Swatch Group AG (SWGAY) Exchange: PINK
Data as of May 2, 2025
$8.60 ($0.02) 0.23%
Swatch Group AG - Daily Information
Click for more stock information on Swatch Group AG.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $8.60 |
Previous Close | $8.60 |
High | $8.62 |
Low | $8.53 |
Adjusted Open | $8.60 |
Previous Adjusted Close | $8.60 |
Adjusted High | $8.62 |
Adjusted Low | $8.53 |
About Swatch Group AG (SWGAY)
The Swatch Group AG manufactures and sells finished watches, jewelry, and watch movements and components worldwide. The companys Watches & Jewelry segment produces and sells watches and jewelry. Its Electronic Systems segment is involved in the design, production, and commercialization of electronic components, as well as in the sports timing products. The company is also involved in the provision of assembly, research and development, administration, watch case polishing, logistics and distribution, and customer services; and microelectronics, watch cases and crowns, miniature low-frequency quartz crystals, thin wires, miniature batteries, watch glasses, watch dials and bracelets, watch hands, sports timing technology and equipment, precision parts, and assembly electronic components, as well as in the communication, real estate, real estate project and property management, reinsurance, and finance businesses. The Swatch Group Ltd offers its watch and jewelry products primarily under the Breguet, Harry Winston, Blancpain, Glashütte Original, Jaquet Droz, Léon Hatot, Omega, Longines, Rado, Union Glashütte, Tissot, Calvin Klein, Balmain, Certina, Mido, Hamilton, Swatch, and Flik Flak brand names. The company markets its products through a distribution network or agents; network of Tourbillon and Hour Passion multibrand watch and jewelry boutiques and monobrand stores; and online stores. The Swatch Group AG is headquartered in Biel/Bienne, Switzerland.
Invest in Swatch Group AG (SWGAY)
Historical Stock Data for Swatch Group AG (SWGAY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $8.60 | $8.62 | $8.53 | $8.60 | $8.60 | 80,924 |
2025-04-24 | $8.53 | $8.62 | $8.52 | $8.58 | $8.58 | 133,700 |
2025-04-23 | $8.57 | $8.67 | $8.49 | $8.52 | $8.52 | 100,932 |
2025-04-22 | $8.29 | $8.51 | $8.29 | $8.43 | $8.43 | 279,691 |
2025-04-21 | $8.33 | $8.41 | $7.97 | $8.09 | $8.09 | 181,142 |
2025-04-17 | $8.08 | $8.18 | $8.05 | $8.12 | $8.12 | 139,424 |
2025-04-16 | $8.02 | $8.13 | $7.99 | $8.01 | $8.01 | 112,756 |
2025-04-15 | $8.14 | $8.16 | $8.00 | $8.07 | $8.07 | 177,143 |
2025-04-14 | $8.24 | $8.43 | $8.09 | $8.15 | $8.15 | 259,093 |
2025-04-11 | $8.04 | $8.26 | $8.04 | $8.24 | $8.24 | 261,629 |
2025-04-10 | $7.84 | $7.95 | $7.74 | $7.93 | $7.93 | 482,438 |
2025-04-09 | $7.45 | $8.20 | $7.41 | $8.20 | $8.20 | 805,625 |
2025-04-08 | $7.71 | $7.72 | $7.31 | $7.37 | $7.37 | 280,784 |
2025-04-07 | $7.29 | $7.64 | $7.26 | $7.43 | $7.43 | 479,851 |
2025-04-04 | $7.50 | $7.65 | $7.47 | $7.50 | $7.50 | 798,025 |
2025-04-03 | $7.97 | $8.11 | $7.93 | $7.98 | $7.98 | 469,929 |
2025-04-02 | $8.30 | $8.36 | $8.25 | $8.27 | $8.27 | 125,908 |
2025-04-01 | $8.48 | $8.48 | $8.32 | $8.37 | $8.37 | 199,504 |
2025-03-31 | $8.54 | $8.58 | $8.50 | $8.55 | $8.55 | 142,355 |
2025-03-28 | $8.82 | $8.88 | $8.78 | $8.81 | $8.81 | 69,843 |
2025-03-27 | $8.99 | $9.03 | $8.93 | $8.94 | $8.94 | 112,838 |
2025-03-26 | $9.00 | $9.06 | $8.93 | $8.99 | $8.99 | 100,236 |
2025-03-25 | $9.01 | $9.05 | $8.96 | $8.96 | $8.96 | 97,977 |
2025-03-24 | $8.81 | $8.92 | $8.79 | $8.90 | $8.90 | 298,401 |
2025-03-21 | $8.97 | $9.10 | $8.97 | $8.99 | $8.99 | 90,409 |
2025-03-20 | $9.02 | $9.08 | $9.00 | $9.04 | $9.04 | 73,567 |
2025-03-19 | $9.43 | $9.50 | $9.39 | $9.46 | $9.46 | 62,863 |
2025-03-18 | $9.34 | $9.36 | $9.31 | $9.32 | $9.32 | 63,628 |
2025-03-17 | $9.35 | $9.42 | $9.31 | $9.34 | $9.34 | 51,333 |
2025-03-14 | $9.34 | $9.40 | $9.28 | $9.39 | $9.39 | 43,337 |
2025-03-13 | $9.17 | $9.26 | $9.14 | $9.18 | $9.18 | 60,249 |
2025-03-12 | $9.37 | $9.40 | $9.27 | $9.36 | $9.36 | 364,877 |
2025-03-11 | $9.52 | $9.52 | $9.38 | $9.46 | $9.46 | 519,327 |
2025-03-10 | $9.34 | $9.58 | $9.34 | $9.51 | $9.51 | 117,944 |
2025-03-07 | $9.49 | $9.65 | $9.49 | $9.63 | $9.63 | 42,791 |
2025-03-06 | $9.72 | $9.79 | $9.70 | $9.75 | $9.75 | 67,807 |
2025-03-05 | $9.49 | $9.53 | $9.46 | $9.51 | $9.51 | 31,586 |
2025-03-04 | $9.52 | $9.70 | $9.46 | $9.64 | $9.64 | 74,990 |
2025-03-03 | $9.68 | $9.73 | $9.58 | $9.63 | $9.63 | 163,048 |
2025-02-28 | $9.63 | $9.72 | $9.56 | $9.65 | $9.65 | 70,053 |
2025-02-27 | $9.48 | $9.56 | $9.45 | $9.49 | $9.49 | 30,800 |
2025-02-26 | $9.73 | $9.77 | $9.66 | $9.68 | $9.68 | 62,529 |
2025-02-25 | $9.99 | $10.00 | $9.90 | $9.94 | $9.94 | 44,157 |
2025-02-24 | $9.85 | $9.91 | $9.83 | $9.85 | $9.85 | 64,829 |
2025-02-21 | $9.52 | $9.62 | $9.52 | $9.56 | $9.56 | 59,730 |
2025-02-20 | $9.44 | $9.53 | $9.41 | $9.51 | $9.51 | 52,587 |
2025-02-19 | $9.14 | $9.18 | $9.12 | $9.14 | $9.14 | 30,816 |
2025-02-18 | $9.41 | $9.41 | $9.31 | $9.34 | $9.34 | 77,415 |
2025-02-14 | $9.58 | $9.58 | $9.43 | $9.44 | $9.44 | 28,794 |
2025-02-13 | $9.55 | $9.59 | $9.50 | $9.56 | $9.56 | 53,301 |
2025-02-12 | $9.32 | $9.41 | $9.29 | $9.39 | $9.39 | 56,028 |
2025-02-11 | $9.18 | $9.30 | $9.18 | $9.30 | $9.30 | 34,100 |
2025-02-10 | $8.97 | $9.03 | $8.96 | $9.02 | $9.02 | 73,696 |
2025-02-07 | $9.15 | $9.16 | $9.04 | $9.06 | $9.06 | 50,706 |
2025-02-06 | $9.18 | $9.26 | $9.16 | $9.18 | $9.18 | 60,806 |
2025-02-05 | $8.94 | $8.99 | $8.90 | $8.98 | $8.98 | 94,571 |
2025-02-04 | $9.09 | $9.17 | $9.04 | $9.06 | $9.06 | 42,532 |
2025-02-03 | $9.35 | $9.45 | $9.28 | $9.34 | $9.34 | 135,157 |
2025-01-31 | $9.20 | $9.35 | $9.19 | $9.24 | $9.24 | 187,682 |
2025-01-30 | $8.94 | $9.28 | $8.94 | $9.20 | $9.20 | 138,555 |
2025-01-29 | $8.95 | $9.03 | $8.90 | $9.00 | $9.00 | 215,360 |
2025-01-28 | $9.14 | $9.14 | $8.95 | $9.05 | $9.05 | 126,875 |
2025-01-27 | $9.21 | $9.25 | $9.18 | $9.24 | $9.24 | 193,299 |
2025-01-24 | $9.06 | $9.21 | $9.02 | $9.14 | $9.14 | 97,801 |
2025-01-23 | $8.88 | $9.06 | $8.84 | $9.06 | $9.06 | 117,772 |
2025-01-22 | $9.07 | $9.10 | $8.96 | $9.02 | $9.02 | 323,055 |
2025-01-21 | $9.03 | $9.17 | $9.02 | $9.13 | $9.13 | 190,715 |
2025-01-17 | $8.85 | $8.89 | $8.79 | $8.84 | $8.84 | 111,313 |
2025-01-16 | $8.73 | $8.75 | $8.64 | $8.72 | $8.72 | 377,048 |
2025-01-15 | $8.49 | $8.51 | $8.42 | $8.46 | $8.46 | 130,987 |
2025-01-14 | $8.50 | $8.54 | $8.43 | $8.51 | $8.51 | 246,777 |
2025-01-13 | $8.53 | $8.54 | $8.44 | $8.54 | $8.54 | 318,683 |
2025-01-10 | $8.64 | $8.64 | $8.52 | $8.59 | $8.59 | 338,308 |
2025-01-08 | $8.86 | $8.94 | $8.82 | $8.89 | $8.89 | 164,501 |
2025-01-07 | $8.84 | $8.91 | $8.80 | $8.88 | $8.88 | 337,035 |
2025-01-06 | $8.68 | $8.94 | $8.67 | $8.90 | $8.90 | 329,226 |
2025-01-03 | $8.66 | $8.68 | $8.59 | $8.64 | $8.64 | 213,983 |
2025-01-02 | $9.05 | $9.11 | $9.02 | $9.07 | $9.07 | 155,191 |
2024-12-31 | $8.94 | $9.13 | $8.94 | $9.06 | $9.06 | 102,952 |
2024-12-30 | $9.11 | $9.13 | $9.03 | $9.08 | $9.08 | 250,273 |
2024-12-27 | $9.00 | $9.11 | $8.98 | $9.03 | $9.03 | 283,169 |
2024-12-26 | $9.05 | $9.14 | $8.98 | $9.14 | $9.14 | 116,934 |
2024-12-24 | $8.65 | $9.11 | $8.65 | $9.11 | $9.11 | 66,591 |
2024-12-23 | $8.98 | $9.04 | $8.93 | $9.00 | $9.00 | 274,161 |
2024-12-20 | $8.89 | $9.04 | $8.86 | $9.00 | $9.00 | 201,031 |
2024-12-19 | $8.87 | $8.94 | $8.83 | $8.84 | $8.84 | 315,659 |
2024-12-18 | $8.92 | $9.03 | $8.78 | $8.90 | $8.90 | 225,626 |
2024-12-17 | $8.90 | $9.01 | $8.87 | $8.99 | $8.99 | 236,329 |
2024-12-16 | $8.90 | $8.94 | $8.83 | $8.89 | $8.89 | 539,622 |
2024-12-13 | $9.18 | $9.25 | $9.13 | $9.20 | $9.20 | 167,029 |
2024-12-12 | $9.22 | $9.29 | $9.20 | $9.25 | $9.25 | 221,424 |
2024-12-11 | $9.24 | $9.30 | $9.22 | $9.29 | $9.29 | 144,166 |
2024-12-10 | $9.23 | $9.31 | $9.20 | $9.29 | $9.29 | 218,688 |
2024-12-09 | $9.48 | $9.50 | $9.42 | $9.44 | $9.44 | 223,798 |
2024-12-06 | $9.20 | $9.33 | $9.16 | $9.23 | $9.23 | 191,214 |
2024-12-05 | $8.94 | $9.03 | $8.91 | $8.98 | $8.98 | 232,033 |
2024-12-04 | $8.89 | $8.97 | $8.87 | $8.89 | $8.89 | 206,339 |
2024-12-03 | $8.91 | $8.92 | $8.86 | $8.89 | $8.89 | 315,253 |
2024-12-02 | $8.85 | $8.97 | $8.80 | $8.92 | $8.92 | 300,722 |
2024-11-29 | $9.00 | $9.08 | $8.99 | $9.07 | $9.07 | 84,783 |
2024-11-27 | $9.05 | $9.10 | $9.01 | $9.07 | $9.07 | 178,609 |
2024-11-26 | $9.08 | $9.08 | $8.99 | $9.00 | $9.00 | 360,987 |
2024-11-25 | $9.01 | $9.12 | $8.99 | $9.01 | $9.01 | 259,439 |
2024-11-22 | $8.84 | $8.96 | $8.84 | $8.87 | $8.87 | 132,229 |
2024-11-21 | $8.94 | $8.95 | $8.90 | $8.95 | $8.95 | 181,365 |
2024-11-20 | $9.06 | $9.10 | $9.01 | $9.09 | $9.09 | 146,852 |
2024-11-19 | $9.13 | $9.30 | $9.09 | $9.20 | $9.20 | 228,570 |
2024-11-18 | $9.35 | $9.42 | $9.32 | $9.37 | $9.37 | 400,673 |
2024-11-15 | $9.38 | $9.41 | $9.31 | $9.34 | $9.34 | 247,681 |
2024-11-14 | $9.15 | $9.24 | $9.01 | $9.08 | $9.08 | 248,203 |
2024-11-13 | $8.99 | $9.02 | $8.91 | $8.96 | $8.96 | 326,153 |
2024-11-12 | $8.94 | $8.97 | $8.87 | $8.92 | $8.92 | 283,494 |
2024-11-11 | $9.32 | $9.32 | $9.18 | $9.18 | $9.18 | 379,584 |
2024-11-08 | $9.36 | $9.36 | $9.15 | $9.22 | $9.22 | 166,785 |
2024-11-07 | $10.09 | $10.13 | $9.97 | $10.03 | $10.03 | 164,563 |
2024-11-06 | $9.88 | $9.93 | $9.86 | $9.93 | $9.93 | 62,557 |
2024-11-05 | $10.08 | $10.09 | $10.00 | $10.06 | $10.06 | 217,748 |
2024-11-04 | $10.31 | $10.35 | $10.27 | $10.31 | $10.31 | 154,878 |
2024-11-01 | $10.31 | $10.35 | $10.25 | $10.26 | $10.26 | 95,088 |
2024-10-31 | $10.27 | $10.27 | $10.13 | $10.18 | $10.18 | 106,596 |
2024-10-30 | $10.19 | $10.33 | $10.19 | $10.27 | $10.27 | 126,158 |
2024-10-29 | $10.65 | $10.71 | $10.62 | $10.66 | $10.66 | 118,562 |
2024-10-28 | $10.57 | $10.69 | $10.56 | $10.69 | $10.69 | 88,435 |
2024-10-25 | $10.55 | $10.63 | $10.52 | $10.52 | $10.52 | 85,197 |
2024-10-24 | $10.47 | $10.55 | $10.42 | $10.45 | $10.45 | 100,225 |
2024-10-23 | $10.14 | $10.25 | $10.09 | $10.16 | $10.16 | 106,444 |
2024-10-22 | $10.09 | $10.13 | $9.98 | $10.03 | $10.03 | 82,583 |
2024-10-21 | $10.09 | $10.13 | $9.98 | $10.00 | $10.00 | 172,286 |
2024-10-18 | $9.92 | $9.95 | $9.84 | $9.90 | $9.90 | 231,122 |
2024-10-17 | $9.68 | $9.83 | $9.60 | $9.67 | $9.67 | 538,003 |
2024-10-16 | $9.75 | $9.79 | $9.67 | $9.79 | $9.79 | 139,239 |
2024-10-15 | $10.18 | $10.18 | $9.93 | $9.93 | $9.93 | 328,723 |
2024-10-14 | $10.13 | $10.30 | $10.06 | $10.25 | $10.25 | 224,034 |
2024-10-11 | $10.57 | $10.61 | $10.53 | $10.60 | $10.60 | 142,475 |
2024-10-10 | $10.64 | $10.66 | $10.62 | $10.66 | $10.66 | 145,429 |
2024-10-09 | $10.55 | $10.75 | $10.55 | $10.66 | $10.66 | 135,280 |
2024-10-08 | $10.57 | $10.59 | $10.44 | $10.47 | $10.47 | 232,380 |
2024-10-07 | $11.03 | $11.19 | $11.02 | $11.13 | $11.13 | 400,688 |
2024-10-04 | $10.63 | $10.83 | $10.63 | $10.83 | $10.83 | 59,188 |
2024-10-03 | $10.58 | $10.60 | $10.47 | $10.53 | $10.53 | 70,968 |
2024-10-02 | $10.65 | $10.67 | $10.62 | $10.65 | $10.65 | 52,104 |
2024-10-01 | $10.55 | $10.55 | $10.44 | $10.49 | $10.49 | 56,939 |
2024-09-30 | $10.73 | $10.73 | $10.63 | $10.66 | $10.66 | 97,748 |
2024-09-27 | $10.60 | $10.69 | $10.58 | $10.66 | $10.66 | 145,202 |
2024-09-26 | $10.33 | $10.36 | $10.12 | $10.33 | $10.33 | 147,716 |
2024-09-25 | $9.24 | $9.24 | $9.15 | $9.15 | $9.15 | 69,965 |
2024-09-24 | $9.08 | $9.13 | $9.02 | $9.11 | $9.11 | 223,475 |
2024-09-23 | $8.83 | $8.88 | $8.73 | $8.77 | $8.77 | 218,453 |
2024-09-20 | $8.90 | $9.00 | $8.88 | $8.92 | $8.92 | 166,016 |
2024-09-19 | $9.25 | $9.26 | $9.20 | $9.25 | $9.25 | 85,127 |
2024-09-18 | $9.03 | $9.16 | $8.96 | $9.14 | $9.14 | 67,314 |
2024-09-17 | $9.05 | $9.10 | $9.02 | $9.02 | $9.02 | 105,467 |
2024-09-16 | $9.10 | $9.11 | $9.02 | $9.07 | $9.07 | 486,567 |
2024-09-13 | $9.20 | $9.20 | $9.11 | $9.12 | $9.12 | 238,574 |
2024-09-12 | $9.04 | $9.13 | $8.98 | $9.11 | $9.11 | 153,179 |
2024-09-11 | $9.15 | $9.19 | $9.09 | $9.17 | $9.17 | 400,604 |
2024-09-10 | $9.25 | $9.25 | $9.14 | $9.20 | $9.20 | 376,522 |
2024-09-09 | $9.31 | $9.40 | $9.30 | $9.35 | $9.35 | 444,971 |
2024-09-06 | $9.73 | $9.73 | $9.62 | $9.62 | $9.62 | 564,691 |
2024-09-05 | $9.85 | $9.88 | $9.78 | $9.87 | $9.87 | 123,520 |
2024-09-04 | $9.81 | $9.98 | $9.81 | $9.89 | $9.89 | 79,249 |
2024-09-03 | $10.29 | $10.29 | $10.17 | $10.19 | $10.19 | 637,079 |
2024-08-30 | $10.43 | $10.49 | $10.40 | $10.45 | $10.45 | 104,128 |
2024-08-29 | $10.50 | $10.50 | $10.41 | $10.45 | $10.45 | 62,020 |
2024-08-28 | $10.56 | $10.61 | $10.49 | $10.55 | $10.55 | 174,843 |
2024-08-27 | $10.69 | $10.73 | $10.65 | $10.69 | $10.69 | 81,584 |
2024-08-26 | $10.65 | $10.73 | $10.65 | $10.71 | $10.71 | 43,546 |
2024-08-23 | $10.46 | $10.68 | $10.46 | $10.67 | $10.67 | 27,690 |
2024-08-22 | $10.53 | $10.55 | $10.44 | $10.45 | $10.45 | 36,452 |
2024-08-21 | $10.40 | $10.50 | $10.39 | $10.49 | $10.49 | 66,108 |
2024-08-20 | $10.32 | $10.41 | $10.32 | $10.39 | $10.39 | 91,843 |
2024-08-19 | $10.58 | $10.61 | $10.54 | $10.58 | $10.58 | 147,712 |
2024-08-16 | $10.49 | $10.52 | $10.44 | $10.51 | $10.51 | 81,082 |
2024-08-15 | $10.55 | $10.57 | $10.48 | $10.53 | $10.53 | 84,408 |
2024-08-14 | $10.56 | $10.62 | $10.54 | $10.59 | $10.59 | 89,164 |
2024-08-13 | $10.44 | $10.50 | $10.39 | $10.49 | $10.49 | 128,288 |
2024-08-12 | $10.31 | $10.38 | $10.31 | $10.33 | $10.33 | 126,705 |
2024-08-09 | $10.34 | $10.42 | $10.34 | $10.42 | $10.42 | 445,543 |
2024-08-08 | $10.33 | $10.38 | $10.29 | $10.38 | $10.38 | 623,638 |
2024-08-07 | $10.38 | $10.40 | $10.27 | $10.30 | $10.30 | 304,682 |
2024-08-06 | $10.26 | $10.38 | $10.25 | $10.34 | $10.34 | 927,601 |
2024-08-05 | $10.24 | $10.38 | $10.24 | $10.34 | $10.34 | 398,208 |
2024-08-02 | $10.19 | $10.30 | $10.19 | $10.29 | $10.29 | 171,063 |
2024-08-01 | $10.14 | $10.19 | $10.03 | $10.10 | $10.10 | 67,599 |
2024-07-31 | $10.23 | $10.25 | $10.15 | $10.23 | $10.23 | 107,760 |
2024-07-30 | $10.17 | $10.23 | $10.10 | $10.20 | $10.20 | 244,551 |
2024-07-29 | $10.04 | $10.04 | $9.95 | $9.99 | $9.99 | 499,583 |
2024-07-26 | $9.93 | $10.00 | $9.92 | $9.99 | $9.99 | 247,185 |
2024-07-25 | $9.82 | $9.97 | $9.82 | $9.89 | $9.89 | 150,903 |
2024-07-24 | $10.01 | $10.05 | $9.79 | $9.80 | $9.80 | 107,753 |
2024-07-23 | $9.99 | $9.99 | $9.90 | $9.93 | $9.93 | 131,841 |
2024-07-22 | $10.03 | $10.05 | $9.98 | $10.02 | $10.02 | 282,175 |
2024-07-19 | $9.90 | $9.97 | $9.86 | $9.93 | $9.93 | 214,806 |
2024-07-18 | $10.15 | $10.15 | $10.03 | $10.04 | $10.04 | 138,790 |
2024-07-17 | $9.73 | $9.86 | $9.73 | $9.81 | $9.81 | 134,988 |
2024-07-16 | $9.50 | $9.55 | $9.40 | $9.48 | $9.48 | 453,587 |
2024-07-15 | $9.57 | $9.57 | $9.40 | $9.54 | $9.54 | 258,148 |
2024-07-12 | $10.54 | $10.62 | $10.49 | $10.51 | $10.51 | 217,213 |
2024-07-11 | $10.41 | $10.45 | $10.37 | $10.37 | $10.37 | 108,965 |
2024-07-10 | $10.23 | $10.32 | $10.19 | $10.32 | $10.32 | 704,360 |
2024-07-09 | $10.23 | $10.28 | $10.16 | $10.26 | $10.26 | 525,539 |
2024-07-08 | $10.46 | $10.46 | $10.27 | $10.30 | $10.30 | 195,756 |
2024-07-05 | $10.46 | $10.47 | $10.31 | $10.41 | $10.41 | 94,850 |
2024-07-03 | $10.32 | $10.41 | $10.29 | $10.30 | $10.30 | 24,844 |
2024-07-02 | $10.17 | $10.23 | $10.15 | $10.20 | $10.20 | 329,475 |
2024-07-01 | $10.24 | $10.27 | $10.14 | $10.17 | $10.17 | 140,761 |
2024-06-28 | $10.14 | $10.25 | $10.13 | $10.20 | $10.20 | 138,581 |
2024-06-27 | $10.37 | $10.43 | $10.34 | $10.37 | $10.37 | 126,964 |
2024-06-26 | $10.41 | $10.51 | $10.38 | $10.50 | $10.50 | 196,198 |
2024-06-25 | $10.62 | $10.68 | $10.59 | $10.66 | $10.66 | 329,189 |
2024-06-24 | $10.67 | $10.73 | $10.67 | $10.71 | $10.71 | 223,210 |
2024-06-21 | $10.40 | $10.47 | $10.38 | $10.44 | $10.44 | 104,311 |
2024-06-20 | $10.47 | $10.54 | $10.40 | $10.50 | $10.50 | 236,130 |
2024-06-18 | $10.71 | $10.79 | $10.70 | $10.78 | $10.78 | 278,530 |
2024-06-17 | $10.24 | $10.39 | $10.24 | $10.39 | $10.39 | 178,618 |
2024-06-14 | $10.31 | $10.38 | $10.28 | $10.34 | $10.34 | 138,562 |
2024-06-13 | $10.53 | $10.55 | $10.45 | $10.51 | $10.51 | 73,557 |
2024-06-12 | $10.59 | $10.62 | $10.50 | $10.50 | $10.50 | 112,420 |
2024-06-11 | $10.43 | $10.43 | $10.33 | $10.38 | $10.38 | 152,898 |
2024-06-10 | $10.35 | $10.45 | $10.31 | $10.45 | $10.45 | 101,552 |
2024-06-07 | $10.40 | $10.51 | $10.39 | $10.45 | $10.45 | 77,556 |
2024-06-06 | $10.60 | $10.71 | $10.57 | $10.64 | $10.64 | 74,556 |
2024-06-05 | $10.78 | $10.78 | $10.49 | $10.58 | $10.58 | 75,548 |
2024-06-04 | $10.78 | $10.89 | $10.77 | $10.86 | $10.86 | 113,742 |
2024-06-03 | $10.74 | $10.84 | $10.71 | $10.75 | $10.75 | 82,328 |
2024-05-31 | $10.60 | $10.70 | $10.55 | $10.70 | $10.70 | 133,556 |
2024-05-30 | $10.44 | $10.50 | $10.43 | $10.47 | $10.47 | 411,147 |
2024-05-29 | $10.35 | $10.39 | $10.28 | $10.28 | $10.28 | 207,338 |
2024-05-28 | $10.61 | $10.66 | $10.56 | $10.60 | $10.60 | 136,786 |
