | $18.68 | $18.25 | 1,266,401 |
2020-10-02 | $18.67 | $18.79 | $18.26 | $18.31 | $17.88 | 1,193,657 |
2020-10-01 | $18.85 | $19.11 | $18.70 | $18.88 | $18.44 | 1,559,233 |
2020-09-30 | $18.44 | $19.03 | $18.25 | $18.67 | $18.24 | 2,349,358 |
2020-09-29 | $18.21 | $18.57 | $17.96 | $18.56 | $18.13 | 2,410,876 |
2020-09-28 | $18.71 | $18.93 | $18.07 | $18.16 | $17.74 | 1,938,789 |
2020-09-25 | $18.72 | $18.77 | $18.14 | $18.38 | $17.95 | 2,145,396 |
2020-09-24 | $18.41 | $19.13 | $18.02 | $18.88 | $18.44 | 3,021,881 |
2020-09-23 | $19.97 | $20.08 | $18.44 | $18.55 | $18.12 | 2,870,379 |
2020-09-22 | $20.60 | $20.85 | $20.16 | $20.51 | $20.03 | 2,208,962 |
2020-09-21 | $21.40 | $21.69 | $20.08 | $20.15 | $19.68 | 2,857,442 |
2020-09-18 | $22.56 | $23.03 | $21.97 | $22.08 | $21.57 | 2,948,855 |
2020-09-17 | $21.95 | $22.58 | $21.04 | $22.45 | $21.93 | 2,966,181 |
2020-09-16 | $22.66 | $23.27 | $22.14 | $22.26 | $21.74 | 4,917,626 |
2020-09-15 | $22.52 | $22.78 | $22.07 | $22.29 | $21.77 | 3,285,426 |
2020-09-14 | $20.86 | $22.19 | $20.86 | $22.09 | $21.58 | 3,399,668 |
2020-09-11 | $20.93 | $21.60 | $20.57 | $20.59 | $20.11 | 1,835,186 |
2020-09-10 | $21.22 | $21.33 | $20.65 | $20.82 | $20.33 | 1,372,081 |
2020-09-09 | $20.22 | $20.96 | $20.22 | $20.91 | $20.42 | 1,353,073 |
2020-09-08 | $19.65 | $20.41 | $19.24 | $19.99 | $19.53 | 1,438,223 |
2020-09-04 | $20.83 | $20.83 | $19.68 | $20.39 | $19.91 | 1,394,396 |
2020-09-03 | $20.71 | $20.95 | $20.12 | $20.90 | $20.41 | 1,369,543 |
2020-09-02 | $20.80 | $20.90 | $20.14 | $20.87 | $20.38 | 1,214,313 |
2020-09-01 | $21.80 | $21.86 | $20.89 | $21.10 | $20.61 | 1,451,855 |
2020-08-31 | $21.35 | $21.85 | $21.10 | $21.45 | $20.95 | 1,562,929 |
2020-08-28 | $20.45 | $21.32 | $20.42 | $21.06 | $20.57 | 1,877,608 |
2020-08-27 | $20.40 | $20.44 | $19.49 | $20.26 | $19.79 | 2,353,036 |
2020-08-26 | $19.04 | $20.03 | $19.04 | $19.96 | $19.50 | 1,704,344 |
2020-08-25 | $19.12 | $19.42 | $18.85 | $19.41 | $18.95 | 1,803,852 |
2020-08-24 | $19.64 | $19.64 | $19.01 | $19.23 | $18.78 | 1,429,078 |
2020-08-21 | $19.49 | $19.59 | $19.08 | $19.27 | $18.82 | 1,236,755 |
2020-08-20 | $19.44 | $20.09 | $19.36 | $19.86 | $19.40 | 1,627,901 |
2020-08-19 | $20.14 | $20.35 | $19.31 | $19.49 | $19.04 | 1,869,483 |
2020-08-18 | $21.15 | $21.19 | $20.15 | $20.37 | $19.90 | 1,414,894 |
2020-08-17 | $20.32 | $20.63 | $20.11 | $20.58 | $20.10 | 1,798,537 |
2020-08-14 | $19.69 | $19.84 | $19.32 | $19.63 | $19.17 | 1,616,306 |
2020-08-13 | $19.50 | $19.98 | $19.34 | $19.74 | $19.28 | 2,115,364 |
2020-08-12 | $19.91 | $19.92 | $18.82 | $19.08 | $18.64 | 3,049,183 |
2020-08-11 | $20.17 | $20.49 | $19.17 | $19.25 | $18.80 | 3,285,411 |
2020-08-10 | $22.33 | $22.78 | $21.13 | $21.17 | $20.68 | 2,494,259 |
2020-08-07 | $22.34 | $22.85 | $21.70 | $22.05 | $21.54 | 3,411,284 |
2020-08-06 | $24.60 | $24.69 | $23.45 | $23.88 | $23.32 | 1,900,269 |
2020-08-05 | $25.17 | $25.32 | $24.18 | $24.27 | $23.71 | 1,621,856 |
2020-08-04 | $23.70 | $24.53 | $23.40 | $24.49 | $23.92 | 1,994,546 |
2020-08-03 | $23.74 | $23.90 | $23.21 | $23.71 | $23.16 | 968,579 |
2020-07-31 | $23.25 | $24.20 | $23.07 | $24.00 | $23.44 | 1,618,283 |
2020-07-30 | $23.20 | $23.60 | $22.68 | $22.84 | $22.31 | 1,398,152 |
2020-07-29 | $24.58 | $24.61 | $23.61 | $23.93 | $23.37 | 1,806,824 |
2020-07-28 | $23.92 | $24.74 | $23.81 | $24.49 | $23.92 | 1,757,979 |
2020-07-27 | $24.51 | $24.98 | $24.25 | $24.50 | $23.93 | 1,987,121 |
2020-07-24 | $23.31 | $23.71 | $23.11 | $23.55 | $23.00 | 1,887,543 |
2020-07-23 | $23.85 | $23.97 | $22.36 | $22.83 | $22.29 | 2,170,470 |
2020-07-22 | $23.80 | $24.13 | $23.26 | $23.91 | $23.35 | 1,970,950 |
2020-07-21 | $23.60 | $23.78 | $23.06 | $23.24 | $22.70 | 2,297,623 |
2020-07-20 | $22.16 | $22.70 | $21.91 | $22.59 | $22.06 | 1,358,584 |
2020-07-17 | $21.46 | $21.88 | $21.14 | $21.76 | $21.25 | 1,277,881 |
2020-07-16 | $21.50 | $21.72 | $20.74 | $21.09 | $20.60 | 1,370,788 |
2020-07-15 | $21.90 | $21.97 | $21.23 | $21.74 | $21.23 | 1,075,835 |
2020-07-14 | $21.12 | $22.00 | $20.73 | $22.00 | $21.49 | 1,637,623 |
2020-07-13 | $23.01 | $23.10 | $21.16 | $21.28 | $20.79 | 2,214,589 |
2020-07-10 | $22.71 | $22.91 | $22.11 | $22.47 | $21.95 | 1,597,433 |
2020-07-09 | $23.00 | $23.30 | $21.89 | $22.79 | $22.26 | 2,253,859 |
2020-07-08 | $22.10 | $23.03 | $22.06 | $22.74 | $22.21 | 2,417,012 |
2020-07-07 | $20.58 | $21.91 | $20.56 | $21.66 | $21.16 | 1,938,228 |
2020-07-06 | $20.99 | $21.16 | $20.34 | $20.71 | $20.23 | 1,206,812 |
2020-07-02 | $20.93 | $21.24 | $20.57 | $20.59 | $20.11 | 1,246,703 |
2020-07-01 | $21.34 | $21.37 | $20.38 | $21.15 | $20.66 | 1,624,276 |
2020-06-30 | $20.40 | $21.42 | $19.97 | $21.33 | $20.83 | 2,042,904 |
2020-06-29 | $20.30 | $20.42 | $19.97 | $20.40 | $19.93 | 1,448,294 |
2020-06-26 | $19.68 | $20.21 | $19.18 | $20.10 | $19.63 | 1,451,582 |
2020-06-25 | $19.68 | $19.79 | $19.27 | $19.79 | $19.33 | 1,103,640 |
2020-06-24 | $19.84 | $20.49 | $19.39 | $19.62 | $19.16 | 1,640,572 |
2020-06-23 | $20.48 | $20.64 | $20.08 | $20.17 | $19.70 | 2,012,686 |
2020-06-22 | $19.42 | $20.28 | $19.26 | $19.98 | $19.52 | 2,444,995 |
2020-06-19 | $18.28 | $19.03 | $18.08 | $18.91 | $18.47 | 2,661,666 |
2020-06-18 | $18.23 | $18.41 | $17.83 | $17.97 | $17.55 | 1,387,913 |
2020-06-17 | $18.32 | $18.70 | $18.23 | $18.39 | $17.96 | 875,811 |
2020-06-16 | $18.86 | $18.93 | $18.13 | $18.33 | $17.90 | 1,673,056 |
2020-06-15 | $18.00 | $18.85 | $17.48 | $18.78 | $18.34 | 1,544,861 |
2020-06-12 | $19.00 | $19.44 | $18.29 | $18.53 | $18.10 | 1,771,664 |
2020-06-11 | $19.66 | $20.19 | $18.55 | $18.74 | $18.30 | 2,648,513 |
2020-06-10 | $19.05 | $19.68 | $18.43 | $19.62 | $19.16 | 2,040,953 |
2020-06-09 | $19.05 | $19.41 | $18.60 | $18.67 | $18.24 | 2,247,359 |
2020-06-08 | $18.43 | $18.80 | $18.00 | $18.76 | $18.32 | 2,319,614 |
2020-06-05 | $17.65 | $18.01 | $17.29 | $17.96 | $17.54 | 2,173,589 |
2020-06-04 | $18.36 | $18.54 | $17.96 | $18.30 | $17.87 | 1,485,158 |
2020-06-03 | $18.25 | $18.53 | $17.67 | $18.01 | $17.59 | 3,057,986 |
2020-06-02 | $20.55 | $20.60 | $18.80 | $18.80 | $18.36 | 2,675,726 |
2020-06-01 | $19.50 | $20.57 | $19.34 | $20.52 | $20.04 | 2,425,999 |
2020-05-29 | $19.57 | $19.63 | $19.05 | $19.23 | $18.78 | 2,122,807 |
2020-05-28 | $19.39 | $19.70 | $18.55 | $18.89 | $18.45 | 2,613,513 |
2020-05-27 | $18.99 | $19.21 | $18.29 | $19.11 | $18.67 | 2,887,275 |
2020-05-26 | $20.69 | $20.69 | $19.23 | $19.44 | $18.99 | 2,998,097 |
2020-05-22 | $21.05 | $21.31 | $20.84 | $20.95 | $20.46 | 1,300,670 |
2020-05-21 | $21.60 | $21.74 | $20.43 | $20.86 | $20.37 | 1,876,373 |
2020-05-20 | $22.35 | $22.47 | $21.31 | $21.93 | $21.42 | 2,115,790 |
2020-05-19 | $21.10 | $22.50 | $21.00 | $22.30 | $21.78 | 3,577,906 |
2020-05-18 | $21.88 | $21.99 | $20.71 | $20.81 | $20.33 | 2,948,630 |
2020-05-15 | $19.70 | $21.46 | $19.48 | $21.31 | $20.81 | 4,683,430 |
2020-05-14 | $18.07 | $19.20 | $17.86 | $18.74 | $18.30 | 3,621,558 |
2020-05-13 | $18.40 | $18.55 | $17.55 | $17.97 | $17.55 | 3,306,272 |
2020-05-12 | $17.25 | $18.50 | $17.25 | $18.09 | $17.67 | 3,740,515 |
2020-05-11 | $18.37 | $18.37 | $16.06 | $17.13 | $16.73 | 4,128,192 |
2020-05-08 | $18.36 | $18.58 | $18.02 | $18.12 | $17.70 | 988,158 |
2020-05-07 | $18.20 | $18.43 | $17.66 | $18.27 | $17.85 | 2,505,405 |
2020-05-06 | $17.84 | $18.04 | $17.39 | $17.82 | $17.41 | 1,029,722 |
2020-05-05 | $17.87 | $18.17 | $17.33 | $18.07 | $17.65 | 807,563 |
2020-05-04 | $18.28 | $18.38 | $17.85 | $17.88 | $17.46 | 1,233,203 |
2020-05-01 | $17.15 | $18.00 | $16.84 | $17.96 | $17.54 | 1,153,529 |
2020-04-30 | $17.87 | $18.19 | $17.40 | $17.49 | $17.08 | 1,070,820 |
2020-04-29 | $17.43 | $18.25 | $17.33 | $18.24 | $17.82 | 1,281,234 |
2020-04-28 | $17.26 | $17.78 | $17.03 | $17.53 | $17.12 | 1,058,044 |
2020-04-27 | $17.50 | $17.66 | $16.99 | $17.48 | $17.07 | 868,038 |
2020-04-24 | $17.50 | $17.68 | $16.76 | $17.43 | $17.02 | 1,640,541 |
2020-04-23 | $17.05 | $17.90 | $16.87 | $17.06 | $16.66 | 2,236,507 |
2020-04-22 | $16.26 | $16.99 | $16.02 | $16.85 | $16.46 | 1,832,448 |
2020-04-21 | $14.64 | $15.91 | $14.60 | $15.73 | $15.36 | 1,771,868 |
2020-04-20 | $15.24 | $15.69 | $14.83 | $15.54 | $15.18 | 1,587,137 |
2020-04-17 | $15.12 | $15.51 | $14.82 | $15.07 | $14.72 | 2,273,499 |
2020-04-16 | $15.48 | $15.69 | $15.23 | $15.63 | $15.27 | 1,149,555 |
2020-04-15 | $14.95 | $15.63 | $14.65 | $15.36 | $15.00 | 2,256,170 |
2020-04-14 | $15.98 | $16.75 | $15.11 | $15.40 | $15.04 | 1,915,867 |
2020-04-13 | $14.61 | $15.91 | $13.96 | $15.70 | $15.33 | 2,118,859 |
2020-04-09 | $14.11 | $14.73 | $14.01 | $14.66 | $14.32 | 1,378,333 |
2020-04-08 | $13.56 | $13.84 | $13.32 | $13.64 | $13.32 | 885,074 |
2020-04-07 | $13.85 | $14.23 | $13.26 | $13.48 | $13.17 | 1,459,994 |
2020-04-06 | $12.82 | $13.65 | $12.76 | $13.42 | $13.11 | 1,649,003 |
2020-04-03 | $12.86 | $13.25 | $12.45 | $12.50 | $12.21 | 963,455 |
2020-04-02 | $12.44 | $13.56 | $12.43 | $12.91 | $12.61 | 1,901,240 |
2020-04-01 | $11.40 | $12.37 | $11.07 | $12.28 | $11.99 | 1,593,408 |
2020-03-31 | $11.71 | $12.42 | $11.17 | $11.38 | $11.12 | 2,127,258 |
2020-03-30 | $12.30 | $12.90 | $11.44 | $11.88 | $11.60 | 1,390,407 |
2020-03-27 | $13.18 | $13.32 | $12.05 | $12.32 | $12.03 | 1,698,813 |
2020-03-26 | $14.65 | $15.42 | $13.06 | $13.50 | $13.19 | 1,690,017 |
2020-03-25 | $13.50 | $14.97 | $13.09 | $14.34 | $14.01 | 1,960,643 |
2020-03-24 | $12.59 | $13.69 | $12.18 | $13.30 | $12.99 | 2,449,748 |
2020-03-23 | $11.62 | $11.74 | $10.61 | $11.10 | $10.84 | 2,260,635 |
2020-03-20 | $12.58 | $12.58 | $10.46 | $10.77 | $10.52 | 2,856,545 |
2020-03-19 | $11.36 | $13.72 | $9.83 | $11.92 | $11.64 | 5,731,051 |
2020-03-18 | $11.77 | $13.94 | $11.13 | $11.51 | $11.24 | 2,167,827 |
2020-03-17 | $11.77 | $13.84 | $11.64 | $12.58 | $12.29 | 2,873,225 |
2020-03-16 | $9.04 | $12.38 | $9.00 | $11.83 | $11.55 | 2,349,482 |
2020-03-13 | $12.36 | $12.60 | $10.91 | $11.14 | $10.88 | 2,723,710 |
2020-03-12 | $12.93 | $13.65 | $12.10 | $12.15 | $11.87 | 2,680,731 |
2020-03-11 | $15.64 | $15.64 | $13.97 | $14.17 | $13.84 | 2,190,745 |
2020-03-10 | $15.64 | $16.03 | $14.98 | $15.73 | $15.36 | 2,405,012 |
2020-03-09 | $16.00 | $16.29 | $15.47 | $15.48 | $15.12 | 1,095,420 |
2020-03-06 | $17.32 | $17.36 | $16.25 | $16.80 | $16.41 | 1,664,337 |
2020-03-05 | $17.18 | $17.48 | $16.79 | $17.31 | $16.91 | 2,820,151 |
2020-03-04 | $17.12 | $17.39 | $16.64 | $16.95 | $16.56 | 1,395,878 |
2020-03-03 | $16.36 | $17.59 | $15.96 | $16.95 | $16.56 | 2,339,856 |
2020-03-02 | $16.05 | $16.38 | $15.86 | $16.11 | $15.74 | 2,370,137 |
2020-02-28 | $15.88 | $16.56 | $15.08 | $15.83 | $15.46 | 3,910,719 |
2020-02-27 | $18.91 | $18.95 | $17.16 | $17.16 | $16.76 | 2,078,294 |
2020-02-26 | $17.77 | $18.70 | $17.77 | $18.49 | $18.06 | 1,321,654 |