2024-05-24 | $10.44 | $10.48 | $10.39 | $10.45 | $10.45 | 262,793 |
2024-05-23 | $10.46 | $10.51 | $10.40 | $10.46 | $10.46 | 145,888 |
2024-05-22 | $10.44 | $10.49 | $10.40 | $10.40 | $10.40 | 157,809 |
2024-05-21 | $10.76 | $10.78 | $10.70 | $10.76 | $10.76 | 159,454 |
2024-05-20 | $11.00 | $11.07 | $10.92 | $10.96 | $10.96 | 51,645 |
2024-05-17 | $10.95 | $11.01 | $10.93 | $10.96 | $10.96 | 77,640 |
2024-05-16 | $10.66 | $10.78 | $10.66 | $10.69 | $10.69 | 60,734 |
2024-05-15 | $10.67 | $10.68 | $10.60 | $10.67 | $10.67 | 73,648 |
2024-05-14 | $10.68 | $10.72 | $10.64 | $10.69 | $10.69 | 175,570 |
2024-05-13 | $10.54 | $10.58 | $10.51 | $10.56 | $10.56 | 152,561 |
2024-05-10 | $10.76 | $10.85 | $10.68 | $10.76 | $10.41 | 74,624 |
2024-05-09 | $10.74 | $11.09 | $10.74 | $10.89 | $10.53 | 88,934 |
2024-05-08 | $10.74 | $10.79 | $10.73 | $10.76 | $10.41 | 64,771 |
2024-05-07 | $10.68 | $10.78 | $10.64 | $10.69 | $10.34 | 212,737 |
2024-05-06 | $10.78 | $10.81 | $10.70 | $10.73 | $10.38 | 120,949 |
2024-05-03 | $10.92 | $10.94 | $10.75 | $10.78 | $10.78 | 80,605 |
2024-05-02 | $10.51 | $10.64 | $10.48 | $10.63 | $10.63 | 80,014 |
2024-05-01 | $10.41 | $10.59 | $10.40 | $10.59 | $10.59 | 68,099 |
2024-04-30 | $10.53 | $10.57 | $10.46 | $10.47 | $10.47 | 138,575 |
2024-04-29 | $10.67 | $10.78 | $10.65 | $10.73 | $10.73 | 193,935 |
2024-04-26 | $10.60 | $10.72 | $10.58 | $10.64 | $10.64 | 108,916 |
2024-04-25 | $10.43 | $10.65 | $10.43 | $10.65 | $10.65 | 376,502 |
2024-04-24 | $10.51 | $10.53 | $10.43 | $10.52 | $10.52 | 276,251 |
2024-04-23 | $10.58 | $10.66 | $10.54 | $10.54 | $10.54 | 315,223 |
2024-04-22 | $10.53 | $10.64 | $10.53 | $10.57 | $10.57 | 178,518 |
2024-04-19 | $10.38 | $10.48 | $10.38 | $10.47 | $10.47 | 83,980 |
2024-04-18 | $10.55 | $10.56 | $10.47 | $10.51 | $10.51 | 140,168 |
2024-04-17 | $10.68 | $10.71 | $10.55 | $10.59 | $10.59 | 190,804 |
2024-04-16 | $10.69 | $10.77 | $10.66 | $10.75 | $10.75 | 346,060 |
2024-04-15 | $11.09 | $11.09 | $10.87 | $10.92 | $10.92 | 174,748 |
2024-04-12 | $10.95 | $10.96 | $10.82 | $10.83 | $10.83 | 89,206 |
2024-04-11 | $11.25 | $11.30 | $11.11 | $11.30 | $11.30 | 126,295 |
2024-04-10 | $11.44 | $11.45 | $11.32 | $11.32 | $11.32 | 74,242 |
2024-04-09 | $11.59 | $11.64 | $11.49 | $11.53 | $11.53 | 114,327 |
2024-04-08 | $11.45 | $11.55 | $11.45 | $11.52 | $11.52 | 184,446 |
2024-04-05 | $11.47 | $11.54 | $11.42 | $11.52 | $11.52 | 184,446 |
2024-04-04 | $11.73 | $11.77 | $11.61 | $11.66 | $11.66 | 83,621 |
2024-04-03 | $11.40 | $11.62 | $11.40 | $11.56 | $11.56 | 90,557 |
2024-04-02 | $11.28 | $11.28 | $11.22 | $11.27 | $11.27 | 91,954 |
2024-04-01 | $11.59 | $11.60 | $11.49 | $11.60 | $11.60 | 60,637 |
2024-03-28 | $11.45 | $11.59 | $11.45 | $11.55 | $11.55 | 83,205 |
2024-03-27 | $11.25 | $11.47 | $11.25 | $11.47 | $11.47 | 183,171 |
2024-03-26 | $11.15 | $11.26 | $11.13 | $11.17 | $11.17 | 290,805 |
2024-03-25 | $11.15 | $11.17 | $11.10 | $11.10 | $11.10 | 157,013 |
2024-03-22 | $11.18 | $11.18 | $11.10 | $11.12 | $11.12 | 116,656 |
2024-03-21 | $11.38 | $11.42 | $11.25 | $11.26 | $11.26 | 77,251 |
2024-03-20 | $11.09 | $11.26 | $11.07 | $11.22 | $11.22 | 68,038 |
2024-03-19 | $11.33 | $11.34 | $11.11 | $11.11 | $11.11 | 145,477 |
2024-03-18 | $11.57 | $11.68 | $11.52 | $11.58 | $11.58 | 75,986 |
2024-03-15 | $11.82 | $11.86 | $11.73 | $11.78 | $11.78 | 52,181 |
2024-03-14 | $11.91 | $11.92 | $11.78 | $11.83 | $11.83 | 46,802 |
2024-03-13 | $11.80 | $11.90 | $11.78 | $11.83 | $11.83 | 46,802 |
2024-03-12 | $11.82 | $11.95 | $11.80 | $11.84 | $11.84 | 72,552 |
2024-03-11 | $11.76 | $11.84 | $11.72 | $11.84 | $11.84 | 72,552 |
2024-03-08 | $11.81 | $11.84 | $11.78 | $11.82 | $11.82 | 61,990 |
2024-03-07 | $11.77 | $11.86 | $11.76 | $11.84 | $11.84 | 54,817 |
2024-03-06 | $11.81 | $11.81 | $11.71 | $11.73 | $11.73 | 104,763 |
2024-03-05 | $11.74 | $11.87 | $11.70 | $11.82 | $11.82 | 200,756 |
2024-03-04 | $11.83 | $11.87 | $11.75 | $11.80 | $11.80 | 110,008 |
2024-03-01 | $11.91 | $11.97 | $11.80 | $11.96 | $11.96 | 57,840 |
2024-02-29 | $11.85 | $11.85 | $11.74 | $11.76 | $11.76 | 102,134 |
2024-02-28 | $11.85 | $11.98 | $11.84 | $11.96 | $11.96 | 63,200 |
2024-02-27 | $11.95 | $12.02 | $11.93 | $11.99 | $11.99 | 62,018 |
2024-02-26 | $11.84 | $11.85 | $11.78 | $11.82 | $11.82 | 69,621 |
2024-02-23 | $11.87 | $11.87 | $11.81 | $11.84 | $11.84 | 75,016 |
2024-02-22 | $12.04 | $12.06 | $11.93 | $12.02 | $12.02 | 72,385 |
2024-02-21 | $12.04 | $12.10 | $12.00 | $12.05 | $12.05 | 98,816 |
2024-02-20 | $11.98 | $12.04 | $11.96 | $12.04 | $12.04 | 79,297 |
2024-02-16 | $12.31 | $12.33 | $12.26 | $12.27 | $12.27 | 34,732 |
2024-02-15 | $12.00 | $12.10 | $11.99 | $12.09 | $12.09 | 90,923 |
2024-02-14 | $11.76 | $11.80 | $11.71 | $11.80 | $11.80 | 116,739 |
2024-02-13 | $11.76 | $11.80 | $11.66 | $11.71 | $11.71 | 73,292 |
2024-02-12 | $12.04 | $12.15 | $12.04 | $12.07 | $12.07 | 139,114 |
2024-02-09 | $11.82 | $11.88 | $11.75 | $11.88 | $11.88 | 111,255 |
2024-02-08 | $11.74 | $11.81 | $11.70 | $11.76 | $11.76 | 100,015 |
2024-02-07 | $11.49 | $11.49 | $11.39 | $11.46 | $11.46 | 215,114 |
2024-02-06 | $11.26 | $11.32 | $11.24 | $11.31 | $11.31 | 172,526 |
2024-02-05 | $11.28 | $11.35 | $11.26 | $11.34 | $11.34 | 200,560 |
2024-02-02 | $11.54 | $11.54 | $11.39 | $11.44 | $11.44 | 82,678 |
2024-02-01 | $11.76 | $11.79 | $11.68 | $11.76 | $11.76 | 370,225 |
2024-01-31 | $11.80 | $11.90 | $11.72 | $11.76 | $11.76 | 527,211 |
2024-01-30 | $11.85 | $11.90 | $11.76 | $11.84 | $11.84 | 866,904 |
2024-01-29 | $11.66 | $11.75 | $11.61 | $11.72 | $11.72 | 290,938 |
2024-01-26 | $11.70 | $11.79 | $11.61 | $11.63 | $11.63 | 53,245 |
2024-01-25 | $11.16 | $11.32 | $11.16 | $11.32 | $11.32 | 2,290,211 |
2024-01-24 | $11.55 | $11.55 | $11.27 | $11.31 | $11.31 | 1,969,137 |
2024-01-23 | $11.69 | $11.74 | $11.56 | $11.66 | $11.66 | 94,995 |
2024-01-22 | $12.12 | $12.20 | $12.09 | $12.17 | $12.17 | 134,443 |
2024-01-19 | $12.12 | $12.22 | $12.10 | $12.22 | $12.22 | 172,430 |
2024-01-18 | $12.24 | $12.30 | $12.15 | $12.28 | $12.28 | 327,035 |
2024-01-17 | $12.12 | $12.23 | $12.12 | $12.16 | $12.16 | 167,394 |
2024-01-16 | $12.43 | $12.49 | $12.33 | $12.35 | $12.35 | 93,037 |
2024-01-12 | $12.55 | $12.61 | $12.53 | $12.56 | $12.56 | 116,012 |
2024-01-11 | $12.78 | $12.83 | $12.59 | $12.70 | $12.70 | 110,620 |
2024-01-10 | $12.74 | $12.77 | $12.65 | $12.70 | $12.70 | 85,816 |
2024-01-09 | $12.88 | $12.91 | $12.80 | $12.84 | $12.84 | 46,832 |
2024-01-08 | $12.84 | $13.04 | $12.84 | $13.00 | $13.00 | 127,846 |
2024-01-05 | $12.86 | $12.95 | $12.79 | $12.81 | $12.81 | 42,756 |
2024-01-04 | $13.02 | $13.08 | $12.98 | $13.04 | $13.04 | 49,935 |
2024-01-03 | $12.95 | $12.95 | $12.78 | $12.86 | $12.86 | 136,982 |
2024-01-02 | $13.47 | $13.65 | $13.28 | $13.37 | $13.37 | 66,949 |
2023-12-29 | $13.54 | $13.64 | $13.54 | $13.56 | $13.56 | 37,545 |
2023-12-28 | $13.50 | $13.66 | $13.44 | $13.45 | $13.45 | 57,626 |
2023-12-27 | $13.35 | $13.54 | $13.34 | $13.54 | $13.54 | 51,682 |
2023-12-26 | $12.81 | $13.44 | $12.81 | $13.21 | $13.21 | 37,749 |
2023-12-22 | $13.24 | $13.24 | $13.11 | $13.17 | $13.17 | 31,577 |
2023-12-21 | $13.29 | $13.35 | $13.20 | $13.34 | $13.34 | 51,915 |
2023-12-20 | $13.28 | $13.42 | $13.27 | $13.32 | $13.32 | 18,996 |
2023-12-19 | $13.35 | $13.49 | $13.35 | $13.46 | $13.46 | 22,495 |
2023-12-18 | $13.37 | $13.45 | $13.34 | $13.45 | $13.45 | 92,932 |
2023-12-15 | $13.57 | $13.61 | $13.39 | $13.41 | $13.41 | 31,725 |
2023-12-14 | $13.66 | $13.73 | $13.59 | $13.66 | $13.66 | 45,567 |
2023-12-13 | $13.14 | $13.15 | $12.97 | $13.10 | $13.10 | 65,834 |
2023-12-12 | $13.10 | $13.13 | $13.03 | $13.06 | $13.06 | 50,107 |
2023-12-11 | $12.98 | $13.13 | $12.98 | $13.11 | $13.11 | 137,189 |
2023-12-08 | $12.99 | $13.08 | $12.90 | $12.94 | $12.94 | 118,694 |
2023-12-07 | $12.82 | $12.95 | $12.75 | $12.83 | $12.83 | 73,560 |
2023-12-06 | $12.90 | $13.07 | $12.90 | $13.00 | $13.00 | 52,602 |
2023-12-05 | $13.04 | $13.11 | $13.01 | $13.04 | $13.04 | 47,256 |
2023-12-04 | $13.20 | $13.28 | $13.10 | $13.17 | $13.17 | 63,280 |
2023-12-01 | $12.98 | $13.26 | $12.98 | $13.22 | $13.22 | 28,441 |
2023-11-30 | $13.15 | $13.20 | $13.04 | $13.06 | $13.06 | 51,913 |
2023-11-29 | $13.10 | $13.13 | $13.04 | $13.07 | $13.07 | 51,569 |
2023-11-28 | $12.69 | $12.93 | $12.69 | $12.81 | $12.81 | 44,225 |
2023-11-27 | $13.02 | $13.03 | $12.96 | $13.00 | $13.00 | 31,562 |
2023-11-24 | $13.13 | $13.24 | $13.13 | $13.20 | $13.20 | 19,548 |
2023-11-22 | $13.32 | $13.37 | $13.24 | $13.29 | $13.29 | 42,916 |
2023-11-21 | $13.22 | $13.33 | $13.22 | $13.24 | $13.24 | 55,806 |
2023-11-20 | $13.39 | $13.51 | $13.34 | $13.42 | $13.42 | 141,788 |
2023-11-17 | $13.26 | $13.33 | $13.21 | $13.30 | $13.30 | 57,718 |
2023-11-16 | $13.16 | $13.20 | $13.10 | $13.11 | $13.11 | 26,616 |
2023-11-15 | $13.36 | $13.51 | $13.35 | $13.41 | $13.41 | 29,813 |
2023-11-14 | $12.97 | $13.16 | $12.97 | $13.15 | $13.15 | 71,282 |
2023-11-13 | $12.47 | $12.60 | $12.47 | $12.58 | $12.58 | 299,911 |
2023-11-10 | $12.52 | $12.63 | $12.50 | $12.63 | $12.63 | 23,038 |
2023-11-09 | $13.37 | $13.38 | $13.13 | $13.14 | $13.14 | 44,476 |
2023-11-08 | $13.53 | $13.62 | $13.50 | $13.51 | $13.51 | 48,181 |
2023-11-07 | $13.38 | $13.44 | $13.35 | $13.40 | $13.40 | 58,063 |
2023-11-06 | $13.37 | $13.43 | $13.24 | $13.33 | $13.33 | 81,644 |
2023-11-03 | $13.37 | $13.43 | $13.30 | $13.36 | $13.36 | 48,737 |
2023-11-02 | $13.15 | $13.15 | $13.01 | $13.06 | $13.06 | 50,968 |
2023-11-01 | $12.79 | $12.94 | $12.77 | $12.94 | $12.94 | 40,118 |
2023-10-31 | $12.68 | $12.79 | $12.67 | $12.75 | $12.75 | 110,761 |
2023-10-30 | $12.78 | $12.87 | $12.73 | $12.81 | $12.81 | 71,388 |
2023-10-27 | $12.68 | $12.71 | $12.57 | $12.60 | $12.60 | 80,959 |
2023-10-26 | $12.57 | $12.60 | $12.48 | $12.57 | $12.57 | 56,228 |
2023-10-25 | $12.66 | $12.80 | $12.66 | $12.71 | $12.71 | 61,208 |
2023-10-24 | $12.87 | $13.00 | $12.86 | $12.96 | $12.96 | 132,440 |
2023-10-23 | $12.58 | $12.71 | $12.54 | $12.59 | $12.59 | 57,912 |
2023-10-20 | $12.65 | $12.69 | $12.55 | $12.66 | $12.66 | 55,294 |
2023-10-19 | $12.79 | $12.85 | $12.71 | $12.71 | $12.71 | 131,266 |
2023-10-18 | $12.53 | $12.59 | $12.39 | $12.39 | $12.39 | 36,688 |
2023-10-17 | $12.28 | $12.53 | $12.28 | $12.49 | $12.49 | 112,815 |
2023-10-16 | $12.35 | $12.46 | $12.33 | $12.46 | $12.46 | 110,345 |
2023-10-13 | $12.56 | $12.56 | $12.41 | $12.46 | $12.46 | 32,362 |
2023-10-12 | $12.83 | $12.83 | $12.64 | $12.67 | $12.67 | 49,735 |
2023-10-11 | $12.84 | $12.94 | $12.84 | $12.91 | $12.91 | 61,958 |
2023-10-10 | $12.86 | $12.93 | $12.71 | $12.71 | $12.71 | 115,956 |
2023-10-09 | $12.57 | $12.70 | $12.54 | $12.70 | $12.70 | 46,784 |
2023-10-06 | $12.51 | $12.78 | $12.51 | $12.71 | $12.71 | 69,752 |
2023-10-05 | $12.70 | $12.71 | $12.60 | $12.68 | $12.68 | 182,944 |
2023-10-04 | $12.77 | $12.77 | $12.61 | $12.74 | $12.74 | 65,161 |
2023-10-03 | $12.54 | $12.58 | $12.47 | $12.55 | $12.55 | 73,319 |
2023-10-02 | $12.71 | $12.73 | $12.62 | $12.70 | $12.70 | 145,912 |
2023-09-29 | $13.02 | $13.02 | $12.75 | $12.75 | $12.75 | 60,773 |
2023-09-28 | $12.90 | $12.98 | $12.89 | $12.96 | $12.96 | 69,765 |
2023-09-27 | $12.83 | $12.85 | $12.72 | $12.78 | $12.78 | 85,290 |
2023-09-26 | $12.60 | $12.67 | $12.60 | $12.61 | $12.61 | 76,984 |
2023-09-25 | $12.77 | $12.87 | $12.77 | $12.85 | $12.85 | 73,862 |
2023-09-22 | $13.35 | $13.43 | $13.29 | $13.32 | $13.32 | 87,991 |
2023-09-21 | $13.28 | $13.34 | $13.20 | $13.26 | $13.26 | 81,211 |
2023-09-20 | $13.34 | $13.49 | $13.27 | $13.28 | $13.28 | 192,668 |
2023-09-19 | $13.42 | $13.42 | $13.19 | $13.41 | $13.41 | 239,978 |
2023-09-18 | $13.58 | $13.58 | $13.44 | $13.46 | $13.46 | 60,852 |
2023-09-15 | $13.76 | $13.85 | $13.69 | $13.71 | $13.71 | 72,138 |
2023-09-14 | $13.48 | $13.57 | $13.36 | $13.53 | $13.53 | 31,728 |
2023-09-13 | $13.64 | $13.69 | $13.57 | $13.64 | $13.64 | 33,729 |
2023-09-12 | $13.79 | $13.82 | $13.71 | $13.76 | $13.76 | 101,900 |
2023-09-11 | $13.95 | $13.95 | $13.75 | $13.83 | $13.83 | 71,078 |
2023-09-08 | $13.93 | $13.96 | $13.81 | $13.85 | $13.85 | 38,271 |
2023-09-07 | $13.99 | $14.04 | $13.83 | $13.96 | $13.96 | 60,443 |
2023-09-06 | $13.84 | $13.86 | $13.71 | $13.82 | $13.82 | 84,659 |
2023-09-05 | $14.35 | $14.35 | $14.20 | $14.22 | $14.22 | 44,403 |
2023-09-01 | $14.29 | $14.29 | $14.12 | $14.14 | $14.14 | 23,689 |
2023-08-31 | $14.12 | $14.14 | $13.98 | $14.00 | $14.00 | 23,839 |
2023-08-30 | $14.19 | $14.22 | $14.14 | $14.16 | $14.16 | 24,965 |
2023-08-29 | $13.91 | $14.17 | $13.91 | $14.17 | $14.17 | 36,646 |
2023-08-28 | $14.01 | $14.01 | $13.96 | $13.97 | $13.97 | 26,946 |
2023-08-25 | $13.93 | $13.95 | $13.77 | $13.90 | $13.90 | 30,753 |
2023-08-24 | $14.00 | $14.07 | $13.88 | $13.90 | $13.90 | 33,364 |
2023-08-23 | $14.00 | $14.05 | $13.99 | $14.04 | $14.04 | 29,321 |
2023-08-22 | $13.91 | $13.92 | $13.76 | $13.85 | $13.85 | 68,217 |
2023-08-21 | $14.10 | $14.20 | $14.02 | $14.19 | $14.19 | 68,905 |
2023-08-18 | $13.91 | $14.06 | $13.89 | $14.02 | $14.02 | 46,308 |
2023-08-17 | $14.26 | $14.26 | $14.04 | $14.07 | $14.07 | 47,116 |
2023-08-16 | $14.09 | $14.18 | $14.00 | $14.02 | $14.02 | 25,112 |
2023-08-15 | $14.42 | $14.42 | $14.30 | $14.34 | $14.34 | 37,654 |
2023-08-14 | $14.79 | $14.84 | $14.75 | $14.79 | $14.79 | 26,169 |
2023-08-11 | $14.82 | $14.91 | $14.81 | $14.90 | $14.90 | 34,303 |
2023-08-10 | $15.30 | $15.30 | $15.07 | $15.09 | $15.09 | 20,195 |
2023-08-09 | $15.12 | $15.14 | $14.98 | $15.08 | $15.08 | 36,840 |
2023-08-08 | $15.12 | $15.20 | $15.08 | $15.13 | $15.13 | 35,306 |
2023-08-07 | $15.54 | $15.58 | $15.45 | $15.55 | $15.55 | 15,083 |
2023-08-04 | $15.38 | $15.57 | $15.38 | $15.42 | $15.42 | 19,939 |
2023-08-03 | $15.34 | $15.41 | $15.33 | $15.38 | $15.38 | 20,726 |
2023-08-02 | $15.32 | $15.42 | $15.32 | $15.33 | $15.33 | 13,542 |
2023-08-01 | $15.85 | $16.01 | $15.69 | $15.85 | $15.85 | 15,853 |
2023-07-31 | $15.86 | $16.09 | $15.82 | $15.92 | $15.92 | 21,136 |
2023-07-28 | $15.76 | $15.95 | $15.76 | $15.86 | $15.86 | 22,764 |
2023-07-27 | $15.86 | $15.86 | $15.48 | $15.50 | $15.50 | 16,573 |
2023-07-26 | $15.56 | $15.74 | $15.55 | $15.71 | $15.71 | 22,492 |
2023-07-25 | $15.62 | $15.87 | $15.51 | $15.68 | $15.68 | 49,978 |
2023-07-24 | $15.29 | $15.49 | $15.29 | $15.43 | $15.43 | 27,839 |
2023-07-21 | $15.58 | $15.67 | $15.54 | $15.62 | $15.62 | 18,345 |
2023-07-20 | $15.51 | $15.51 | $15.36 | $15.47 | $15.47 | 12,636 |
2023-07-19 | $15.88 | $15.91 | $15.71 | $15.84 | $15.84 | 28,729 |
2023-07-18 | $16.12 | $16.27 | $16.12 | $16.27 | $16.27 | 17,033 |
2023-07-17 | $16.06 | $16.10 | $15.93 | $16.03 | $16.03 | 43,708 |
2023-07-14 | $16.49 | $16.50 | $16.29 | $16.39 | $16.39 | 38,124 |
2023-07-13 | $16.59 | $16.90 | $16.59 | $16.86 | $16.86 | 22,225 |
2023-07-12 | $15.53 | $15.59 | $15.49 | $15.59 | $15.59 | 15,080 |
2023-07-11 | $15.06 | $15.25 | $15.05 | $15.17 | $15.17 | 34,087 |
2023-07-10 | $14.67 | $14.75 | $14.63 | $14.75 | $14.75 | 24,639 |
2023-07-07 | $14.81 | $14.91 | $14.72 | $14.80 | $14.80 | 25,799 |
2023-07-06 | $14.76 | $14.83 | $14.63 | $14.83 | $14.83 | 17,362 |
2023-07-05 | $15.25 | $15.25 | $15.07 | $15.09 | $15.09 | 51,079 |
2023-07-03 | $14.90 | $14.95 | $14.82 | $14.92 | $14.92 | 11,939 |
2023-06-30 | $14.52 | $14.65 | $14.52 | $14.60 | $14.60 | 30,431 |
2023-06-29 | $14.39 | $14.39 | $14.27 | $14.27 | $14.27 | 9,639 |
2023-06-28 | $14.24 | $14.24 | $14.12 | $14.20 | $14.20 | 12,309 |
2023-06-27 | $14.30 | $14.46 | $14.26 | $14.46 | $14.46 | 36,296 |
2023-06-26 | $14.36 | $14.42 | $14.34 | $14.39 | $14.39 | 20,183 |
2023-06-23 | $14.24 | $14.42 | $14.24 | $14.35 | $14.35 | 21,233 |
2023-06-22 | $14.37 | $14.40 | $14.31 | $14.34 | $14.34 | 23,063 |
2023-06-21 | $14.03 | $14.26 | $14.03 | $14.23 | $14.23 | 26,882 |
2023-06-20 | $14.26 | $14.30 | $14.10 | $14.18 | $14.18 | 32,595 |
2023-06-16 | $14.97 | $14.97 | $14.76 | $14.77 | $14.77 | 27,779 |
2023-06-15 | $14.57 | $14.72 | $14.51 | $14.71 | $14.71 | 28,962 |
2023-06-14 | $14.69 | $14.79 | $14.61 | $14.66 | $14.66 | 18,806 |
2023-06-13 | $14.61 | $14.74 | $14.55 | $14.65 | $14.65 | 60,532 |
2023-06-12 | $14.62 | $14.62 | $14.50 | $14.61 | $14.61 | 14,143 |
2023-06-09 | $14.56 | $14.64 | $14.54 | $14.57 | $14.57 | 25,458 |
2023-06-08 | $14.49 | $14.57 | $14.40 | $14.49 | $14.49 | 13,587 |
2023-06-07 | $14.68 | $14.77 | $14.63 | $14.63 | $14.63 | 9,098 |
2023-06-06 | $14.56 | $14.70 | $14.55 | $14.61 | $14.61 | 19,201 |
2023-06-05 | $14.64 | $14.67 | $14.55 | $14.56 | $14.56 | 20,815 |
2023-06-02 | $14.79 | $14.79 | $14.67 | $14.71 | $14.71 | 17,378 |
2023-06-01 | $14.36 | $14.44 | $14.17 | $14.44 | $14.44 | 75,786 |
2023-05-31 | $14.92 | $14.92 | $14.78 | $14.90 | $14.90 | 34,888 |
2023-05-30 | $16.03 | $16.03 | $15.61 | $15.71 | $15.71 | 26,863 |