2020-02-25 | $17.82 | $18.58 | $17.70 | $18.02 | $17.60 | 1,875,380 |
2020-02-24 | $18.63 | $18.75 | $17.58 | $18.12 | $17.70 | 2,492,738 |
2020-02-21 | $19.21 | $19.34 | $18.10 | $18.77 | $18.33 | 1,507,337 |
2020-02-20 | $18.72 | $19.10 | $18.58 | $18.68 | $18.25 | 2,310,884 |
2020-02-19 | $18.77 | $18.85 | $18.01 | $18.77 | $18.33 | 1,423,886 |
2020-02-18 | $18.24 | $18.80 | $18.20 | $18.71 | $18.27 | 3,029,384 |
2020-02-14 | $18.02 | $18.28 | $17.84 | $18.13 | $17.71 | 1,062,010 |
2020-02-13 | $18.26 | $18.33 | $18.00 | $18.10 | $17.68 | 2,007,026 |
2020-02-12 | $17.97 | $18.39 | $17.79 | $18.09 | $17.67 | 1,170,804 |
2020-02-11 | $17.94 | $18.17 | $17.84 | $18.03 | $17.61 | 1,980,091 |
2020-02-10 | $17.85 | $18.09 | $17.67 | $17.99 | $17.57 | 1,301,900 |
2020-02-07 | $18.01 | $18.18 | $17.58 | $17.67 | $17.26 | 1,208,540 |
2020-02-06 | $17.59 | $17.98 | $17.50 | $17.90 | $17.48 | 1,403,759 |
2020-02-05 | $17.43 | $17.84 | $17.23 | $17.48 | $17.07 | 762,053 |
2020-02-04 | $17.83 | $18.02 | $17.29 | $17.50 | $17.09 | 1,451,006 |
2020-02-03 | $18.09 | $18.25 | $17.88 | $18.02 | $17.60 | 761,060 |
2020-01-31 | $18.08 | $18.44 | $17.99 | $18.31 | $17.88 | 786,356 |
2020-01-30 | $18.19 | $18.38 | $17.93 | $18.04 | $17.62 | 1,092,925 |
2020-01-29 | $17.50 | $18.15 | $17.36 | $18.11 | $17.69 | 919,315 |
2020-01-28 | $18.12 | $18.31 | $17.48 | $17.51 | $17.10 | 774,353 |
2020-01-27 | $18.61 | $18.81 | $18.08 | $18.29 | $17.86 | 1,023,486 |
2020-01-24 | $17.85 | $18.47 | $17.79 | $18.35 | $17.92 | 1,113,925 |
2020-01-23 | $17.84 | $18.19 | $17.61 | $17.86 | $17.44 | 581,142 |
2020-01-22 | $18.22 | $18.32 | $17.80 | $17.96 | $17.54 | 626,778 |
2020-01-21 | $17.65 | $18.29 | $17.47 | $18.20 | $17.78 | 892,248 |
2020-01-17 | $18.00 | $18.00 | $17.58 | $17.71 | $17.30 | 1,277,960 |
2020-01-16 | $18.06 | $18.17 | $17.52 | $17.81 | $17.40 | 812,604 |
2020-01-15 | $17.90 | $18.08 | $17.63 | $18.07 | $17.65 | 899,323 |
2020-01-14 | $17.22 | $17.80 | $17.21 | $17.76 | $17.35 | 823,367 |
2020-01-13 | $18.04 | $18.04 | $17.37 | $17.39 | $16.99 | 919,895 |
2020-01-10 | $17.84 | $18.27 | $17.83 | $18.04 | $17.62 | 944,942 |
2020-01-09 | $18.00 | $18.20 | $17.68 | $17.72 | $17.31 | 1,366,621 |
2020-01-08 | $18.49 | $18.65 | $18.14 | $18.22 | $17.80 | 2,116,941 |
2020-01-07 | $18.42 | $18.78 | $18.29 | $18.66 | $18.23 | 1,429,448 |
2020-01-06 | $19.00 | $19.01 | $18.28 | $18.37 | $17.94 | 1,187,363 |
2020-01-03 | $19.27 | $19.37 | $18.34 | $18.52 | $18.09 | 2,143,316 |
2020-01-02 | $19.40 | $19.41 | $18.33 | $18.97 | $18.53 | 1,026,570 |
2019-12-31 | $19.37 | $19.42 | $18.99 | $19.26 | $18.81 | 2,084,264 |
2019-12-30 | $18.72 | $19.25 | $18.46 | $19.20 | $18.75 | 1,502,174 |
2019-12-27 | $18.68 | $18.93 | $18.55 | $18.64 | $18.21 | 1,874,654 |
2019-12-26 | $18.63 | $18.95 | $18.51 | $18.80 | $18.36 | 1,193,369 |
2019-12-24 | $17.68 | $18.39 | $17.66 | $18.39 | $17.96 | 1,182,401 |
2019-12-23 | $16.62 | $17.56 | $16.53 | $17.55 | $17.14 | 2,303,640 |
2019-12-20 | $16.75 | $16.83 | $16.46 | $16.56 | $16.17 | 2,001,243 |
2019-12-19 | $16.66 | $16.73 | $16.26 | $16.72 | $16.33 | 2,240,407 |
2019-12-18 | $16.41 | $16.60 | $16.33 | $16.58 | $16.19 | 1,193,390 |
2019-12-17 | $16.62 | $16.80 | $16.53 | $16.55 | $16.17 | 703,140 |
2019-12-16 | $16.81 | $17.11 | $16.64 | $16.69 | $16.30 | 1,521,652 |
2019-12-13 | $16.43 | $16.88 | $16.41 | $16.84 | $16.45 | 1,476,612 |
2019-12-12 | $16.90 | $16.94 | $16.38 | $16.54 | $16.16 | 835,123 |
2019-12-11 | $16.68 | $16.75 | $16.42 | $16.64 | $16.25 | 1,127,283 |
2019-12-10 | $16.64 | $16.76 | $16.52 | $16.67 | $16.28 | 576,370 |
2019-12-09 | $16.68 | $16.77 | $16.48 | $16.63 | $16.24 | 582,114 |
2019-12-06 | $16.89 | $16.93 | $16.56 | $16.59 | $16.20 | 984,504 |
2019-12-05 | $16.81 | $17.25 | $16.77 | $17.20 | $16.80 | 1,246,342 |
2019-12-04 | $16.58 | $17.04 | $16.58 | $16.84 | $16.45 | 1,115,444 |
2019-12-03 | $16.13 | $16.70 | $16.05 | $16.70 | $16.31 | 1,591,412 |
2019-12-02 | $15.51 | $15.93 | $15.50 | $15.90 | $15.53 | 1,429,798 |
2019-11-29 | $15.26 | $15.70 | $15.20 | $15.66 | $15.30 | 804,635 |
2019-11-27 | $15.10 | $15.28 | $15.05 | $15.23 | $14.88 | 635,376 |
2019-11-26 | $14.65 | $15.29 | $14.53 | $15.24 | $14.89 | 835,155 |
2019-11-25 | $14.49 | $14.90 | $14.49 | $14.59 | $14.25 | 546,688 |
2019-11-22 | $14.97 | $15.01 | $14.67 | $14.70 | $14.36 | 406,082 |
2019-11-21 | $15.30 | $15.41 | $14.88 | $14.88 | $14.53 | 585,757 |
2019-11-20 | $15.15 | $15.49 | $15.14 | $15.33 | $14.97 | 440,019 |
2019-11-19 | $15.07 | $15.49 | $15.06 | $15.16 | $14.81 | 590,796 |
2019-11-18 | $14.84 | $15.17 | $14.83 | $15.17 | $14.82 | 599,839 |
2019-11-15 | $14.87 | $15.12 | $14.87 | $14.89 | $14.54 | 470,285 |
2019-11-14 | $15.04 | $15.25 | $14.92 | $15.08 | $14.73 | 1,402,095 |
2019-11-13 | $15.08 | $15.16 | $14.86 | $15.02 | $14.67 | 1,071,335 |
2019-11-12 | $14.51 | $14.74 | $14.24 | $14.71 | $14.37 | 838,131 |
2019-11-11 | $14.40 | $14.64 | $14.32 | $14.50 | $14.16 | 979,541 |
2019-11-08 | $14.11 | $14.72 | $14.05 | $14.51 | $14.17 | 974,225 |
2019-11-07 | $14.74 | $15.06 | $14.33 | $14.33 | $14.00 | 1,667,306 |
2019-11-06 | $14.35 | $15.10 | $14.25 | $15.00 | $14.65 | 1,519,887 |
2019-11-05 | $14.02 | $14.13 | $13.52 | $13.90 | $13.58 | 1,494,363 |
2019-11-04 | $14.50 | $14.60 | $14.29 | $14.32 | $13.99 | 663,679 |
2019-11-01 | $14.67 | $14.71 | $14.31 | $14.56 | $14.22 | 938,961 |
2019-10-31 | $14.88 | $14.93 | $14.46 | $14.79 | $14.45 | 1,113,782 |
2019-10-30 | $14.45 | $14.62 | $14.19 | $14.62 | $14.28 | 589,391 |
2019-10-29 | $14.08 | $14.55 | $13.99 | $14.36 | $14.03 | 830,313 |
2019-10-28 | $14.50 | $14.52 | $14.06 | $14.21 | $13.88 | 918,276 |
2019-10-25 | $15.02 | $15.06 | $14.48 | $14.67 | $14.33 | 811,344 |
2019-10-24 | $14.30 | $14.71 | $14.30 | $14.69 | $14.35 | 977,606 |
2019-10-23 | $14.30 | $14.38 | $14.13 | $14.26 | $13.93 | 576,249 |
2019-10-22 | $14.23 | $14.44 | $14.00 | $14.27 | $13.94 | 764,434 |
2019-10-21 | $14.64 | $14.75 | $14.11 | $14.16 | $13.83 | 662,100 |
2019-10-18 | $14.62 | $14.84 | $14.41 | $14.60 | $14.26 | 896,261 |
2019-10-17 | $14.16 | $14.75 | $14.15 | $14.65 | $14.31 | 827,576 |
2019-10-16 | $14.12 | $14.28 | $13.95 | $14.28 | $13.95 | 819,053 |
2019-10-15 | $14.51 | $14.51 | $14.01 | $14.02 | $13.69 | 2,083,013 |
2019-10-14 | $14.42 | $14.79 | $14.23 | $14.61 | $14.27 | 814,469 |
2019-10-11 | $15.46 | $15.54 | $14.29 | $14.36 | $14.03 | 2,377,991 |
2019-10-10 | $15.24 | $15.76 | $15.12 | $15.69 | $15.33 | 1,120,983 |
2019-10-09 | $15.53 | $15.59 | $15.08 | $15.27 | $14.91 | 688,302 |
2019-10-08 | $15.34 | $15.59 | $15.18 | $15.58 | $15.22 | 614,778 |
2019-10-07 | $15.18 | $15.42 | $15.01 | $15.07 | $14.72 | 528,224 |
2019-10-04 | $15.09 | $15.37 | $14.86 | $15.32 | $14.96 | 607,032 |
2019-10-03 | $14.90 | $15.54 | $14.81 | $15.19 | $14.84 | 1,227,209 |
2019-10-02 | $14.92 | $15.03 | $14.71 | $14.90 | $14.55 | 858,378 |
2019-10-01 | $14.41 | $15.02 | $14.40 | $14.61 | $14.27 | 1,308,048 |
2019-09-30 | $14.67 | $15.05 | $14.33 | $14.52 | $14.18 | 1,263,806 |
2019-09-27 | $14.93 | $15.25 | $14.63 | $15.00 | $14.65 | 1,016,722 |
2019-09-26 | $15.48 | $15.61 | $15.21 | $15.27 | $14.91 | 1,062,846 |
2019-09-25 | $15.80 | $15.85 | $15.16 | $15.42 | $15.06 | 1,349,932 |
2019-09-24 | $15.35 | $15.90 | $15.14 | $15.87 | $15.50 | 1,383,911 |
2019-09-23 | $15.14 | $15.50 | $14.87 | $15.47 | $15.11 | 2,065,632 |
2019-09-20 | $14.62 | $14.95 | $14.35 | $14.92 | $14.57 | 1,662,188 |
2019-09-19 | $14.25 | $14.70 | $14.24 | $14.63 | $14.29 | 1,107,872 |
2019-09-18 | $14.64 | $14.75 | $13.81 | $14.15 | $13.82 | 1,471,700 |
2019-09-17 | $14.49 | $14.80 | $14.38 | $14.63 | $14.29 | 769,224 |
2019-09-16 | $14.46 | $14.56 | $14.15 | $14.40 | $14.07 | 1,192,159 |
2019-09-13 | $14.66 | $14.98 | $14.19 | $14.21 | $13.88 | 1,421,264 |
2019-09-12 | $15.18 | $15.41 | $14.57 | $14.61 | $14.27 | 1,771,946 |
2019-09-11 | $15.24 | $15.47 | $14.88 | $14.99 | $14.64 | 1,429,701 |
2019-09-10 | $15.14 | $15.52 | $15.03 | $15.21 | $14.86 | 1,366,398 |
2019-09-09 | $15.58 | $15.63 | $14.79 | $14.99 | $14.64 | 1,200,202 |
2019-09-06 | $16.06 | $16.35 | $15.55 | $15.57 | $15.21 | 1,105,998 |
2019-09-05 | $16.84 | $16.84 | $15.81 | $16.13 | $15.75 | 1,706,229 |
2019-09-04 | $17.00 | $17.18 | $16.74 | $17.05 | $16.65 | 1,070,239 |
2019-09-03 | $16.68 | $17.32 | $16.58 | $17.00 | $16.60 | 1,815,236 |
2019-08-30 | $16.28 | $16.62 | $16.21 | $16.42 | $16.04 | 500,911 |
2019-08-29 | $16.87 | $16.97 | $16.15 | $16.34 | $15.96 | 882,258 |
2019-08-28 | $17.05 | $17.25 | $16.58 | $16.90 | $16.51 | 782,691 |
2019-08-27 | $16.33 | $17.21 | $16.27 | $16.99 | $16.59 | 1,316,536 |
2019-08-26 | $16.83 | $16.89 | $16.13 | $16.26 | $15.88 | 907,746 |
2019-08-23 | $15.69 | $16.73 | $15.57 | $16.70 | $16.31 | 2,043,399 |
2019-08-22 | $15.62 | $15.89 | $15.53 | $15.54 | $15.18 | 676,595 |
2019-08-21 | $15.63 | $15.89 | $15.59 | $15.71 | $15.34 | 740,725 |
2019-08-20 | $15.40 | $16.02 | $15.40 | $15.74 | $15.37 | 1,051,431 |
2019-08-19 | $15.30 | $15.54 | $14.89 | $15.26 | $14.91 | 1,291,511 |
2019-08-16 | $16.00 | $16.04 | $15.34 | $15.59 | $15.23 | 1,454,559 |
2019-08-15 | $15.68 | $16.24 | $15.53 | $16.23 | $15.85 | 984,273 |
2019-08-14 | $16.16 | $16.20 | $15.68 | $15.70 | $15.33 | 1,141,187 |
2019-08-13 | $16.59 | $16.59 | $15.33 | $15.90 | $15.53 | 1,350,160 |
2019-08-12 | $16.45 | $16.80 | $16.24 | $16.25 | $15.87 | 1,315,912 |
2019-08-09 | $16.92 | $17.08 | $16.24 | $16.41 | $16.03 | 1,688,140 |
2019-08-08 | $16.42 | $17.11 | $16.31 | $16.90 | $16.51 | 1,496,959 |
2019-08-07 | $17.31 | $17.56 | $16.67 | $16.69 | $16.30 | 1,607,501 |
2019-08-06 | $16.64 | $16.97 | $16.24 | $16.74 | $16.35 | 886,209 |
2019-08-05 | $16.72 | $17.15 | $16.53 | $16.63 | $16.24 | 1,860,096 |
2019-08-02 | $16.31 | $16.57 | $16.06 | $16.27 | $15.89 | 939,490 |
2019-08-01 | $15.05 | $16.45 | $14.83 | $16.38 | $16.00 | 2,183,869 |
2019-07-31 | $16.44 | $16.53 | $15.36 | $15.40 | $15.04 | 2,593,587 |
2019-07-30 | $16.30 | $16.78 | $16.27 | $16.55 | $16.17 | 1,667,574 |
2019-07-29 | $15.95 | $16.25 | $15.77 | $16.24 | $15.86 | 1,021,008 |
2019-07-26 | $15.88 | $15.95 | $15.73 | $15.91 | $15.54 | 634,291 |
2019-07-25 | $16.03 | $16.06 | $15.73 | $15.77 | $15.40 | 811,714 |
2019-07-24 | $15.90 | $16.24 | $15.80 | $16.03 | $15.66 | 1,110,630 |
2019-07-23 | $15.86 | $16.15 | $15.48 | $15.75 | $15.38 | 1,238,217 |
2019-07-22 | $15.97 | $15.98 | $15.57 | $15.81 | $15.44 | 1,474,184 |
2019-07-19 | $15.60 | $16.11 | $15.54 | $15.86 | $15.49 | 2,789,716 |
2019-07-18 | $14.87 | $15.81 | $14.77 | $15.74 | $15.37 | 3,918,324 |
2019-07-17 | $14.12 | $14.90 | $14.10 | $14.87 | $14.52 | 1,719,118 |
2019-07-16 | $13.92 | $14.22 | $13.78 | $14.04 | $13.71 | 1,025,752 |
2019-07-15 | $13.98 | $14.06 | $13.85 | $13.96 | $13.64 | 642,894 |
2019-07-12 | $13.66 | $14.04 | $13.62 | $13.98 | $13.65 | 917,264 |