2023-05-26 | $15.64 | $15.70 | $15.51 | $15.58 | $15.58 | 11,545 |
2023-05-25 | $15.22 | $15.53 | $15.22 | $15.44 | $15.44 | 193,853 |
2023-05-24 | $15.06 | $15.08 | $14.87 | $14.98 | $14.98 | 14,091 |
2023-05-23 | $15.54 | $15.54 | $15.40 | $15.51 | $15.51 | 12,173 |
2023-05-22 | $16.22 | $16.26 | $16.14 | $16.20 | $16.20 | 7,314 |
2023-05-19 | $16.17 | $16.18 | $16.08 | $16.15 | $16.15 | 20,818 |
2023-05-18 | $16.33 | $16.42 | $16.25 | $16.42 | $16.42 | 11,267 |
2023-05-17 | $16.28 | $16.43 | $16.23 | $16.43 | $16.43 | 7,047 |
2023-05-16 | $16.63 | $16.66 | $16.54 | $16.57 | $16.57 | 9,125 |
2023-05-15 | $16.62 | $16.75 | $16.57 | $16.70 | $16.70 | 9,275 |
2023-05-12 | $16.31 | $16.47 | $16.25 | $16.33 | $16.33 | 18,041 |
2023-05-11 | $16.49 | $16.72 | $16.40 | $16.48 | $16.15 | 10,405 |
2023-05-10 | $16.44 | $16.52 | $16.41 | $16.52 | $16.19 | 13,091 |
2023-05-09 | $16.53 | $16.74 | $16.53 | $16.68 | $16.35 | 31,636 |
2023-05-08 | $16.80 | $16.98 | $16.75 | $16.87 | $16.53 | 47,213 |
2023-05-05 | $16.54 | $16.67 | $16.52 | $16.65 | $16.32 | 13,076 |
2023-05-04 | $16.83 | $16.87 | $16.70 | $16.71 | $16.38 | 19,533 |
2023-05-03 | $17.08 | $17.19 | $17.07 | $17.10 | $16.76 | 23,677 |
2023-05-02 | $16.98 | $17.03 | $16.90 | $16.99 | $16.65 | 21,571 |
2023-05-01 | $17.06 | $17.20 | $16.91 | $16.99 | $16.65 | 17,527 |
2023-04-28 | $16.91 | $17.03 | $16.91 | $17.01 | $16.67 | 11,796 |
2023-04-27 | $17.29 | $17.29 | $17.09 | $17.24 | $16.90 | 14,680 |
2023-04-26 | $17.11 | $17.22 | $17.06 | $17.13 | $16.79 | 8,765 |
2023-04-25 | $17.42 | $17.49 | $17.19 | $17.20 | $16.86 | 50,139 |
2023-04-24 | $17.16 | $17.21 | $17.14 | $17.18 | $16.84 | 33,177 |
2023-04-21 | $16.61 | $16.80 | $16.61 | $16.78 | $16.45 | 9,882 |
2023-04-20 | $16.52 | $16.67 | $16.52 | $16.61 | $16.27 | 21,133 |
2023-04-19 | $16.36 | $16.45 | $16.36 | $16.37 | $16.04 | 12,404 |
2023-04-18 | $16.21 | $16.29 | $16.18 | $16.27 | $15.94 | 10,926 |
2023-04-17 | $16.02 | $16.03 | $15.94 | $16.01 | $15.69 | 21,578 |
2023-04-14 | $16.19 | $16.26 | $16.11 | $16.18 | $15.85 | 32,733 |
2023-04-13 | $16.25 | $16.27 | $16.17 | $16.21 | $15.89 | 40,360 |
2023-04-12 | $15.98 | $16.14 | $15.83 | $16.04 | $15.72 | 43,445 |
2023-04-11 | $16.41 | $16.45 | $16.37 | $16.42 | $16.42 | 18,385 |
2023-04-10 | $16.14 | $16.18 | $16.00 | $16.11 | $16.11 | 14,362 |
2023-04-06 | $16.09 | $16.24 | $16.07 | $16.20 | $16.20 | 12,978 |
2023-04-05 | $16.45 | $16.45 | $16.28 | $16.37 | $16.37 | 34,770 |
2023-04-04 | $16.54 | $16.66 | $16.52 | $16.60 | $16.60 | 22,480 |
2023-04-03 | $16.64 | $16.69 | $16.40 | $16.56 | $16.56 | 23,134 |
2023-03-31 | $16.93 | $17.15 | $16.93 | $17.14 | $17.14 | 8,907 |
2023-03-30 | $16.90 | $16.96 | $16.77 | $16.81 | $16.81 | 14,835 |
2023-03-29 | $16.78 | $16.94 | $16.71 | $16.86 | $16.86 | 31,081 |
2023-03-28 | $16.60 | $16.80 | $16.59 | $16.77 | $16.77 | 17,799 |
2023-03-27 | $16.66 | $16.68 | $16.53 | $16.62 | $16.62 | 9,473 |
2023-03-24 | $16.44 | $16.61 | $16.44 | $16.60 | $16.60 | 18,086 |
2023-03-23 | $16.82 | $16.94 | $16.67 | $16.74 | $16.74 | 127,459 |
2023-03-22 | $17.10 | $17.20 | $16.75 | $16.91 | $16.91 | 152,923 |
2023-03-21 | $17.00 | $17.14 | $16.99 | $17.13 | $17.13 | 35,070 |
2023-03-20 | $16.29 | $16.42 | $16.27 | $16.30 | $16.30 | 51,601 |
2023-03-17 | $16.03 | $16.10 | $15.90 | $16.04 | $16.04 | 31,722 |
2023-03-16 | $16.72 | $16.87 | $16.63 | $16.78 | $16.78 | 21,739 |
2023-03-15 | $17.00 | $17.12 | $16.94 | $17.02 | $17.02 | 28,745 |
2023-03-14 | $17.99 | $17.99 | $17.84 | $17.97 | $17.97 | 12,993 |
2023-03-13 | $17.47 | $17.65 | $17.47 | $17.58 | $17.58 | 21,822 |
2023-03-10 | $17.85 | $17.94 | $17.66 | $17.67 | $17.67 | 19,177 |
2023-03-09 | $17.74 | $17.79 | $17.54 | $17.57 | $17.57 | 39,819 |
2023-03-08 | $17.79 | $17.83 | $17.71 | $17.78 | $17.78 | 10,617 |
2023-03-07 | $18.16 | $18.20 | $17.87 | $17.88 | $17.88 | 99,654 |
2023-03-06 | $18.21 | $18.33 | $18.20 | $18.23 | $18.23 | 21,269 |
2023-03-03 | $18.00 | $18.09 | $17.95 | $18.04 | $18.04 | 16,171 |
2023-03-02 | $17.88 | $18.04 | $17.87 | $18.04 | $18.04 | 15,883 |
2023-03-01 | $17.77 | $17.77 | $17.60 | $17.63 | $17.63 | 25,323 |
2023-02-28 | $17.39 | $17.48 | $17.29 | $17.29 | $17.29 | 18,342 |
2023-02-27 | $17.23 | $17.25 | $17.18 | $17.19 | $17.19 | 18,665 |
2023-02-24 | $17.08 | $17.08 | $16.91 | $17.01 | $17.01 | 19,118 |
2023-02-23 | $17.42 | $17.42 | $17.18 | $17.36 | $17.36 | 9,610 |
2023-02-22 | $17.48 | $17.48 | $17.29 | $17.37 | $17.37 | 17,689 |
2023-02-21 | $17.56 | $17.69 | $17.45 | $17.60 | $17.60 | 9,802 |
2023-02-17 | $17.65 | $17.91 | $17.65 | $17.89 | $17.89 | 25,864 |
2023-02-16 | $17.54 | $17.83 | $17.54 | $17.70 | $17.70 | 14,646 |
2023-02-15 | $17.56 | $17.57 | $17.49 | $17.57 | $17.57 | 9,856 |
2023-02-14 | $17.42 | $17.70 | $17.39 | $17.65 | $17.65 | 22,650 |
2023-02-13 | $17.15 | $17.42 | $17.15 | $17.41 | $17.41 | 14,654 |
2023-02-10 | $17.06 | $17.12 | $17.02 | $17.11 | $17.11 | 15,247 |
2023-02-09 | $17.44 | $17.50 | $17.23 | $17.28 | $17.28 | 20,566 |
2023-02-08 | $17.41 | $17.53 | $17.38 | $17.46 | $17.46 | 13,734 |
2023-02-07 | $17.41 | $17.72 | $17.36 | $17.71 | $17.71 | 28,346 |
2023-02-06 | $17.32 | $17.43 | $17.26 | $17.38 | $17.38 | 17,427 |
2023-02-03 | $17.26 | $17.54 | $17.26 | $17.47 | $17.47 | 18,123 |
2023-02-02 | $18.17 | $18.19 | $17.94 | $18.00 | $18.00 | 63,237 |
2023-02-01 | $17.89 | $18.20 | $17.76 | $18.13 | $18.13 | 27,014 |
2023-01-31 | $17.72 | $18.02 | $17.72 | $18.02 | $18.02 | 21,641 |
2023-01-30 | $17.78 | $17.95 | $17.75 | $17.77 | $17.77 | 43,642 |
2023-01-27 | $17.90 | $18.01 | $17.87 | $17.99 | $17.99 | 27,294 |
2023-01-26 | $17.75 | $17.77 | $17.63 | $17.72 | $17.72 | 26,406 |
2023-01-25 | $17.35 | $17.59 | $17.33 | $17.57 | $17.57 | 40,248 |
2023-01-24 | $17.08 | $17.51 | $16.91 | $17.40 | $17.40 | 72,940 |
2023-01-23 | $16.48 | $16.74 | $16.48 | $16.62 | $16.62 | 71,357 |
2023-01-20 | $16.26 | $16.48 | $16.26 | $16.47 | $16.47 | 26,340 |
2023-01-19 | $16.24 | $16.34 | $16.09 | $16.20 | $16.20 | 59,208 |
2023-01-18 | $16.63 | $16.63 | $16.47 | $16.47 | $16.47 | 75,418 |
2023-01-17 | $16.45 | $16.70 | $16.42 | $16.52 | $16.52 | 182,965 |
2023-01-13 | $15.88 | $16.06 | $15.88 | $16.05 | $16.05 | 201,909 |
2023-01-12 | $15.97 | $16.12 | $15.97 | $16.03 | $16.03 | 24,496 |
2023-01-11 | $15.89 | $15.98 | $15.87 | $15.97 | $15.97 | 19,237 |
2023-01-10 | $15.61 | $15.85 | $15.61 | $15.84 | $15.84 | 76,569 |
2023-01-09 | $15.76 | $15.94 | $15.74 | $15.75 | $15.75 | 70,903 |
2023-01-06 | $15.24 | $15.48 | $15.15 | $15.45 | $15.45 | 40,267 |
2023-01-05 | $15.09 | $15.26 | $15.07 | $15.21 | $15.21 | 25,787 |
2023-01-04 | $15.09 | $15.24 | $15.03 | $15.22 | $15.22 | 23,581 |
2023-01-03 | $14.75 | $14.82 | $14.68 | $14.81 | $14.81 | 67,412 |
2022-12-30 | $14.21 | $14.27 | $14.15 | $14.19 | $14.19 | 55,373 |
2022-12-29 | $14.36 | $14.44 | $14.32 | $14.39 | $14.39 | 29,045 |
2022-12-28 | $14.40 | $14.41 | $14.21 | $14.22 | $14.22 | 32,780 |
2022-12-27 | $14.22 | $14.43 | $14.22 | $14.26 | $14.26 | 39,642 |
2022-12-23 | $13.79 | $13.96 | $13.76 | $13.86 | $13.86 | 63,885 |
2022-12-22 | $13.99 | $14.01 | $13.85 | $13.94 | $13.94 | 78,130 |
2022-12-21 | $13.94 | $14.07 | $13.94 | $14.00 | $14.00 | 24,782 |
2022-12-20 | $13.64 | $13.71 | $13.61 | $13.64 | $13.64 | 34,050 |
2022-12-19 | $13.60 | $13.70 | $13.49 | $13.54 | $13.54 | 46,987 |
2022-12-16 | $13.57 | $13.62 | $13.49 | $13.53 | $13.53 | 30,621 |
2022-12-15 | $13.73 | $13.82 | $13.72 | $13.79 | $13.79 | 47,137 |
2022-12-14 | $14.07 | $14.14 | $13.92 | $14.01 | $14.01 | 50,874 |
2022-12-13 | $14.33 | $14.33 | $13.99 | $14.14 | $14.14 | 382,503 |
2022-12-12 | $13.94 | $13.98 | $13.78 | $13.93 | $13.93 | 51,204 |
2022-12-09 | $13.98 | $14.04 | $13.87 | $13.87 | $13.87 | 54,035 |
2022-12-08 | $13.54 | $13.71 | $13.52 | $13.63 | $13.63 | 43,126 |
2022-12-07 | $13.32 | $13.32 | $13.20 | $13.24 | $13.24 | 30,777 |
2022-12-06 | $13.46 | $13.67 | $13.34 | $13.40 | $13.40 | 47,165 |
2022-12-05 | $13.38 | $13.43 | $13.27 | $13.29 | $13.29 | 60,524 |
2022-12-02 | $13.45 | $13.52 | $13.43 | $13.49 | $13.49 | 59,071 |
2022-12-01 | $13.38 | $13.50 | $13.35 | $13.42 | $13.42 | 57,624 |
2022-11-30 | $13.12 | $13.34 | $13.01 | $13.28 | $13.28 | 52,060 |
2022-11-29 | $12.80 | $12.90 | $12.80 | $12.86 | $12.86 | 53,103 |
2022-11-28 | $12.74 | $12.78 | $12.64 | $12.64 | $12.64 | 47,957 |
2022-11-25 | $12.60 | $12.65 | $12.54 | $12.60 | $12.60 | 32,690 |
2022-11-23 | $12.67 | $12.90 | $12.67 | $12.82 | $12.82 | 28,979 |
2022-11-22 | $12.66 | $12.74 | $12.62 | $12.72 | $12.72 | 73,840 |
2022-11-21 | $12.70 | $12.74 | $12.61 | $12.72 | $12.72 | 55,257 |
2022-11-18 | $12.91 | $12.95 | $12.86 | $12.95 | $12.95 | 101,593 |
2022-11-17 | $12.71 | $12.87 | $12.71 | $12.86 | $12.86 | 46,495 |
2022-11-16 | $13.19 | $13.27 | $13.00 | $13.06 | $13.06 | 40,371 |
2022-11-15 | $13.40 | $13.45 | $13.14 | $13.22 | $13.22 | 283,985 |
2022-11-14 | $13.51 | $13.76 | $13.51 | $13.62 | $13.62 | 50,878 |
2022-11-11 | $13.40 | $13.76 | $13.38 | $13.70 | $13.70 | 83,888 |
2022-11-10 | $12.72 | $12.89 | $12.66 | $12.75 | $12.75 | 71,197 |
2022-11-09 | $12.17 | $12.22 | $12.03 | $12.08 | $12.08 | 50,114 |
2022-11-08 | $12.21 | $12.33 | $12.01 | $12.16 | $12.16 | 71,381 |
2022-11-07 | $12.40 | $12.48 | $12.34 | $12.46 | $12.46 | 61,473 |
2022-11-04 | $12.15 | $12.50 | $12.10 | $12.31 | $12.31 | 143,522 |
2022-11-03 | $11.13 | $11.25 | $11.11 | $11.15 | $11.15 | 122,044 |
2022-11-02 | $11.56 | $11.76 | $11.42 | $11.42 | $11.42 | 93,386 |
2022-11-01 | $11.71 | $11.74 | $11.52 | $11.58 | $11.58 | 157,799 |
2022-10-31 | $11.17 | $11.23 | $11.11 | $11.18 | $11.18 | 111,778 |
2022-10-28 | $11.14 | $11.31 | $11.14 | $11.31 | $11.31 | 54,536 |
2022-10-27 | $11.52 | $11.60 | $11.37 | $11.37 | $11.37 | 56,952 |
2022-10-26 | $11.31 | $11.56 | $11.31 | $11.46 | $11.46 | 39,635 |
2022-10-25 | $11.32 | $11.57 | $11.31 | $11.55 | $11.55 | 56,941 |
2022-10-24 | $11.40 | $11.52 | $11.29 | $11.33 | $11.33 | 64,570 |
2022-10-21 | $11.54 | $11.83 | $11.51 | $11.83 | $11.83 | 52,961 |
2022-10-20 | $11.67 | $11.86 | $11.57 | $11.63 | $11.63 | 49,068 |
2022-10-19 | $11.62 | $11.66 | $11.45 | $11.54 | $11.54 | 44,017 |
2022-10-18 | $11.79 | $11.80 | $11.52 | $11.66 | $11.66 | 246,951 |
2022-10-17 | $11.53 | $11.61 | $11.51 | $11.54 | $11.54 | 130,160 |
2022-10-14 | $11.43 | $11.44 | $11.09 | $11.09 | $11.09 | 146,490 |
2022-10-13 | $10.91 | $11.57 | $10.87 | $11.48 | $11.48 | 119,450 |
2022-10-12 | $11.10 | $11.20 | $11.05 | $11.13 | $11.13 | 92,938 |
2022-10-11 | $10.98 | $10.99 | $10.80 | $10.81 | $10.81 | 138,515 |
2022-10-10 | $11.24 | $11.25 | $11.08 | $11.16 | $11.16 | 77,243 |
2022-10-07 | $11.31 | $11.31 | $11.18 | $11.20 | $11.20 | 58,448 |
2022-10-06 | $11.41 | $11.46 | $11.30 | $11.39 | $11.39 | 51,169 |
2022-10-05 | $11.70 | $11.84 | $11.59 | $11.79 | $11.79 | 54,404 |
2022-10-04 | $11.80 | $12.01 | $11.80 | $12.01 | $12.01 | 220,254 |
2022-10-03 | $11.23 | $11.44 | $11.21 | $11.39 | $11.39 | 115,750 |
2022-09-30 | $11.30 | $11.40 | $11.19 | $11.19 | $11.19 | 156,175 |
2022-09-29 | $11.40 | $11.41 | $11.26 | $11.41 | $11.41 | 157,300 |
2022-09-28 | $11.38 | $11.66 | $11.38 | $11.65 | $11.65 | 235,565 |
2022-09-27 | $11.45 | $11.49 | $11.23 | $11.30 | $11.30 | 267,780 |
2022-09-26 | $11.40 | $11.49 | $11.19 | $11.29 | $11.29 | 178,588 |
2022-09-23 | $11.52 | $11.53 | $11.32 | $11.44 | $11.44 | 55,376 |
2022-09-22 | $11.73 | $11.76 | $11.63 | $11.76 | $11.76 | 58,558 |
2022-09-21 | $11.69 | $11.83 | $11.56 | $11.56 | $11.56 | 54,775 |
2022-09-20 | $11.95 | $11.98 | $11.62 | $11.70 | $11.70 | 71,596 |
2022-09-19 | $11.51 | $11.79 | $11.51 | $11.76 | $11.76 | 90,879 |
2022-09-16 | $11.39 | $11.55 | $11.38 | $11.48 | $11.48 | 52,729 |
2022-09-15 | $11.69 | $11.69 | $11.50 | $11.52 | $11.52 | 93,824 |
2022-09-14 | $11.68 | $11.91 | $11.68 | $11.81 | $11.81 | 39,754 |
2022-09-13 | $11.90 | $12.02 | $11.69 | $11.71 | $11.71 | 51,359 |
2022-09-12 | $12.05 | $12.13 | $12.03 | $12.05 | $12.05 | 75,845 |
2022-09-09 | $11.66 | $11.78 | $11.66 | $11.74 | $11.74 | 104,336 |
2022-09-08 | $11.27 | $11.48 | $11.27 | $11.48 | $11.48 | 172,887 |
2022-09-07 | $11.48 | $11.59 | $11.41 | $11.55 | $11.55 | 139,239 |
2022-09-06 | $11.43 | $11.55 | $11.37 | $11.41 | $11.41 | 145,482 |
2022-09-02 | $11.61 | $11.72 | $11.29 | $11.29 | $11.29 | 86,922 |
2022-09-01 | $11.53 | $11.67 | $11.46 | $11.67 | $11.67 | 52,964 |
2022-08-31 | $12.21 | $12.25 | $12.08 | $12.08 | $12.08 | 59,683 |
2022-08-30 | $12.41 | $12.41 | $12.26 | $12.30 | $12.30 | 51,787 |
2022-08-29 | $12.22 | $12.35 | $12.19 | $12.30 | $12.30 | 45,562 |
2022-08-26 | $12.46 | $12.57 | $12.10 | $12.10 | $12.10 | 56,215 |
2022-08-25 | $12.55 | $12.68 | $12.50 | $12.66 | $12.66 | 25,544 |
2022-08-24 | $12.43 | $12.56 | $12.41 | $12.51 | $12.51 | 23,690 |
2022-08-23 | $12.18 | $12.35 | $12.18 | $12.23 | $12.23 | 74,578 |
2022-08-22 | $12.24 | $12.27 | $12.11 | $12.15 | $12.15 | 162,024 |
2022-08-19 | $12.62 | $12.62 | $12.51 | $12.58 | $12.58 | 27,053 |
2022-08-18 | $12.43 | $12.60 | $12.43 | $12.54 | $12.54 | 39,233 |
2022-08-17 | $12.41 | $12.55 | $12.38 | $12.51 | $12.51 | 15,250 |
2022-08-16 | $12.61 | $12.76 | $12.56 | $12.65 | $12.65 | 35,527 |
2022-08-15 | $13.00 | $13.02 | $12.90 | $12.97 | $12.97 | 16,765 |
2022-08-12 | $13.24 | $13.40 | $13.07 | $13.26 | $13.26 | 46,191 |
2022-08-11 | $13.48 | $13.48 | $13.33 | $13.35 | $13.35 | 66,816 |
2022-08-10 | $13.24 | $13.37 | $13.24 | $13.33 | $13.33 | 17,420 |
2022-08-09 | $13.21 | $13.21 | $12.99 | $13.01 | $13.01 | 26,857 |
2022-08-08 | $13.26 | $13.29 | $13.14 | $13.17 | $13.17 | 36,936 |
2022-08-05 | $12.92 | $13.03 | $12.85 | $13.03 | $13.03 | 53,137 |
2022-08-04 | $13.00 | $13.12 | $12.99 | $13.07 | $13.07 | 14,221 |
2022-08-03 | $12.80 | $12.99 | $12.75 | $12.97 | $12.97 | 60,505 |
2022-08-02 | $12.81 | $12.88 | $12.71 | $12.71 | $12.71 | 49,241 |
2022-08-01 | $12.98 | $13.54 | $12.98 | $13.28 | $13.28 | 35,792 |
2022-07-29 | $13.11 | $13.26 | $13.11 | $13.26 | $13.26 | 45,875 |
2022-07-28 | $12.87 | $12.98 | $12.85 | $12.95 | $12.95 | 23,210 |
2022-07-27 | $12.76 | $12.95 | $12.71 | $12.94 | $12.94 | 30,348 |
2022-07-26 | $12.60 | $12.71 | $12.55 | $12.69 | $12.69 | 38,409 |
2022-07-25 | $12.77 | $12.84 | $12.70 | $12.72 | $12.72 | 58,363 |
2022-07-22 | $12.74 | $12.78 | $12.61 | $12.65 | $12.65 | 19,171 |
2022-07-21 | $12.55 | $12.76 | $12.55 | $12.76 | $12.76 | 34,494 |
2022-07-20 | $12.54 | $12.57 | $12.39 | $12.44 | $12.44 | 58,133 |
2022-07-19 | $12.25 | $12.65 | $12.25 | $12.46 | $12.46 | 141,722 |
2022-07-18 | $11.76 | $11.95 | $11.67 | $11.87 | $11.87 | 171,293 |
2022-07-15 | $11.48 | $11.62 | $11.48 | $11.53 | $11.53 | 131,952 |
2022-07-14 | $11.74 | $11.93 | $11.69 | $11.89 | $11.89 | 34,402 |
2022-07-13 | $11.77 | $11.97 | $11.77 | $11.91 | $11.91 | 41,423 |
2022-07-12 | $11.78 | $11.91 | $11.72 | $11.78 | $11.78 | 88,553 |
2022-07-11 | $11.59 | $11.63 | $11.49 | $11.49 | $11.49 | 120,605 |
2022-07-08 | $11.62 | $11.69 | $11.52 | $11.67 | $11.67 | 50,273 |
2022-07-07 | $11.46 | $11.56 | $11.35 | $11.52 | $11.52 | 134,887 |
2022-07-06 | $11.46 | $11.55 | $11.36 | $11.51 | $11.51 | 324,115 |
2022-07-05 | $11.25 | $11.51 | $11.20 | $11.51 | $11.51 | 135,752 |
2022-07-01 | $11.70 | $11.84 | $11.62 | $11.84 | $11.84 | 48,889 |
2022-06-30 | $11.61 | $11.90 | $11.56 | $11.87 | $11.87 | 65,086 |
2022-06-29 | $11.99 | $12.03 | $11.88 | $11.88 | $11.88 | 99,580 |
2022-06-28 | $11.98 | $12.06 | $11.84 | $11.84 | $11.84 | 189,398 |
2022-06-27 | $11.91 | $11.91 | $11.68 | $11.71 | $11.71 | 62,818 |
2022-06-24 | $12.02 | $12.15 | $12.02 | $12.14 | $12.14 | 72,746 |
2022-06-23 | $11.44 | $11.59 | $11.41 | $11.57 | $11.57 | 118,551 |
2022-06-22 | $11.47 | $11.66 | $11.45 | $11.50 | $11.50 | 158,027 |
2022-06-21 | $11.57 | $11.72 | $11.56 | $11.56 | $11.56 | 104,419 |
2022-06-17 | $11.51 | $11.60 | $11.25 | $11.38 | $11.38 | 92,413 |
2022-06-16 | $11.59 | $11.73 | $11.56 | $11.62 | $11.62 | 124,697 |
2022-06-15 | $11.66 | $11.86 | $11.54 | $11.76 | $11.76 | 137,980 |
2022-06-14 | $11.50 | $11.50 | $11.27 | $11.38 | $11.38 | 198,208 |
2022-06-13 | $11.50 | $11.67 | $11.47 | $11.49 | $11.49 | 108,190 |
2022-06-10 | $11.94 | $12.04 | $11.83 | $11.96 | $11.96 | 77,907 |
2022-06-09 | $12.47 | $12.53 | $12.30 | $12.31 | $12.31 | 46,851 |
2022-06-08 | $12.64 | $12.67 | $12.44 | $12.44 | $12.44 | 46,035 |
2022-06-07 | $12.53 | $12.76 | $12.53 | $12.72 | $12.72 | 77,658 |
2022-06-06 | $13.52 | $13.52 | $12.78 | $12.96 | $12.96 | 58,258 |
2022-06-03 | $13.11 | $13.13 | $12.89 | $12.98 | $12.98 | 29,502 |
2022-06-02 | $12.98 | $13.17 | $12.89 | $13.15 | $13.15 | 86,062 |
2022-06-01 | $12.82 | $12.83 | $12.56 | $12.71 | $12.71 | 88,661 |
2022-05-31 | $12.64 | $12.94 | $12.56 | $12.79 | $12.79 | 215,554 |
2022-05-27 | $12.25 | $12.30 | $12.19 | $12.25 | $12.25 | 53,756 |