2019-07-11 | $13.55 | $13.81 | $13.49 | $13.59 | $13.27 | 909,487 |
2019-07-10 | $13.47 | $13.61 | $13.33 | $13.61 | $13.29 | 775,413 |
2019-07-09 | $13.02 | $13.25 | $12.99 | $13.23 | $12.92 | 631,792 |
2019-07-08 | $13.25 | $13.26 | $12.88 | $13.06 | $12.76 | 865,790 |
2019-07-05 | $13.22 | $13.25 | $12.97 | $13.22 | $12.91 | 1,209,783 |
2019-07-03 | $13.60 | $13.75 | $13.47 | $13.56 | $13.24 | 595,516 |
2019-07-02 | $13.19 | $13.60 | $13.05 | $13.55 | $13.23 | 884,158 |
2019-07-01 | $13.37 | $13.44 | $12.95 | $13.09 | $12.79 | 969,919 |
2019-06-28 | $13.57 | $13.73 | $13.43 | $13.67 | $13.35 | 823,362 |
2019-06-27 | $13.59 | $13.64 | $13.40 | $13.52 | $13.21 | 1,640,110 |
2019-06-26 | $13.60 | $13.82 | $13.44 | $13.59 | $13.27 | 1,221,255 |
2019-06-25 | $13.96 | $14.13 | $13.38 | $13.84 | $13.52 | 1,971,409 |
2019-06-24 | $13.57 | $13.94 | $13.31 | $13.92 | $13.60 | 1,371,313 |
2019-06-21 | $13.52 | $13.59 | $13.25 | $13.40 | $13.09 | 1,312,006 |
2019-06-20 | $13.36 | $13.62 | $13.06 | $13.52 | $13.21 | 2,270,757 |
2019-06-19 | $12.65 | $12.99 | $12.61 | $12.97 | $12.67 | 711,417 |
2019-06-18 | $12.81 | $12.97 | $12.66 | $12.76 | $12.46 | 1,059,479 |
2019-06-17 | $12.73 | $12.84 | $12.45 | $12.67 | $12.38 | 899,142 |
2019-06-14 | $12.96 | $13.03 | $12.50 | $12.67 | $12.38 | 1,264,931 |
2019-06-13 | $12.30 | $12.89 | $12.30 | $12.73 | $12.43 | 3,029,001 |
2019-06-12 | $12.01 | $12.42 | $12.01 | $12.27 | $11.98 | 1,184,469 |
2019-06-11 | $11.41 | $11.95 | $11.41 | $11.90 | $11.62 | 615,039 |
2019-06-10 | $11.74 | $11.88 | $11.64 | $11.79 | $11.52 | 932,500 |
2019-06-07 | $12.03 | $12.13 | $11.86 | $11.96 | $11.68 | 765,782 |
2019-06-06 | $11.99 | $12.01 | $11.78 | $11.93 | $11.65 | 554,872 |
2019-06-05 | $12.32 | $12.38 | $11.84 | $11.91 | $11.63 | 1,232,658 |
2019-06-04 | $11.81 | $12.12 | $11.77 | $12.10 | $11.82 | 964,591 |
2019-06-03 | $11.90 | $12.10 | $11.67 | $12.00 | $11.72 | 1,172,583 |
2019-05-31 | $11.35 | $11.73 | $11.31 | $11.68 | $11.41 | 1,355,877 |
2019-05-30 | $11.01 | $11.31 | $10.98 | $11.27 | $11.01 | 513,827 |
2019-05-29 | $11.20 | $11.20 | $10.94 | $10.98 | $10.72 | 635,120 |
2019-05-28 | $10.90 | $11.16 | $10.79 | $11.15 | $10.89 | 893,814 |
2019-05-24 | $10.83 | $10.98 | $10.74 | $10.98 | $10.72 | 670,126 |
2019-05-23 | $10.66 | $11.05 | $10.61 | $10.83 | $10.58 | 943,066 |
2019-05-22 | $11.05 | $11.06 | $10.59 | $10.62 | $10.37 | 674,562 |
2019-05-21 | $10.78 | $11.07 | $10.69 | $11.02 | $10.76 | 904,358 |
2019-05-20 | $10.95 | $10.96 | $10.84 | $10.87 | $10.62 | 262,652 |
2019-05-17 | $10.91 | $11.01 | $10.85 | $10.96 | $10.71 | 723,393 |
2019-05-16 | $11.03 | $11.03 | $10.85 | $10.90 | $10.65 | 792,068 |
2019-05-15 | $11.05 | $11.15 | $10.97 | $11.08 | $10.82 | 545,875 |
2019-05-14 | $11.18 | $11.28 | $10.94 | $10.97 | $10.71 | 674,219 |
2019-05-13 | $10.92 | $11.23 | $10.84 | $11.21 | $10.95 | 1,154,467 |
2019-05-10 | $11.13 | $11.15 | $10.71 | $10.73 | $10.48 | 1,036,315 |
2019-05-09 | $11.18 | $11.28 | $11.04 | $11.10 | $10.84 | 815,678 |
2019-05-08 | $11.48 | $11.48 | $11.05 | $11.13 | $10.87 | 711,653 |
2019-05-07 | $11.23 | $11.52 | $11.12 | $11.46 | $11.19 | 1,113,688 |
2019-05-06 | $11.10 | $11.32 | $11.04 | $11.17 | $10.91 | 456,851 |
2019-05-03 | $11.33 | $11.42 | $11.11 | $11.12 | $10.86 | 503,843 |
2019-05-02 | $11.33 | $11.38 | $11.13 | $11.20 | $10.94 | 1,153,207 |
2019-05-01 | $11.54 | $11.74 | $11.28 | $11.45 | $11.18 | 811,990 |
2019-04-30 | $11.58 | $11.69 | $11.37 | $11.54 | $11.27 | 1,307,033 |
2019-04-29 | $11.90 | $11.98 | $11.50 | $11.57 | $11.30 | 669,733 |
2019-04-26 | $11.83 | $12.06 | $11.82 | $11.97 | $11.69 | 420,225 |
2019-04-25 | $11.78 | $12.02 | $11.65 | $11.72 | $11.45 | 477,355 |
2019-04-24 | $11.57 | $11.98 | $11.54 | $11.80 | $11.53 | 840,651 |
2019-04-23 | $11.50 | $11.61 | $11.42 | $11.57 | $11.30 | 684,968 |
2019-04-22 | $11.76 | $11.80 | $11.53 | $11.56 | $11.29 | 770,221 |
2019-04-18 | $11.80 | $11.85 | $11.58 | $11.73 | $11.46 | 528,016 |
2019-04-17 | $11.95 | $12.04 | $11.52 | $11.75 | $11.48 | 808,283 |
2019-04-16 | $12.14 | $12.20 | $11.91 | $11.91 | $11.63 | 525,120 |
2019-04-15 | $12.17 | $12.33 | $12.11 | $12.29 | $12.00 | 496,896 |
2019-04-12 | $12.53 | $12.53 | $12.22 | $12.25 | $11.97 | 485,413 |
2019-04-11 | $12.03 | $12.61 | $11.95 | $12.53 | $12.24 | 923,712 |
2019-04-10 | $12.52 | $12.57 | $12.10 | $12.12 | $11.84 | 357,724 |
2019-04-09 | $12.51 | $12.63 | $12.43 | $12.55 | $12.26 | 495,734 |
2019-04-08 | $12.33 | $12.47 | $12.22 | $12.45 | $12.16 | 747,088 |
2019-04-05 | $12.25 | $12.27 | $12.06 | $12.10 | $11.82 | 411,548 |
2019-04-04 | $11.93 | $12.31 | $11.76 | $12.28 | $11.99 | 909,110 |
2019-04-03 | $12.08 | $12.27 | $11.98 | $12.02 | $11.74 | 689,174 |
2019-04-02 | $12.15 | $12.35 | $11.78 | $12.06 | $11.78 | 1,381,074 |
2019-04-01 | $12.66 | $12.67 | $12.17 | $12.32 | $12.03 | 1,504,186 |
2019-03-29 | $12.85 | $12.85 | $12.65 | $12.66 | $12.37 | 494,842 |
2019-03-28 | $13.06 | $13.06 | $12.60 | $12.72 | $12.42 | 1,060,614 |
2019-03-27 | $13.55 | $13.63 | $13.17 | $13.19 | $12.88 | 648,611 |
2019-03-26 | $13.51 | $13.63 | $13.29 | $13.59 | $13.27 | 918,430 |
2019-03-25 | $13.10 | $13.76 | $13.08 | $13.66 | $13.34 | 1,578,382 |
2019-03-22 | $12.80 | $13.18 | $12.80 | $13.06 | $12.76 | 876,326 |
2019-03-21 | $13.06 | $13.17 | $12.71 | $12.83 | $12.53 | 902,461 |
2019-03-20 | $12.77 | $13.14 | $12.46 | $13.04 | $12.74 | 1,039,094 |
2019-03-19 | $12.97 | $13.00 | $12.75 | $12.77 | $12.47 | 741,054 |
2019-03-18 | $13.05 | $13.17 | $12.74 | $12.75 | $12.45 | 1,273,502 |
2019-03-15 | $13.12 | $13.25 | $12.87 | $13.05 | $12.75 | 3,261,034 |
2019-03-14 | $13.54 | $13.60 | $12.99 | $13.00 | $12.70 | 3,224,292 |
2019-03-13 | $14.00 | $14.00 | $13.37 | $13.69 | $13.37 | 4,192,826 |
2019-03-12 | $14.33 | $14.63 | $14.33 | $14.61 | $14.27 | 809,245 |
2019-03-11 | $14.32 | $14.34 | $14.12 | $14.28 | $13.95 | 696,517 |
2019-03-08 | $14.16 | $14.37 | $13.91 | $14.34 | $14.01 | 1,374,000 |
2019-03-07 | $13.41 | $13.97 | $13.34 | $13.87 | $13.55 | 919,694 |
2019-03-06 | $13.57 | $13.65 | $13.42 | $13.43 | $13.12 | 457,446 |
2019-03-05 | $13.32 | $13.58 | $13.30 | $13.58 | $13.26 | 461,039 |
2019-03-04 | $13.23 | $13.42 | $13.05 | $13.36 | $13.05 | 775,081 |
2019-03-01 | $13.73 | $13.87 | $13.35 | $13.40 | $13.09 | 911,912 |
2019-02-28 | $14.04 | $14.08 | $13.81 | $13.90 | $13.58 | 498,592 |
2019-02-27 | $14.25 | $14.29 | $13.90 | $14.04 | $13.71 | 835,347 |
2019-02-26 | $14.28 | $14.52 | $13.86 | $14.29 | $13.96 | 647,196 |
2019-02-25 | $14.37 | $14.66 | $14.23 | $14.35 | $14.02 | 912,676 |
2019-02-22 | $14.00 | $15.17 | $14.00 | $14.39 | $14.06 | 1,869,892 |
2019-02-21 | $13.84 | $14.15 | $13.76 | $14.13 | $13.80 | 1,277,155 |
2019-02-20 | $14.11 | $14.26 | $13.83 | $13.91 | $13.59 | 1,207,566 |
2019-02-19 | $14.14 | $14.19 | $13.97 | $14.08 | $13.75 | 1,365,299 |
2019-02-15 | $13.85 | $14.07 | $13.73 | $14.06 | $13.73 | 654,665 |
2019-02-14 | $13.54 | $13.76 | $13.42 | $13.75 | $13.43 | 536,383 |
2019-02-13 | $13.46 | $13.76 | $13.46 | $13.53 | $13.22 | 501,620 |
2019-02-12 | $13.97 | $14.00 | $13.40 | $13.52 | $13.21 | 795,904 |
2019-02-11 | $13.86 | $14.11 | $13.81 | $13.85 | $13.53 | 493,790 |
2019-02-08 | $13.75 | $14.12 | $13.68 | $14.01 | $13.68 | 534,908 |
2019-02-07 | $13.78 | $13.87 | $13.66 | $13.74 | $13.42 | 550,167 |
2019-02-06 | $13.82 | $14.10 | $13.78 | $13.82 | $13.50 | 642,538 |
2019-02-05 | $13.77 | $13.99 | $13.77 | $13.97 | $13.65 | 644,820 |
2019-02-04 | $13.58 | $14.00 | $13.58 | $13.87 | $13.55 | 846,232 |
2019-02-01 | $13.72 | $13.79 | $13.42 | $13.77 | $13.45 | 834,550 |
2019-01-31 | $13.74 | $13.95 | $13.64 | $13.72 | $13.40 | 1,285,989 |
2019-01-30 | $13.25 | $13.75 | $13.15 | $13.64 | $13.32 | 1,281,616 |
2019-01-29 | $12.92 | $13.37 | $12.89 | $13.32 | $13.01 | 1,104,082 |
2019-01-28 | $12.48 | $12.84 | $12.40 | $12.82 | $12.52 | 1,297,225 |
2019-01-25 | $12.18 | $12.59 | $12.11 | $12.55 | $12.26 | 868,747 |
2019-01-24 | $11.87 | $12.06 | $11.82 | $12.03 | $11.75 | 341,236 |
2019-01-23 | $11.89 | $12.10 | $11.73 | $11.91 | $11.63 | 461,683 |
2019-01-22 | $11.86 | $11.88 | $11.60 | $11.83 | $11.55 | 800,251 |
2019-01-18 | $12.00 | $12.06 | $11.60 | $11.63 | $11.36 | 1,058,883 |
2019-01-17 | $12.15 | $12.32 | $12.10 | $12.19 | $11.91 | 680,440 |
2019-01-16 | $11.98 | $12.39 | $11.98 | $12.16 | $11.88 | 835,569 |
2019-01-15 | $12.44 | $12.44 | $11.81 | $12.05 | $11.77 | 1,147,178 |
2019-01-14 | $12.46 | $12.46 | $12.19 | $12.35 | $12.06 | 618,439 |
2019-01-11 | $12.46 | $12.70 | $12.35 | $12.37 | $12.08 | 857,029 |
2019-01-10 | $12.61 | $12.62 | $12.34 | $12.42 | $12.13 | 874,888 |
2019-01-09 | $12.26 | $12.66 | $12.23 | $12.65 | $12.36 | 1,417,654 |
2019-01-08 | $12.12 | $12.37 | $12.01 | $12.28 | $11.99 | 689,310 |
2019-01-07 | $12.46 | $12.46 | $12.08 | $12.18 | $11.90 | 709,939 |
2019-01-04 | $12.34 | $12.41 | $12.00 | $12.34 | $12.05 | 888,223 |
2019-01-03 | $12.13 | $12.46 | $12.02 | $12.41 | $12.12 | 959,833 |
2019-01-02 | $12.07 | $12.23 | $11.91 | $12.04 | $11.76 | 598,848 |
2018-12-31 | $11.79 | $12.12 | $11.69 | $12.09 | $11.81 | 1,332,344 |
2018-12-28 | $11.95 | $12.00 | $11.76 | $11.77 | $11.50 | 863,202 |
2018-12-27 | $11.88 | $12.18 | $11.73 | $11.93 | $11.65 | 874,904 |
2018-12-26 | $12.32 | $12.41 | $11.73 | $11.88 | $11.60 | 789,286 |
2018-12-24 | $11.80 | $12.22 | $11.80 | $12.22 | $11.94 | 1,066,160 |
2018-12-21 | $12.19 | $12.19 | $11.53 | $11.80 | $11.53 | 2,767,005 |
2018-12-20 | $11.77 | $11.92 | $11.57 | $11.79 | $11.52 | 1,189,591 |
2018-12-19 | $11.93 | $12.35 | $11.50 | $11.51 | $11.24 | 1,548,510 |
2018-12-18 | $11.67 | $11.97 | $11.63 | $11.86 | $11.58 | 1,719,275 |
2018-12-17 | $11.52 | $11.70 | $11.42 | $11.66 | $11.39 | 1,101,123 |
2018-12-14 | $11.45 | $11.58 | $11.05 | $11.49 | $11.22 | 1,182,449 |
2018-12-13 | $11.37 | $11.78 | $11.36 | $11.67 | $11.40 | 988,681 |
2018-12-12 | $10.85 | $11.43 | $10.85 | $11.39 | $11.13 | 835,015 |
2018-12-11 | $11.11 | $11.17 | $10.89 | $10.93 | $10.68 | 471,366 |
2018-12-10 | $11.10 | $11.21 | $10.93 | $11.04 | $10.78 | 883,560 |
2018-12-07 | $10.85 | $11.20 | $10.75 | $11.00 | $10.74 | 1,114,225 |
2018-12-06 | $11.04 | $11.04 | $10.64 | $10.75 | $10.50 | 960,461 |
2018-12-04 | $11.29 | $11.29 | $10.64 | $10.70 | $10.45 | 583,640 |
2018-12-03 | $10.74 | $10.87 | $10.60 | $10.77 | $10.52 | 446,460 |
2018-11-30 | $10.93 | $10.93 | $10.49 | $10.64 | $10.39 | 378,391 |
2018-11-29 | $10.86 | $11.06 | $10.75 | $10.75 | $10.50 | 434,873 |
2018-11-28 | $10.34 | $10.90 | $10.21 | $10.87 | $10.62 | 586,662 |
2018-11-27 | $10.91 | $10.91 | $10.41 | $10.46 | $10.22 | 664,623 |
2018-11-26 | $10.91 | $11.27 | $10.76 | $10.77 | $10.52 | 470,437 |
2018-11-23 | $11.06 | $11.22 | $10.92 | $11.01 | $10.75 | 258,020 |
2018-11-21 | $10.71 | $11.30 | $10.71 | $11.18 | $10.92 | 602,429 |
2018-11-20 | $11.16 | $11.16 | $10.71 | $10.88 | $10.63 | 685,315 |
2018-11-19 | $10.96 | $11.29 | $10.94 | $11.15 | $10.89 | 721,481 |
2018-11-16 | $10.98 | $11.17 | $10.88 | $11.10 | $10.84 | 777,397 |
2018-11-15 | $10.83 | $10.97 | $10.69 | $10.88 | $10.63 | 648,594 |
2018-11-14 | $10.58 | $10.88 | $10.55 | $10.81 | $10.56 | 653,810 |
2018-11-13 | $10.70 | $10.91 | $10.62 | $10.73 | $10.48 | 1,060,899 |
2018-11-12 | $10.46 | $10.86 | $10.33 | $10.80 | $10.55 | 1,251,243 |
2018-11-09 | $9.77 | $10.48 | $9.65 | $10.42 | $10.18 | 1,395,117 |
2018-11-08 | $9.85 | $9.87 | $9.67 | $9.73 | $9.50 | 949,871 |
2018-11-07 | $10.23 | $10.23 | $9.86 | $9.88 | $9.65 | 858,590 |
2018-11-06 | $10.11 | $10.22 | $10.06 | $10.14 | $9.90 | 657,228 |
2018-11-05 | $9.93 | $10.16 | $9.87 | $10.09 | $9.86 | 693,053 |
2018-11-02 | $10.08 | $10.21 | $9.90 | $9.97 | $9.74 | 853,352 |
2018-11-01 | $9.95 | $10.24 | $9.92 | $10.15 | $9.91 | 672,606 |
2018-10-31 | $9.89 | $9.95 | $9.71 | $9.79 | $9.56 | 1,059,973 |
2018-10-30 | $9.96 | $10.15 | $9.84 | $10.04 | $9.81 | 648,626 |
2018-10-29 | $10.10 | $10.25 | $9.92 | $9.97 | $9.74 | 584,458 |
2018-10-26 | $10.21 | $10.44 | $10.09 | $10.12 | $9.88 | 818,878 |
2018-10-25 | $10.57 | $10.58 | $10.09 | $10.13 | $9.89 | 1,237,526 |
2018-10-24 | $10.65 | $10.73 | $10.49 | $10.57 | $10.32 | 754,636 |
2018-10-23 | $10.93 | $11.05 | $10.60 | $10.67 | $10.42 | 921,235 |
2018-10-22 | $10.83 | $10.92 | $10.69 | $10.82 | $10.57 | 491,099 |
2018-10-19 | $10.83 | $10.92 | $10.75 | $10.91 | $10.66 | 1,143,508 |
2018-10-18 | $10.68 | $10.92 | $10.63 | $10.79 | $10.54 | 830,406 |
2018-10-17 | $10.69 | $10.97 | $10.66 | $10.76 | $10.51 | 840,674 |
2018-10-16 | $10.84 | $10.95 | $10.56 | $10.69 | $10.44 | 833,169 |
2018-10-15 | $10.59 | $10.90 | $10.59 | $10.65 | $10.40 | 1,140,796 |
2018-10-12 | $10.12 | $10.67 | $9.82 | $10.58 | $10.33 | 2,532,000 |
2018-10-11 | $9.11 | $9.47 | $8.93 | $9.42 | $9.20 | 1,183,727 |
2018-10-10 | $8.86 | $9.03 | $8.70 | $9.01 | $8.80 | 650,990 |
2018-10-09 | $8.99 | $9.09 | $8.83 | $8.87 | $8.66 | 605,000 |
2018-10-08 | $8.76 | $9.12 | $8.65 | $9.11 | $8.90 | 678,128 |
2018-10-05 | $8.90 | $9.10 | $8.86 | $8.91 | $8.70 | 547,094 |
2018-10-04 | $8.93 | $9.08 | $8.86 | $8.89 | $8.68 | 438,809 |
2018-10-03 | $9.01 | $9.13 | $8.90 | $8.93 | $8.72 | 643,909 |
2018-10-02 | $8.86 | $9.09 | $8.84 | $9.02 | $8.81 | 630,779 |
2018-10-01 | $8.71 | $8.79 | $8.62 | $8.72 | $8.52 | 413,959 |
2018-09-28 | $8.62 | $8.87 | $8.61 | $8.71 | $8.51 | 596,833 |
2018-09-27 | $8.69 | $8.72 | $8.43 | $8.58 | $8.38 | 799,552 |
2018-09-26 | $8.97 | $8.97 | $8.73 | $8.74 | $8.54 | 598,404 |
2018-09-25 | $9.10 | $9.18 | $8.95 | $8.96 | $8.75 | 453,633 |
2018-09-24 | $8.93 | $9.24 | $8.92 | $9.01 | $8.80 | 740,808 |
2018-09-21 | $9.05 | $9.18 | $8.93 | $8.98 | $8.77 | 1,690,760 |
2018-09-20 | $9.17 | $9.28 | $9.06 | $9.20 | $8.99 | 579,932 |
2018-09-19 | $8.92 | $9.22 | $8.91 | $9.10 | $8.89 | 550,286 |
2018-09-18 | $8.85 | $8.98 | $8.78 | $8.86 | $8.65 | 587,035 |
2018-09-17 | $8.77 | $8.98 | $8.62 | $8.85 | $8.64 | 926,120 |
2018-09-14 | $8.63 | $8.78 | $8.62 | $8.71 | $8.51 | 498,736 |
2018-09-13 | $8.79 | $8.81 | $8.57 | $8.68 | $8.48 | 456,843 |
2018-09-12 | $8.41 | $8.78 | $8.35 | $8.70 | $8.50 | 698,051 |
2018-09-11 | $8.31 | $8.48 | $8.25 | $8.41 | $8.21 | 480,267 |
2018-09-10 | $8.30 | $8.54 | $8.13 | $8.40 | $8.20 | 582,707 |
2018-09-07 | $8.18 | $8.54 | $8.16 | $8.32 | $8.13 | 563,270 |
2018-09-06 | $8.35 | $8.36 | $8.14 | $8.25 | $8.06 | 695,367 |
2018-09-05 | $8.41 | $8.44 | $8.11 | $8.26 | $8.07 | 423,679 |
2018-09-04 | $8.58 | $8.58 | $8.28 | $8.40 | $8.20 | 949,969 |
2018-08-31 | $8.73 | $8.79 | $8.69 | $8.70 | $8.50 | 243,247 |
2018-08-30 | $8.81 | $8.81 | $8.61 | $8.68 | $8.48 | 298,030 |
2018-08-29 | $8.94 | $8.96 | $8.74 | $8.84 | $8.63 | 353,448 |
2018-08-28 | $9.23 | $9.29 | $8.87 | $8.97 | $8.76 | 408,917 |
2018-08-27 | $9.00 | $9.15 | $8.92 | $9.14 | $8.93 | 514,159 |
2018-08-24 | $8.49 | $8.97 | $8.47 | $8.91 | $8.70 | 642,740 |
2018-08-23 | $8.62 | $8.66 | $8.43 | $8.50 | $8.30 | 831,199 |
2018-08-22 | $8.76 | $8.80 | $8.63 | $8.75 | $8.55 | 328,301 |
2018-08-21 | $8.72 | $8.82 | $8.55 | $8.73 | $8.53 | 540,664 |
2018-08-20 | $8.75 | $8.81 | $8.57 | $8.72 | $8.52 | 535,227 |
2018-08-17 | $8.44 | $8.80 | $8.34 | $8.71 | $8.51 | 1,563,566 |
2018-08-16 | $8.93 | $9.01 | $8.40 | $8.42 | $8.22 | 1,493,786 |
2018-08-15 | $9.22 | $9.25 | $8.82 | $8.83 | $8.62 | 1,280,103 |
2018-08-14 | $9.71 | $9.71 | $9.26 | $9.40 | $9.18 | 864,535 |
2018-08-13 | $10.28 | $10.28 | $9.63 | $9.65 | $9.43 | 1,122,991 |
2018-08-10 | $10.30 | $10.94 | $10.21 | $10.27 | $10.03 | 1,176,629 |
2018-08-09 | $10.13 | $10.30 | $10.04 | $10.09 | $9.86 | 703,309 |
2018-08-08 | $10.20 | $10.25 | $9.97 | $10.16 | $9.92 | 628,342 |
2018-08-07 | $10.29 | $10.54 | $10.18 | $10.19 | $9.95 | 605,248 |
2018-08-06 | $10.31 | $10.45 | $10.24 | $10.25 | $10.01 | 250,683 |
2018-08-03 | $10.47 | $10.57 | $10.35 | $10.36 | $10.12 | 533,981 |
2018-08-02 | $10.30 | $10.49 | $10.30 | $10.33 | $10.09 | 499,816 |
2018-08-01 | $10.35 | $10.46 | $10.30 | $10.37 | $10.13 | 792,300 |
2018-07-31 | $10.30 | $10.50 | $10.27 | $10.41 | $10.17 | 402,000 |
2018-07-30 | $10.34 | $10.40 | $10.21 | $10.28 | $10.04 | 494,527 |
2018-07-27 | $10.62 | $10.72 | $10.29 | $10.32 | $10.08 | 724,166 |
2018-07-26 | $10.58 | $10.80 | $10.55 | $10.63 | $10.38 | 1,096,802 |
2018-07-25 | $10.47 | $10.79 | $10.43 | $10.63 | $10.38 | 849,098 |
2018-07-24 | $10.11 | $10.45 | $10.02 | $10.41 | $10.17 | 879,998 |
2018-07-23 | $10.31 | $10.39 | $10.09 | $10.14 | $9.90 | 622,010 |
2018-07-20 | $10.28 | $10.40 | $10.19 | $10.38 | $10.14 | 759,993 |
2018-07-19 | $10.06 | $10.49 | $10.06 | $10.23 | $9.99 | 704,063 |
2018-07-18 | $10.05 | $10.32 | $10.04 | $10.27 | $10.03 | 668,976 |
2018-07-17 | $9.96 | $10.25 | $9.95 | $10.09 | $9.86 | 672,943 |
2018-07-16 | $10.05 | $10.26 | $10.03 | $10.10 | $9.87 | 364,210 |
2018-07-13 | $9.94 | $10.25 | $9.86 | $10.02 | $9.79 | 279,648 |
2018-07-12 | $10.04 | $10.20 | $10.02 | $10.04 | $9.81 | 314,638 |
2018-07-11 | $10.07 | $10.25 | $9.99 | $10.01 | $9.78 | 526,106 |
2018-07-10 | $10.04 | $10.26 | $10.00 | $10.20 | $9.96 | 359,759 |
2018-07-09 | $10.31 | $10.37 | $10.14 | $10.16 | $9.92 | 496,259 |
2018-07-06 | $10.27 | $10.38 | $10.25 | $10.28 | $10.04 | 538,261 |
2018-07-05 | $10.26 | $10.34 | $10.20 | $10.30 | $10.06 | 522,574 |
2018-07-03 | $9.93 | $10.20 | $9.93 | $10.15 | $9.91 | 323,621 |
2018-07-02 | $9.85 | $9.95 | $9.65 | $9.83 | $9.60 | 289,300 |
2018-06-29 | $9.76 | $9.94 | $9.71 | $9.87 | $9.64 | 343,526 |
2018-06-28 | $9.71 | $9.84 | $9.65 | $9.69 | $9.46 | 549,885 |
2018-06-27 | $9.84 | $9.87 | $9.70 | $9.71 | $9.48 | 524,752 |
2018-06-26 | $9.80 | $9.91 | $9.76 | $9.81 | $9.58 | 350,133 |
2018-06-25 | $9.88 | $10.03 | $9.77 | $9.86 | $9.63 | 571,158 |
2018-06-22 | $9.81 | $9.97 | $9.74 | $9.92 | $9.69 | 524,631 |
2018-06-21 | $9.62 | $9.81 | $9.47 | $9.80 | $9.57 | 703,446 |
2018-06-20 | $9.71 | $9.82 | $9.59 | $9.60 | $9.38 | 688,915 |
2018-06-19 | $10.33 | $10.44 | $9.63 | $9.67 | $9.45 | 1,622,446 |
2018-06-18 | $10.54 | $10.62 | $10.41 | $10.48 | $10.24 | 539,810 |
2018-06-15 | $10.60 | $10.85 | $10.51 | $10.61 | $10.36 | 2,801,212 |
2018-06-14 | $10.45 | $10.70 | $10.45 | $10.68 | $10.43 | 879,827 |
2018-06-13 | $10.36 | $10.47 | $10.27 | $10.40 | $10.16 | 451,063 |
2018-06-12 | $10.37 | $10.38 | $10.11 | $10.34 | $10.10 | 439,030 |
2018-06-11 | $10.30 | $10.46 | $10.25 | $10.34 | $10.10 | 393,474 |
2018-06-08 | $10.32 | $10.37 | $10.26 | $10.30 | $10.06 | 266,300 |
2018-06-07 | $10.42 | $10.49 | $10.27 | $10.36 | $10.12 | 352,634 |
2018-06-06 | $10.26 | $10.46 | $10.26 | $10.44 | $10.20 | 371,736 |
2018-06-05 | $10.27 | $10.34 | $10.22 | $10.28 | $10.04 | 324,099 |
2018-06-04 | $10.36 | $10.39 | $10.21 | $10.25 | $10.01 | 564,108 |
2018-06-01 | $10.25 | $10.39 | $10.14 | $10.29 | $10.05 | 498,905 |
2018-05-31 | $10.41 | $10.43 | $10.23 | $10.23 | $9.99 | 376,588 |
2018-05-30 | $10.37 | $10.46 | $10.28 | $10.36 | $10.12 | 466,000 |
2018-05-29 | $10.29 | $10.49 | $10.27 | $10.37 | $10.13 | 771,801 |
2018-05-25 | $10.61 | $10.66 | $10.53 | $10.61 | $10.36 | 598,758 |
2018-05-24 | $10.57 | $10.71 | $10.53 | $10.69 | $10.44 | 631,179 |
2018-05-23 | $10.22 | $10.54 | $10.17 | $10.50 | $10.26 | 471,792 |
2018-05-22 | $10.32 | $10.44 | $10.27 | $10.28 | $10.04 | 505,004 |
2018-05-21 | $10.27 | $10.38 | $10.24 | $10.30 | $10.06 | 517,507 |
2018-05-18 | $10.21 | $10.35 | $10.15 | $10.27 | $10.03 | 781,548 |
2018-05-17 | $10.30 | $10.36 | $10.14 | $10.24 | $10.00 | 484,285 |
2018-05-16 | $10.44 | $10.50 | $10.23 | $10.27 | $10.03 | 696,235 |
2018-05-15 | $10.53 | $10.56 | $10.30 | $10.39 | $10.15 | 665,347 |
2018-05-14 | $10.85 | $10.87 | $10.38 | $10.58 | $10.33 | 932,440 |
2018-05-11 | $10.57 | $11.44 | $10.44 | $10.84 | $10.59 | 2,075,079 |
2018-05-10 | $10.34 | $10.58 | $10.34 | $10.43 | $10.19 | 944,069 |
2018-05-09 | $10.25 | $10.39 | $10.17 | $10.28 | $10.04 | 1,055,680 |
2018-05-08 | $10.21 | $10.33 | $10.13 | $10.29 | $10.05 | 762,373 |
2018-05-07 | $10.25 | $10.34 | $10.20 | $10.21 | $9.97 | 364,973 |
2018-05-04 | $10.34 | $10.43 | $10.24 | $10.27 | $10.03 | 582,847 |
2018-05-03 | $10.40 | $10.44 | $10.28 | $10.32 | $10.08 | 414,215 |
2018-05-02 | $10.27 | $10.50 | $10.23 | $10.29 | $10.05 | 1,019,780 |
2018-05-01 | $10.19 | $10.27 | $10.08 | $10.25 | $10.01 | 522,731 |
2018-04-30 | $10.22 | $10.36 | $10.16 | $10.22 | $9.98 | 767,752 |
2018-04-27 | $10.13 | $10.41 | $10.11 | $10.31 | $10.07 | 600,535 |
2018-04-26 | $10.20 | $10.31 | $10.10 | $10.15 | $9.91 | 384,788 |
2018-04-25 | $10.16 | $10.38 | $10.05 | $10.27 | $10.03 | 569,251 |
2018-04-24 | $10.12 | $10.36 | $10.12 | $10.28 | $10.04 | 687,692 |
2018-04-23 | $10.16 | $10.23 | $9.94 | $10.17 | $9.93 | 805,936 |
2018-04-20 | $10.25 | $10.30 | $10.13 | $10.28 | $10.04 | 636,790 |
2018-04-19 | $10.17 | $10.31 | $10.01 | $10.26 | $10.02 | 786,095 |
2018-04-18 | $10.31 | $10.46 | $10.12 | $10.16 | $9.92 | 1,249,624 |
2018-04-17 | $10.04 | $10.34 | $10.01 | $10.27 | $10.03 | 671,052 |
2018-04-16 | $10.04 | $10.15 | $9.93 | $10.14 | $9.90 | 653,147 |
2018-04-13 | $10.19 | $10.27 | $10.05 | $10.08 | $9.85 | 813,216 |
2018-04-12 | $10.03 | $10.25 | $9.88 | $10.13 | $9.89 | 758,981 |
2018-04-11 | $10.10 | $10.27 | $9.90 | $10.07 | $9.84 | 1,296,475 |
2018-04-10 | $9.94 | $10.03 | $9.82 | $10.00 | $9.77 | 602,235 |
2018-04-09 | $9.66 | $9.93 | $9.58 | $9.81 | $9.58 | 493,075 |
2018-04-06 | $9.61 | $9.74 | $9.60 | $9.66 | $9.44 | 526,265 |
2018-04-05 | $9.51 | $9.60 | $9.40 | $9.58 | $9.36 | 440,238 |
2018-04-04 | $9.63 | $9.72 | $9.49 | $9.53 | $9.31 | 518,672 |
2018-04-03 | $9.65 | $9.74 | $9.51 | $9.55 | $9.33 | 625,002 |