2022-05-26 | $12.20 | $12.20 | $11.18 | $11.61 | $11.61 | 177,839 |
2022-05-25 | $11.44 | $11.80 | $11.44 | $11.78 | $11.51 | 211,061 |
2022-05-24 | $11.81 | $11.86 | $11.66 | $11.81 | $11.54 | 156,472 |
2022-05-23 | $11.73 | $12.03 | $11.72 | $11.97 | $11.69 | 114,624 |
2022-05-20 | $11.79 | $11.79 | $11.52 | $11.69 | $11.41 | 66,722 |
2022-05-19 | $11.93 | $12.23 | $11.85 | $12.11 | $11.83 | 62,910 |
2022-05-18 | $11.95 | $12.25 | $11.88 | $11.89 | $11.61 | 64,176 |
2022-05-17 | $12.37 | $12.40 | $12.23 | $12.38 | $12.09 | 100,252 |
2022-05-16 | $12.12 | $12.18 | $11.98 | $12.14 | $11.85 | 125,953 |
2022-05-13 | $12.35 | $12.56 | $12.30 | $12.38 | $12.09 | 80,729 |
2022-05-12 | $11.86 | $12.23 | $11.85 | $12.04 | $11.76 | 111,739 |
2022-05-11 | $12.17 | $12.36 | $12.05 | $12.05 | $11.77 | 143,010 |
2022-05-10 | $11.71 | $11.87 | $11.58 | $11.66 | $11.39 | 175,926 |
2022-05-09 | $11.58 | $11.61 | $11.36 | $11.50 | $11.23 | 173,191 |
2022-05-06 | $11.72 | $11.92 | $11.70 | $11.78 | $11.51 | 340,223 |
2022-05-05 | $12.24 | $12.24 | $11.91 | $12.00 | $11.72 | 181,154 |
2022-05-04 | $12.46 | $12.68 | $12.29 | $12.65 | $12.36 | 105,569 |
2022-05-03 | $12.64 | $12.88 | $12.54 | $12.67 | $12.38 | 136,291 |
2022-05-02 | $12.78 | $12.89 | $12.54 | $12.75 | $12.45 | 125,876 |
2022-04-29 | $13.14 | $13.16 | $12.82 | $12.82 | $12.52 | 102,360 |
2022-04-28 | $12.82 | $12.99 | $12.65 | $12.88 | $12.58 | 80,431 |
2022-04-27 | $12.62 | $12.82 | $12.55 | $12.69 | $12.40 | 110,979 |
2022-04-26 | $12.89 | $12.89 | $12.43 | $12.86 | $12.56 | 71,925 |
2022-04-25 | $12.91 | $12.91 | $12.68 | $12.86 | $12.56 | 71,925 |
2022-04-22 | $13.41 | $13.54 | $13.21 | $13.21 | $12.90 | 45,670 |
2022-04-21 | $13.91 | $13.95 | $13.54 | $13.59 | $13.27 | 53,962 |
2022-04-20 | $13.76 | $13.80 | $13.71 | $13.77 | $13.45 | 38,171 |
2022-04-19 | $13.29 | $13.54 | $13.28 | $13.50 | $13.19 | 113,437 |
2022-04-18 | $13.56 | $13.56 | $13.09 | $13.31 | $13.00 | 46,122 |
2022-04-14 | $13.34 | $13.46 | $13.28 | $13.32 | $13.01 | 53,265 |
2022-04-13 | $12.88 | $13.15 | $12.86 | $13.10 | $12.80 | 135,622 |
2022-04-12 | $13.30 | $13.40 | $13.19 | $13.22 | $12.91 | 157,193 |
2022-04-11 | $13.20 | $13.26 | $13.04 | $13.12 | $12.81 | 56,604 |
2022-04-08 | $13.35 | $13.55 | $13.31 | $13.33 | $13.02 | 62,667 |
2022-04-07 | $13.53 | $13.55 | $13.38 | $13.50 | $13.19 | 104,928 |
2022-04-06 | $13.51 | $13.65 | $13.40 | $13.55 | $13.24 | 201,160 |
2022-04-05 | $14.24 | $14.26 | $14.02 | $14.07 | $13.74 | 64,379 |
2022-04-04 | $14.20 | $14.38 | $14.11 | $14.28 | $13.95 | 36,871 |
2022-04-01 | $14.15 | $14.20 | $14.06 | $14.19 | $13.86 | 54,589 |
2022-03-31 | $14.43 | $14.47 | $14.12 | $14.12 | $13.79 | 87,238 |
2022-03-30 | $14.57 | $14.78 | $14.51 | $14.52 | $14.18 | 37,728 |
2022-03-29 | $14.72 | $14.75 | $14.42 | $14.64 | $14.30 | 104,855 |
2022-03-28 | $13.85 | $13.88 | $13.71 | $13.83 | $13.51 | 102,752 |
2022-03-25 | $13.60 | $13.63 | $13.39 | $13.54 | $13.23 | 44,690 |
2022-03-24 | $13.50 | $13.68 | $13.38 | $13.55 | $13.24 | 38,869 |
2022-03-23 | $13.57 | $13.60 | $13.47 | $13.51 | $13.20 | 47,031 |
2022-03-22 | $14.05 | $14.21 | $13.92 | $14.05 | $13.72 | 103,221 |
2022-03-21 | $14.02 | $14.02 | $13.76 | $13.91 | $13.59 | 47,069 |
2022-03-18 | $13.68 | $14.11 | $13.68 | $14.10 | $13.77 | 40,814 |
2022-03-17 | $13.78 | $13.92 | $13.65 | $13.70 | $13.38 | 54,184 |
2022-03-16 | $13.27 | $13.57 | $13.27 | $13.55 | $13.24 | 60,492 |
2022-03-15 | $12.55 | $12.65 | $12.35 | $12.55 | $12.26 | 157,929 |
2022-03-14 | $12.85 | $12.94 | $12.64 | $12.66 | $12.37 | 86,785 |
2022-03-11 | $13.07 | $13.07 | $12.86 | $12.86 | $12.56 | 63,772 |
2022-03-10 | $13.18 | $13.28 | $13.03 | $13.25 | $12.94 | 158,581 |
2022-03-09 | $13.59 | $13.79 | $13.45 | $13.79 | $13.47 | 210,697 |
2022-03-08 | $12.46 | $12.86 | $12.33 | $12.61 | $12.32 | 385,974 |
2022-03-07 | $12.92 | $12.92 | $12.52 | $12.53 | $12.24 | 132,122 |
2022-03-04 | $13.13 | $13.31 | $12.92 | $13.13 | $12.83 | 79,171 |
2022-03-03 | $14.49 | $14.49 | $13.97 | $14.12 | $13.79 | 108,569 |
2022-03-02 | $14.15 | $14.26 | $14.00 | $14.20 | $13.87 | 79,336 |
2022-03-01 | $14.70 | $14.71 | $14.04 | $14.12 | $13.79 | 60,674 |
2022-02-28 | $15.28 | $15.47 | $15.28 | $15.36 | $15.00 | 58,862 |
2022-02-25 | $15.33 | $15.48 | $15.23 | $15.46 | $15.10 | 47,170 |
2022-02-24 | $14.76 | $15.01 | $14.61 | $14.97 | $14.62 | 72,332 |
2022-02-23 | $15.66 | $15.66 | $15.40 | $15.40 | $15.04 | 47,324 |
2022-02-22 | $15.42 | $15.56 | $15.26 | $15.36 | $15.00 | 28,016 |
2022-02-18 | $15.52 | $15.55 | $15.42 | $15.52 | $15.16 | 18,965 |
2022-02-17 | $15.59 | $15.60 | $15.45 | $15.49 | $15.13 | 111,049 |
2022-02-16 | $15.64 | $15.71 | $15.51 | $15.68 | $15.32 | 44,817 |
2022-02-15 | $15.50 | $15.69 | $15.47 | $15.67 | $15.31 | 50,377 |
2022-02-14 | $15.22 | $15.49 | $15.18 | $15.43 | $15.07 | 69,198 |
2022-02-11 | $14.88 | $14.88 | $14.54 | $14.61 | $14.27 | 28,306 |
2022-02-10 | $14.61 | $14.87 | $14.61 | $14.63 | $14.29 | 32,848 |
2022-02-09 | $14.66 | $14.79 | $14.66 | $14.78 | $14.44 | 40,581 |
2022-02-08 | $14.14 | $14.35 | $14.08 | $14.17 | $13.84 | 27,458 |
2022-02-07 | $14.14 | $14.20 | $14.08 | $14.14 | $13.81 | 38,198 |
2022-02-04 | $14.23 | $14.42 | $14.22 | $14.38 | $14.05 | 27,746 |
2022-02-03 | $14.37 | $14.43 | $14.25 | $14.25 | $13.92 | 25,275 |
2022-02-02 | $14.67 | $14.67 | $14.43 | $14.61 | $14.27 | 58,960 |
2022-02-01 | $14.76 | $14.82 | $14.62 | $14.81 | $14.47 | 45,498 |
2022-01-31 | $14.41 | $14.56 | $14.34 | $14.56 | $14.22 | 103,744 |
2022-01-28 | $14.32 | $14.55 | $14.22 | $14.55 | $14.21 | 67,283 |
2022-01-27 | $15.14 | $15.22 | $14.96 | $15.14 | $14.79 | 66,851 |
2022-01-26 | $15.64 | $15.65 | $15.21 | $15.23 | $14.88 | 86,729 |
2022-01-25 | $15.31 | $15.35 | $15.02 | $15.18 | $14.83 | 94,438 |
2022-01-24 | $15.61 | $16.05 | $15.49 | $16.05 | $15.68 | 97,936 |
2022-01-21 | $15.95 | $16.07 | $15.78 | $15.79 | $15.42 | 55,266 |
2022-01-20 | $16.26 | $16.40 | $16.09 | $16.09 | $15.72 | 65,185 |
2022-01-19 | $16.31 | $16.33 | $16.07 | $16.14 | $15.77 | 27,750 |
2022-01-18 | $15.72 | $15.95 | $15.66 | $15.74 | $15.38 | 76,510 |
2022-01-14 | $15.72 | $15.72 | $15.53 | $15.66 | $15.30 | 43,332 |
2022-01-13 | $15.66 | $15.71 | $15.52 | $15.54 | $15.18 | 44,913 |
2022-01-12 | $15.59 | $15.61 | $15.48 | $15.56 | $15.20 | 78,910 |
2022-01-11 | $15.60 | $15.66 | $15.49 | $15.64 | $15.28 | 67,658 |
2022-01-10 | $16.09 | $16.12 | $15.72 | $15.93 | $15.56 | 99,281 |
2022-01-07 | $16.71 | $16.73 | $16.49 | $16.54 | $16.16 | 42,802 |
2022-01-06 | $16.37 | $16.55 | $16.30 | $16.41 | $16.03 | 54,965 |
2022-01-05 | $16.34 | $16.65 | $16.30 | $16.30 | $15.92 | 33,156 |
2022-01-04 | $15.97 | $16.03 | $15.89 | $15.93 | $15.56 | 25,656 |
2022-01-03 | $15.36 | $15.37 | $15.26 | $15.33 | $14.98 | 76,892 |
2021-12-31 | $15.48 | $15.48 | $15.13 | $15.39 | $15.03 | 32,361 |
2021-12-30 | $15.29 | $15.33 | $15.19 | $15.19 | $14.84 | 29,169 |
2021-12-29 | $15.29 | $15.31 | $15.18 | $15.26 | $14.91 | 50,569 |
2021-12-28 | $15.04 | $15.20 | $15.04 | $15.17 | $14.82 | 53,837 |
2021-12-27 | $14.88 | $15.16 | $14.88 | $14.96 | $14.61 | 60,726 |
2021-12-23 | $14.70 | $14.78 | $14.68 | $14.77 | $14.42 | 53,731 |
2021-12-22 | $14.47 | $14.67 | $14.47 | $14.66 | $14.32 | 43,478 |
2021-12-21 | $14.42 | $14.46 | $14.34 | $14.45 | $14.12 | 60,813 |
2021-12-20 | $14.39 | $14.52 | $14.37 | $14.50 | $14.16 | 69,206 |
2021-12-17 | $14.60 | $14.68 | $14.53 | $14.53 | $14.19 | 62,812 |
2021-12-16 | $14.98 | $14.98 | $14.73 | $14.80 | $14.46 | 40,642 |
2021-12-15 | $14.72 | $14.87 | $14.62 | $14.87 | $14.53 | 65,222 |
2021-12-14 | $14.67 | $14.85 | $14.53 | $14.66 | $14.32 | 59,948 |
2021-12-13 | $14.97 | $15.01 | $14.72 | $14.75 | $14.41 | 71,559 |
2021-12-10 | $15.01 | $15.11 | $15.00 | $15.11 | $14.76 | 84,830 |
2021-12-09 | $15.06 | $15.09 | $14.96 | $15.01 | $14.66 | 43,517 |
2021-12-08 | $15.26 | $15.30 | $15.16 | $15.29 | $14.94 | 25,792 |
2021-12-07 | $15.53 | $15.69 | $15.53 | $15.61 | $15.25 | 65,966 |
2021-12-06 | $14.76 | $15.04 | $14.74 | $14.96 | $14.61 | 102,205 |
2021-12-03 | $14.70 | $14.71 | $14.44 | $14.48 | $14.14 | 111,891 |
2021-12-02 | $14.84 | $15.01 | $14.84 | $14.96 | $14.61 | 68,605 |
2021-12-01 | $14.99 | $15.11 | $14.73 | $14.73 | $14.39 | 118,416 |
2021-11-30 | $14.87 | $14.89 | $14.59 | $14.69 | $14.35 | 151,786 |
2021-11-29 | $14.65 | $14.82 | $14.61 | $14.77 | $14.43 | 68,608 |
2021-11-26 | $14.68 | $14.68 | $14.34 | $14.48 | $14.14 | 24,685 |
2021-11-24 | $15.11 | $15.25 | $15.11 | $15.24 | $14.89 | 39,096 |
2021-11-23 | $15.42 | $15.42 | $15.20 | $15.27 | $14.92 | 84,299 |
2021-11-22 | $15.63 | $15.82 | $15.63 | $15.65 | $15.29 | 76,318 |
2021-11-19 | $15.79 | $15.84 | $15.65 | $15.68 | $15.32 | 80,359 |
2021-11-18 | $15.90 | $15.97 | $15.86 | $15.96 | $15.59 | 34,504 |
2021-11-17 | $15.83 | $16.06 | $15.73 | $15.84 | $15.47 | 47,837 |
2021-11-16 | $15.58 | $15.61 | $15.46 | $15.50 | $15.14 | 46,033 |
2021-11-15 | $15.41 | $15.44 | $15.28 | $15.28 | $14.93 | 33,563 |
2021-11-12 | $15.18 | $15.42 | $15.18 | $15.37 | $15.01 | 44,980 |
2021-11-11 | $14.62 | $14.89 | $14.59 | $14.67 | $14.33 | 84,188 |
2021-11-10 | $14.37 | $14.41 | $14.24 | $14.26 | $13.93 | 42,723 |
2021-11-09 | $14.59 | $14.68 | $14.50 | $14.56 | $14.22 | 21,597 |
2021-11-08 | $14.38 | $14.40 | $14.27 | $14.33 | $14.00 | 12,842 |
2021-11-05 | $14.27 | $14.32 | $14.21 | $14.26 | $13.93 | 48,137 |
2021-11-04 | $14.15 | $14.18 | $13.88 | $13.94 | $13.62 | 41,245 |
2021-11-03 | $13.72 | $14.03 | $13.72 | $14.01 | $13.68 | 32,431 |
2021-11-02 | $13.75 | $13.83 | $13.69 | $13.70 | $13.38 | 54,522 |
2021-11-01 | $13.80 | $13.94 | $13.80 | $13.94 | $13.62 | 41,544 |
2021-10-29 | $13.81 | $13.81 | $13.63 | $13.73 | $13.41 | 53,486 |
2021-10-28 | $13.62 | $13.79 | $13.52 | $13.70 | $13.38 | 25,540 |
2021-10-27 | $13.39 | $13.49 | $13.36 | $13.43 | $13.12 | 23,246 |
2021-10-26 | $13.63 | $13.64 | $13.45 | $13.49 | $13.18 | 84,429 |
2021-10-25 | $13.16 | $13.29 | $13.12 | $13.21 | $12.90 | 61,704 |
2021-10-22 | $13.31 | $13.32 | $13.24 | $13.27 | $12.96 | 38,818 |
2021-10-21 | $13.37 | $13.37 | $13.28 | $13.35 | $13.04 | 31,759 |
2021-10-20 | $13.24 | $13.43 | $13.24 | $13.35 | $13.04 | 38,335 |
2021-10-19 | $13.40 | $13.40 | $13.26 | $13.27 | $12.96 | 53,717 |
2021-10-18 | $13.36 | $13.48 | $13.33 | $13.47 | $13.16 | 213,643 |
2021-10-15 | $13.55 | $13.66 | $13.39 | $13.58 | $13.27 | 41,106 |
2021-10-14 | $13.59 | $13.60 | $13.49 | $13.52 | $13.21 | 29,672 |
2021-10-13 | $13.16 | $13.24 | $13.10 | $13.22 | $12.91 | 33,130 |
2021-10-12 | $13.09 | $13.20 | $13.02 | $13.11 | $12.81 | 66,947 |
2021-10-11 | $13.26 | $13.30 | $13.10 | $13.11 | $12.81 | 36,152 |
2021-10-08 | $13.28 | $13.30 | $13.16 | $13.19 | $12.88 | 22,825 |
2021-10-07 | $13.20 | $13.32 | $13.16 | $13.18 | $12.87 | 34,380 |
2021-10-06 | $12.93 | $12.99 | $12.82 | $12.97 | $12.66 | 154,352 |
2021-10-05 | $13.11 | $13.37 | $13.08 | $13.09 | $12.79 | 107,326 |
2021-10-04 | $13.23 | $13.40 | $13.12 | $13.23 | $12.92 | 49,673 |
2021-10-01 | $13.26 | $13.34 | $13.16 | $13.28 | $12.97 | 414,144 |
2021-09-30 | $13.12 | $13.17 | $13.00 | $13.05 | $12.75 | 46,473 |
2021-09-29 | $13.31 | $13.33 | $13.18 | $13.21 | $12.90 | 42,547 |
2021-09-28 | $13.22 | $13.31 | $13.15 | $13.22 | $12.91 | 157,178 |
2021-09-27 | $13.68 | $13.77 | $13.65 | $13.75 | $13.43 | 49,413 |
2021-09-24 | $13.88 | $13.88 | $13.78 | $13.84 | $13.52 | 38,339 |
2021-09-23 | $13.81 | $14.02 | $13.80 | $13.81 | $13.49 | 28,775 |
2021-09-22 | $13.75 | $13.98 | $13.62 | $13.62 | $13.30 | 57,533 |
2021-09-21 | $13.53 | $13.55 | $13.43 | $13.53 | $13.22 | 111,966 |
2021-09-20 | $13.43 | $13.75 | $13.38 | $13.55 | $13.24 | 53,595 |
2021-09-17 | $13.98 | $14.06 | $13.85 | $13.90 | $13.58 | 56,393 |
2021-09-16 | $13.56 | $13.63 | $13.52 | $13.56 | $13.25 | 54,445 |
2021-09-15 | $13.66 | $13.82 | $13.63 | $13.69 | $13.37 | 424,493 |
2021-09-14 | $14.14 | $14.14 | $14.00 | $14.06 | $13.73 | 57,627 |
2021-09-13 | $14.40 | $14.41 | $14.23 | $14.32 | $13.99 | 16,036 |
2021-09-10 | $14.70 | $14.77 | $14.50 | $14.51 | $14.17 | 22,090 |
2021-09-09 | $14.38 | $14.48 | $14.35 | $14.38 | $14.05 | 24,036 |
2021-09-08 | $14.50 | $14.52 | $14.38 | $14.40 | $14.07 | 41,713 |
2021-09-07 | $14.63 | $14.68 | $14.53 | $14.53 | $14.19 | 34,019 |
2021-09-03 | $14.16 | $14.16 | $14.07 | $14.09 | $13.76 | 27,879 |
2021-09-02 | $14.31 | $14.34 | $14.25 | $14.27 | $13.94 | 39,601 |
2021-09-01 | $14.23 | $14.31 | $14.22 | $14.26 | $13.93 | 36,842 |
2021-08-31 | $14.12 | $14.13 | $13.99 | $14.03 | $13.71 | 143,888 |
2021-08-30 | $14.26 | $14.30 | $14.19 | $14.25 | $13.92 | 46,282 |
2021-08-27 | $14.22 | $14.53 | $14.22 | $14.35 | $14.02 | 26,728 |
2021-08-26 | $14.24 | $14.46 | $14.24 | $14.30 | $13.97 | 55,165 |
2021-08-25 | $14.35 | $14.38 | $14.30 | $14.34 | $14.01 | 15,898 |
2021-08-24 | $14.23 | $14.29 | $14.17 | $14.19 | $13.86 | 68,434 |
2021-08-23 | $14.29 | $14.31 | $14.17 | $14.23 | $13.90 | 69,144 |
2021-08-20 | $13.97 | $14.18 | $13.91 | $13.96 | $13.64 | 31,089 |
2021-08-19 | $13.87 | $13.89 | $13.76 | $13.86 | $13.54 | 46,756 |
2021-08-18 | $15.09 | $15.09 | $14.75 | $14.75 | $14.41 | 24,263 |
2021-08-17 | $15.52 | $15.53 | $15.28 | $15.35 | $14.99 | 38,234 |
2021-08-16 | $15.69 | $15.70 | $15.58 | $15.64 | $15.28 | 32,572 |
2021-08-13 | $15.77 | $15.92 | $15.77 | $15.90 | $15.53 | 19,077 |
2021-08-12 | $16.01 | $16.01 | $15.91 | $15.94 | $15.57 | 12,501 |
2021-08-11 | $16.02 | $16.23 | $15.93 | $16.02 | $15.65 | 12,154 |
2021-08-10 | $16.26 | $16.29 | $16.16 | $16.25 | $15.87 | 29,464 |
2021-08-09 | $16.44 | $16.46 | $16.39 | $16.39 | $16.01 | 9,305 |
2021-08-06 | $16.71 | $16.72 | $16.53 | $16.55 | $16.17 | 12,734 |
2021-08-05 | $16.40 | $16.51 | $16.35 | $16.46 | $16.08 | 15,595 |
2021-08-04 | $16.48 | $16.48 | $16.22 | $16.27 | $15.89 | 25,751 |
2021-08-03 | $17.01 | $17.01 | $16.84 | $16.95 | $16.56 | 31,679 |
2021-08-02 | $16.87 | $16.93 | $16.78 | $16.78 | $16.39 | 11,082 |
2021-07-30 | $16.78 | $16.78 | $16.62 | $16.64 | $16.25 | 11,559 |
2021-07-29 | $16.77 | $16.81 | $16.76 | $16.80 | $16.41 | 21,026 |
2021-07-28 | $16.59 | $16.63 | $16.52 | $16.61 | $16.22 | 91,596 |
2021-07-27 | $16.55 | $16.71 | $16.44 | $16.54 | $16.16 | 28,178 |
2021-07-26 | $16.88 | $17.18 | $16.79 | $17.00 | $16.61 | 10,938 |
2021-07-23 | $16.59 | $16.71 | $16.59 | $16.67 | $16.28 | 15,426 |
2021-07-22 | $16.44 | $16.48 | $16.29 | $16.41 | $16.03 | 17,476 |
2021-07-21 | $16.38 | $16.52 | $16.36 | $16.50 | $16.12 | 21,076 |
2021-07-20 | $16.11 | $16.38 | $16.11 | $16.28 | $15.90 | 19,850 |
2021-07-19 | $16.02 | $16.24 | $15.98 | $16.15 | $15.78 | 26,344 |
2021-07-16 | $16.75 | $16.76 | $16.53 | $16.58 | $16.20 | 39,068 |
2021-07-15 | $17.44 | $17.59 | $17.40 | $17.43 | $17.03 | 83,918 |
2021-07-14 | $17.63 | $17.78 | $17.58 | $17.77 | $17.36 | 19,287 |
2021-07-13 | $17.31 | $17.47 | $17.19 | $17.23 | $16.83 | 23,700 |
2021-07-12 | $17.00 | $17.45 | $17.00 | $17.45 | $17.05 | 24,135 |
2021-07-09 | $16.89 | $16.95 | $16.87 | $16.95 | $16.56 | 14,442 |
2021-07-08 | $16.25 | $16.52 | $16.25 | $16.43 | $16.04 | 30,528 |
2021-07-07 | $16.85 | $16.91 | $16.75 | $16.77 | $16.38 | 37,449 |
2021-07-06 | $16.87 | $16.96 | $16.67 | $16.78 | $16.39 | 19,743 |
2021-07-02 | $16.94 | $17.05 | $16.91 | $17.04 | $16.64 | 27,551 |
2021-07-01 | $17.30 | $17.33 | $17.21 | $17.32 | $16.92 | 38,418 |
2021-06-30 | $17.17 | $17.22 | $17.07 | $17.16 | $16.76 | 16,315 |
2021-06-29 | $17.21 | $17.29 | $17.21 | $17.28 | $16.88 | 80,967 |
2021-06-28 | $17.30 | $17.30 | $17.18 | $17.25 | $16.85 | 16,616 |
2021-06-25 | $17.49 | $17.57 | $17.39 | $17.47 | $17.07 | 13,952 |
2021-06-24 | $17.49 | $17.77 | $17.48 | $17.58 | $17.17 | 12,236 |
2021-06-23 | $17.33 | $17.35 | $17.24 | $17.33 | $16.93 | 13,270 |
2021-06-22 | $17.12 | $17.26 | $17.10 | $17.25 | $16.85 | 36,472 |
2021-06-21 | $17.19 | $17.42 | $17.19 | $17.39 | $16.99 | 24,341 |
2021-06-18 | $17.23 | $17.23 | $17.10 | $17.15 | $16.75 | 15,191 |
2021-06-17 | $17.40 | $17.43 | $17.33 | $17.43 | $17.03 | 13,652 |
2021-06-16 | $17.88 | $17.99 | $17.76 | $17.77 | $17.36 | 20,759 |
2021-06-15 | $17.99 | $18.07 | $17.94 | $18.02 | $17.60 | 12,735 |
2021-06-14 | $17.91 | $17.97 | $17.85 | $17.87 | $17.46 | 6,214 |
2021-06-11 | $18.18 | $18.18 | $18.08 | $18.18 | $17.76 | 8,184 |
2021-06-10 | $18.22 | $18.24 | $18.06 | $18.14 | $17.72 | 13,534 |
2021-06-09 | $18.47 | $18.47 | $18.38 | $18.43 | $18.00 | 43,262 |
2021-06-08 | $18.57 | $18.59 | $18.50 | $18.57 | $18.14 | 8,112 |
2021-06-07 | $18.30 | $18.50 | $18.30 | $18.46 | $18.03 | 15,590 |
2021-06-04 | $17.99 | $18.03 | $17.95 | $17.98 | $17.56 | 69,094 |
2021-06-03 | $18.14 | $18.14 | $18.01 | $18.11 | $17.69 | 101,214 |
2021-06-02 | $18.21 | $18.39 | $18.19 | $18.33 | $17.91 | 91,018 |