2018-04-02 | $9.67 | $9.85 | $9.54 | $9.72 | $9.49 | 762,797 |
2018-03-29 | $9.45 | $9.63 | $9.33 | $9.60 | $9.38 | 771,377 |
2018-03-28 | $9.49 | $9.57 | $9.40 | $9.45 | $9.23 | 687,430 |
2018-03-27 | $9.45 | $9.65 | $9.34 | $9.59 | $9.37 | 1,329,875 |
2018-03-26 | $9.75 | $9.79 | $9.52 | $9.55 | $9.33 | 1,047,502 |
2018-03-23 | $9.50 | $9.79 | $9.41 | $9.67 | $9.45 | 1,238,067 |
2018-03-22 | $9.27 | $9.32 | $9.10 | $9.30 | $9.08 | 573,073 |
2018-03-21 | $9.08 | $9.34 | $9.04 | $9.30 | $9.08 | 1,018,516 |
2018-03-20 | $8.94 | $9.05 | $8.87 | $8.94 | $8.73 | 842,245 |
2018-03-19 | $8.96 | $9.09 | $8.90 | $9.04 | $8.83 | 808,361 |
2018-03-16 | $9.05 | $9.13 | $8.93 | $8.98 | $8.77 | 2,301,515 |
2018-03-15 | $9.04 | $9.17 | $8.99 | $9.05 | $8.84 | 674,722 |
2018-03-14 | $9.17 | $9.25 | $9.10 | $9.16 | $8.95 | 990,300 |
2018-03-13 | $8.53 | $9.21 | $8.46 | $9.14 | $8.93 | 1,327,049 |
2018-03-12 | $8.53 | $8.75 | $8.46 | $8.72 | $8.52 | 630,787 |
2018-03-09 | $8.45 | $8.69 | $8.45 | $8.55 | $8.35 | 514,904 |
2018-03-08 | $8.39 | $8.54 | $8.28 | $8.53 | $8.33 | 758,030 |
2018-03-07 | $8.66 | $8.66 | $8.37 | $8.40 | $8.20 | 831,341 |
2018-03-06 | $8.64 | $8.80 | $8.63 | $8.68 | $8.48 | 712,044 |
2018-03-05 | $8.56 | $8.64 | $8.41 | $8.50 | $8.30 | 907,061 |
2018-03-02 | $8.67 | $8.74 | $8.54 | $8.63 | $8.43 | 753,705 |
2018-03-01 | $8.19 | $8.74 | $8.19 | $8.59 | $8.39 | 1,247,629 |
2018-02-28 | $8.49 | $8.56 | $8.30 | $8.30 | $8.11 | 962,698 |
2018-02-27 | $8.72 | $8.80 | $8.44 | $8.51 | $8.31 | 1,495,766 |
2018-02-26 | $8.49 | $8.82 | $8.46 | $8.80 | $8.60 | 1,474,270 |
2018-02-23 | $8.24 | $8.49 | $7.64 | $8.39 | $8.19 | 1,873,256 |
2018-02-22 | $8.30 | $8.47 | $8.26 | $8.33 | $8.14 | 749,397 |
2018-02-21 | $8.55 | $8.64 | $8.26 | $8.27 | $8.08 | 1,393,319 |
2018-02-20 | $8.50 | $8.65 | $8.46 | $8.46 | $8.26 | 827,526 |
2018-02-16 | $8.71 | $8.89 | $8.52 | $8.64 | $8.44 | 1,294,431 |
2018-02-15 | $8.87 | $8.91 | $8.68 | $8.82 | $8.61 | 823,806 |
2018-02-14 | $8.28 | $8.86 | $8.28 | $8.82 | $8.61 | 1,321,211 |
2018-02-13 | $8.39 | $8.43 | $8.24 | $8.30 | $8.11 | 695,691 |
2018-02-12 | $7.89 | $8.41 | $7.89 | $8.37 | $8.18 | 1,458,654 |
2018-02-09 | $8.27 | $8.28 | $7.76 | $7.86 | $7.68 | 2,409,532 |
2018-02-08 | $8.25 | $8.43 | $8.24 | $8.29 | $8.10 | 1,570,925 |
2018-02-07 | $8.29 | $8.50 | $8.20 | $8.25 | $8.06 | 1,331,846 |
2018-02-06 | $8.34 | $8.47 | $8.27 | $8.31 | $8.12 | 1,320,331 |
2018-02-05 | $8.38 | $8.47 | $8.32 | $8.40 | $8.20 | 1,289,881 |
2018-02-02 | $8.43 | $8.60 | $8.37 | $8.38 | $8.19 | 1,204,141 |
2018-02-01 | $8.60 | $8.77 | $8.53 | $8.56 | $8.36 | 694,660 |
2018-01-31 | $8.57 | $8.70 | $8.42 | $8.65 | $8.45 | 1,183,874 |
2018-01-30 | $8.76 | $8.78 | $8.51 | $8.52 | $8.32 | 1,040,361 |
2018-01-29 | $8.97 | $9.09 | $8.68 | $8.68 | $8.48 | 1,311,914 |
2018-01-26 | $9.02 | $9.18 | $9.02 | $9.10 | $8.89 | 793,945 |
2018-01-25 | $9.44 | $9.54 | $8.91 | $8.99 | $8.78 | 1,317,818 |
2018-01-24 | $9.41 | $9.49 | $9.30 | $9.44 | $9.22 | 1,152,863 |
2018-01-23 | $9.05 | $9.28 | $9.02 | $9.24 | $9.03 | 923,631 |
2018-01-22 | $9.14 | $9.24 | $9.06 | $9.14 | $8.93 | 682,406 |
2018-01-19 | $9.08 | $9.21 | $9.03 | $9.08 | $8.87 | 624,068 |
2018-01-18 | $9.35 | $9.46 | $9.00 | $9.04 | $8.83 | 1,101,420 |
2018-01-17 | $9.22 | $9.52 | $9.18 | $9.38 | $9.16 | 2,094,288 |
2018-01-16 | $8.46 | $9.28 | $8.40 | $9.25 | $9.03 | 3,099,978 |
2018-01-12 | $8.01 | $8.15 | $7.94 | $8.08 | $7.89 | 1,473,539 |
2018-01-11 | $7.95 | $8.05 | $7.93 | $7.95 | $7.77 | 1,264,486 |
2018-01-10 | $7.90 | $8.06 | $7.82 | $7.94 | $7.76 | 1,467,628 |
2018-01-09 | $8.18 | $8.27 | $7.75 | $7.83 | $7.65 | 2,430,585 |
2018-01-08 | $8.61 | $8.63 | $8.45 | $8.48 | $8.28 | 817,361 |
2018-01-05 | $8.65 | $8.73 | $8.50 | $8.55 | $8.35 | 589,915 |
2018-01-04 | $8.69 | $8.73 | $8.57 | $8.68 | $8.48 | 1,135,252 |
2018-01-03 | $8.90 | $8.96 | $8.55 | $8.71 | $8.51 | 1,438,812 |
2018-01-02 | $8.90 | $8.99 | $8.76 | $8.94 | $8.73 | 944,204 |
2017-12-29 | $8.80 | $8.84 | $8.66 | $8.79 | $8.59 | 727,496 |
2017-12-28 | $8.71 | $8.83 | $8.61 | $8.77 | $8.57 | 531,513 |
2017-12-27 | $8.69 | $8.79 | $8.64 | $8.68 | $8.48 | 522,481 |
2017-12-26 | $8.72 | $8.82 | $8.67 | $8.79 | $8.59 | 467,661 |
2017-12-22 | $8.64 | $8.74 | $8.57 | $8.66 | $8.46 | 479,830 |
2017-12-21 | $8.62 | $8.67 | $8.55 | $8.64 | $8.44 | 424,601 |
2017-12-20 | $8.50 | $8.67 | $8.41 | $8.63 | $8.43 | 612,307 |
2017-12-19 | $8.44 | $8.52 | $8.32 | $8.40 | $8.20 | 525,698 |
2017-12-18 | $8.37 | $8.52 | $8.34 | $8.46 | $8.26 | 811,757 |
2017-12-15 | $8.43 | $8.44 | $8.18 | $8.27 | $8.08 | 1,279,405 |
2017-12-14 | $8.28 | $8.47 | $8.19 | $8.31 | $8.12 | 970,710 |
2017-12-13 | $7.81 | $8.36 | $7.81 | $8.28 | $8.09 | 987,722 |
2017-12-12 | $7.91 | $7.94 | $7.81 | $7.84 | $7.66 | 659,767 |
2017-12-11 | $8.02 | $8.10 | $7.91 | $7.94 | $7.76 | 883,064 |
2017-12-08 | $7.89 | $8.16 | $7.89 | $8.03 | $7.84 | 662,843 |
2017-12-07 | $7.89 | $8.03 | $7.80 | $7.90 | $7.72 | 826,266 |
2017-12-06 | $8.03 | $8.15 | $7.99 | $7.99 | $7.80 | 892,471 |
2017-12-05 | $8.19 | $8.26 | $8.02 | $8.11 | $7.92 | 1,085,855 |
2017-12-04 | $8.32 | $8.40 | $8.23 | $8.25 | $8.06 | 622,098 |
2017-12-01 | $8.42 | $8.53 | $8.27 | $8.38 | $8.19 | 744,511 |
2017-11-30 | $8.37 | $8.51 | $8.27 | $8.32 | $8.13 | 1,074,660 |
2017-11-29 | $8.45 | $8.49 | $8.36 | $8.44 | $8.24 | 790,624 |
2017-11-28 | $8.50 | $8.63 | $8.45 | $8.50 | $8.30 | 682,670 |
2017-11-27 | $8.66 | $8.66 | $8.39 | $8.51 | $8.31 | 618,590 |
2017-11-24 | $8.68 | $8.81 | $8.58 | $8.59 | $8.39 | 335,664 |
2017-11-22 | $8.67 | $8.71 | $8.63 | $8.71 | $8.51 | 653,442 |
2017-11-21 | $8.51 | $8.71 | $8.51 | $8.64 | $8.44 | 895,975 |
2017-11-20 | $8.63 | $8.72 | $8.50 | $8.51 | $8.31 | 749,132 |
2017-11-17 | $8.63 | $8.79 | $8.54 | $8.73 | $8.53 | 1,636,465 |
2017-11-16 | $8.48 | $8.67 | $8.41 | $8.63 | $8.43 | 958,804 |
2017-11-15 | $8.67 | $8.68 | $8.33 | $8.50 | $8.30 | 1,168,640 |
2017-11-14 | $8.59 | $8.69 | $8.56 | $8.62 | $8.42 | 633,335 |
2017-11-13 | $8.60 | $8.73 | $8.58 | $8.67 | $8.47 | 1,041,345 |
2017-11-10 | $8.83 | $8.86 | $8.60 | $8.67 | $8.47 | 959,854 |
2017-11-09 | $8.78 | $8.91 | $8.56 | $8.85 | $8.64 | 1,085,902 |
2017-11-08 | $9.39 | $9.43 | $8.58 | $8.80 | $8.59 | 2,280,741 |
2017-11-07 | $9.56 | $9.72 | $9.55 | $9.65 | $9.43 | 843,008 |
2017-11-06 | $9.62 | $9.76 | $9.62 | $9.69 | $9.46 | 1,157,690 |
2017-11-03 | $9.62 | $9.65 | $9.41 | $9.60 | $9.38 | 734,730 |
2017-11-02 | $9.65 | $9.80 | $9.60 | $9.62 | $9.40 | 521,162 |
2017-11-01 | $9.70 | $9.80 | $9.61 | $9.64 | $9.42 | 571,157 |
2017-10-31 | $9.77 | $9.77 | $9.57 | $9.60 | $9.38 | 576,366 |
2017-10-30 | $9.69 | $9.86 | $9.59 | $9.78 | $9.55 | 590,460 |
2017-10-27 | $9.56 | $9.79 | $9.53 | $9.70 | $9.47 | 675,199 |
2017-10-26 | $9.75 | $9.81 | $9.61 | $9.63 | $9.41 | 985,032 |
2017-10-25 | $9.82 | $9.90 | $9.73 | $9.77 | $9.54 | 887,492 |
2017-10-24 | $9.89 | $9.99 | $9.83 | $9.86 | $9.63 | 760,237 |
2017-10-23 | $9.74 | $9.98 | $9.71 | $9.90 | $9.67 | 908,115 |
2017-10-20 | $9.80 | $9.86 | $9.73 | $9.81 | $9.58 | 1,180,181 |
2017-10-19 | $9.96 | $9.99 | $9.88 | $9.94 | $9.71 | 752,158 |
2017-10-18 | $9.98 | $10.05 | $9.87 | $9.87 | $9.64 | 1,441,531 |
2017-10-17 | $9.97 | $10.09 | $9.88 | $10.02 | $9.79 | 933,157 |
2017-10-16 | $10.48 | $10.48 | $10.05 | $10.08 | $9.85 | 1,522,006 |
2017-10-13 | $11.40 | $11.40 | $10.21 | $10.37 | $10.13 | 2,754,431 |
2017-10-12 | $11.36 | $11.40 | $11.24 | $11.32 | $11.06 | 971,420 |
2017-10-11 | $11.10 | $11.39 | $11.09 | $11.34 | $11.08 | 1,836,368 |
2017-10-10 | $11.28 | $11.34 | $11.07 | $11.10 | $10.84 | 658,511 |
2017-10-09 | $11.20 | $11.27 | $11.10 | $11.20 | $10.94 | 480,372 |
2017-10-06 | $11.00 | $11.22 | $10.73 | $11.18 | $10.92 | 1,024,765 |
2017-10-05 | $11.07 | $11.19 | $10.98 | $11.00 | $10.74 | 1,184,655 |
2017-10-04 | $10.90 | $11.08 | $10.84 | $11.07 | $10.81 | 1,089,598 |
2017-10-03 | $10.66 | $10.84 | $10.64 | $10.80 | $10.55 | 496,967 |
2017-10-02 | $10.61 | $10.67 | $10.45 | $10.59 | $10.34 | 594,208 |
2017-09-29 | $10.78 | $10.92 | $10.59 | $10.61 | $10.36 | 1,012,925 |
2017-09-28 | $10.64 | $10.90 | $10.51 | $10.85 | $10.60 | 882,466 |
2017-09-27 | $10.40 | $10.61 | $10.40 | $10.54 | $10.29 | 772,213 |
2017-09-26 | $10.57 | $10.76 | $10.50 | $10.61 | $10.36 | 844,949 |
2017-09-25 | $10.25 | $10.74 | $10.21 | $10.70 | $10.45 | 1,104,399 |
2017-09-22 | $10.22 | $10.33 | $10.20 | $10.26 | $10.02 | 556,112 |
2017-09-21 | $9.90 | $10.21 | $9.90 | $10.10 | $9.87 | 627,988 |
2017-09-20 | $10.28 | $10.42 | $9.95 | $10.11 | $9.87 | 999,039 |
2017-09-19 | $10.16 | $10.34 | $10.14 | $10.26 | $10.02 | 796,654 |
2017-09-18 | $10.32 | $10.35 | $10.13 | $10.18 | $9.94 | 1,035,310 |
2017-09-15 | $10.42 | $10.56 | $10.36 | $10.43 | $10.19 | 1,147,610 |
2017-09-14 | $10.37 | $10.53 | $10.36 | $10.47 | $10.23 | 947,785 |
2017-09-13 | $10.60 | $10.65 | $10.39 | $10.41 | $10.17 | 909,139 |
2017-09-12 | $10.46 | $10.73 | $10.37 | $10.66 | $10.41 | 931,686 |
2017-09-11 | $10.45 | $10.74 | $10.41 | $10.48 | $10.24 | 915,032 |
2017-09-08 | $10.87 | $10.89 | $10.69 | $10.77 | $10.52 | 954,334 |
2017-09-07 | $10.65 | $10.84 | $10.65 | $10.83 | $10.58 | 933,573 |
2017-09-06 | $10.66 | $10.86 | $10.48 | $10.58 | $10.33 | 1,051,509 |
2017-09-05 | $10.60 | $10.74 | $10.53 | $10.73 | $10.48 | 1,029,623 |
2017-09-01 | $10.50 | $10.54 | $10.32 | $10.52 | $10.28 | 550,906 |
2017-08-31 | $10.20 | $10.50 | $10.18 | $10.46 | $10.22 | 760,492 |
2017-08-30 | $10.34 | $10.40 | $10.14 | $10.21 | $9.97 | 656,770 |
2017-08-29 | $10.53 | $10.71 | $10.29 | $10.45 | $10.21 | 1,045,822 |
2017-08-28 | $10.08 | $10.49 | $10.08 | $10.49 | $10.25 | 1,105,319 |
2017-08-25 | $10.06 | $10.15 | $9.94 | $10.04 | $9.81 | 707,998 |
2017-08-24 | $9.99 | $10.12 | $9.92 | $10.03 | $9.80 | 655,858 |
2017-08-23 | $10.00 | $10.10 | $9.89 | $10.04 | $9.81 | 749,785 |
2017-08-22 | $9.97 | $10.05 | $9.91 | $9.94 | $9.71 | 610,603 |
2017-08-21 | $9.93 | $10.00 | $9.83 | $9.97 | $9.74 | 701,992 |
2017-08-18 | $10.10 | $10.23 | $9.83 | $9.89 | $9.66 | 1,150,556 |
2017-08-17 | $10.07 | $10.07 | $9.84 | $9.99 | $9.76 | 884,271 |
2017-08-16 | $9.69 | $10.08 | $9.66 | $9.97 | $9.74 | 939,696 |
2017-08-15 | $9.65 | $9.88 | $9.65 | $9.68 | $9.45 | 945,515 |
2017-08-14 | $10.07 | $10.07 | $9.87 | $9.95 | $9.72 | 787,747 |
2017-08-11 | $10.20 | $10.32 | $9.98 | $10.14 | $9.90 | 1,364,630 |
2017-08-10 | $9.57 | $10.36 | $9.39 | $10.30 | $10.06 | 2,613,019 |
2017-08-09 | $9.17 | $9.26 | $9.09 | $9.15 | $8.94 | 1,250,535 |
2017-08-08 | $9.04 | $9.27 | $8.94 | $9.05 | $8.84 | 1,152,201 |
2017-08-07 | $9.00 | $9.11 | $8.97 | $9.04 | $8.83 | 790,964 |
2017-08-04 | $9.45 | $9.45 | $8.89 | $9.04 | $8.83 | 1,381,725 |
2017-08-03 | $9.85 | $9.85 | $9.49 | $9.57 | $9.35 | 342,296 |
2017-08-02 | $9.66 | $9.76 | $9.56 | $9.56 | $9.34 | 803,740 |
2017-08-01 | $9.66 | $9.83 | $9.59 | $9.71 | $9.48 | 1,123,522 |
2017-07-31 | $9.72 | $9.89 | $9.61 | $9.73 | $9.50 | 1,007,709 |
2017-07-28 | $9.69 | $9.85 | $9.66 | $9.78 | $9.55 | 1,075,276 |
2017-07-27 | $9.88 | $9.88 | $9.56 | $9.63 | $9.41 | 1,628,665 |
2017-07-26 | $9.65 | $9.89 | $9.49 | $9.83 | $9.60 | 1,880,124 |
2017-07-25 | $9.83 | $9.85 | $9.60 | $9.65 | $9.43 | 1,261,782 |
2017-07-24 | $9.84 | $9.84 | $9.67 | $9.72 | $9.49 | 1,605,062 |
2017-07-21 | $9.89 | $9.94 | $9.74 | $9.85 | $9.62 | 915,440 |
2017-07-20 | $9.79 | $9.96 | $9.78 | $9.83 | $9.60 | 1,079,154 |
2017-07-19 | $9.77 | $9.88 | $9.77 | $9.84 | $9.61 | 1,384,695 |
2017-07-18 | $9.72 | $9.86 | $9.69 | $9.78 | $9.55 | 2,225,489 |
2017-07-17 | $9.54 | $9.72 | $9.48 | $9.64 | $9.42 | 1,487,355 |
2017-07-14 | $9.34 | $9.47 | $9.28 | $9.41 | $9.19 | 1,577,659 |
2017-07-13 | $9.23 | $9.34 | $9.03 | $9.11 | $8.90 | 1,318,420 |
2017-07-12 | $9.50 | $9.56 | $9.19 | $9.22 | $9.01 | 1,574,020 |
2017-07-11 | $9.25 | $9.36 | $9.07 | $9.35 | $9.13 | 1,016,669 |
2017-07-10 | $8.96 | $9.32 | $8.87 | $9.29 | $9.07 | 1,728,379 |
2017-07-07 | $9.20 | $9.26 | $9.04 | $9.05 | $8.84 | 1,298,651 |
2017-07-06 | $9.33 | $9.43 | $9.23 | $9.30 | $9.08 | 1,021,062 |
2017-07-05 | $9.24 | $9.38 | $9.17 | $9.35 | $9.13 | 1,697,987 |
2017-07-03 | $9.42 | $9.46 | $9.21 | $9.24 | $9.03 | 951,460 |
2017-06-30 | $9.62 | $9.81 | $9.54 | $9.71 | $9.48 | 1,367,355 |
2017-06-29 | $10.10 | $10.23 | $9.57 | $9.70 | $9.47 | 3,153,908 |
2017-06-28 | $9.92 | $10.11 | $9.79 | $10.08 | $9.85 | 957,412 |
2017-06-27 | $10.05 | $10.07 | $9.81 | $9.83 | $9.60 | 1,106,609 |
2017-06-26 | $9.87 | $10.00 | $9.72 | $9.93 | $9.70 | 967,987 |
2017-06-23 | $9.75 | $9.99 | $9.74 | $9.96 | $9.73 | 1,568,065 |
2017-06-22 | $9.51 | $9.77 | $9.48 | $9.72 | $9.49 | 1,628,237 |
2017-06-21 | $9.30 | $9.48 | $9.22 | $9.41 | $9.19 | 1,071,122 |
2017-06-20 | $9.29 | $9.37 | $9.17 | $9.31 | $9.09 | 850,787 |
2017-06-19 | $9.14 | $9.34 | $9.07 | $9.30 | $9.08 | 1,782,257 |
2017-06-16 | $9.36 | $9.47 | $9.15 | $9.18 | $8.97 | 18,960,930 |
2017-06-15 | $9.08 | $9.57 | $9.08 | $9.34 | $9.12 | 2,797,238 |
2017-06-14 | $10.05 | $10.05 | $9.07 | $9.20 | $8.99 | 3,732,158 |
2017-06-13 | $9.55 | $9.87 | $9.52 | $9.82 | $9.59 | 1,377,260 |
2017-06-12 | $9.46 | $9.81 | $9.41 | $9.60 | $9.38 | 1,928,790 |
2017-06-09 | $9.69 | $9.72 | $9.50 | $9.52 | $9.30 | 1,903,893 |
2017-06-08 | $9.82 | $10.02 | $9.65 | $9.94 | $9.71 | 1,617,259 |
2017-06-07 | $9.81 | $9.94 | $9.60 | $9.93 | $9.70 | 1,947,824 |
2017-06-06 | $9.65 | $10.00 | $9.62 | $9.92 | $9.69 | 2,634,772 |
2017-06-05 | $9.59 | $9.62 | $9.31 | $9.55 | $9.33 | 1,818,247 |
2017-06-02 | $9.59 | $9.66 | $9.43 | $9.53 | $9.31 | 1,746,476 |
2017-06-01 | $9.38 | $9.46 | $9.29 | $9.41 | $9.19 | 1,298,380 |
2017-05-31 | $9.53 | $9.57 | $9.34 | $9.50 | $9.28 | 1,479,635 |
2017-05-30 | $9.61 | $9.65 | $9.46 | $9.50 | $9.28 | 1,353,742 |
2017-05-26 | $9.87 | $9.91 | $9.71 | $9.71 | $9.48 | 1,080,942 |
2017-05-25 | $9.72 | $9.85 | $9.55 | $9.71 | $9.48 | 1,332,962 |
2017-05-24 | $9.95 | $10.09 | $9.54 | $9.86 | $9.63 | 3,248,153 |
2017-05-23 | $10.47 | $10.48 | $9.94 | $9.98 | $9.75 | 3,355,285 |
2017-05-22 | $10.20 | $10.54 | $10.20 | $10.48 | $10.24 | 1,712,332 |
2017-05-19 | $10.35 | $10.38 | $10.07 | $10.11 | $9.87 | 2,323,900 |
2017-05-18 | $10.37 | $10.43 | $9.96 | $10.22 | $9.98 | 1,684,254 |
2017-05-17 | $10.57 | $10.72 | $10.44 | $10.54 | $10.29 | 2,379,021 |
2017-05-16 | $10.35 | $10.45 | $10.32 | $10.36 | $10.12 | 1,406,874 |
2017-05-15 | $10.48 | $10.51 | $10.07 | $10.32 | $10.08 | 1,991,154 |
2017-05-12 | $9.99 | $10.24 | $9.93 | $10.21 | $9.97 | 2,916,754 |
2017-05-11 | $9.52 | $9.84 | $9.43 | $9.81 | $9.58 | 1,706,636 |
2017-05-10 | $9.29 | $9.47 | $9.20 | $9.42 | $9.20 | 2,236,502 |
2017-05-09 | $9.02 | $9.19 | $8.90 | $9.17 | $8.96 | 1,707,830 |
2017-05-08 | $9.13 | $9.15 | $8.85 | $9.13 | $8.92 | 2,267,099 |
2017-05-05 | $9.17 | $9.25 | $8.99 | $9.19 | $8.97 | 1,824,650 |
2017-05-04 | $9.62 | $9.71 | $8.75 | $9.03 | $8.82 | 3,568,016 |
2017-05-03 | $10.04 | $10.12 | $9.74 | $9.84 | $9.61 | 2,866,411 |
2017-05-02 | $10.05 | $10.21 | $9.94 | $10.04 | $9.81 | 1,587,353 |
2017-05-01 | $10.21 | $10.29 | $9.97 | $10.12 | $9.88 | 1,676,242 |
2017-04-28 | $10.08 | $10.37 | $10.00 | $10.31 | $10.07 | 2,135,723 |
2017-04-27 | $10.23 | $10.29 | $9.90 | $10.03 | $9.80 | 1,936,377 |
2017-04-26 | $9.80 | $10.43 | $9.80 | $10.29 | $10.05 | 3,245,293 |
2017-04-25 | $10.29 | $10.32 | $9.73 | $9.96 | $9.73 | 4,031,174 |
2017-04-24 | $10.44 | $10.58 | $10.31 | $10.50 | $10.26 | 1,823,790 |
2017-04-21 | $10.63 | $10.71 | $10.48 | $10.66 | $10.41 | 1,525,011 |
2017-04-20 | $10.37 | $11.03 | $10.36 | $10.58 | $10.33 | 1,653,075 |
2017-04-19 | $10.66 | $10.69 | $10.13 | $10.36 | $10.12 | 2,710,331 |
2017-04-18 | $10.69 | $10.80 | $10.49 | $10.77 | $10.52 | 1,981,113 |
2017-04-17 | $11.13 | $11.15 | $10.53 | $10.76 | $10.51 | 2,679,311 |
2017-04-13 | $11.35 | $11.38 | $11.01 | $11.10 | $10.84 | 2,314,542 |
2017-04-12 | $11.28 | $11.42 | $11.15 | $11.36 | $11.10 | 2,778,754 |
2017-04-11 | $11.06 | $11.37 | $10.96 | $11.32 | $11.06 | 2,319,127 |
2017-04-10 | $11.01 | $11.02 | $10.72 | $10.90 | $10.65 | 2,117,835 |
2017-04-07 | $11.43 | $11.49 | $10.92 | $11.11 | $10.85 | 1,829,448 |
2017-04-06 | $11.14 | $11.31 | $11.09 | $11.21 | $10.95 | 903,691 |
2017-04-05 | $11.01 | $11.35 | $10.94 | $11.23 | $10.97 | 1,930,067 |
2017-04-04 | $11.23 | $11.23 | $10.91 | $11.17 | $10.91 | 1,495,611 |
2017-04-03 | $10.64 | $11.17 | $10.61 | $11.08 | $10.82 | 1,986,989 |
2017-03-31 | $10.43 | $10.71 | $10.31 | $10.61 | $10.36 | 1,445,885 |
2017-03-30 | $10.41 | $10.51 | $10.33 | $10.40 | $10.16 | 935,916 |
2017-03-29 | $10.46 | $10.62 | $10.34 | $10.51 | $10.27 | 1,111,541 |
2017-03-28 | $10.86 | $10.88 | $10.33 | $10.50 | $10.26 | 1,655,393 |
2017-03-27 | $10.80 | $10.89 | $10.58 | $10.84 | $10.59 | 1,329,815 |
2017-03-24 | $10.49 | $10.68 | $10.39 | $10.51 | $10.27 | 933,082 |
2017-03-23 | $10.81 | $10.83 | $10.34 | $10.54 | $10.29 | 2,374,268 |
2017-03-22 | $10.96 | $10.97 | $10.63 | $10.71 | $10.46 | 1,454,433 |
2017-03-21 | $10.75 | $11.08 | $10.75 | $10.88 | $10.63 | 2,474,265 |
2017-03-20 | $10.47 | $10.76 | $10.47 | $10.70 | $10.45 | 1,393,368 |
2017-03-17 | $10.91 | $11.00 | $10.38 | $10.41 | $10.17 | 3,868,195 |
2017-03-16 | $11.26 | $11.26 | $10.74 | $10.87 | $10.62 | 2,259,676 |
2017-03-15 | $10.13 | $11.08 | $10.00 | $10.93 | $10.68 | 3,479,561 |
2017-03-14 | $10.49 | $10.67 | $9.98 | $10.04 | $9.81 | 2,293,220 |
2017-03-13 | $10.09 | $10.68 | $10.02 | $10.53 | $10.29 | 2,998,623 |
2017-03-10 | $9.78 | $10.07 | $9.71 | $9.99 | $9.76 | 1,952,051 |
2017-03-09 | $9.82 | $9.98 | $9.72 | $9.74 | $9.51 | 1,510,514 |
2017-03-08 | $9.83 | $10.14 | $9.77 | $9.82 | $9.59 | 1,718,623 |
2017-03-07 | $9.88 | $10.23 | $9.73 | $10.02 | $9.79 | 1,810,886 |
2017-03-06 | $10.43 | $10.48 | $9.83 | $10.02 | $9.79 | 2,335,281 |
2017-03-03 | $10.23 | $10.60 | $9.96 | $10.52 | $10.28 | 2,479,598 |
2017-03-02 | $10.93 | $11.12 | $10.13 | $10.23 | $9.99 | 3,168,499 |
2017-03-01 | $10.89 | $11.31 | $10.71 | $11.23 | $10.97 | 3,217,040 |
2017-02-28 | $10.88 | $11.29 | $10.78 | $11.10 | $10.84 | 3,121,258 |
2017-02-27 | $11.55 | $11.98 | $10.56 | $10.66 | $10.41 | 4,528,451 |
2017-02-24 | $11.23 | $12.02 | $11.22 | $11.53 | $11.26 | 4,392,651 |
2017-02-23 | $11.24 | $11.37 | $10.89 | $10.90 | $10.65 | 3,232,764 |
2017-02-22 | $11.09 | $11.17 | $10.71 | $10.96 | $10.71 | 2,196,042 |
2017-02-21 | $11.06 | $11.36 | $10.91 | $11.12 | $10.86 | 1,866,230 |
2017-02-17 | $11.58 | $11.66 | $11.21 | $11.29 | $11.03 | 1,601,923 |
2017-02-16 | $11.43 | $11.75 | $11.43 | $11.59 | $11.32 | 1,644,096 |
2017-02-15 | $11.55 | $11.55 | $11.20 | $11.36 | $11.10 | 2,329,633 |
2017-02-14 | $11.88 | $11.88 | $11.44 | $11.68 | $11.41 | 1,446,972 |
2017-02-13 | $11.57 | $11.75 | $11.57 | $11.61 | $11.34 | 1,270,183 |
2017-02-10 | $11.46 | $11.87 | $11.37 | $11.72 | $11.45 | 2,549,692 |
2017-02-09 | $11.90 | $11.99 | $11.45 | $11.53 | $11.26 | 2,366,003 |
2017-02-08 | $11.71 | $12.25 | $11.71 | $11.84 | $11.56 | 3,753,108 |
2017-02-07 | $11.55 | $11.87 | $11.41 | $11.49 | $11.22 | 2,681,792 |
2017-02-06 | $11.23 | $11.77 | $11.15 | $11.73 | $11.46 | 2,999,286 |
2017-02-03 | $10.99 | $11.11 | $10.91 | $11.03 | $10.77 | 1,445,454 |
2017-02-02 | $10.94 | $11.10 | $10.78 | $11.00 | $10.74 | 2,106,031 |
2017-02-01 | $10.40 | $10.69 | $10.32 | $10.58 | $10.33 | 1,853,826 |
2017-01-31 | $10.50 | $10.69 | $10.39 | $10.57 | $10.32 | 2,319,563 |
2017-01-30 | $10.26 | $10.44 | $10.10 | $10.20 | $9.96 | 1,174,128 |
2017-01-27 | $9.85 | $10.22 | $9.82 | $10.18 | $9.94 | 1,328,388 |
2017-01-26 | $9.77 | $10.04 | $9.75 | $9.87 | $9.64 | 1,380,387 |
2017-01-25 | $9.93 | $10.11 | $9.86 | $10.11 | $9.87 | 1,228,486 |
2017-01-24 | $10.22 | $10.46 | $10.01 | $10.16 | $9.92 | 1,851,935 |
2017-01-23 | $10.21 | $10.26 | $10.01 | $10.23 | $9.99 | 1,462,661 |
2017-01-20 | $9.90 | $10.30 | $9.78 | $10.04 | $9.81 | 1,394,463 |
2017-01-19 | $9.82 | $10.00 | $9.63 | $9.89 | $9.66 | 1,358,698 |
2017-01-18 | $10.30 | $10.40 | $9.77 | $9.93 | $9.70 | 1,833,237 |
2017-01-17 | $10.37 | $10.45 | $10.15 | $10.31 | $10.07 | 1,602,335 |
2017-01-13 | $9.83 | $10.09 | $9.63 | $10.07 | $9.84 | 1,492,444 |
2017-01-12 | $10.15 | $10.25 | $9.83 | $9.96 | $9.73 | 2,076,510 |
2017-01-11 | $10.01 | $10.11 | $9.54 | $9.85 | $9.62 | 3,620,830 |
2017-01-10 | $10.15 | $10.53 | $10.01 | $10.17 | $9.93 | 2,268,932 |
2017-01-09 | $10.09 | $10.47 | $9.95 | $10.09 | $9.86 | 2,450,910 |
2017-01-06 | $10.30 | $10.49 | $9.53 | $9.83 | $9.60 | 3,004,743 |
2017-01-05 | $9.83 | $10.50 | $9.75 | $10.45 | $10.21 | 3,217,274 |
2017-01-04 | $9.61 | $9.72 | $9.40 | $9.58 | $9.36 | 1,558,341 |
2017-01-03 | $9.09 | $9.51 | $8.97 | $9.49 | $9.27 | 2,177,737 |
2016-12-30 | $9.53 | $9.82 | $8.87 | $8.92 | $8.71 | 2,680,563 |
2016-12-29 | $8.93 | $9.57 | $8.89 | $9.50 | $9.28 | 2,588,683 |
2016-12-28 | $8.38 | $8.92 | $8.30 | $8.81 | $8.61 | 1,561,552 |
2016-12-27 | $8.30 | $8.64 | $8.25 | $8.53 | $8.33 | 1,388,679 |
2016-12-23 | $8.01 | $8.24 | $7.97 | $8.11 | $7.92 | 852,211 |
2016-12-22 | $7.91 | $8.30 | $7.90 | $8.00 | $7.81 | 926,667 |
2016-12-21 | $8.08 | $8.18 | $7.98 | $8.01 | $7.82 | 973,294 |
2016-12-20 | $7.93 | $8.14 | $7.70 | $8.07 | $7.88 | 1,657,549 |
2016-12-19 | $8.62 | $8.62 | $8.07 | $8.20 | $8.01 | 1,581,231 |
2016-12-16 | $8.44 | $8.52 | $8.05 | $8.15 | $7.96 | 5,245,073 |
2016-12-15 | $8.37 | $8.53 | $8.06 | $8.26 | $8.07 | 2,916,625 |
2016-12-14 | $9.51 | $9.57 | $8.74 | $8.76 | $8.56 | 2,333,087 |
2016-12-13 | $9.31 | $9.60 | $9.21 | $9.40 | $9.18 | 1,570,103 |
2016-12-12 | $9.40 | $9.58 | $9.16 | $9.28 | $9.06 | 1,620,449 |