2021-06-01 | $18.29 | $18.46 | $18.28 | $18.38 | $17.95 | 14,595 |
2021-05-28 | $18.10 | $18.28 | $18.03 | $18.25 | $17.83 | 1,996,183 |
2021-05-27 | $17.48 | $17.75 | $17.48 | $17.75 | $17.34 | 861,988 |
2021-05-26 | $17.58 | $17.72 | $17.58 | $17.68 | $17.27 | 13,448 |
2021-05-25 | $17.31 | $17.39 | $17.31 | $17.38 | $16.98 | 12,319 |
2021-05-24 | $16.74 | $16.96 | $16.74 | $16.92 | $16.52 | 5,942 |
2021-05-21 | $16.79 | $16.92 | $16.79 | $16.92 | $16.53 | 3,732 |
2021-05-20 | $16.53 | $16.64 | $16.53 | $16.61 | $16.23 | 5,707 |
2021-05-19 | $16.37 | $16.54 | $16.37 | $16.49 | $16.11 | 11,456 |
2021-05-18 | $16.54 | $16.55 | $16.45 | $16.50 | $16.11 | 76,536 |
2021-05-17 | $16.27 | $16.30 | $16.23 | $16.26 | $15.88 | 586,980 |
2021-05-14 | $16.03 | $16.18 | $15.97 | $16.18 | $15.81 | 119,658 |
2021-05-13 | $16.60 | $16.60 | $16.18 | $16.36 | $15.79 | 5,725 |
2021-05-12 | $16.07 | $16.22 | $15.90 | $16.02 | $15.46 | 73,466 |
2021-05-11 | $16.06 | $16.18 | $16.01 | $16.18 | $15.62 | 13,872 |
2021-05-10 | $16.30 | $16.37 | $16.26 | $16.27 | $15.71 | 17,719 |
2021-05-07 | $16.00 | $16.24 | $16.00 | $16.23 | $15.67 | 6,717 |
2021-05-06 | $15.72 | $15.80 | $15.69 | $15.80 | $15.25 | 10,535 |
2021-05-05 | $15.56 | $15.57 | $15.52 | $15.52 | $14.98 | 8,206 |
2021-05-04 | $15.55 | $15.62 | $15.22 | $15.39 | $14.86 | 22,343 |
2021-05-03 | $15.44 | $15.49 | $15.41 | $15.48 | $14.94 | 7,391 |
2021-04-30 | $15.47 | $15.47 | $15.24 | $15.25 | $14.72 | 6,585 |
2021-04-29 | $15.43 | $15.51 | $15.43 | $15.50 | $14.96 | 3,174 |
2021-04-28 | $15.55 | $15.61 | $15.52 | $15.55 | $15.01 | 10,470 |
2021-04-27 | $15.23 | $15.30 | $15.15 | $15.24 | $14.71 | 7,117 |
2021-04-26 | $15.50 | $15.57 | $15.46 | $15.53 | $14.99 | 7,252 |
2021-04-23 | $15.44 | $15.69 | $15.42 | $15.66 | $15.12 | 21,547 |
2021-04-22 | $15.22 | $15.36 | $15.14 | $15.20 | $14.67 | 35,685 |
2021-04-21 | $14.75 | $15.03 | $14.75 | $15.03 | $14.50 | 5,245 |
2021-04-20 | $15.35 | $15.35 | $15.13 | $15.21 | $14.68 | 6,031 |
2021-04-19 | $15.49 | $15.49 | $15.36 | $15.38 | $14.84 | 9,601 |
2021-04-16 | $15.08 | $15.30 | $15.08 | $15.23 | $14.70 | 39,364 |
2021-04-15 | $15.03 | $15.30 | $15.01 | $15.13 | $14.60 | 13,274 |
2021-04-14 | $15.22 | $15.54 | $15.22 | $15.30 | $14.77 | 23,907 |
2021-04-13 | $15.09 | $15.59 | $15.09 | $15.16 | $14.63 | 10,368 |
2021-04-12 | $15.09 | $15.10 | $15.03 | $15.10 | $14.58 | 13,628 |
2021-04-09 | $14.93 | $15.00 | $14.93 | $15.00 | $14.48 | 13,729 |
2021-04-08 | $14.87 | $14.93 | $14.86 | $14.92 | $14.40 | 14,403 |
2021-04-07 | $14.88 | $14.98 | $14.87 | $14.90 | $14.38 | 82,168 |
2021-04-06 | $14.96 | $15.06 | $14.90 | $14.93 | $14.41 | 531,296 |
2021-04-05 | $14.71 | $15.10 | $14.71 | $15.10 | $14.58 | 18,516 |
2021-04-01 | $14.64 | $14.75 | $14.61 | $14.68 | $14.16 | 62,292 |
2021-03-31 | $14.43 | $14.44 | $14.32 | $14.32 | $13.82 | 4,272 |
2021-03-30 | $14.61 | $14.72 | $14.59 | $14.70 | $14.19 | 11,516 |
2021-03-29 | $14.37 | $14.37 | $14.26 | $14.35 | $13.85 | 16,151 |
2021-03-26 | $14.25 | $14.31 | $14.20 | $14.27 | $13.77 | 10,703 |
2021-03-25 | $14.19 | $14.39 | $14.16 | $14.34 | $13.84 | 9,368 |
2021-03-24 | $14.36 | $14.40 | $14.30 | $14.34 | $13.84 | 10,993 |
2021-03-23 | $14.56 | $14.56 | $14.29 | $14.30 | $13.80 | 12,548 |
2021-03-22 | $14.87 | $14.95 | $14.83 | $14.88 | $14.36 | 5,775 |
2021-03-19 | $14.72 | $14.89 | $14.68 | $14.87 | $14.35 | 7,259 |
2021-03-18 | $15.09 | $15.21 | $15.00 | $15.00 | $14.48 | 9,976 |
2021-03-17 | $15.05 | $15.25 | $14.94 | $15.25 | $14.72 | 17,518 |
2021-03-16 | $15.09 | $15.20 | $15.06 | $15.13 | $14.60 | 32,763 |
2021-03-15 | $15.17 | $15.19 | $15.10 | $15.19 | $14.66 | 12,114 |
2021-03-12 | $15.30 | $15.38 | $15.28 | $15.38 | $14.85 | 22,132 |
2021-03-11 | $15.30 | $15.36 | $15.27 | $15.27 | $14.74 | 7,893 |
2021-03-10 | $15.23 | $15.36 | $15.21 | $15.21 | $14.68 | 17,858 |
2021-03-09 | $15.29 | $15.37 | $15.25 | $15.32 | $14.79 | 33,885 |
2021-03-08 | $15.11 | $15.21 | $15.11 | $15.11 | $14.58 | 12,832 |
2021-03-05 | $14.81 | $14.98 | $14.61 | $14.95 | $14.43 | 29,624 |
2021-03-04 | $15.16 | $15.18 | $14.76 | $14.88 | $14.36 | 17,261 |
2021-03-03 | $15.35 | $15.39 | $15.22 | $15.26 | $14.73 | 19,221 |
2021-03-02 | $15.25 | $15.32 | $15.21 | $15.31 | $14.78 | 6,779 |
2021-03-01 | $15.24 | $15.31 | $15.21 | $15.29 | $14.76 | 14,642 |
2021-02-26 | $14.89 | $14.93 | $14.88 | $14.92 | $14.40 | 16,049 |
2021-02-25 | $14.95 | $14.99 | $14.68 | $14.91 | $14.39 | 9,892 |
2021-02-24 | $14.77 | $15.08 | $14.77 | $14.91 | $14.39 | 9,892 |
2021-02-23 | $14.62 | $14.77 | $14.45 | $14.72 | $14.20 | 13,128 |
2021-02-22 | $14.78 | $14.85 | $14.76 | $14.78 | $14.27 | 11,104 |
2021-02-19 | $14.93 | $14.95 | $14.81 | $14.86 | $14.34 | 6,412 |
2021-02-18 | $14.68 | $14.79 | $14.58 | $14.65 | $14.14 | 15,766 |
2021-02-17 | $14.67 | $14.71 | $14.60 | $14.65 | $14.14 | 15,766 |
2021-02-16 | $14.75 | $14.88 | $14.75 | $14.83 | $14.31 | 8,704 |
2021-02-12 | $14.79 | $14.82 | $14.77 | $14.80 | $14.28 | 11,889 |
2021-02-11 | $14.95 | $14.99 | $14.90 | $14.95 | $14.43 | 12,460 |
2021-02-10 | $14.98 | $14.98 | $14.91 | $14.92 | $14.40 | 28,511 |
2021-02-09 | $15.03 | $15.11 | $14.98 | $15.09 | $14.57 | 11,116 |
2021-02-08 | $15.00 | $15.02 | $14.95 | $15.00 | $14.48 | 18,737 |
2021-02-05 | $14.95 | $14.95 | $14.87 | $14.91 | $14.39 | 6,745 |
2021-02-04 | $14.71 | $14.73 | $14.57 | $14.58 | $14.07 | 120,790 |
2021-02-03 | $14.70 | $14.70 | $14.62 | $14.69 | $14.18 | 14,204 |
2021-02-02 | $14.77 | $14.93 | $14.72 | $14.86 | $14.34 | 24,314 |
2021-02-01 | $14.49 | $14.49 | $14.38 | $14.45 | $13.95 | 25,316 |
2021-01-29 | $14.21 | $14.63 | $14.18 | $14.39 | $13.89 | 43,276 |
2021-01-28 | $13.93 | $14.11 | $13.90 | $14.04 | $13.55 | 25,469 |
2021-01-27 | $14.02 | $14.30 | $14.01 | $14.07 | $13.58 | 45,353 |
2021-01-26 | $14.38 | $14.46 | $14.34 | $14.39 | $13.89 | 19,759 |
2021-01-25 | $14.20 | $14.25 | $14.07 | $14.22 | $13.73 | 10,025 |
2021-01-22 | $14.47 | $14.51 | $14.42 | $14.51 | $14.01 | 10,825 |
2021-01-21 | $14.40 | $14.50 | $14.40 | $14.50 | $14.00 | 16,500 |
2021-01-20 | $14.49 | $14.50 | $14.39 | $14.50 | $14.00 | 11,327 |
2021-01-19 | $14.29 | $14.32 | $14.22 | $14.32 | $13.82 | 31,717 |
2021-01-15 | $13.92 | $14.10 | $13.80 | $13.89 | $13.41 | 13,252 |
2021-01-14 | $14.12 | $14.18 | $14.11 | $14.13 | $13.64 | 12,256 |
2021-01-13 | $13.78 | $13.79 | $13.68 | $13.79 | $13.31 | 43,065 |
2021-01-12 | $13.79 | $13.90 | $13.79 | $13.85 | $13.37 | 246,926 |
2021-01-11 | $13.62 | $13.78 | $13.60 | $13.70 | $13.23 | 59,262 |
2021-01-08 | $13.76 | $13.88 | $13.72 | $13.88 | $13.40 | 15,593 |
2021-01-07 | $13.83 | $13.90 | $13.81 | $13.86 | $13.37 | 9,569 |
2021-01-06 | $13.54 | $13.64 | $13.46 | $13.56 | $13.09 | 8,345 |
2021-01-05 | $13.54 | $13.60 | $13.40 | $13.49 | $13.02 | 46,818 |
2021-01-04 | $13.64 | $13.66 | $13.55 | $13.66 | $13.19 | 20,447 |
2020-12-31 | $13.67 | $13.68 | $13.50 | $13.57 | $13.10 | 14,964 |
2020-12-30 | $13.61 | $13.67 | $13.61 | $13.67 | $13.19 | 3,948 |
2020-12-29 | $13.63 | $13.63 | $13.53 | $13.58 | $13.11 | 9,209 |
2020-12-28 | $13.54 | $13.55 | $13.42 | $13.50 | $13.03 | 24,029 |
2020-12-24 | $13.34 | $13.35 | $13.27 | $13.31 | $12.85 | 3,947 |
2020-12-23 | $13.29 | $13.37 | $13.26 | $13.35 | $12.88 | 12,446 |
2020-12-22 | $13.22 | $13.29 | $13.17 | $13.22 | $12.76 | 25,649 |
2020-12-21 | $13.07 | $13.26 | $12.95 | $13.18 | $12.72 | 24,513 |
2020-12-18 | $13.42 | $13.43 | $13.33 | $13.43 | $12.96 | 8,287 |
2020-12-17 | $13.54 | $13.54 | $13.40 | $13.43 | $12.96 | 24,585 |
2020-12-16 | $13.06 | $13.16 | $13.05 | $13.10 | $12.64 | 8,420 |
2020-12-15 | $12.90 | $13.15 | $12.89 | $13.08 | $12.63 | 12,429 |
2020-12-14 | $12.85 | $12.88 | $12.79 | $12.81 | $12.36 | 17,025 |
2020-12-11 | $12.68 | $12.73 | $12.61 | $12.70 | $12.26 | 31,613 |
2020-12-10 | $12.92 | $13.01 | $12.87 | $12.90 | $12.45 | 91,024 |
2020-12-09 | $12.96 | $13.02 | $12.93 | $13.00 | $12.55 | 13,639 |
2020-12-08 | $12.61 | $12.62 | $12.56 | $12.62 | $12.18 | 23,766 |
2020-12-07 | $12.64 | $12.79 | $12.59 | $12.65 | $12.21 | 49,727 |
2020-12-04 | $12.52 | $12.64 | $12.52 | $12.64 | $12.20 | 34,472 |
2020-12-03 | $12.58 | $12.67 | $12.52 | $12.52 | $12.08 | 24,194 |
2020-12-02 | $12.42 | $12.53 | $12.42 | $12.46 | $12.03 | 7,554 |
2020-12-01 | $12.37 | $12.67 | $12.36 | $12.63 | $12.19 | 111,299 |
2020-11-30 | $12.50 | $12.50 | $12.24 | $12.24 | $11.81 | 11,124 |
2020-11-27 | $12.61 | $12.66 | $12.56 | $12.58 | $12.14 | 13,546 |
2020-11-25 | $12.85 | $12.90 | $12.81 | $12.85 | $12.40 | 10,356 |
2020-11-24 | $12.75 | $12.96 | $12.75 | $12.87 | $12.42 | 28,790 |
2020-11-23 | $12.71 | $12.71 | $12.56 | $12.67 | $12.22 | 41,028 |
2020-11-20 | $12.56 | $12.67 | $12.55 | $12.67 | $12.22 | 19,163 |
2020-11-19 | $12.74 | $12.78 | $12.68 | $12.77 | $12.33 | 13,806 |
2020-11-18 | $12.95 | $12.98 | $12.78 | $12.78 | $12.34 | 27,649 |
2020-11-17 | $12.90 | $13.07 | $12.89 | $13.00 | $12.55 | 17,153 |
2020-11-16 | $12.76 | $12.82 | $12.72 | $12.75 | $12.31 | 7,426 |
2020-11-13 | $12.32 | $12.44 | $12.30 | $12.39 | $11.96 | 16,816 |
2020-11-12 | $12.30 | $12.41 | $12.14 | $12.18 | $11.76 | 14,475 |
2020-11-11 | $12.37 | $12.38 | $12.27 | $12.29 | $11.86 | 39,042 |
2020-11-10 | $12.42 | $12.48 | $12.38 | $12.40 | $11.97 | 35,823 |
2020-11-09 | $12.40 | $12.56 | $12.38 | $12.38 | $11.95 | 14,735 |
2020-11-06 | $11.73 | $11.79 | $11.69 | $11.71 | $11.30 | 20,429 |
2020-11-05 | $11.43 | $11.55 | $11.42 | $11.52 | $11.12 | 14,009 |
2020-11-04 | $11.16 | $11.31 | $11.16 | $11.23 | $10.84 | 19,372 |
2020-11-03 | $10.97 | $11.15 | $10.97 | $11.14 | $10.75 | 36,944 |
2020-11-02 | $10.57 | $10.65 | $10.57 | $10.63 | $10.26 | 44,246 |
2020-10-30 | $10.57 | $10.69 | $10.43 | $10.48 | $10.12 | 26,730 |
2020-10-29 | $10.52 | $10.64 | $10.50 | $10.59 | $10.22 | 83,645 |
2020-10-28 | $10.66 | $10.68 | $10.54 | $10.54 | $10.17 | 114,750 |
2020-10-27 | $11.08 | $11.12 | $10.96 | $11.03 | $10.65 | 21,773 |
2020-10-26 | $11.24 | $11.24 | $11.08 | $11.16 | $10.77 | 14,705 |
2020-10-23 | $11.46 | $11.52 | $11.40 | $11.48 | $11.08 | 11,204 |
2020-10-22 | $11.27 | $11.40 | $11.21 | $11.32 | $10.93 | 7,755 |
2020-10-21 | $11.46 | $11.48 | $11.38 | $11.43 | $11.03 | 59,414 |
2020-10-20 | $11.59 | $11.69 | $11.58 | $11.66 | $11.25 | 26,357 |
2020-10-19 | $11.46 | $11.51 | $11.38 | $11.38 | $10.98 | 23,707 |
2020-10-16 | $11.47 | $11.53 | $11.44 | $11.44 | $11.04 | 14,728 |
2020-10-15 | $11.28 | $11.50 | $11.28 | $11.50 | $11.10 | 18,630 |
2020-10-14 | $11.73 | $11.74 | $11.67 | $11.68 | $11.27 | 12,429 |
2020-10-13 | $11.89 | $11.93 | $11.85 | $11.92 | $11.51 | 15,747 |
2020-10-12 | $12.03 | $12.08 | $11.98 | $12.08 | $11.66 | 8,893 |
2020-10-09 | $12.11 | $12.11 | $12.01 | $12.03 | $11.62 | 11,531 |
2020-10-08 | $12.08 | $12.19 | $12.07 | $12.10 | $11.68 | 9,529 |
2020-10-07 | $12.02 | $12.15 | $12.02 | $12.11 | $11.69 | 10,856 |
2020-10-06 | $11.89 | $11.98 | $11.78 | $11.80 | $11.39 | 27,948 |
2020-10-05 | $11.76 | $11.82 | $11.70 | $11.78 | $11.37 | 89,759 |
2020-10-02 | $11.42 | $11.62 | $11.41 | $11.58 | $11.18 | 15,054 |
2020-10-01 | $11.75 | $11.87 | $11.72 | $11.76 | $11.35 | 20,445 |
2020-09-30 | $11.60 | $11.75 | $11.53 | $11.71 | $11.30 | 76,018 |
2020-09-29 | $11.61 | $11.64 | $11.55 | $11.61 | $11.20 | 18,812 |
2020-09-28 | $11.51 | $11.67 | $11.51 | $11.67 | $11.26 | 12,964 |
2020-09-25 | $11.19 | $11.29 | $11.19 | $11.27 | $10.88 | 35,828 |
2020-09-24 | $11.27 | $11.31 | $11.18 | $11.26 | $10.87 | 23,320 |
2020-09-23 | $11.57 | $11.57 | $11.32 | $11.32 | $10.93 | 40,912 |
2020-09-22 | $11.36 | $11.48 | $11.35 | $11.48 | $11.08 | 27,198 |
2020-09-21 | $11.59 | $11.59 | $11.43 | $11.54 | $11.14 | 8,537 |
2020-09-18 | $11.92 | $11.92 | $11.68 | $11.78 | $11.37 | 64,420 |
2020-09-17 | $11.83 | $11.89 | $11.79 | $11.85 | $11.43 | 12,618 |
2020-09-16 | $11.90 | $11.98 | $11.77 | $11.77 | $11.36 | 18,782 |
2020-09-15 | $11.90 | $11.93 | $11.79 | $11.82 | $11.40 | 10,767 |
2020-09-14 | $11.76 | $11.78 | $11.72 | $11.73 | $11.32 | 9,147 |
2020-09-11 | $11.46 | $11.59 | $11.42 | $11.55 | $11.15 | 9,529 |
2020-09-10 | $11.34 | $11.34 | $11.11 | $11.11 | $10.72 | 37,635 |
2020-09-09 | $11.11 | $11.16 | $11.04 | $11.09 | $10.70 | 32,606 |
2020-09-08 | $11.02 | $11.14 | $10.90 | $11.04 | $10.66 | 45,944 |
2020-09-04 | $10.99 | $11.09 | $10.84 | $11.09 | $10.70 | 18,168 |
2020-09-03 | $11.15 | $11.15 | $10.83 | $10.83 | $10.45 | 20,114 |
2020-09-02 | $10.66 | $10.80 | $10.66 | $10.79 | $10.41 | 23,815 |
2020-09-01 | $10.41 | $10.52 | $10.41 | $10.46 | $10.10 | 17,984 |
2020-08-31 | $10.66 | $10.66 | $10.54 | $10.58 | $10.21 | 7,932 |
2020-08-28 | $10.53 | $10.64 | $10.49 | $10.58 | $10.21 | 26,178 |
2020-08-27 | $10.69 | $10.70 | $10.56 | $10.64 | $10.27 | 34,017 |
2020-08-26 | $10.63 | $10.72 | $10.61 | $10.72 | $10.35 | 27,717 |
2020-08-25 | $10.68 | $10.68 | $10.59 | $10.65 | $10.28 | 21,953 |
2020-08-24 | $10.54 | $10.70 | $10.54 | $10.69 | $10.32 | 20,108 |
2020-08-21 | $10.52 | $10.59 | $10.50 | $10.59 | $10.22 | 10,511 |
2020-08-20 | $10.65 | $10.71 | $10.60 | $10.64 | $10.27 | 20,107 |
2020-08-19 | $10.86 | $10.91 | $10.80 | $10.81 | $10.43 | 23,288 |
2020-08-18 | $11.08 | $11.08 | $10.93 | $11.02 | $10.64 | 8,719 |
2020-08-17 | $11.09 | $11.09 | $11.00 | $11.02 | $10.64 | 25,337 |
2020-08-14 | $11.04 | $11.09 | $11.04 | $11.08 | $10.69 | 12,954 |
2020-08-13 | $11.19 | $11.19 | $11.05 | $11.10 | $10.71 | 66,431 |
2020-08-12 | $11.10 | $11.13 | $11.03 | $11.10 | $10.71 | 22,904 |
2020-08-11 | $10.86 | $10.89 | $10.69 | $10.69 | $10.32 | 31,224 |
2020-08-10 | $10.46 | $10.56 | $10.46 | $10.54 | $10.17 | 6,392 |
2020-08-07 | $10.55 | $10.55 | $10.41 | $10.50 | $10.14 | 25,038 |
2020-08-06 | $10.52 | $10.64 | $10.49 | $10.64 | $10.27 | 20,159 |
2020-08-05 | $10.60 | $10.68 | $10.60 | $10.62 | $10.25 | 13,367 |
2020-08-04 | $10.39 | $10.50 | $10.39 | $10.49 | $10.13 | 23,993 |
2020-08-03 | $10.39 | $10.46 | $10.37 | $10.44 | $10.07 | 24,906 |
2020-07-31 | $10.49 | $10.54 | $10.29 | $10.41 | $10.05 | 40,537 |
2020-07-30 | $10.41 | $10.53 | $10.35 | $10.51 | $10.14 | 31,310 |
2020-07-29 | $10.39 | $10.47 | $10.38 | $10.44 | $10.08 | 19,467 |
2020-07-28 | $10.38 | $10.50 | $10.37 | $10.38 | $10.02 | 55,734 |
2020-07-27 | $10.40 | $10.52 | $10.39 | $10.43 | $10.07 | 22,174 |
2020-07-24 | $10.13 | $10.20 | $10.08 | $10.12 | $9.77 | 14,236 |
2020-07-23 | $10.33 | $10.33 | $10.14 | $10.14 | $9.79 | 29,216 |
2020-07-22 | $10.23 | $10.39 | $10.23 | $10.38 | $10.02 | 93,932 |
2020-07-21 | $10.46 | $10.47 | $10.39 | $10.43 | $10.07 | 56,355 |
2020-07-20 | $10.43 | $10.46 | $10.37 | $10.45 | $10.09 | 32,584 |
2020-07-17 | $10.40 | $10.44 | $10.31 | $10.40 | $10.04 | 27,912 |
2020-07-16 | $10.63 | $10.63 | $10.52 | $10.57 | $10.20 | 17,040 |
2020-07-15 | $10.90 | $11.04 | $10.89 | $10.93 | $10.55 | 11,079 |
2020-07-14 | $10.35 | $10.49 | $10.35 | $10.49 | $10.13 | 35,436 |
2020-07-13 | $10.29 | $10.36 | $10.17 | $10.24 | $9.88 | 43,967 |
2020-07-10 | $10.08 | $10.22 | $10.07 | $10.13 | $9.78 | 24,266 |
2020-07-09 | $10.18 | $10.18 | $10.02 | $10.05 | $9.70 | 35,107 |
2020-07-08 | $10.06 | $10.13 | $10.04 | $10.06 | $9.71 | 14,071 |
2020-07-07 | $10.21 | $10.21 | $10.06 | $10.07 | $9.72 | 39,459 |
2020-07-06 | $10.21 | $10.22 | $10.13 | $10.15 | $9.80 | 43,303 |
2020-07-02 | $10.13 | $10.15 | $10.01 | $10.06 | $9.71 | 15,757 |
2020-07-01 | $10.00 | $10.02 | $9.89 | $9.95 | $9.60 | 11,849 |
2020-06-30 | $9.84 | $9.99 | $9.79 | $9.99 | $9.64 | 114,865 |
2020-06-29 | $9.69 | $9.87 | $9.69 | $9.84 | $9.50 | 25,239 |
2020-06-26 | $9.96 | $9.96 | $9.69 | $9.69 | $9.35 | 12,042 |
2020-06-25 | $9.80 | $9.93 | $9.78 | $9.91 | $9.57 | 13,553 |
2020-06-24 | $10.04 | $10.04 | $9.76 | $9.81 | $9.47 | 22,241 |
2020-06-23 | $10.30 | $10.30 | $10.18 | $10.24 | $9.88 | 14,999 |
2020-06-22 | $9.99 | $10.04 | $9.93 | $10.01 | $9.66 | 22,702 |
2020-06-19 | $10.36 | $10.37 | $10.02 | $10.11 | $9.76 | 27,529 |
2020-06-18 | $10.11 | $10.20 | $10.11 | $10.11 | $9.76 | 36,627 |
2020-06-17 | $10.05 | $10.10 | $9.96 | $10.01 | $9.66 | 33,141 |
2020-06-16 | $10.06 | $10.09 | $9.92 | $9.92 | $9.58 | 50,029 |
2020-06-15 | $9.72 | $10.00 | $9.71 | $9.97 | $9.62 | 51,962 |
2020-06-12 | $10.22 | $10.25 | $9.83 | $9.84 | $9.50 | 43,301 |
2020-06-11 | $10.27 | $10.27 | $9.77 | $9.77 | $9.43 | 51,718 |
2020-06-10 | $10.60 | $10.60 | $10.45 | $10.55 | $10.18 | 12,052 |
2020-06-09 | $10.60 | $10.69 | $10.57 | $10.60 | $10.23 | 23,094 |
2020-06-08 | $10.75 | $10.78 | $10.67 | $10.68 | $10.31 | 53,057 |
2020-06-05 | $10.74 | $10.74 | $10.58 | $10.60 | $10.23 | 45,835 |
2020-06-04 | $10.44 | $10.53 | $10.41 | $10.48 | $10.12 | 18,044 |
2020-06-03 | $10.38 | $10.67 | $10.38 | $10.59 | $10.22 | 34,709 |
2020-06-02 | $9.97 | $10.10 | $9.95 | $10.07 | $9.72 | 30,798 |
2020-06-01 | $10.03 | $10.14 | $10.02 | $10.07 | $9.72 | 21,038 |
2020-05-29 | $9.91 | $10.02 | $9.89 | $10.00 | $9.65 | 16,832 |
2020-05-28 | $10.06 | $10.10 | $9.98 | $9.98 | $9.63 | 44,811 |
2020-05-27 | $9.80 | $9.88 | $9.68 | $9.88 | $9.54 | 127,882 |
2020-05-26 | $9.73 | $9.84 | $9.70 | $9.75 | $9.41 | 54,104 |
2020-05-22 | $9.29 | $9.29 | $9.14 | $9.21 | $8.89 | 62,068 |
2020-05-21 | $9.46 | $9.46 | $9.18 | $9.21 | $8.89 | 121,587 |
2020-05-20 | $9.31 | $9.40 | $9.30 | $9.31 | $8.99 | 62,054 |
2020-05-19 | $9.24 | $9.40 | $9.13 | $9.16 | $8.84 | 235,802 |
2020-05-18 | $9.07 | $9.23 | $9.04 | $9.13 | $8.81 | 55,041 |
2020-05-15 | $8.77 | $8.88 | $8.76 | $8.88 | $8.42 | 91,145 |
2020-05-14 | $8.73 | $8.99 | $8.62 | $8.93 | $8.47 | 384,273 |
2020-05-13 | $9.03 | $9.09 | $8.85 | $8.94 | $8.48 | 59,828 |
2020-05-12 | $9.58 | $9.60 | $9.35 | $9.40 | $8.92 | 176,811 |
2020-05-11 | $9.34 | $9.44 | $9.28 | $9.40 | $8.92 | 26,532 |
2020-05-08 | $9.52 | $9.69 | $9.51 | $9.61 | $9.11 | 36,874 |
2020-05-07 | $9.34 | $9.44 | $9.32 | $9.34 | $8.86 | 210,564 |
2020-05-06 | $9.29 | $9.29 | $9.14 | $9.14 | $8.67 | 52,436 |
2020-05-05 | $9.27 | $9.43 | $9.26 | $9.29 | $8.81 | 39,876 |
2020-05-04 | $9.50 | $9.56 | $9.40 | $9.44 | $8.95 | 72,798 |
2020-05-01 | $9.50 | $9.94 | $9.50 | $9.65 | $9.15 | 36,473 |
2020-04-30 | $10.01 | $10.01 | $9.83 | $9.91 | $9.40 | 150,566 |
2020-04-29 | $10.27 | $10.55 | $10.27 | $10.39 | $9.85 | 45,756 |
2020-04-28 | $10.04 | $10.11 | $9.97 | $9.97 | $9.46 | 53,753 |
2020-04-27 | $9.52 | $9.75 | $9.51 | $9.73 | $9.23 | 148,753 |
2020-04-24 | $9.43 | $9.53 | $9.26 | $9.44 | $8.95 | 37,800 |
2020-04-23 | $9.54 | $9.75 | $9.50 | $9.56 | $9.07 | 46,821 |
2020-04-22 | $9.50 | $9.64 | $9.42 | $9.58 | $9.09 | 60,172 |
2020-04-21 | $9.76 | $9.80 | $9.61 | $9.63 | $9.13 | 86,087 |
2020-04-20 | $9.91 | $10.26 | $9.91 | $9.99 | $9.48 | 58,179 |
2020-04-17 | $10.15 | $10.34 | $10.14 | $10.30 | $9.77 | 41,294 |
2020-04-16 | $9.82 | $9.97 | $9.72 | $9.83 | $9.32 | 106,796 |
2020-04-15 | $9.95 | $10.01 | $9.86 | $9.90 | $9.39 | 80,413 |
2020-04-14 | $10.50 | $10.72 | $10.46 | $10.63 | $10.08 | 168,889 |
2020-04-13 | $10.62 | $10.62 | $9.88 | $10.19 | $9.66 | 97,013 |
2020-04-09 | $10.28 | $10.49 | $10.26 | $10.34 | $9.81 | 107,781 |
2020-04-08 | $10.30 | $10.45 | $10.27 | $10.44 | $9.90 | 119,258 |
2020-04-07 | $10.69 | $10.69 | $10.22 | $10.37 | $9.84 | 164,839 |
2020-04-06 | $9.85 | $10.09 | $9.80 | $10.09 | $9.57 | 269,466 |
2020-04-03 | $9.28 | $9.40 | $9.14 | $9.37 | $8.89 | 176,560 |
2020-04-02 | $9.45 | $9.73 | $9.41 | $9.54 | $9.05 | 96,983 |
2020-04-01 | $9.66 | $9.80 | $9.43 | $9.45 | $8.96 | 531,518 |
2020-03-31 | $9.90 | $10.09 | $9.73 | $9.82 | $9.31 | 135,291 |
2020-03-30 | $9.68 | $9.92 | $9.54 | $9.92 | $9.41 | 191,074 |
2020-03-27 | $9.58 | $9.99 | $9.50 | $9.77 | $9.27 | 85,333 |
2020-03-26 | $9.78 | $10.15 | $9.74 | $9.93 | $9.42 | 51,915 |
2020-03-25 | $9.81 | $10.19 | $9.62 | $9.85 | $9.34 | 89,124 |
2020-03-24 | $9.67 | $9.99 | $9.52 | $9.87 | $9.36 | 138,163 |
2020-03-23 | $9.27 | $9.43 | $9.07 | $9.28 | $8.80 | 91,604 |
2020-03-20 | $9.65 | $10.00 | $9.34 | $9.35 | $8.87 | 128,410 |
2020-03-19 | $9.18 | $9.86 | $9.15 | $9.50 | $9.01 | 176,445 |
2020-03-18 | $8.43 | $9.04 | $8.37 | $8.63 | $8.19 | 116,200 |
2020-03-17 | $8.63 | $8.74 | $8.35 | $8.71 | $8.26 | 497,819 |
2020-03-16 | $8.15 | $8.96 | $8.11 | $8.19 | $7.77 | 146,724 |
2020-03-13 | $9.55 | $9.59 | $8.99 | $9.56 | $9.07 | 201,215 |
2020-03-12 | $9.32 | $9.35 | $8.72 | $8.82 | $8.37 | 177,136 |
2020-03-11 | $10.48 | $10.48 | $10.06 | $10.13 | $9.61 | 89,406 |
2020-03-10 | $10.80 | $10.81 | $10.37 | $10.80 | $10.24 | 221,738 |
2020-03-09 | $10.26 | $10.72 | $10.10 | $10.31 | $9.78 | 155,277 |
2020-03-06 | $10.82 | $11.30 | $10.82 | $11.11 | $10.54 | 119,755 |
2020-03-05 | $11.12 | $11.25 | $11.02 | $11.10 | $10.53 | 163,678 |
2020-03-04 | $11.35 | $11.73 | $11.33 | $11.70 | $11.10 | 110,906 |
2020-03-03 | $11.56 | $11.75 | $11.17 | $11.27 | $10.69 | 352,195 |
2020-03-02 | $11.40 | $11.60 | $11.25 | $11.60 | $11.00 | 138,393 |
2020-02-28 | $11.27 | $11.63 | $11.27 | $11.51 | $10.92 | 151,552 |
2020-02-27 | $11.62 | $11.86 | $11.40 | $11.60 | $11.00 | 158,059 |
2020-02-26 | $11.90 | $12.05 | $11.68 | $11.80 | $11.19 | 100,352 |
2020-02-25 | $11.98 | $11.98 | $11.60 | $11.61 | $11.01 | 165,241 |
2020-02-24 | $11.82 | $12.01 | $11.80 | $11.93 | $11.32 | 49,322 |
2020-02-21 | $12.40 | $12.49 | $12.37 | $12.44 | $11.80 | 40,073 |
2020-02-20 | $12.54 | $12.58 | $12.46 | $12.55 | $11.90 | 41,131 |
2020-02-19 | $12.56 | $12.62 | $12.53 | $12.54 | $11.89 | 41,358 |
2020-02-18 | $12.50 | $12.55 | $12.47 | $12.52 | $11.87 | 35,050 |
2020-02-14 | $12.90 | $12.90 | $12.80 | $12.86 | $12.20 | 33,327 |
2020-02-13 | $12.95 | $12.99 | $12.94 | $12.98 | $12.31 | 22,477 |
2020-02-12 | $13.16 | $13.19 | $13.05 | $13.12 | $12.44 | 58,808 |
2020-02-11 | $12.84 | $12.93 | $12.81 | $12.85 | $12.19 | 30,254 |
2020-02-10 | $12.81 | $12.94 | $12.81 | $12.90 | $12.24 | 22,426 |
2020-02-07 | $12.75 | $12.77 | $12.66 | $12.67 | $12.02 | 20,273 |
2020-02-06 | $12.90 | $12.92 | $12.84 | $12.91 | $12.24 | 28,525 |
2020-02-05 | $12.97 | $12.97 | $12.86 | $12.91 | $12.24 | 39,823 |
2020-02-04 | $12.96 | $12.98 | $12.86 | $12.88 | $12.22 | 47,436 |
2020-02-03 | $12.58 | $12.64 | $12.45 | $12.48 | $11.84 | 110,626 |
2020-01-31 | $12.55 | $12.58 | $12.42 | $12.44 | $11.80 | 57,412 |
2020-01-30 | $12.47 | $12.68 | $12.45 | $12.63 | $11.97 | 72,462 |
2020-01-29 | $13.04 | $13.05 | $12.96 | $12.96 | $12.29 | 33,730 |
2020-01-28 | $12.95 | $13.18 | $12.95 | $13.01 | $12.34 | 67,496 |
2020-01-27 | $12.80 | $13.07 | $12.79 | $13.03 | $12.36 | 74,564 |
2020-01-24 | $13.40 | $13.40 | $13.25 | $13.27 | $12.59 | 46,766 |
2020-01-23 | $13.44 | $13.54 | $13.34 | $13.54 | $12.84 | 42,481 |
2020-01-22 | $13.86 | $13.86 | $13.73 | $13.75 | $13.04 | 33,830 |
2020-01-21 | $13.56 | $13.61 | $13.47 | $13.53 | $12.83 | 51,001 |
2020-01-17 | $14.13 | $14.15 | $14.04 | $14.14 | $13.41 | 67,970 |
2020-01-16 | $13.96 | $14.10 | $13.96 | $14.05 | $13.33 | 18,306 |
2020-01-15 | $14.00 | $14.03 | $13.93 | $14.00 | $13.28 | 13,759 |
2020-01-14 | $13.81 | $13.98 | $13.81 | $13.91 | $13.19 | 16,360 |
2020-01-13 | $13.73 | $13.82 | $13.71 | $13.80 | $13.09 | 60,342 |
2020-01-10 | $13.82 | $13.83 | $13.77 | $13.80 | $13.09 | 64,766 |
2020-01-09 | $13.95 | $13.95 | $13.87 | $13.93 | $13.21 | 18,128 |
2020-01-08 | $13.88 | $13.96 | $13.86 | $13.88 | $13.16 | 16,749 |
2020-01-07 | $13.77 | $13.83 | $13.70 | $13.73 | $13.02 | 41,864 |
2020-01-06 | $13.69 | $13.83 | $13.62 | $13.82 | $13.11 | 26,298 |
2020-01-03 | $13.87 | $13.97 | $13.84 | $13.86 | $13.15 | 30,885 |
2020-01-02 | $14.03 | $14.13 | $13.92 | $14.10 | $13.37 | 42,034 |
2019-12-31 | $13.92 | $14.04 | $13.78 | $13.85 | $13.14 | 17,220 |
2019-12-30 | $13.87 | $13.90 | $13.82 | $13.82 | $13.11 | 164,596 |
2019-12-27 | $13.89 | $13.89 | $13.80 | $13.84 | $13.13 | 29,207 |
2019-12-26 | $13.68 | $13.78 | $13.67 | $13.76 | $13.05 | 32,363 |
2019-12-24 | $13.67 | $13.79 | $13.64 | $13.67 | $12.97 | 21,214 |
2019-12-23 | $13.66 | $13.74 | $13.66 | $13.70 | $12.99 | 54,284 |
2019-12-20 | $13.46 | $13.55 | $13.42 | $13.44 | $12.75 | 16,702 |
2019-12-19 | $13.74 | $13.81 | $13.73 | $13.76 | $13.05 | 42,737 |
2019-12-18 | $13.96 | $13.96 | $13.88 | $13.92 | $13.20 | 22,473 |
2019-12-17 | $13.97 | $13.99 | $13.93 | $13.95 | $13.23 | 42,413 |
2019-12-16 | $14.17 | $14.17 | $14.10 | $14.15 | $13.42 | 21,258 |
2019-12-13 | $14.09 | $14.17 | $14.00 | $14.12 | $13.39 | 23,902 |
2019-12-12 | $13.90 | $14.00 | $13.89 | $13.98 | $13.26 | 29,204 |
2019-12-11 | $13.80 | $13.91 | $13.80 | $13.90 | $13.18 | 25,065 |
2019-12-10 | $13.80 | $13.92 | $13.80 | $13.84 | $13.13 | 47,633 |
2019-12-09 | $13.89 | $13.95 | $13.82 | $13.82 | $13.11 | 30,792 |
2019-12-06 | $13.94 | $13.97 | $13.87 | $13.91 | $13.19 | 59,442 |
2019-12-05 | $13.89 | $13.89 | $13.75 | $13.82 | $13.11 | 41,180 |
2019-12-04 | $13.51 | $13.57 | $13.51 | $13.54 | $12.84 | 27,536 |
2019-12-03 | $13.52 | $13.60 | $13.46 | $13.55 | $12.85 | 21,312 |
2019-12-02 | $13.81 | $13.81 | $13.60 | $13.68 | $12.97 | 38,173 |
2019-11-29 | $13.96 | $14.01 | $13.90 | $13.90 | $13.18 | 8,877 |
2019-11-27 | $14.08 | $14.13 | $14.04 | $14.12 | $13.39 | 86,331 |
2019-11-26 | $14.08 | $14.09 | $14.02 | $14.08 | $13.35 | 30,523 |
2019-11-25 | $14.16 | $14.22 | $14.14 | $14.18 | $13.45 | 30,528 |
2019-11-22 | $13.99 | $14.03 | $13.90 | $13.96 | $13.24 | 33,138 |
2019-11-21 | $13.87 | $13.90 | $13.84 | $13.87 | $13.16 | 21,660 |
2019-11-20 | $13.84 | $14.00 | $13.84 | $13.96 | $13.24 | 17,372 |
2019-11-19 | $13.98 | $13.98 | $13.86 | $13.87 | $13.16 | 27,823 |
2019-11-18 | $13.75 | $13.81 | $13.71 | $13.81 | $13.10 | 30,818 |
2019-11-15 | $13.85 | $13.91 | $13.84 | $13.86 | $13.15 | 39,005 |
2019-11-14 | $13.69 | $13.74 | $13.64 | $13.67 | $12.97 | 22,366 |
2019-11-13 | $13.65 | $13.76 | $13.64 | $13.76 | $13.05 | 14,359 |
2019-11-12 | $13.65 | $13.74 | $13.62 | $13.64 | $12.94 | 20,544 |
2019-11-11 | $13.70 | $13.76 | $13.70 | $13.76 | $13.05 | 26,299 |
2019-11-08 | $13.89 | $13.93 | $13.82 | $13.92 | $13.20 | 13,970 |
2019-11-07 | $14.21 | $14.26 | $14.19 | $14.23 | $13.50 | 7,199 |
2019-11-06 | $14.24 | $14.24 | $14.08 | $14.15 | $13.42 | 8,384 |
2019-11-05 | $14.23 | $14.32 | $14.22 | $14.31 | $13.57 | 14,402 |
2019-11-04 | $14.22 | $14.27 | $14.20 | $14.26 | $13.52 | 106,335 |
2019-11-01 | $13.93 | $14.03 | $13.93 | $14.00 | $13.28 | 22,759 |
2019-10-31 | $13.80 | $13.84 | $13.73 | $13.84 | $13.13 | 63,827 |
2019-10-30 | $13.79 | $13.80 | $13.65 | $13.79 | $13.08 | 20,692 |
2019-10-29 | $13.70 | $13.72 | $13.63 | $13.67 | $12.97 | 15,174 |
2019-10-28 | $13.71 | $13.74 | $13.62 | $13.64 | $12.94 | 23,178 |
2019-10-25 | $13.47 | $13.63 | $13.47 | $13.58 | $12.88 | 44,753 |
2019-10-24 | $13.28 | $13.38 | $13.17 | $13.31 | $12.62 | 21,645 |
2019-10-23 | $13.42 | $13.43 | $13.34 | $13.37 | $12.68 | 13,079 |
2019-10-22 | $13.22 | $13.29 | $13.17 | $13.17 | $12.49 | 34,312 |
2019-10-21 | $13.40 | $13.40 | $13.30 | $13.34 | $12.65 | 59,844 |
2019-10-18 | $13.21 | $13.26 | $13.15 | $13.24 | $12.56 | 19,992 |
2019-10-17 | $13.40 | $13.41 | $13.26 | $13.27 | $12.59 | 36,490 |
2019-10-16 | $13.30 | $13.33 | $13.21 | $13.22 | $12.54 | 95,133 |
2019-10-15 | $13.06 | $13.30 | $13.05 | $13.23 | $12.55 | 42,034 |
2019-10-14 | $13.09 | $13.12 | $13.01 | $13.01 | $12.34 | 82,952 |
2019-10-11 | $13.04 | $13.06 | $13.02 | $13.02 | $12.35 | 317,707 |
2019-10-10 | $12.73 | $12.90 | $12.73 | $12.74 | $12.08 | 201,050 |
2019-10-09 | $12.70 | $12.89 | $12.66 | $12.78 | $12.12 | 49,889 |
2019-10-08 | $12.54 | $12.60 | $12.47 | $12.47 | $11.83 | 89,998 |
2019-10-07 | $12.73 | $12.82 | $12.73 | $12.75 | $12.09 | 41,789 |
2019-10-04 | $12.59 | $12.80 | $12.59 | $12.76 | $12.10 | 51,286 |
2019-10-03 | $12.54 | $12.67 | $12.49 | $12.66 | $12.01 | 71,428 |
2019-10-02 | $12.71 | $12.72 | $12.66 | $12.69 | $12.04 | 31,697 |
2019-10-01 | $13.17 | $13.19 | $12.99 | $13.03 | $12.36 | 51,382 |
2019-09-30 | $13.20 | $13.23 | $13.19 | $13.22 | $12.54 | 179,195 |
2019-09-27 | $13.24 | $13.24 | $13.17 | $13.18 | $12.50 | 14,493 |
2019-09-26 | $13.07 | $13.15 | $13.06 | $13.09 | $12.42 | 43,476 |
2019-09-25 | $13.09 | $13.21 | $13.02 | $13.20 | $12.52 | 25,875 |
2019-09-24 | $13.34 | $13.35 | $13.24 | $13.25 | $12.57 | 37,121 |
2019-09-23 | $13.15 | $13.39 | $13.14 | $13.36 | $12.67 | 17,022 |
2019-09-20 | $13.29 | $13.41 | $13.19 | $13.23 | $12.55 | 17,470 |
2019-09-19 | $13.24 | $13.33 | $13.18 | $13.31 | $12.62 | 33,796 |
2019-09-18 | $13.25 | $13.34 | $13.12 | $13.24 | $12.56 | 27,130 |
2019-09-17 | $13.72 | $13.75 | $13.50 | $13.51 | $12.81 | 65,016 |
2019-09-16 | $14.01 | $14.04 | $13.97 | $14.00 | $13.28 | 12,788 |
2019-09-13 | $14.37 | $14.37 | $14.27 | $14.32 | $13.58 | 8,738 |
2019-09-12 | $14.17 | $14.31 | $14.17 | $14.24 | $13.51 | 17,000 |
2019-09-11 | $14.20 | $14.26 | $14.19 | $14.25 | $13.52 | 27,264 |
2019-09-10 | $13.94 | $14.02 | $13.91 | $13.96 | $13.24 | 23,176 |
2019-09-09 | $14.09 | $14.09 | $14.03 | $14.04 | $13.32 | 14,070 |
2019-09-06 | $14.04 | $14.04 | $13.95 | $13.97 | $13.25 | 21,476 |
2019-09-05 | $13.86 | $13.94 | $13.83 | $13.87 | $13.16 | 40,054 |
2019-09-04 | $13.45 | $13.50 | $13.42 | $13.49 | $12.79 | 50,723 |
2019-09-03 | $13.06 | $13.11 | $13.04 | $13.11 | $12.43 | 25,445 |
2019-08-30 | $13.61 | $13.61 | $13.42 | $13.54 | $12.84 | 11,038 |
2019-08-29 | $13.61 | $13.62 | $13.52 | $13.59 | $12.89 | 36,110 |
2019-08-28 | $13.32 | $13.46 | $13.32 | $13.43 | $12.74 | 20,584 |
2019-08-27 | $13.59 | $13.60 | $13.44 | $13.48 | $12.79 | 70,913 |
2019-08-26 | $13.50 | $13.58 | $13.50 | $13.54 | $12.84 | 25,815 |
2019-08-23 | $13.67 | $13.73 | $13.53 | $13.55 | $12.85 | 22,847 |
2019-08-22 | $13.79 | $13.79 | $13.63 | $13.74 | $13.03 | 27,331 |
2019-08-21 | $13.78 | $13.79 | $13.61 | $13.68 | $12.97 | 21,446 |
2019-08-20 | $13.50 | $13.53 | $13.41 | $13.45 | $12.76 | 49,066 |
2019-08-19 | $13.54 | $13.54 | $13.42 | $13.42 | $12.73 | 17,347 |
2019-08-16 | $13.29 | $13.38 | $13.27 | $13.32 | $12.63 | 37,603 |
2019-08-15 | $13.16 | $13.39 | $13.16 | $13.25 | $12.57 | 60,385 |
2019-08-14 | $13.41 | $13.50 | $13.26 | $13.43 | $12.74 | 41,915 |
2019-08-13 | $13.91 | $14.16 | $13.85 | $13.93 | $13.21 | 53,313 |
2019-08-12 | $13.75 | $13.92 | $13.71 | $13.73 | $13.02 | 35,394 |
2019-08-09 | $14.12 | $14.15 | $13.97 | $14.07 | $13.34 | 20,903 |
2019-08-08 | $13.99 | $14.14 | $13.95 | $14.09 | $13.36 | 43,105 |
2019-08-07 | $13.66 | $13.93 | $13.66 | $13.89 | $13.17 | 18,775 |
2019-08-06 | $13.82 | $13.82 | $13.49 | $13.77 | $13.06 | 98,518 |
2019-08-05 | $13.64 | $13.75 | $13.55 | $13.69 | $12.98 | 44,651 |
2019-08-02 | $14.17 | $14.27 | $13.98 | $14.23 | $13.50 | 39,862 |
2019-08-01 | $14.37 | $14.75 | $14.37 | $14.49 | $13.74 | 33,237 |
2019-07-31 | $14.66 | $14.68 | $14.40 | $14.44 | $13.70 | 22,851 |
2019-07-30 | $14.54 | $14.74 | $14.47 | $14.66 | $13.90 | 48,227 |
2019-07-29 | $14.80 | $14.92 | $14.80 | $14.85 | $14.08 | 19,577 |
2019-07-26 | $14.88 | $14.92 | $14.75 | $14.89 | $14.12 | 12,970 |
2019-07-25 | $15.04 | $15.06 | $14.89 | $14.96 | $14.19 | 17,669 |
2019-07-24 | $15.38 | $15.54 | $15.36 | $15.49 | $14.69 | 18,144 |
2019-07-23 | $15.61 | $15.70 | $15.58 | $15.62 | $14.81 | 8,302 |
2019-07-22 | $15.59 | $15.69 | $15.57 | $15.64 | $14.83 | 8,999 |
2019-07-19 | $15.70 | $15.70 | $15.60 | $15.60 | $14.80 | 30,588 |
2019-07-18 | $15.45 | $15.68 | $15.45 | $15.68 | $14.87 | 28,148 |
2019-07-17 | $15.45 | $15.49 | $15.34 | $15.43 | $14.63 | 95,152 |
2019-07-16 | $14.50 | $14.62 | $14.50 | $14.57 | $13.82 | 34,809 |
2019-07-15 | $14.20 | $14.30 | $14.18 | $14.25 | $13.52 | 76,169 |
2019-07-12 | $14.34 | $14.37 | $14.22 | $14.28 | $13.54 | 35,356 |
2019-07-11 | $13.88 | $13.92 | $13.77 | $13.81 | $13.10 | 16,253 |
2019-07-10 | $13.93 | $14.02 | $13.84 | $13.86 | $13.15 | 27,082 |
2019-07-09 | $13.70 | $13.80 | $13.70 | $13.76 | $13.05 | 22,650 |
2019-07-08 | $13.88 | $13.98 | $13.86 | $13.97 | $13.25 | 13,983 |
2019-07-05 | $14.03 | $14.16 | $14.01 | $14.16 | $13.43 | 13,120 |
2019-07-03 | $14.26 | $14.28 | $14.19 | $14.25 | $13.52 | 12,410 |
2019-07-02 | $14.05 | $14.14 | $14.05 | $14.12 | $13.39 | 39,077 |
2019-07-01 | $14.26 | $14.26 | $14.07 | $14.11 | $13.38 | 27,877 |
2019-06-28 | $14.23 | $14.31 | $14.21 | $14.27 | $13.53 | 58,479 |
2019-06-27 | $14.33 | $14.33 | $14.18 | $14.25 | $13.52 | 26,643 |
2019-06-26 | $13.99 | $13.99 | $13.91 | $13.91 | $13.19 | 14,678 |
2019-06-25 | $13.87 | $13.89 | $13.76 | $13.76 | $13.05 | 14,255 |
2019-06-24 | $13.87 | $14.06 | $13.87 | $13.94 | $13.22 | 41,025 |
2019-06-21 | $13.77 | $13.88 | $13.77 | $13.88 | $13.16 | 16,366 |
2019-06-20 | $13.91 | $13.92 | $13.81 | $13.85 | $13.13 | 17,113 |
2019-06-19 | $13.37 | $13.41 | $13.25 | $13.40 | $12.70 | 19,102 |
2019-06-18 | $13.02 | $13.24 | $13.02 | $13.14 | $12.46 | 174,235 |
2019-06-17 | $12.88 | $12.91 | $12.85 | $12.85 | $12.19 | 73,919 |
2019-06-14 | $12.88 | $12.94 | $12.84 | $12.94 | $12.27 | 96,529 |
2019-06-13 | $13.09 | $13.22 | $13.06 | $13.07 | $12.40 | 40,751 |
2019-06-12 | $13.22 | $13.26 | $13.19 | $13.22 | $12.54 | 21,486 |
2019-06-11 | $13.55 | $13.55 | $13.23 | $13.40 | $12.71 | 93,575 |
2019-06-10 | $13.32 | $13.44 | $13.32 | $13.38 | $12.69 | 42,993 |
2019-06-07 | $13.36 | $13.45 | $13.35 | $13.37 | $12.68 | 51,051 |
2019-06-06 | $13.33 | $13.33 | $13.21 | $13.28 | $12.60 | 33,310 |
2019-06-05 | $13.38 | $13.38 | $13.20 | $13.26 | $12.58 | 58,154 |
2019-06-04 | $12.93 | $13.04 | $12.87 | $13.01 | $12.34 | 94,451 |
2019-06-03 | $12.51 | $12.64 | $12.50 | $12.56 | $11.91 | 44,614 |
2019-05-31 | $12.34 | $12.51 | $12.33 | $12.45 | $11.81 | 61,656 |
2019-05-30 | $12.76 | $12.83 | $12.75 | $12.78 | $12.12 | 137,432 |
2019-05-29 | $12.70 | $12.82 | $12.66 | $12.76 | $12.10 | 94,692 |
2019-05-28 | $13.10 | $13.14 | $12.84 | $12.97 | $12.30 | 65,596 |
2019-05-24 | $12.98 | $13.20 | $12.98 | $13.13 | $12.45 | 21,845 |
2019-05-23 | $13.27 | $13.48 | $13.19 | $13.40 | $12.49 | 42,631 |
2019-05-22 | $13.56 | $13.65 | $13.53 | $13.60 | $12.68 | 27,368 |
2019-05-21 | $13.51 | $13.62 | $13.50 | $13.61 | $12.69 | 60,098 |
2019-05-20 | $13.34 | $13.49 | $13.34 | $13.40 | $12.49 | 22,026 |
2019-05-17 | $13.66 | $13.78 | $13.62 | $13.70 | $12.77 | 54,847 |
2019-05-16 | $13.68 | $13.83 | $13.67 | $13.75 | $12.82 | 34,650 |
2019-05-15 | $13.45 | $13.76 | $13.43 | $13.76 | $12.83 | 54,468 |
2019-05-14 | $13.63 | $13.77 | $13.62 | $13.71 | $12.78 | 54,487 |
2019-05-13 | $13.55 | $13.74 | $13.55 | $13.74 | $12.81 | 50,675 |
2019-05-10 | $14.14 | $14.24 | $14.03 | $14.20 | $13.24 | 77,069 |
2019-05-09 | $13.90 | $14.22 | $13.90 | $14.22 | $13.26 | 23,667 |
2019-05-08 | $14.20 | $14.31 | $14.20 | $14.22 | $13.26 | 34,575 |
2019-05-07 | $14.06 | $14.12 | $13.99 | $14.05 | $13.10 | 66,852 |
2019-05-06 | $14.26 | $14.42 | $14.24 | $14.40 | $13.43 | 42,764 |
2019-05-03 | $14.67 | $14.79 | $14.65 | $14.79 | $13.79 | 64,914 |
2019-05-02 | $14.80 | $14.86 | $14.78 | $14.85 | $13.85 | 11,754 |
2019-05-01 | $15.30 | $15.30 | $15.14 | $15.17 | $14.14 | 12,094 |
2019-04-30 | $15.26 | $15.31 | $15.19 | $15.22 | $14.19 | 27,204 |
2019-04-29 | $15.37 | $15.41 | $15.35 | $15.38 | $14.34 | 21,154 |
2019-04-26 | $15.18 | $15.32 | $15.18 | $15.27 | $14.23 | 9,780 |
2019-04-25 | $15.35 | $15.36 | $15.24 | $15.24 | $14.21 | 10,367 |
2019-04-24 | $15.49 | $15.53 | $15.45 | $15.50 | $14.45 | 20,910 |
2019-04-23 | $15.53 | $15.59 | $15.51 | $15.59 | $14.54 | 8,228 |
2019-04-22 | $15.70 | $15.83 | $15.68 | $15.81 | $14.74 | 9,850 |
2019-04-18 | $15.71 | $15.77 | $15.65 | $15.77 | $14.70 | 13,469 |
2019-04-17 | $15.85 | $15.87 | $15.79 | $15.87 | $14.80 | 22,261 |
2019-04-16 | $15.23 | $15.36 | $15.23 | $15.33 | $14.29 | 9,585 |
2019-04-15 | $15.01 | $15.03 | $14.90 | $14.93 | $13.92 | 58,072 |
2019-04-12 | $14.91 | $14.91 | $14.70 | $14.76 | $13.76 | 28,311 |
2019-04-11 | $14.82 | $14.83 | $14.70 | $14.74 | $13.74 | 24,883 |
2019-04-10 | $14.30 | $14.40 | $14.26 | $14.35 | $13.38 | 40,940 |
2019-04-09 | $14.42 | $14.46 | $14.34 | $14.40 | $13.43 | 31,278 |
2019-04-08 | $14.70 | $14.70 | $14.59 | $14.65 | $13.66 | 12,261 |
2019-04-05 | $14.64 | $14.69 | $14.59 | $14.62 | $13.63 | 33,162 |
2019-04-04 | $14.66 | $14.76 | $14.65 | $14.72 | $13.72 | 13,711 |
2019-04-03 | $14.55 | $14.75 | $14.55 | $14.68 | $13.69 | 338,735 |
2019-04-02 | $14.54 | $14.59 | $14.50 | $14.58 | $13.59 | 17,300 |
2019-04-01 | $14.55 | $14.55 | $14.50 | $14.53 | $13.55 | 60,594 |
2019-03-29 | $14.41 | $14.43 | $14.26 | $14.29 | $13.32 | 321,893 |
2019-03-28 | $14.09 | $14.13 | $13.95 | $13.99 | $13.04 | 16,707 |
2019-03-27 | $14.19 | $14.20 | $14.04 | $14.11 | $13.16 | 55,704 |
2019-03-26 | $14.11 | $14.18 | $14.10 | $14.14 | $13.18 | 49,189 |
2019-03-25 | $14.15 | $14.24 | $14.08 | $14.21 | $13.25 | 108,218 |
2019-03-22 | $14.23 | $14.25 | $14.10 | $14.13 | $13.17 | 35,034 |
2019-03-21 | $14.47 | $14.60 | $14.43 | $14.58 | $13.59 | 37,154 |
2019-03-20 | $14.57 | $14.69 | $14.52 | $14.64 | $13.65 | 27,975 |
2019-03-19 | $15.01 | $15.01 | $14.86 | $14.86 | $13.85 | 29,341 |
2019-03-18 | $14.42 | $14.46 | $14.37 | $14.46 | $13.48 | 12,078 |
2019-03-15 | $14.65 | $14.65 | $14.47 | $14.51 | $13.53 | 20,990 |
2019-03-14 | $14.58 | $14.60 | $14.52 | $14.56 | $13.57 | 15,714 |
2019-03-13 | $14.48 | $14.57 | $14.48 | $14.50 | $13.52 | 11,513 |
2019-03-12 | $14.46 | $14.46 | $14.34 | $14.41 | $13.44 | 37,927 |
2019-03-11 | $14.36 | $14.42 | $14.35 | $14.40 | $13.43 | 11,293 |
2019-03-08 | $14.17 | $14.35 | $14.17 | $14.35 | $13.38 | 22,376 |
2019-03-07 | $14.56 | $14.56 | $14.45 | $14.48 | $13.50 | 17,545 |
2019-03-06 | $14.82 | $14.82 | $14.72 | $14.76 | $13.76 | 19,386 |
2019-03-05 | $14.99 | $15.02 | $14.94 | $14.98 | $13.97 | 11,363 |
2019-03-04 | $15.33 | $15.33 | $15.15 | $15.22 | $14.19 | 40,019 |
2019-03-01 | $15.08 | $15.12 | $15.03 | $15.07 | $14.05 | 25,285 |
2019-02-28 | $14.72 | $14.77 | $14.70 | $14.73 | $13.73 | 43,148 |
2019-02-27 | $15.04 | $15.04 | $14.89 | $14.93 | $13.92 | 8,509 |
2019-02-26 | $14.96 | $15.02 | $14.90 | $14.93 | $13.92 | 32,275 |
2019-02-25 | $14.74 | $14.74 | $14.59 | $14.64 | $13.65 | 56,426 |
2019-02-22 | $14.20 | $14.22 | $14.12 | $14.21 | $13.24 | 215,943 |
2019-02-21 | $14.04 | $14.05 | $13.94 | $13.99 | $13.04 | 17,586 |
2019-02-20 | $14.19 | $14.28 | $14.19 | $14.26 | $13.30 | 43,397 |
2019-02-19 | $14.11 | $14.15 | $14.10 | $14.14 | $13.18 | 41,843 |
2019-02-15 | $14.09 | $14.17 | $14.03 | $14.12 | $13.16 | 19,851 |
2019-02-14 | $14.12 | $14.19 | $14.03 | $14.15 | $13.19 | 17,944 |
2019-02-13 | $14.36 | $14.36 | $14.22 | $14.30 | $13.33 | 17,017 |
2019-02-12 | $14.01 | $14.12 | $14.01 | $14.06 | $13.11 | 100,474 |
2019-02-11 | $13.57 | $13.64 | $13.56 | $13.56 | $12.64 | 22,393 |
2019-02-08 | $13.45 | $13.58 | $13.42 | $13.57 | $12.65 | 71,589 |
2019-02-07 | $13.69 | $13.72 | $13.60 | $13.68 | $12.75 | 62,878 |
2019-02-06 | $14.03 | $14.11 | $14.01 | $14.06 | $13.11 | 11,368 |
2019-02-05 | $14.30 | $14.39 | $14.29 | $14.34 | $13.37 | 25,132 |
2019-02-04 | $14.19 | $14.30 | $14.16 | $14.27 | $13.30 | 80,553 |
2019-02-01 | $14.31 | $14.35 | $14.25 | $14.29 | $13.32 | 16,812 |
2019-01-31 | $14.22 | $14.36 | $14.13 | $14.33 | $13.36 | 47,718 |
2019-01-30 | $15.20 | $15.31 | $15.12 | $15.21 | $14.18 | 15,849 |
2019-01-29 | $15.08 | $15.25 | $15.00 | $15.23 | $14.20 | 27,495 |
2019-01-28 | $15.37 | $15.49 | $15.37 | $15.45 | $14.40 | 37,398 |
2019-01-25 | $15.40 | $15.48 | $15.38 | $15.43 | $14.39 | 11,848 |
2019-01-24 | $15.44 | $15.53 | $15.38 | $15.49 | $14.44 | 21,344 |
2019-01-23 | $15.24 | $15.31 | $15.17 | $15.29 | $14.26 | 29,008 |
2019-01-22 | $15.22 | $15.35 | $15.20 | $15.24 | $14.20 | 83,025 |
2019-01-18 | $15.28 | $15.39 | $15.26 | $15.38 | $14.34 | 14,518 |
2019-01-17 | $15.00 | $15.23 | $15.00 | $15.17 | $14.14 | 55,632 |
2019-01-16 | $15.30 | $15.30 | $15.14 | $15.24 | $14.21 | 55,689 |
2019-01-15 | $14.92 | $15.10 | $14.92 | $15.08 | $14.06 | 123,400 |
2019-01-14 | $15.07 | $15.20 | $14.92 | $14.99 | $13.98 | 170,883 |
2019-01-11 | $14.96 | $15.11 | $14.96 | $15.02 | $14.00 | 20,347 |
2019-01-10 | $15.17 | $15.18 | $15.10 | $15.11 | $14.09 | 15,382 |
2019-01-09 | $15.22 | $15.28 | $15.08 | $15.22 | $14.19 | 30,188 |
2019-01-08 | $15.01 | $15.06 | $14.83 | $14.98 | $13.97 | 42,497 |
2019-01-07 | $14.51 | $14.68 | $14.51 | $14.62 | $13.63 | 52,735 |
2019-01-04 | $14.26 | $14.57 | $14.26 | $14.55 | $13.57 | 25,109 |
2019-01-03 | $14.00 | $14.03 | $13.88 | $13.96 | $13.02 | 72,410 |
2019-01-02 | $14.32 | $14.56 | $14.30 | $14.50 | $13.51 | 22,719 |
2018-12-31 | $14.45 | $14.68 | $14.41 | $14.58 | $13.59 | 143,949 |
2018-12-28 | $14.55 | $14.62 | $14.42 | $14.57 | $13.58 | 88,150 |
2018-12-27 | $14.05 | $14.24 | $13.90 | $14.24 | $13.28 | 94,725 |
2018-12-26 | $13.95 | $14.38 | $13.88 | $14.30 | $13.33 | 66,891 |
2018-12-24 | $14.04 | $14.35 | $14.00 | $14.00 | $13.05 | 48,134 |
2018-12-21 | $14.39 | $14.43 | $14.08 | $14.16 | $13.20 | 119,653 |
2018-12-20 | $14.37 | $14.38 | $14.04 | $14.12 | $13.16 | 95,360 |
2018-12-19 | $14.60 | $14.63 | $14.16 | $14.30 | $13.33 | 69,275 |
2018-12-18 | $14.27 | $14.30 | $14.12 | $14.19 | $13.23 | 92,789 |
2018-12-17 | $14.00 | $14.23 | $13.96 | $14.06 | $13.10 | 106,974 |
2018-12-14 | $14.49 | $14.63 | $14.40 | $14.42 | $13.44 | 79,626 |
2018-12-13 | $14.91 | $14.93 | $14.85 | $14.93 | $13.92 | 62,092 |
2018-12-12 | $15.04 | $15.16 | $15.00 | $15.06 | $14.04 | 73,697 |
2018-12-11 | $14.72 | $14.72 | $14.49 | $14.57 | $13.58 | 310,509 |
2018-12-10 | $14.31 | $14.37 | $14.16 | $14.37 | $13.40 | 177,603 |
2018-12-07 | $14.74 | $14.80 | $14.49 | $14.56 | $13.57 | 59,195 |
2018-12-06 | $14.68 | $14.90 | $14.54 | $14.90 | $13.89 | 72,106 |
2018-12-04 | $15.30 | $15.30 | $14.95 | $15.00 | $13.99 | 118,211 |
2018-12-03 | $15.71 | $15.71 | $15.48 | $15.55 | $14.50 | 40,908 |
2018-11-30 | $14.80 | $14.90 | $14.78 | $14.88 | $13.87 | 30,079 |
2018-11-29 | $15.05 | $15.14 | $15.01 | $15.06 | $14.04 | 31,956 |
2018-11-28 | $15.09 | $15.34 | $15.01 | $15.33 | $14.29 | 41,000 |
2018-11-27 | $15.02 | $15.08 | $14.94 | $15.08 | $14.06 | 90,839 |
2018-11-26 | $15.14 | $15.30 | $15.14 | $15.27 | $14.24 | 33,293 |
2018-11-23 | $14.87 | $15.04 | $14.87 | $14.93 | $13.92 | 25,207 |
2018-11-21 | $14.84 | $15.07 | $14.70 | $14.96 | $13.95 | 50,002 |
2018-11-20 | $14.92 | $15.11 | $14.90 | $15.00 | $13.99 | 176,328 |
2018-11-19 | $15.32 | $15.35 | $15.21 | $15.21 | $14.18 | 36,652 |
2018-11-16 | $15.76 | $15.90 | $15.70 | $15.75 | $14.68 | 35,952 |
2018-11-15 | $15.83 | $16.00 | $15.70 | $15.94 | $14.86 | 87,163 |
2018-11-14 | $16.20 | $16.25 | $15.95 | $16.08 | $14.99 | 53,106 |
2018-11-13 | $15.94 | $16.17 | $15.94 | $16.00 | $14.92 | 279,764 |
2018-11-12 | $15.83 | $15.99 | $15.82 | $15.93 | $14.85 | 33,246 |
2018-11-09 | $15.89 | $16.03 | $15.84 | $16.00 | $14.92 | 20,212 |
2018-11-08 | $16.88 | $16.93 | $16.84 | $16.85 | $15.71 | 22,598 |
2018-11-07 | $17.24 | $17.34 | $17.11 | $17.28 | $16.11 | 148,132 |
2018-11-06 | $17.17 | $17.28 | $17.12 | $17.22 | $16.06 | 74,740 |
2018-11-05 | $17.08 | $17.20 | $17.05 | $17.14 | $15.98 | 17,199 |
2018-11-02 | $17.76 | $17.76 | $17.49 | $17.60 | $16.41 | 14,039 |
2018-11-01 | $16.65 | $17.02 | $16.59 | $16.95 | $15.80 | 45,743 |
2018-10-31 | $16.92 | $17.11 | $16.80 | $16.85 | $15.71 | 41,752 |
2018-10-30 | $16.36 | $16.65 | $16.33 | $16.56 | $15.44 | 53,679 |
2018-10-29 | $16.46 | $16.54 | $16.18 | $16.29 | $15.19 | 65,091 |
2018-10-26 | $16.21 | $16.49 | $16.07 | $16.38 | $15.27 | 120,991 |
2018-10-25 | $16.16 | $16.20 | $15.97 | $16.18 | $15.09 | 44,418 |
2018-10-24 | $16.08 | $16.12 | $15.72 | $15.72 | $14.66 | 68,424 |
2018-10-23 | $15.93 | $16.40 | $15.90 | $16.27 | $15.17 | 114,782 |
2018-10-22 | $16.38 | $16.41 | $16.26 | $16.32 | $15.22 | 199,740 |
2018-10-19 | $16.40 | $16.48 | $16.32 | $16.36 | $15.25 | 43,336 |
2018-10-18 | $16.64 | $16.85 | $16.51 | $16.66 | $15.53 | 60,316 |
2018-10-17 | $17.25 | $17.44 | $17.11 | $17.34 | $16.17 | 59,123 |
2018-10-16 | $17.46 | $17.52 | $17.36 | $17.50 | $16.32 | 82,415 |
2018-10-15 | $17.07 | $17.21 | $17.04 | $17.13 | $15.97 | 195,129 |
2018-10-12 | $17.34 | $17.34 | $17.00 | $17.18 | $16.02 | 433,611 |
2018-10-11 | $17.09 | $17.25 | $16.94 | $17.00 | $15.85 | 143,825 |
2018-10-10 | $17.57 | $17.57 | $17.11 | $17.14 | $15.98 | 23,100 |
2018-10-09 | $18.13 | $18.35 | $18.13 | $18.31 | $17.07 | 55,894 |
2018-10-08 | $18.08 | $18.33 | $18.08 | $18.32 | $17.08 | 13,990 |
2018-10-05 | $18.73 | $18.75 | $18.59 | $18.68 | $17.42 | 53,958 |
2018-10-04 | $18.92 | $18.92 | $18.74 | $18.83 | $17.56 | 13,974 |
2018-10-03 | $19.49 | $19.54 | $19.43 | $19.48 | $18.16 | 16,576 |
2018-10-02 | $19.35 | $19.46 | $19.33 | $19.38 | $18.07 | 27,166 |
2018-10-01 | $20.05 | $20.05 | $19.91 | $19.95 | $18.60 | 14,304 |
2018-09-28 | $19.99 | $19.99 | $19.82 | $19.83 | $18.49 | 5,107 |
2018-09-27 | $19.99 | $20.05 | $19.95 | $19.96 | $18.61 | 9,318 |
2018-09-26 | $20.11 | $20.32 | $20.11 | $20.32 | $18.95 | 22,251 |
2018-09-25 | $20.24 | $20.37 | $20.20 | $20.24 | $18.87 | 18,233 |
2018-09-24 | $20.16 | $20.19 | $20.12 | $20.12 | $18.76 | 9,995 |
2018-09-21 | $20.57 | $20.58 | $20.40 | $20.45 | $19.07 | 12,519 |
2018-09-20 | $20.23 | $20.41 | $20.23 | $20.34 | $18.96 | 18,386 |
2018-09-19 | $19.78 | $19.97 | $19.75 | $19.90 | $18.55 | 13,379 |
2018-09-18 | $20.10 | $20.10 | $19.91 | $19.93 | $18.58 | 32,251 |
2018-09-17 | $19.80 | $19.88 | $19.76 | $19.83 | $18.49 | 27,227 |
2018-09-14 | $19.81 | $19.91 | $19.74 | $19.82 | $18.48 | 6,507 |
2018-09-13 | $19.67 | $19.71 | $19.56 | $19.67 | $18.34 | 24,097 |
2018-09-12 | $19.74 | $19.81 | $19.61 | $19.68 | $18.35 | 34,686 |
2018-09-11 | $19.65 | $19.80 | $19.56 | $19.74 | $18.40 | 169,836 |
2018-09-10 | $19.97 | $19.98 | $19.80 | $19.85 | $18.51 | 17,027 |
2018-09-07 | $19.75 | $19.88 | $19.71 | $19.81 | $18.47 | 12,090 |
2018-09-06 | $19.91 | $19.98 | $19.84 | $19.94 | $18.59 | 8,653 |
2018-09-05 | $19.93 | $19.93 | $19.72 | $19.82 | $18.48 | 49,941 |
2018-09-04 | $20.20 | $20.22 | $20.04 | $20.18 | $18.81 | 6,700 |
2018-08-31 | $21.20 | $21.33 | $21.20 | $21.29 | $19.85 | 5,603 |
2018-08-30 | $21.86 | $22.01 | $21.86 | $21.93 | $20.45 | 6,733 |
2018-08-29 | $22.34 | $22.44 | $22.32 | $22.44 | $20.92 | 3,087 |
2018-08-28 | $22.71 | $22.78 | $22.58 | $22.64 | $21.11 | 67,487 |
2018-08-27 | $22.14 | $22.18 | $22.08 | $22.14 | $20.64 | 26,488 |
2018-08-24 | $21.90 | $21.94 | $21.87 | $21.93 | $20.45 | 27,626 |
2018-08-23 | $21.63 | $21.72 | $21.53 | $21.57 | $20.11 | 10,151 |
2018-08-22 | $21.58 | $21.66 | $21.58 | $21.65 | $20.19 | 17,108 |
2018-08-21 | $21.53 | $21.55 | $21.41 | $21.51 | $20.05 | 23,105 |
2018-08-20 | $21.54 | $21.65 | $21.49 | $21.62 | $20.16 | 12,102 |
2018-08-17 | $21.16 | $21.40 | $21.14 | $21.24 | $19.80 | 7,205 |
2018-08-16 | $21.35 | $21.38 | $21.27 | $21.31 | $19.87 | 9,550 |
2018-08-15 | $21.35 | $21.35 | $21.16 | $21.29 | $19.85 | 11,071 |
2018-08-14 | $21.95 | $22.00 | $21.83 | $21.97 | $20.48 | 87,349 |
2018-08-13 | $21.87 | $21.89 | $21.77 | $21.81 | $20.33 | 11,004 |
2018-08-10 | $22.04 | $22.04 | $21.86 | $21.93 | $20.45 | 6,188 |
2018-08-09 | $22.53 | $22.60 | $22.52 | $22.58 | $21.05 | 4,454 |
2018-08-08 | $22.46 | $22.50 | $22.43 | $22.50 | $20.98 | 8,550 |
2018-08-07 | $22.48 | $22.52 | $22.45 | $22.48 | $20.96 | 25,025 |
2018-08-06 | $22.09 | $22.20 | $22.09 | $22.13 | $20.63 | 4,393 |
2018-08-03 | $22.13 | $22.29 | $22.13 | $22.29 | $20.78 | 61,364 |
2018-08-02 | $21.89 | $22.05 | $21.82 | $22.03 | $20.54 | 196,736 |
2018-08-01 | $22.39 | $22.39 | $22.21 | $22.39 | $20.88 | 13,220 |
2018-07-31 | $22.49 | $22.49 | $22.34 | $22.45 | $20.93 | 21,723 |
2018-07-30 | $22.87 | $22.87 | $22.67 | $22.71 | $21.17 | 7,351 |
2018-07-27 | $22.95 | $22.96 | $22.89 | $22.94 | $21.39 | 2,481 |
2018-07-26 | $23.21 | $23.35 | $23.18 | $23.35 | $21.77 | 7,876 |
2018-07-25 | $23.50 | $23.69 | $23.36 | $23.69 | $22.09 | 24,875 |
2018-07-24 | $23.39 | $23.59 | $23.39 | $23.51 | $21.92 | 8,327 |
2018-07-23 | $23.68 | $23.70 | $23.60 | $23.65 | $22.05 | 13,897 |
2018-07-20 | $23.89 | $24.08 | $23.89 | $24.00 | $22.38 | 4,709 |
2018-07-19 | $23.56 | $23.65 | $23.56 | $23.62 | $22.02 | 4,390 |
2018-07-18 | $23.55 | $23.63 | $23.48 | $23.56 | $21.97 | 8,788 |
2018-07-17 | $23.59 | $23.77 | $23.59 | $23.72 | $22.12 | 14,526 |
2018-07-16 | $23.15 | $23.21 | $23.09 | $23.20 | $21.63 | 9,809 |
2018-07-13 | $23.02 | $23.11 | $22.99 | $23.09 | $21.53 | 8,338 |
2018-07-12 | $22.73 | $22.90 | $22.73 | $22.79 | $21.25 | 9,738 |
2018-07-11 | $22.98 | $22.99 | $22.86 | $22.88 | $21.33 | 7,404 |
2018-07-10 | $23.35 | $23.51 | $23.34 | $23.43 | $21.84 | 18,386 |
2018-07-09 | $23.15 | $23.16 | $23.06 | $23.11 | $21.55 | 12,210 |
2018-07-06 | $22.66 | $22.89 | $22.63 | $22.84 | $21.29 | 10,369 |
2018-07-05 | $22.74 | $22.79 | $22.73 | $22.77 | $21.22 | 8,749 |
2018-07-03 | $23.24 | $23.24 | $23.12 | $23.12 | $21.56 | 3,767 |
2018-07-02 | $23.34 | $23.37 | $23.25 | $23.37 | $21.79 | 12,394 |
2018-06-29 | $23.65 | $23.73 | $23.60 | $23.63 | $22.03 | 12,322 |
2018-06-28 | $22.76 | $22.84 | $22.62 | $22.84 | $21.29 | 9,335 |
2018-06-27 | $23.24 | $23.24 | $22.91 | $22.96 | $21.41 | 7,503 |
2018-06-26 | $23.25 | $23.30 | $23.14 | $23.23 | $21.66 | 23,536 |
2018-06-25 | $23.22 | $23.22 | $23.07 | $23.10 | $21.54 | 13,722 |
2018-06-22 | $23.80 | $24.05 | $23.74 | $24.05 | $22.42 | 17,386 |
2018-06-21 | $23.56 | $23.56 | $23.23 | $23.31 | $21.73 | 3,672 |
2018-06-20 | $23.72 | $23.85 | $23.72 | $23.80 | $22.19 | 3,822 |
2018-06-19 | $23.62 | $23.72 | $23.57 | $23.70 | $22.10 | 53,760 |
2018-06-18 | $24.47 | $24.70 | $24.47 | $24.68 | $23.01 | 4,712 |
2018-06-15 | $24.61 | $24.85 | $24.61 | $24.81 | $23.13 | 6,348 |
2018-06-14 | $25.02 | $25.05 | $24.91 | $25.00 | $23.31 | 6,008 |
2018-06-13 | $25.11 | $25.25 | $25.02 | $25.09 | $23.39 | 256,129 |
2018-06-12 | $24.92 | $24.92 | $24.75 | $24.83 | $23.15 | 29,211 |
2018-06-11 | $25.01 | $25.30 | $25.01 | $25.25 | $23.54 | 31,041 |
2018-06-08 | $24.92 | $25.01 | $24.81 | $24.97 | $23.28 | 49,184 |
2018-06-07 | $24.70 | $24.80 | $24.53 | $24.68 | $23.01 | 45,581 |
2018-06-06 | $24.97 | $25.17 | $24.89 | $25.15 | $23.45 | 317,010 |
2018-06-05 | $24.94 | $25.01 | $24.75 | $24.88 | $23.20 | 109,512 |
2018-06-04 | $24.79 | $24.79 | $24.62 | $24.66 | $22.99 | 7,075 |
2018-06-01 | $24.56 | $24.72 | $24.56 | $24.72 | $23.05 | 11,418 |
2018-05-31 | $24.40 | $24.40 | $24.17 | $24.23 | $22.59 | 9,431 |
2018-05-30 | $24.08 | $24.10 | $23.90 | $24.05 | $22.42 | 8,848 |
2018-05-29 | $23.90 | $23.90 | $23.69 | $23.80 | $22.19 | 15,194 |
2018-05-25 | $24.24 | $24.24 | $23.98 | $24.06 | $22.43 | 30,034 |
2018-05-24 | $24.57 | $24.64 | $24.53 | $24.64 | $22.76 | 3,826 |
2018-05-23 | $24.29 | $24.41 | $24.22 | $24.40 | $22.53 | 38,846 |
2018-05-22 | $24.81 | $24.85 | $24.57 | $24.57 | $22.69 | 15,621 |
2018-05-21 | $24.02 | $24.36 | $24.02 | $24.36 | $22.50 | 2,959 |
2018-05-18 | $24.14 | $24.32 | $24.14 | $24.23 | $22.38 | 7,403 |
2018-05-17 | $24.42 | $24.47 | $24.39 | $24.44 | $22.57 | 4,672 |
2018-05-16 | $24.48 | $24.48 | $24.39 | $24.44 | $22.57 | 5,370 |
2018-05-15 | $24.11 | $24.27 | $24.10 | $24.24 | $22.39 | 5,269 |
2018-05-14 | $24.06 | $24.14 | $24.02 | $24.07 | $22.23 | 3,419 |
2018-05-11 | $24.01 | $24.14 | $23.98 | $24.05 | $22.21 | 237,667 |
2018-05-10 | $23.73 | $23.85 | $23.63 | $23.85 | $22.03 | 58,612 |
2018-05-09 | $23.69 | $23.73 | $23.66 | $23.73 | $21.92 | 18,093 |
2018-05-08 | $23.74 | $23.81 | $23.71 | $23.81 | $21.99 | 13,052 |
2018-05-07 | $23.58 | $23.68 | $23.58 | $23.60 | $21.80 | 9,891 |
2018-05-04 | $23.45 | $23.55 | $23.44 | $23.55 | $21.75 | 17,287 |
2018-05-03 | $23.90 | $23.92 | $23.70 | $23.80 | $21.98 | 15,257 |
2018-05-02 | $24.04 | $24.09 | $23.95 | $23.95 | $22.12 | 12,629 |
2018-05-01 | $23.89 | $23.93 | $23.78 | $23.92 | $22.09 | 6,213 |
2018-04-30 | $24.01 | $24.03 | $23.95 | $23.99 | $22.16 | 5,948 |
2018-04-27 | $23.85 | $23.86 | $23.71 | $23.85 | $22.03 | 7,270 |
2018-04-26 | $23.66 | $23.79 | $23.62 | $23.68 | $21.87 | 13,072 |
2018-04-25 | $23.46 | $23.58 | $23.46 | $23.58 | $21.78 | 5,018 |
2018-04-24 | $23.86 | $23.86 | $23.53 | $23.67 | $21.86 | 44,429 |
2018-04-23 | $23.83 | $23.99 | $23.83 | $23.86 | $22.04 | 5,757 |
2018-04-20 | $23.76 | $23.96 | $23.76 | $23.85 | $22.03 | 19,697 |
2018-04-19 | $23.79 | $23.79 | $23.51 | $23.65 | $21.84 | 7,552 |
2018-04-18 | $23.70 | $23.81 | $23.70 | $23.78 | $21.96 | 138,346 |
2018-04-17 | $23.67 | $23.73 | $23.59 | $23.69 | $21.88 | 12,196 |
2018-04-16 | $23.48 | $23.57 | $23.48 | $23.53 | $21.73 | 4,222 |
2018-04-13 | $23.25 | $23.49 | $23.23 | $23.42 | $21.63 | 178,391 |
2018-04-12 | $22.96 | $23.07 | $22.94 | $23.04 | $21.28 | 345,758 |
2018-04-11 | $22.73 | $22.85 | $22.73 | $22.77 | $21.03 | 4,275 |
2018-04-10 | $22.90 | $22.93 | $22.80 | $22.88 | $21.13 | 12,969 |
2018-04-09 | $22.52 | $22.79 | $22.52 | $22.67 | $20.94 | 9,798 |
2018-04-06 | $22.45 | $22.56 | $22.19 | $22.22 | $20.52 | 11,060 |
2018-04-05 | $22.23 | $22.34 | $22.22 | $22.32 | $20.61 | 6,547 |
2018-04-04 | $21.73 | $21.98 | $21.73 | $21.98 | $20.30 | 17,448 |
2018-04-03 | $21.83 | $21.94 | $21.74 | $21.87 | $20.20 | 14,708 |
2018-04-02 | $22.01 | $22.01 | $21.37 | $21.64 | $19.99 | 8,600 |
2018-03-29 | $22.03 | $22.13 | $21.97 | $22.08 | $20.39 | 5,979 |
2018-03-28 | $21.77 | $22.02 | $21.76 | $21.87 | $20.20 | 18,997 |
2018-03-27 | $21.52 | $21.66 | $21.36 | $21.48 | $19.84 | 15,263 |
2018-03-26 | $21.66 | $21.66 | $21.48 | $21.63 | $19.98 | 15,445 |
2018-03-23 | $21.34 | $21.34 | $21.07 | $21.12 | $19.51 | 9,766 |
2018-03-22 | $21.63 | $21.63 | $21.29 | $21.29 | $19.66 | 14,664 |
2018-03-21 | $21.56 | $21.73 | $21.56 | $21.66 | $20.00 | 3,811 |
2018-03-20 | $21.48 | $21.66 | $21.48 | $21.62 | $19.97 | 4,372 |
2018-03-19 | $21.36 | $21.36 | $21.16 | $21.28 | $19.65 | 26,422 |
2018-03-16 | $20.80 | $20.80 | $20.70 | $20.79 | $19.20 | 3,855 |
2018-03-15 | $20.81 | $20.97 | $20.79 | $20.80 | $19.21 | 10,498 |
2018-03-14 | $20.97 | $20.99 | $20.65 | $20.67 | $19.09 | 9,231 |
2018-03-13 | $21.34 | $21.34 | $21.13 | $21.18 | $19.56 | 9,864 |
2018-03-12 | $21.23 | $21.38 | $21.23 | $21.35 | $19.72 | 7,922 |
2018-03-09 | $21.14 | $21.21 | $21.12 | $21.21 | $19.59 | 5,956 |
2018-03-08 | $20.95 | $20.95 | $20.83 | $20.86 | $19.27 | 6,186 |
2018-03-07 | $20.90 | $20.99 | $20.90 | $20.99 | $19.39 | 4,708 |
2018-03-06 | $21.06 | $21.08 | $20.94 | $20.97 | $19.37 | 11,499 |
2018-03-05 | $20.95 | $20.97 | $20.94 | $20.97 | $19.37 | 17,221 |
2018-03-02 | $20.65 | $20.66 | $20.51 | $20.62 | $19.04 | 23,395 |
2018-03-01 | $20.56 | $20.72 | $20.38 | $20.50 | $18.93 | 22,527 |
2018-02-28 | $21.20 | $21.20 | $21.06 | $21.06 | $19.45 | 18,339 |
2018-02-27 | $21.35 | $21.35 | $21.23 | $21.25 | $19.63 | 7,505 |
2018-02-26 | $21.69 | $21.82 | $21.58 | $21.77 | $20.11 | 5,059 |
2018-02-23 | $21.61 | $21.66 | $21.55 | $21.62 | $19.97 | 12,591 |
2018-02-22 | $21.60 | $21.75 | $21.50 | $21.66 | $20.00 | 13,842 |
2018-02-21 | $21.91 | $22.02 | $21.70 | $21.77 | $20.11 | 12,197 |
2018-02-20 | $21.93 | $21.93 | $21.77 | $21.80 | $20.13 | 13,233 |
2018-02-16 | $22.24 | $22.43 | $22.24 | $22.33 | $20.62 | 6,398 |
2018-02-15 | $22.21 | $22.24 | $22.04 | $22.24 | $20.54 | 10,827 |
2018-02-14 | $21.22 | $21.81 | $21.22 | $21.75 | $20.09 | 7,749 |
2018-02-13 | $21.23 | $21.27 | $21.15 | $21.23 | $19.61 | 33,964 |
2018-02-12 | $21.28 | $21.50 | $21.21 | $21.44 | $19.80 | 15,678 |
2018-02-09 | $20.85 | $21.11 | $20.68 | $21.04 | $19.43 | 14,226 |
2018-02-08 | $21.82 | $21.82 | $21.33 | $21.36 | $19.73 | 21,025 |
2018-02-07 | $21.53 | $21.72 | $21.47 | $21.58 | $19.93 | 18,862 |
2018-02-06 | $21.09 | $21.50 | $21.09 | $21.49 | $19.85 | 23,380 |
2018-02-05 | $21.89 | $21.91 | $21.55 | $21.55 | $19.90 | 18,793 |
2018-02-02 | $22.54 | $22.55 | $22.31 | $22.31 | $20.60 | 22,793 |
2018-02-01 | $23.07 | $23.07 | $22.97 | $23.03 | $21.27 | 13,640 |
2018-01-31 | $23.16 | $23.22 | $22.79 | $22.90 | $21.15 | 14,782 |
2018-01-30 | $22.51 | $22.76 | $22.41 | $22.63 | $20.90 | 12,480 |
2018-01-29 | $21.50 | $21.56 | $21.47 | $21.47 | $19.83 | 10,791 |
2018-01-26 | $21.39 | $21.47 | $21.34 | $21.47 | $19.83 | 15,007 |
2018-01-25 | $21.30 | $21.46 | $21.17 | $21.25 | $19.63 | 9,480 |
2018-01-24 | $21.57 | $21.57 | $21.37 | $21.42 | $19.78 | 8,359 |
2018-01-23 | $21.16 | $21.23 | $21.16 | $21.23 | $19.61 | 4,997 |
2018-01-22 | $21.12 | $21.16 | $21.08 | $21.16 | $19.54 | 9,186 |
2018-01-19 | $21.04 | $21.17 | $21.04 | $21.17 | $19.55 | 3,368 |
2018-01-18 | $20.98 | $20.98 | $20.87 | $20.93 | $19.33 | 3,883 |
2018-01-17 | $20.98 | $21.17 | $20.98 | $21.11 | $19.50 | 3,852 |
2018-01-16 | $21.00 | $21.00 | $20.91 | $20.95 | $19.35 | 11,621 |
2018-01-12 | $20.84 | $20.96 | $20.75 | $20.96 | $19.36 | 11,380 |
2018-01-11 | $20.96 | $20.96 | $20.86 | $20.91 | $19.31 | 3,262 |
2018-01-10 | $20.85 | $20.91 | $20.80 | $20.85 | $19.26 | 24,297 |
2018-01-09 | $20.85 | $20.93 | $20.80 | $20.90 | $19.30 | 7,549 |
2018-01-08 | $20.82 | $20.90 | $20.82 | $20.89 | $19.29 | 13,268 |
2018-01-05 | $20.45 | $20.66 | $20.45 | $20.65 | $19.07 | 4,030 |
2018-01-04 | $20.57 | $20.64 | $20.56 | $20.59 | $19.02 | 18,148 |
2018-01-03 | $20.38 | $20.64 | $20.38 | $20.61 | $19.03 | 5,543 |
2018-01-02 | $20.35 | $20.39 | $20.34 | $20.35 | $18.79 | 8,858 |
2017-12-29 | $20.33 | $20.37 | $20.31 | $20.36 | $18.80 | 7,025 |
2017-12-28 | $20.30 | $20.32 | $20.27 | $20.32 | $18.77 | 6,226 |
2017-12-27 | $20.07 | $20.19 | $20.07 | $20.15 | $18.61 | 6,813 |
2017-12-26 | $19.97 | $19.97 | $19.93 | $19.93 | $18.41 | 3,829 |
2017-12-22 | $20.00 | $20.00 | $19.90 | $20.00 | $18.47 | 5,941 |
2017-12-21 | $19.99 | $20.07 | $19.95 | $20.07 | $18.54 | 9,429 |
2017-12-20 | $20.05 | $20.05 | $19.88 | $19.94 | $18.42 | 9,135 |
2017-12-19 | $20.10 | $20.10 | $19.99 | $20.02 | $18.49 | 8,189 |
2017-12-18 | $20.04 | $20.14 | $20.00 | $20.09 | $18.55 | 26,577 |
2017-12-15 | $19.83 | $19.88 | $19.81 | $19.86 | $18.34 | 14,384 |
2017-12-14 | $19.96 | $20.03 | $19.72 | $19.77 | $18.26 | 16,172 |
2017-12-13 | $19.30 | $19.34 | $19.25 | $19.34 | $17.86 | 12,943 |
2017-12-12 | $19.30 | $19.33 | $19.27 | $19.29 | $17.82 | 12,307 |
2017-12-11 | $19.31 | $19.50 | $19.29 | $19.49 | $18.00 | 19,200 |
2017-12-08 | $18.71 | $18.80 | $18.71 | $18.74 | $17.31 | 5,980 |
2017-12-07 | $18.55 | $18.61 | $18.53 | $18.59 | $17.17 | 8,916 |
2017-12-06 | $18.52 | $18.57 | $18.48 | $18.52 | $17.10 | 21,313 |
2017-12-05 | $18.28 | $18.41 | $18.28 | $18.35 | $16.95 | 15,104 |
2017-12-04 | $18.32 | $18.36 | $18.29 | $18.29 | $16.89 | 10,071 |
2017-12-01 | $18.29 | $18.53 | $18.27 | $18.51 | $17.09 | 15,955 |
2017-11-30 | $18.21 | $18.29 | $18.15 | $18.15 | $16.76 | 16,256 |
2017-11-29 | $18.18 | $18.23 | $18.10 | $18.13 | $16.74 | 11,000 |
2017-11-28 | $18.06 | $18.06 | $17.94 | $18.01 | $16.63 | 23,232 |
2017-11-27 | $18.26 | $18.27 | $18.13 | $18.13 | $16.74 | 7,821 |
2017-11-24 | $18.56 | $18.59 | $18.55 | $18.56 | $17.14 | 4,557 |
2017-11-22 | $18.50 | $18.79 | $18.50 | $18.58 | $17.16 | 18,092 |
2017-11-21 | $18.44 | $18.50 | $18.43 | $18.46 | $17.05 | 13,547 |
2017-11-20 | $18.49 | $18.54 | $18.39 | $18.41 | $17.00 | 14,307 |
2017-11-17 | $18.11 | $18.19 | $18.11 | $18.16 | $16.77 | 6,406 |
2017-11-16 | $18.27 | $18.28 | $18.12 | $18.13 | $16.74 | 5,104 |
2017-11-15 | $18.13 | $18.13 | $17.98 | $17.99 | $16.61 | 7,076 |
2017-11-14 | $18.39 | $18.43 | $18.32 | $18.43 | $17.02 | 12,341 |
2017-11-13 | $18.29 | $18.43 | $18.29 | $18.38 | $16.97 | 9,648 |
2017-11-10 | $18.47 | $18.50 | $18.43 | $18.49 | $17.08 | 98,136 |
2017-11-09 | $18.69 | $18.76 | $18.62 | $18.76 | $17.33 | 8,994 |
2017-11-08 | $18.73 | $18.98 | $18.73 | $18.94 | $17.49 | 7,167 |
2017-11-07 | $18.78 | $18.82 | $18.74 | $18.82 | $17.38 | 4,031 |
2017-11-06 | $19.00 | $19.09 | $18.90 | $19.09 | $17.63 | 49,106 |
2017-11-03 | $19.54 | $19.59 | $19.52 | $19.58 | $18.08 | 18,332 |
2017-11-02 | $19.55 | $19.60 | $19.52 | $19.59 | $18.09 | 4,007 |
2017-11-01 | $19.78 | $19.81 | $19.62 | $19.65 | $18.15 | 12,268 |
2017-10-31 | $19.67 | $19.67 | $19.53 | $19.53 | $18.04 | 11,559 |
2017-10-30 | $19.49 | $19.59 | $19.49 | $19.59 | $18.09 | 4,682 |
2017-10-27 | $19.60 | $19.60 | $19.49 | $19.55 | $18.06 | 11,007 |
2017-10-26 | $19.81 | $19.81 | $19.68 | $19.72 | $18.21 | 9,167 |
2017-10-25 | $20.15 | $20.21 | $20.11 | $20.16 | $18.62 | 11,403 |
2017-10-24 | $19.75 | $19.85 | $19.73 | $19.81 | $18.30 | 11,745 |
2017-10-23 | $19.77 | $19.77 | $19.68 | $19.71 | $18.20 | 5,535 |
2017-10-20 | $19.88 | $19.94 | $19.88 | $19.91 | $18.39 | 6,659 |
2017-10-19 | $19.84 | $19.98 | $19.84 | $19.90 | $18.38 | 5,473 |
2017-10-18 | $20.02 | $20.11 | $20.02 | $20.11 | $18.57 | 4,205 |
2017-10-17 | $20.02 | $20.02 | $19.96 | $19.98 | $18.45 | 26,631 |
2017-10-16 | $20.21 | $20.23 | $20.19 | $20.21 | $18.66 | 2,156 |
2017-10-13 | $20.07 | $20.09 | $20.02 | $20.06 | $18.53 | 2,461 |
2017-10-12 | $20.22 | $20.28 | $20.20 | $20.20 | $18.66 | 4,667 |
2017-10-11 | $20.46 | $20.47 | $20.43 | $20.45 | $18.89 | 3,384 |
2017-10-10 | $20.38 | $20.54 | $20.38 | $20.49 | $18.92 | 3,973 |
2017-10-09 | $20.30 | $20.35 | $20.30 | $20.35 | $18.79 | 10,104 |
2017-10-06 | $20.06 | $20.23 | $20.06 | $20.23 | $18.68 | 6,509 |
2017-10-05 | $20.59 | $20.59 | $20.41 | $20.46 | $18.90 | 30,160 |
2017-10-04 | $20.73 | $20.81 | $20.71 | $20.78 | $19.19 | 12,443 |
2017-10-03 | $20.57 | $20.72 | $20.57 | $20.69 | $19.11 | 11,192 |
2017-10-02 | $20.76 | $20.81 | $20.69 | $20.71 | $19.13 | 21,405 |
2017-09-29 | $20.67 | $20.84 | $20.64 | $20.84 | $19.25 | 15,263 |
2017-09-28 | $20.27 | $20.39 | $20.26 | $20.37 | $18.81 | 10,289 |
2017-09-27 | $19.95 | $20.16 | $19.95 | $20.13 | $18.59 | 15,329 |
2017-09-26 | $19.98 | $20.02 | $19.90 | $19.96 | $18.43 | 42,230 |
2017-09-25 | $19.82 | $19.89 | $19.78 | $19.83 | $18.31 | 34,995 |
2017-09-22 | $19.77 | $19.77 | $19.70 | $19.73 | $18.22 | 8,146 |
2017-09-21 | $19.57 | $19.63 | $19.57 | $19.60 | $18.10 | 5,293 |
2017-09-20 | $19.70 | $19.80 | $19.62 | $19.71 | $18.20 | 10,116 |
2017-09-19 | $19.66 | $19.68 | $19.62 | $19.66 | $18.16 | 11,499 |
2017-09-18 | $19.61 | $19.61 | $19.45 | $19.50 | $18.01 | 8,607 |
2017-09-15 | $19.52 | $19.58 | $19.42 | $19.43 | $17.94 | 9,954 |
2017-09-14 | $19.11 | $19.14 | $19.05 | $19.14 | $17.68 | 5,322 |
2017-09-13 | $19.42 | $19.44 | $19.37 | $19.38 | $17.90 | 5,842 |
2017-09-12 | $20.18 | $20.27 | $20.18 | $20.18 | $18.64 | 13,318 |
2017-09-11 | $20.22 | $20.32 | $20.22 | $20.27 | $18.72 | 3,720 |
2017-09-08 | $20.09 | $20.23 | $20.09 | $20.13 | $18.59 | 10,155 |
2017-09-07 | $19.89 | $19.99 | $19.89 | $19.93 | $18.41 | 9,300 |
2017-09-06 | $19.50 | $19.68 | $19.50 | $19.60 | $18.10 | 11,468 |
2017-09-05 | $19.70 | $19.72 | $19.55 | $19.66 | $18.16 | 10,803 |
2017-09-01 | $20.12 | $20.14 | $19.97 | $19.97 | $18.44 | 16,109 |
2017-08-31 | $19.80 | $19.89 | $19.78 | $19.89 | $18.37 | 10,856 |
2017-08-30 | $19.73 | $19.73 | $19.58 | $19.58 | $18.08 | 3,763 |
2017-08-29 | $19.62 | $19.73 | $19.62 | $19.66 | $18.15 | 3,627 |
2017-08-28 | $19.63 | $19.67 | $19.58 | $19.60 | $18.10 | 15,805 |
2017-08-25 | $19.69 | $19.71 | $19.62 | $19.67 | $18.17 | 26,917 |
2017-08-24 | $19.55 | $19.55 | $19.49 | $19.50 | $18.01 | 15,299 |
2017-08-23 | $19.32 | $19.32 | $19.27 | $19.31 | $17.83 | 4,913 |
2017-08-22 | $19.16 | $19.30 | $19.16 | $19.30 | $17.82 | 3,267 |
2017-08-21 | $19.23 | $19.30 | $19.22 | $19.30 | $17.82 | 6,716 |
2017-08-18 | $19.23 | $19.24 | $19.13 | $19.20 | $17.73 | 11,065 |
2017-08-17 | $19.27 | $19.34 | $19.26 | $19.26 | $17.79 | 4,251 |
2017-08-16 | $19.34 | $19.43 | $19.23 | $19.41 | $17.93 | 7,450 |
2017-08-15 | $19.31 | $19.36 | $19.25 | $19.31 | $17.83 | 12,972 |
2017-08-14 | $19.68 | $19.75 | $19.53 | $19.62 | $18.12 | 4,197 |
2017-08-11 | $19.31 | $19.51 | $19.30 | $19.45 | $17.96 | 29,500 |
2017-08-10 | $19.52 | $19.54 | $19.48 | $19.49 | $18.00 | 4,186 |
2017-08-09 | $19.95 | $19.97 | $19.75 | $19.81 | $18.30 | 56,474 |
2017-08-08 | $20.15 | $20.17 | $20.07 | $20.13 | $18.59 | 7,272 |
2017-08-07 | $20.13 | $20.37 | $20.13 | $20.33 | $18.78 | 4,911 |
2017-08-04 | $20.40 | $20.50 | $20.38 | $20.41 | $18.85 | 7,329 |
2017-08-03 | $20.36 | $20.44 | $20.29 | $20.39 | $18.83 | 14,312 |
2017-08-02 | $19.93 | $20.25 | $19.93 | $20.22 | $18.67 | 32,193 |
2017-08-01 | $19.83 | $19.91 | $19.83 | $19.85 | $18.33 | 7,328 |
2017-07-31 | $19.75 | $19.84 | $19.75 | $19.80 | $18.29 | 177,119 |
2017-07-28 | $19.64 | $19.77 | $19.63 | $19.70 | $18.19 | 17,205 |
2017-07-27 | $19.56 | $19.58 | $19.44 | $19.44 | $17.95 | 11,537 |
2017-07-26 | $19.16 | $19.37 | $19.16 | $19.37 | $17.89 | 9,876 |
2017-07-25 | $19.45 | $19.48 | $19.25 | $19.30 | $17.82 | 5,760 |
2017-07-24 | $19.25 | $19.41 | $19.24 | $19.40 | $17.92 | 15,665 |
2017-07-21 | $19.65 | $19.66 | $19.50 | $19.55 | $18.06 | 6,341 |
2017-07-20 | $18.96 | $19.14 | $18.91 | $19.07 | $17.61 | 12,745 |
2017-07-19 | $18.87 | $18.90 | $18.79 | $18.87 | $17.43 | 4,443 |
2017-07-18 | $18.78 | $18.85 | $18.74 | $18.74 | $17.31 | 5,696 |
2017-07-17 | $18.75 | $18.86 | $18.71 | $18.78 | $17.34 | 11,508 |
2017-07-14 | $18.23 | $18.34 | $18.23 | $18.33 | $16.93 | 2,866 |
2017-07-13 | $18.27 | $18.27 | $18.08 | $18.18 | $16.79 | 3,320 |
2017-07-12 | $18.20 | $18.21 | $18.14 | $18.17 | $16.78 | 5,546 |
2017-07-11 | $17.93 | $18.09 | $17.93 | $18.09 | $16.71 | 6,681 |
2017-07-10 | $18.20 | $18.23 | $18.10 | $18.23 | $16.84 | 6,061 |
2017-07-07 | $18.27 | $18.43 | $18.26 | $18.43 | $17.02 | 5,629 |
2017-07-06 | $18.07 | $18.11 | $17.90 | $18.01 | $16.63 | 14,844 |
2017-07-05 | $18.31 | $18.42 | $18.30 | $18.41 | $17.00 | 6,229 |
2017-07-03 | $18.62 | $18.64 | $18.48 | $18.51 | $17.09 | 12,619 |
2017-06-30 | $18.58 | $18.58 | $18.43 | $18.48 | $17.07 | 4,838 |
2017-06-29 | $18.43 | $18.48 | $18.31 | $18.48 | $17.07 | 5,440 |
2017-06-28 | $18.70 | $18.80 | $18.66 | $18.78 | $17.34 | 8,910 |
2017-06-27 | $18.62 | $18.82 | $18.62 | $18.78 | $17.34 | 8,896 |
2017-06-26 | $18.96 | $18.96 | $18.82 | $18.89 | $17.45 | 6,148 |
2017-06-23 | $18.93 | $19.07 | $18.93 | $18.97 | $17.52 | 5,320 |
2017-06-22 | $19.02 | $19.06 | $18.94 | $19.02 | $17.57 | 9,304 |
2017-06-21 | $18.85 | $18.86 | $18.78 | $18.81 | $17.37 | 5,142 |
2017-06-20 | $19.16 | $19.17 | $18.84 | $18.84 | $17.40 | 26,482 |
2017-06-19 | $19.04 | $19.10 | $18.94 | $19.10 | $17.64 | 19,347 |
2017-06-16 | $18.54 | $18.71 | $18.53 | $18.68 | $17.25 | 18,739 |
2017-06-15 | $18.59 | $18.64 | $18.52 | $18.58 | $17.16 | 72,909 |
2017-06-14 | $19.14 | $19.15 | $18.83 | $18.95 | $17.50 | 20,301 |
2017-06-13 | $19.06 | $19.09 | $18.95 | $19.01 | $17.56 | 6,120 |
2017-06-12 | $18.66 | $18.66 | $18.49 | $18.59 | $17.17 | 32,473 |
2017-06-09 | $18.73 | $18.73 | $18.52 | $18.65 | $17.22 | 9,352 |
2017-06-08 | $18.58 | $18.58 | $18.45 | $18.55 | $17.13 | 9,348 |
2017-06-07 | $19.04 | $19.04 | $18.90 | $19.03 | $17.58 | 4,380 |
2017-06-06 | $19.30 | $19.30 | $19.05 | $19.13 | $17.67 | 9,247 |
2017-06-05 | $19.79 | $19.82 | $19.66 | $19.79 | $18.28 | 13,036 |
2017-06-02 | $19.79 | $19.89 | $19.72 | $19.89 | $18.37 | 25,760 |
2017-06-01 | $19.41 | $19.47 | $19.35 | $19.41 | $17.93 | 8,864 |
2017-05-31 | $19.49 | $19.53 | $19.27 | $19.37 | $17.58 | 11,440 |
2017-05-30 | $19.34 | $19.39 | $19.30 | $19.37 | $17.58 | 21,253 |
2017-05-26 | $19.26 | $19.48 | $19.26 | $19.45 | $17.65 | 11,837 |
2017-05-25 | $19.60 | $19.70 | $19.50