2016-12-09 | $9.76 | $9.86 | $9.20 | $9.29 | $9.07 | 2,358,522 |
2016-12-08 | $10.05 | $10.07 | $9.71 | $9.89 | $9.66 | 1,152,525 |
2016-12-07 | $10.19 | $10.29 | $10.00 | $10.03 | $9.80 | 1,961,557 |
2016-12-06 | $10.31 | $10.47 | $9.95 | $10.03 | $9.80 | 1,581,011 |
2016-12-05 | $9.87 | $10.49 | $9.77 | $10.36 | $10.12 | 1,601,547 |
2016-12-02 | $9.75 | $10.09 | $9.72 | $10.07 | $9.84 | 2,022,320 |
2016-12-01 | $9.65 | $9.98 | $9.50 | $9.62 | $9.40 | 2,309,316 |
2016-11-30 | $9.91 | $9.98 | $9.66 | $9.86 | $9.63 | 1,487,080 |
2016-11-29 | $9.70 | $10.08 | $9.65 | $9.97 | $9.74 | 1,193,339 |
2016-11-28 | $9.76 | $10.02 | $9.64 | $9.95 | $9.72 | 1,518,556 |
2016-11-25 | $9.82 | $9.88 | $9.50 | $9.59 | $9.37 | 1,085,696 |
2016-11-23 | $10.14 | $10.14 | $9.62 | $9.76 | $9.53 | 2,474,849 |
2016-11-22 | $10.19 | $10.58 | $9.89 | $10.55 | $10.30 | 1,718,400 |
2016-11-21 | $10.13 | $10.23 | $9.90 | $10.11 | $9.87 | 1,757,904 |
2016-11-18 | $9.74 | $10.03 | $9.67 | $9.99 | $9.76 | 1,694,000 |
2016-11-17 | $10.13 | $10.36 | $9.75 | $9.90 | $9.67 | 2,975,289 |
2016-11-16 | $10.21 | $10.25 | $9.86 | $10.05 | $9.82 | 1,860,943 |
2016-11-15 | $9.53 | $10.28 | $9.52 | $10.22 | $9.98 | 2,406,002 |
2016-11-14 | $9.33 | $9.94 | $9.07 | $9.50 | $9.28 | 2,598,268 |
2016-11-11 | $10.88 | $10.90 | $9.35 | $9.38 | $9.16 | 4,340,761 |
2016-11-10 | $12.90 | $12.90 | $10.81 | $10.88 | $10.63 | 3,712,941 |
2016-11-09 | $11.83 | $12.79 | $11.68 | $12.09 | $11.81 | 5,364,045 |
2016-11-08 | $11.10 | $11.43 | $10.73 | $11.03 | $10.77 | 1,719,495 |
2016-11-07 | $11.09 | $11.20 | $10.88 | $11.06 | $10.80 | 1,113,950 |
2016-11-04 | $11.56 | $11.69 | $11.23 | $11.44 | $11.17 | 1,346,689 |
2016-11-03 | $11.48 | $11.84 | $11.41 | $11.62 | $11.35 | 1,035,791 |
2016-11-02 | $12.01 | $12.28 | $11.42 | $11.55 | $11.28 | 2,804,862 |
2016-11-01 | $11.29 | $11.91 | $11.28 | $11.68 | $11.41 | 2,324,505 |
2016-10-31 | $10.80 | $11.00 | $10.62 | $10.96 | $10.71 | 1,146,326 |
2016-10-28 | $10.62 | $10.92 | $10.45 | $10.75 | $10.50 | 1,388,815 |
2016-10-27 | $10.98 | $11.02 | $10.55 | $10.67 | $10.42 | 846,133 |
2016-10-26 | $10.63 | $11.21 | $10.63 | $10.87 | $10.62 | 1,408,875 |
2016-10-25 | $10.95 | $11.39 | $10.87 | $11.21 | $10.95 | 1,611,129 |
2016-10-24 | $11.26 | $11.38 | $10.64 | $10.86 | $10.61 | 1,588,632 |
2016-10-21 | $11.29 | $11.32 | $11.11 | $11.19 | $10.93 | 731,680 |
2016-10-20 | $11.32 | $11.38 | $11.01 | $11.31 | $11.05 | 997,428 |
2016-10-19 | $11.23 | $11.46 | $11.03 | $11.33 | $11.07 | 2,659,865 |
2016-10-18 | $11.20 | $11.20 | $10.62 | $11.05 | $10.79 | 1,342,220 |
2016-10-17 | $10.57 | $10.74 | $10.44 | $10.53 | $10.29 | 1,025,253 |
2016-10-14 | $10.54 | $10.83 | $10.44 | $10.48 | $10.24 | 2,064,220 |
2016-10-13 | $10.60 | $11.02 | $10.58 | $10.70 | $10.45 | 1,982,943 |
2016-10-12 | $10.37 | $10.78 | $10.35 | $10.61 | $10.36 | 1,608,527 |
2016-10-11 | $10.54 | $10.66 | $10.34 | $10.34 | $10.10 | 1,082,255 |
2016-10-10 | $10.60 | $10.76 | $10.54 | $10.67 | $10.42 | 998,492 |
2016-10-07 | $10.87 | $10.97 | $10.26 | $10.50 | $10.26 | 1,797,553 |
2016-10-06 | $10.30 | $10.62 | $10.13 | $10.35 | $10.11 | 2,060,839 |
2016-10-05 | $10.84 | $10.92 | $10.42 | $10.74 | $10.49 | 1,870,774 |
2016-10-04 | $11.37 | $11.37 | $10.50 | $10.70 | $10.45 | 3,575,035 |
2016-10-03 | $12.04 | $12.14 | $11.61 | $11.81 | $11.54 | 1,417,446 |
2016-09-30 | $12.50 | $12.54 | $12.02 | $12.06 | $11.78 | 1,412,034 |
2016-09-29 | $12.29 | $12.35 | $11.95 | $12.18 | $11.90 | 1,605,448 |
2016-09-28 | $11.98 | $12.56 | $11.74 | $12.39 | $12.10 | 1,974,874 |
2016-09-27 | $12.44 | $12.44 | $11.72 | $12.01 | $11.73 | 2,539,173 |
2016-09-26 | $12.77 | $12.93 | $12.50 | $12.51 | $12.22 | 1,066,667 |
2016-09-23 | $13.07 | $13.23 | $12.57 | $12.69 | $12.39 | 1,689,309 |
2016-09-22 | $13.59 | $13.73 | $12.93 | $13.17 | $12.86 | 2,017,435 |
2016-09-21 | $12.99 | $13.46 | $12.68 | $13.39 | $13.08 | 3,062,956 |
2016-09-20 | $12.27 | $12.50 | $12.17 | $12.46 | $12.17 | 1,597,222 |
2016-09-19 | $12.20 | $12.43 | $12.17 | $12.26 | $11.97 | 1,392,644 |
2016-09-16 | $12.34 | $12.54 | $11.97 | $11.97 | $11.69 | 7,555,208 |
2016-09-15 | $12.85 | $12.85 | $12.16 | $12.54 | $12.25 | 2,127,692 |
2016-09-14 | $12.45 | $13.00 | $12.41 | $12.58 | $12.29 | 2,599,452 |
2016-09-13 | $12.65 | $12.80 | $12.08 | $12.25 | $11.97 | 2,843,504 |
2016-09-12 | $11.85 | $13.09 | $11.76 | $12.89 | $12.59 | 3,649,989 |
2016-09-09 | $13.13 | $13.14 | $11.90 | $12.10 | $11.82 | 2,747,669 |
2016-09-08 | $13.60 | $13.77 | $13.22 | $13.37 | $13.06 | 1,887,716 |
2016-09-07 | $13.67 | $13.68 | $13.08 | $13.61 | $13.29 | 2,462,623 |
2016-09-06 | $13.08 | $13.64 | $12.89 | $13.59 | $13.27 | 2,701,146 |
2016-09-02 | $12.71 | $12.94 | $12.29 | $12.75 | $12.45 | 2,609,623 |
2016-09-01 | $11.66 | $12.27 | $11.55 | $12.23 | $11.95 | 2,744,991 |
2016-08-31 | $11.90 | $12.03 | $11.54 | $11.72 | $11.45 | 3,198,413 |
2016-08-30 | $12.52 | $12.88 | $11.91 | $12.04 | $11.76 | 3,715,167 |
2016-08-29 | $12.73 | $13.14 | $12.65 | $12.90 | $12.60 | 1,857,376 |
2016-08-26 | $13.41 | $13.59 | $12.67 | $12.87 | $12.57 | 3,534,562 |
2016-08-25 | $12.89 | $13.57 | $12.75 | $13.10 | $12.80 | 2,437,509 |
2016-08-24 | $14.35 | $14.45 | $13.02 | $13.09 | $12.79 | 3,325,254 |
2016-08-23 | $14.77 | $15.32 | $14.62 | $14.64 | $14.30 | 2,831,892 |
2016-08-22 | $14.22 | $14.59 | $14.21 | $14.41 | $14.07 | 1,665,153 |
2016-08-19 | $14.67 | $14.98 | $14.55 | $14.75 | $14.41 | 2,154,049 |
2016-08-18 | $14.92 | $15.15 | $14.59 | $15.08 | $14.73 | 2,654,933 |
2016-08-17 | $14.97 | $14.97 | $14.23 | $14.76 | $14.42 | 3,254,730 |
2016-08-16 | $15.16 | $15.26 | $14.87 | $15.13 | $14.78 | 2,108,415 |
2016-08-15 | $15.36 | $15.48 | $14.93 | $15.08 | $14.73 | 2,256,455 |
2016-08-12 | $15.64 | $15.84 | $15.23 | $15.34 | $14.98 | 2,832,419 |
2016-08-11 | $14.42 | $15.71 | $14.20 | $15.43 | $15.07 | 5,619,900 |
2016-08-10 | $13.99 | $14.13 | $13.79 | $13.82 | $13.50 | 1,739,434 |
2016-08-09 | $13.70 | $13.88 | $13.62 | $13.69 | $13.37 | 954,503 |
2016-08-08 | $13.27 | $13.93 | $13.25 | $13.55 | $13.23 | 1,659,585 |
2016-08-05 | $13.12 | $13.55 | $12.91 | $13.34 | $13.03 | 1,881,437 |
2016-08-04 | $13.75 | $14.03 | $13.59 | $13.64 | $13.32 | 2,501,833 |
2016-08-03 | $14.00 | $14.00 | $13.60 | $13.74 | $13.42 | 2,066,352 |
2016-08-02 | $14.35 | $14.53 | $14.10 | $14.15 | $13.82 | 1,732,183 |
2016-08-01 | $14.03 | $14.15 | $13.80 | $14.12 | $13.79 | 1,207,553 |
2016-07-29 | $13.77 | $14.16 | $13.65 | $13.94 | $13.62 | 1,780,058 |
2016-07-28 | $13.71 | $13.84 | $13.26 | $13.55 | $13.23 | 1,590,127 |
2016-07-27 | $13.13 | $13.71 | $12.80 | $13.57 | $13.25 | 2,462,113 |
2016-07-26 | $12.79 | $13.17 | $12.69 | $12.98 | $12.68 | 1,516,871 |
2016-07-25 | $12.92 | $12.97 | $12.37 | $12.64 | $12.35 | 1,846,792 |
2016-07-22 | $13.34 | $13.34 | $13.00 | $13.22 | $12.91 | 1,302,218 |
2016-07-21 | $12.97 | $13.56 | $12.78 | $13.46 | $13.15 | 2,450,602 |
2016-07-20 | $13.66 | $13.67 | $12.96 | $13.06 | $12.76 | 3,196,842 |
2016-07-19 | $14.20 | $14.27 | $13.94 | $13.99 | $13.66 | 1,416,470 |
2016-07-18 | $14.20 | $14.39 | $14.07 | $14.32 | $13.99 | 1,746,827 |
2016-07-15 | $14.45 | $14.62 | $14.18 | $14.24 | $13.91 | 1,568,325 |
2016-07-14 | $14.16 | $14.55 | $13.71 | $14.54 | $14.20 | 3,148,599 |
2016-07-13 | $14.47 | $14.71 | $14.08 | $14.67 | $14.33 | 2,684,303 |
2016-07-12 | $14.87 | $14.93 | $14.23 | $14.32 | $13.99 | 1,998,413 |
2016-07-11 | $14.42 | $14.89 | $14.39 | $14.87 | $14.52 | 2,593,130 |
2016-07-08 | $14.33 | $14.70 | $14.14 | $14.58 | $14.24 | 2,924,737 |
2016-07-07 | $14.57 | $14.62 | $13.99 | $14.21 | $13.88 | 2,834,158 |
2016-07-06 | $13.90 | $14.86 | $13.80 | $14.77 | $14.43 | 4,661,157 |
2016-07-05 | $13.68 | $13.83 | $13.24 | $13.71 | $13.39 | 2,966,407 |
2016-07-01 | $13.50 | $13.66 | $13.28 | $13.58 | $13.26 | 2,345,808 |
2016-06-30 | $12.72 | $13.04 | $12.57 | $12.99 | $12.69 | 1,923,549 |
2016-06-29 | $12.40 | $12.72 | $12.39 | $12.56 | $12.27 | 4,040,751 |
2016-06-28 | $11.66 | $12.30 | $11.66 | $12.20 | $11.92 | 3,444,583 |
2016-06-27 | $12.14 | $12.32 | $11.43 | $11.86 | $11.58 | 2,873,460 |
2016-06-24 | $12.24 | $12.39 | $11.85 | $12.02 | $11.74 | 4,109,863 |
2016-06-23 | $11.41 | $11.66 | $11.34 | $11.45 | $11.18 | 2,120,091 |
2016-06-22 | $11.33 | $11.45 | $11.08 | $11.43 | $11.16 | 1,508,656 |
2016-06-21 | $11.37 | $11.53 | $11.15 | $11.32 | $11.06 | 1,593,931 |
2016-06-20 | $11.05 | $11.74 | $10.91 | $11.57 | $11.30 | 2,668,239 |
2016-06-17 | $11.39 | $11.71 | $11.26 | $11.45 | $11.18 | 22,655,754 |
2016-06-16 | $12.00 | $12.04 | $11.07 | $11.25 | $10.99 | 3,836,625 |
2016-06-15 | $11.14 | $11.80 | $10.98 | $11.61 | $11.34 | 4,308,626 |
2016-06-14 | $11.44 | $11.58 | $11.14 | $11.45 | $11.18 | 2,884,919 |
2016-06-13 | $11.50 | $11.73 | $11.25 | $11.39 | $11.13 | 4,413,847 |
2016-06-10 | $11.32 | $11.55 | $10.94 | $11.21 | $10.95 | 2,693,912 |
2016-06-09 | $11.13 | $11.36 | $11.00 | $11.31 | $11.05 | 2,094,028 |
2016-06-08 | $11.09 | $11.41 | $10.95 | $11.14 | $10.88 | 3,972,624 |
2016-06-07 | $10.24 | $10.62 | $10.24 | $10.47 | $10.23 | 1,724,807 |
2016-06-06 | $10.16 | $10.42 | $9.99 | $10.41 | $10.17 | 2,433,058 |
2016-06-03 | $9.52 | $10.24 | $9.52 | $10.13 | $9.89 | 3,142,811 |
2016-06-02 | $8.98 | $9.20 | $8.76 | $9.08 | $8.87 | 1,242,346 |
2016-06-01 | $9.04 | $9.19 | $8.83 | $9.03 | $8.82 | 1,331,204 |
2016-05-31 | $8.68 | $9.10 | $8.58 | $9.03 | $8.82 | 2,185,984 |
2016-05-27 | $9.19 | $9.29 | $8.66 | $8.71 | $8.51 | 2,211,505 |
2016-05-26 | $9.43 | $9.55 | $9.15 | $9.33 | $9.11 | 1,608,226 |
2016-05-25 | $8.81 | $9.35 | $8.62 | $9.28 | $9.06 | 2,046,285 |
2016-05-24 | $9.44 | $9.44 | $8.89 | $8.89 | $8.68 | 1,945,754 |
2016-05-23 | $9.43 | $9.81 | $9.31 | $9.64 | $9.42 | 1,221,375 |
2016-05-20 | $9.64 | $9.75 | $9.31 | $9.67 | $9.45 | 2,082,814 |
2016-05-19 | $8.89 | $9.76 | $8.78 | $9.57 | $9.35 | 2,604,239 |
2016-05-18 | $9.70 | $9.98 | $9.27 | $9.31 | $9.09 | 2,802,128 |
2016-05-17 | $9.53 | $10.06 | $9.37 | $9.98 | $9.75 | 3,188,837 |
2016-05-16 | $9.63 | $9.85 | $9.36 | $9.50 | $9.28 | 2,106,639 |
2016-05-13 | $9.27 | $9.67 | $9.06 | $9.47 | $9.25 | 2,401,166 |
2016-05-12 | $9.04 | $9.49 | $8.94 | $9.27 | $9.05 | 3,399,008 |
2016-05-11 | $8.83 | $9.04 | $8.47 | $8.77 | $8.57 | 1,860,400 |
2016-05-10 | $8.37 | $8.65 | $8.17 | $8.61 | $8.41 | 1,911,951 |
2016-05-09 | $8.75 | $8.75 | $8.24 | $8.38 | $8.19 | 1,862,606 |
2016-05-06 | $8.90 | $9.25 | $8.77 | $9.08 | $8.87 | 2,377,878 |
2016-05-05 | $8.46 | $8.85 | $8.46 | $8.74 | $8.54 | 2,023,186 |
2016-05-04 | $8.70 | $8.96 | $8.27 | $8.31 | $8.12 | 3,133,438 |
2016-05-03 | $9.30 | $9.36 | $8.77 | $8.96 | $8.75 | 2,436,711 |
2016-05-02 | $9.53 | $9.61 | $9.16 | $9.30 | $9.08 | 3,039,603 |
2016-04-29 | $9.24 | $9.61 | $9.24 | $9.39 | $9.17 | 3,334,373 |
2016-04-28 | $8.85 | $9.15 | $8.72 | $9.05 | $8.84 | 2,131,348 |
2016-04-27 | $8.72 | $8.91 | $8.42 | $8.70 | $8.50 | 2,129,511 |
2016-04-26 | $8.31 | $8.68 | $8.17 | $8.68 | $8.48 | 1,782,767 |
2016-04-25 | $8.38 | $8.38 | $8.14 | $8.27 | $8.08 | 1,581,474 |
2016-04-22 | $8.47 | $8.72 | $8.17 | $8.35 | $8.16 | 3,019,108 |
2016-04-21 | $8.44 | $8.57 | $8.19 | $8.45 | $8.25 | 3,330,319 |
2016-04-20 | $8.14 | $8.61 | $8.06 | $8.08 | $7.89 | 3,962,783 |
2016-04-19 | $7.64 | $8.11 | $7.57 | $8.09 | $7.90 | 3,730,366 |
2016-04-18 | $7.28 | $7.37 | $7.15 | $7.31 | $7.14 | 1,543,621 |
2016-04-15 | $7.15 | $7.41 | $7.07 | $7.26 | $7.09 | 1,999,608 |
2016-04-14 | $7.32 | $7.33 | $6.85 | $7.13 | $6.96 | 2,314,694 |
2016-04-13 | $7.12 | $7.58 | $7.03 | $7.36 | $7.19 | 3,190,874 |
2016-04-12 | $7.10 | $7.30 | $6.84 | $7.27 | $7.10 | 3,008,775 |
2016-04-11 | $6.42 | $7.02 | $6.39 | $7.00 | $6.84 | 3,531,436 |
2016-04-08 | $6.02 | $6.30 | $6.01 | $6.28 | $6.13 | 2,002,279 |
2016-04-07 | $5.94 | $6.08 | $5.89 | $6.00 | $5.86 | 2,075,558 |
2016-04-06 | $5.59 | $5.81 | $5.50 | $5.79 | $5.66 | 1,514,425 |
2016-04-05 | $5.60 | $5.70 | $5.53 | $5.63 | $5.50 | 1,267,856 |
2016-04-04 | $5.62 | $5.67 | $5.50 | $5.53 | $5.40 | 2,422,783 |
2016-04-01 | $5.45 | $5.64 | $5.26 | $5.64 | $5.51 | 1,583,821 |
2016-03-31 | $5.66 | $5.78 | $5.54 | $5.55 | $5.42 | 1,013,975 |
2016-03-30 | $5.79 | $5.79 | $5.56 | $5.63 | $5.50 | 1,272,085 |
2016-03-29 | $5.41 | $5.79 | $5.36 | $5.75 | $5.62 | 1,279,806 |
2016-03-28 | $5.52 | $5.54 | $5.26 | $5.38 | $5.25 | 839,156 |
2016-03-24 | $5.38 | $5.50 | $5.24 | $5.46 | $5.33 | 967,969 |
2016-03-23 | $5.39 | $5.60 | $5.27 | $5.33 | $5.21 | 1,685,445 |
2016-03-22 | $5.92 | $5.93 | $5.59 | $5.63 | $5.50 | 1,449,287 |
2016-03-21 | $5.71 | $5.96 | $5.68 | $5.81 | $5.67 | 1,113,343 |
2016-03-18 | $5.73 | $5.93 | $5.69 | $5.73 | $5.60 | 3,409,972 |
2016-03-17 | $5.88 | $5.99 | $5.68 | $5.70 | $5.57 | 2,007,599 |
2016-03-16 | $5.35 | $5.75 | $5.20 | $5.73 | $5.60 | 2,415,902 |
2016-03-15 | $5.50 | $5.50 | $5.20 | $5.37 | $5.25 | 1,590,985 |
2016-03-14 | $5.83 | $5.88 | $5.49 | $5.53 | $5.40 | 2,343,611 |
2016-03-11 | $5.82 | $5.91 | $5.74 | $5.78 | $5.65 | 1,857,600 |
2016-03-10 | $5.95 | $6.03 | $5.70 | $5.80 | $5.67 | 3,420,080 |
2016-03-09 | $5.74 | $5.95 | $5.61 | $5.86 | $5.72 | 2,283,351 |
2016-03-08 | $6.07 | $6.10 | $5.74 | $5.83 | $5.69 | 2,190,678 |
2016-03-07 | $6.53 | $6.63 | $5.88 | $5.95 | $5.81 | 4,935,307 |
2016-03-04 | $6.67 | $7.25 | $6.63 | $6.69 | $6.53 | 3,289,938 |
2016-03-03 | $6.06 | $6.55 | $6.03 | $6.48 | $6.33 | 1,995,976 |
2016-03-02 | $5.68 | $6.07 | $5.63 | $6.03 | $5.89 | 1,653,226 |
2016-03-01 | $5.86 | $5.93 | $5.53 | $5.70 | $5.57 | 1,784,624 |
2016-02-29 | $5.57 | $5.86 | $5.56 | $5.80 | $5.67 | 1,821,684 |
2016-02-26 | $5.61 | $5.83 | $5.46 | $5.54 | $5.41 | 2,480,152 |
2016-02-25 | $5.76 | $6.02 | $5.75 | $5.99 | $5.85 | 1,360,401 |
2016-02-24 | $5.95 | $6.10 | $5.72 | $5.82 | $5.68 | 1,830,043 |
2016-02-23 | $5.89 | $6.03 | $5.73 | $5.75 | $5.62 | 952,688 |
2016-02-22 | $5.59 | $5.86 | $5.58 | $5.80 | $5.67 | 1,541,038 |
2016-02-19 | $5.85 | $5.98 | $5.73 | $5.77 | $5.64 | 1,034,398 |
2016-02-18 | $5.45 | $5.97 | $5.42 | $5.91 | $5.77 | 1,747,248 |
2016-02-17 | $5.67 | $5.75 | $5.39 | $5.51 | $5.38 | 2,066,123 |
2016-02-16 | $5.78 | $5.95 | $5.48 | $5.58 | $5.45 | 1,705,876 |
2016-02-12 | $5.74 | $6.09 | $5.74 | $6.04 | $5.89 | 1,463,248 |
2016-02-11 | $6.03 | $6.18 | $5.77 | $5.87 | $5.73 | 2,121,472 |
2016-02-10 | $5.51 | $5.65 | $5.26 | $5.58 | $5.45 | 1,488,486 |
2016-02-09 | $5.68 | $5.90 | $5.54 | $5.59 | $5.46 | 2,707,787 |
2016-02-08 | $5.68 | $5.86 | $5.53 | $5.60 | $5.47 | 2,202,481 |
2016-02-05 | $4.77 | $5.44 | $4.72 | $5.41 | $5.28 | 1,981,344 |
2016-02-04 | $4.93 | $5.28 | $4.87 | $4.89 | $4.78 | 2,035,294 |
2016-02-03 | $4.49 | $4.77 | $4.47 | $4.76 | $4.65 | 1,430,092 |
2016-02-02 | $4.48 | $4.51 | $4.29 | $4.44 | $4.33 | 1,184,457 |
2016-02-01 | $4.42 | $4.59 | $4.40 | $4.51 | $4.41 | 1,005,875 |
2016-01-29 | $4.07 | $4.40 | $4.07 | $4.36 | $4.26 | 1,186,519 |
2016-01-28 | $4.08 | $4.21 | $3.92 | $4.10 | $4.00 | 1,026,740 |
2016-01-27 | $4.11 | $4.14 | $4.01 | $4.13 | $4.03 | 987,754 |
2016-01-26 | $4.03 | $4.14 | $3.99 | $4.11 | $4.01 | 1,108,611 |
2016-01-25 | $4.00 | $4.18 | $3.95 | $3.95 | $3.86 | 919,972 |
2016-01-22 | $3.86 | $4.08 | $3.80 | $3.93 | $3.84 | 1,329,280 |
2016-01-21 | $3.76 | $3.93 | $3.66 | $3.88 | $3.79 | 1,120,963 |
2016-01-20 | $3.97 | $3.97 | $3.66 | $3.80 | $3.71 | 2,088,105 |
2016-01-19 | $4.49 | $4.51 | $3.79 | $3.85 | $3.76 | 2,619,534 |
2016-01-15 | $4.65 | $4.75 | $4.38 | $4.40 | $4.30 | 1,375,766 |
2016-01-14 | $4.59 | $4.65 | $4.40 | $4.51 | $4.41 | 1,211,381 |
2016-01-13 | $4.64 | $4.84 | $4.54 | $4.68 | $4.57 | 1,375,059 |
2016-01-12 | $4.96 | $5.02 | $4.56 | $4.64 | $4.53 | 2,233,462 |
2016-01-11 | $5.22 | $5.28 | $4.92 | $5.02 | $4.90 | 1,561,353 |
2016-01-08 | $5.14 | $5.32 | $5.09 | $5.21 | $5.09 | 1,189,799 |
2016-01-07 | $5.28 | $5.36 | $5.07 | $5.24 | $5.12 | 1,584,141 |
2016-01-06 | $5.19 | $5.26 | $5.12 | $5.20 | $5.08 | 898,833 |
2016-01-05 | $5.21 | $5.21 | $5.01 | $5.11 | $4.99 | 1,141,047 |
2016-01-04 | $5.27 | $5.39 | $5.05 | $5.18 | $5.06 | 1,256,996 |
2015-12-31 | $5.10 | $5.18 | $5.01 | $5.18 | $5.06 | 745,333 |
2015-12-30 | $5.15 | $5.15 | $5.01 | $5.09 | $4.97 | 653,793 |
2015-12-29 | $5.24 | $5.25 | $5.08 | $5.18 | $5.06 | 625,914 |
2015-12-28 | $5.31 | $5.31 | $5.07 | $5.10 | $4.98 | 901,124 |
2015-12-24 | $5.18 | $5.47 | $5.16 | $5.41 | $5.28 | 703,384 |
2015-12-23 | $5.08 | $5.22 | $5.05 | $5.12 | $5.00 | 800,912 |
2015-12-22 | $5.13 | $5.27 | $5.00 | $5.07 | $4.95 | 1,079,630 |
2015-12-21 | $5.25 | $5.32 | $5.15 | $5.18 | $5.06 | 840,148 |
2015-12-18 | $5.13 | $5.28 | $5.06 | $5.12 | $5.00 | 1,491,507 |
2015-12-17 | $5.13 | $5.22 | $4.99 | $5.03 | $4.91 | 1,583,353 |
2015-12-16 | $5.25 | $5.35 | $5.14 | $5.30 | $5.18 | 1,398,342 |
2015-12-15 | $5.17 | $5.20 | $5.04 | $5.09 | $4.97 | 1,150,034 |
2015-12-14 | $5.31 | $5.39 | $5.08 | $5.11 | $4.99 | 1,790,216 |
2015-12-11 | $5.33 | $5.54 | $5.25 | $5.35 | $5.23 | 1,362,367 |
2015-12-10 | $5.54 | $5.65 | $5.45 | $5.46 | $5.33 | 802,571 |
2015-12-09 | $5.54 | $5.75 | $5.45 | $5.57 | $5.44 | 1,425,869 |
2015-12-08 | $5.46 | $5.49 | $5.23 | $5.45 | $5.32 | 1,118,100 |
2015-12-07 | $5.77 | $5.81 | $5.42 | $5.47 | $5.34 | 1,141,075 |
2015-12-04 | $5.59 | $5.92 | $5.57 | $5.83 | $5.69 | 1,570,459 |
2015-12-03 | $5.56 | $5.64 | $5.44 | $5.54 | $5.41 | 977,498 |
2015-12-02 | $5.40 | $5.61 | $5.32 | $5.50 | $5.37 | 1,164,757 |
2015-12-01 | $5.33 | $5.51 | $5.21 | $5.48 | $5.35 | 1,269,113 |
2015-11-30 | $5.23 | $5.42 | $5.21 | $5.25 | $5.13 | 1,163,516 |
2015-11-27 | $5.18 | $5.40 | $5.12 | $5.21 | $5.09 | 817,041 |
2015-11-25 | $5.14 | $5.41 | $5.08 | $5.32 | $5.20 | 1,436,310 |
2015-11-24 | $5.14 | $5.29 | $5.07 | $5.24 | $5.12 | 1,317,564 |
2015-11-23 | $4.95 | $5.05 | $4.90 | $5.03 | $4.91 | 1,066,445 |
2015-11-20 | $5.23 | $5.30 | $4.95 | $4.96 | $4.84 | 1,333,813 |
2015-11-19 | $5.04 | $5.28 | $5.03 | $5.20 | $5.08 | 1,111,382 |
2015-11-18 | $4.88 | $5.02 | $4.78 | $5.01 | $4.89 | 1,407,698 |
2015-11-17 | $5.17 | $5.22 | $4.81 | $4.87 | $4.76 | 1,615,061 |
2015-11-16 | $5.19 | $5.25 | $5.11 | $5.21 | $5.09 | 1,316,918 |
2015-11-13 | $5.15 | $5.23 | $5.09 | $5.12 | $5.00 | 1,363,927 |
2015-11-12 | $5.11 | $5.34 | $5.05 | $5.17 | $5.05 | 1,708,338 |
2015-11-11 | $5.30 | $5.36 | $5.12 | $5.21 | $5.09 | 1,403,133 |
2015-11-10 | $5.52 | $5.52 | $5.28 | $5.30 | $5.18 | 1,828,782 |
2015-11-09 | $5.63 | $5.65 | $5.34 | $5.61 | $5.48 | 2,134,328 |
2015-11-06 | $5.94 | $6.02 | $5.64 | $5.66 | $5.53 | 2,970,632 |
2015-11-05 | $6.54 | $6.55 | $6.12 | $6.19 | $6.05 | 2,033,748 |
2015-11-04 | $6.84 | $6.92 | $6.43 | $6.47 | $6.32 | 2,178,664 |
2015-11-03 | $6.79 | $6.90 | $6.66 | $6.85 | $6.69 | 1,343,850 |
2015-11-02 | $6.81 | $7.02 | $6.69 | $6.92 | $6.75 | 1,595,224 |
2015-10-30 | $7.04 | $7.13 | $6.84 | $6.90 | $6.74 | 1,400,417 |
2015-10-29 | $7.32 | $7.48 | $6.95 | $7.04 | $6.88 | 2,017,647 |
2015-10-28 | $7.84 | $8.02 | $7.34 | $7.43 | $7.26 | 2,671,065 |
2015-10-27 | $7.34 | $7.74 | $7.20 | $7.63 | $7.45 | 1,600,751 |
2015-10-26 | $7.51 | $7.56 | $7.30 | $7.39 | $7.22 | 852,614 |
2015-10-23 | $7.53 | $7.59 | $7.32 | $7.52 | $7.35 | 1,445,303 |
2015-10-22 | $7.29 | $7.59 | $7.23 | $7.39 | $7.22 | 979,727 |
2015-10-21 | $7.39 | $7.40 | $7.09 | $7.27 | $7.10 | 1,378,243 |
2015-10-20 | $7.08 | $7.52 | $7.08 | $7.43 | $7.26 | 1,562,885 |
2015-10-19 | $7.40 | $7.43 | $6.96 | $7.03 | $6.87 | 1,420,556 |
2015-10-16 | $7.63 | $7.78 | $7.42 | $7.44 | $7.27 | 1,486,128 |
2015-10-15 | $7.39 | $7.71 | $7.32 | $7.66 | $7.48 | 1,776,940 |
2015-10-14 | $7.05 | $7.56 | $7.05 | $7.52 | $7.35 | 2,442,518 |
2015-10-13 | $6.85 | $7.16 | $6.69 | $6.96 | $6.80 | 1,639,442 |
2015-10-12 | $7.14 | $7.19 | $6.82 | $6.92 | $6.76 | 1,339,030 |
2015-10-09 | $7.24 | $7.26 | $6.85 | $6.93 | $6.77 | 2,221,236 |
2015-10-08 | $7.11 | $7.31 | $6.92 | $6.92 | $6.76 | 2,068,112 |
2015-10-07 | $7.49 | $7.57 | $7.21 | $7.49 | $7.32 | 1,576,286 |
2015-10-06 | $7.39 | $7.67 | $7.15 | $7.44 | $7.27 | 2,627,265 |
2015-10-05 | $6.85 | $7.31 | $6.81 | $7.24 | $7.07 | 2,346,243 |
2015-10-02 | $6.38 | $6.81 | $6.37 | $6.79 | $6.63 | 1,465,013 |
2015-10-01 | $6.58 | $6.69 | $6.09 | $6.15 | $6.01 | 1,606,609 |
2015-09-30 | $6.20 | $6.53 | $6.09 | $6.52 | $6.37 | 1,392,856 |
2015-09-29 | $6.36 | $6.48 | $6.23 | $6.29 | $6.14 | 912,994 |
2015-09-28 | $6.51 | $6.51 | $6.23 | $6.29 | $6.14 | 1,204,959 |
2015-09-25 | $6.54 | $6.70 | $6.50 | $6.67 | $6.51 | 1,297,578 |
2015-09-24 | $6.36 | $6.69 | $6.31 | $6.67 | $6.51 | 1,660,455 |
2015-09-23 | $6.47 | $6.50 | $6.15 | $6.17 | $6.03 | 864,906 |
2015-09-22 | $6.41 | $6.47 | $6.20 | $6.29 | $6.14 | 1,089,049 |
2015-09-21 | $6.60 | $6.78 | $6.50 | $6.58 | $6.43 | 1,474,882 |
2015-09-18 | $6.63 | $7.07 | $6.62 | $6.74 | $6.58 | 3,328,407 |
2015-09-17 | $6.24 | $6.53 | $6.04 | $6.45 | $6.30 | 2,294,944 |
2015-09-16 | $6.09 | $6.36 | $6.05 | $6.33 | $6.18 | 1,179,049 |
2015-09-15 | $5.94 | $6.12 | $5.87 | $5.92 | $5.78 | 759,436 |
2015-09-14 | $5.89 | $6.13 | $5.74 | $5.98 | $5.84 | 1,150,358 |
2015-09-11 | $5.76 | $5.96 | $5.59 | $5.95 | $5.81 | 1,149,320 |
2015-09-10 | $5.99 | $6.08 | $5.79 | $5.81 | $5.67 | 1,043,479 |
2015-09-09 | $6.01 | $6.19 | $5.81 | $5.86 | $5.72 | 1,056,077 |
2015-09-08 | $6.11 | $6.27 | $5.97 | $6.14 | $6.00 | 876,046 |
2015-09-04 | $6.08 | $6.17 | $5.84 | $6.04 | $5.90 | 1,099,608 |
2015-09-03 | $6.12 | $6.47 | $6.07 | $6.14 | $6.00 | 1,189,499 |
2015-09-02 | $6.36 | $6.47 | $6.11 | $6.24 | $6.09 | 1,595,454 |
SSR Mining Inc (SSRM) News Headlines
Recent SSR Mining Inc (SSRM) News
Similar Companies to SSR Mining Inc (SSRM) in the Gold Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |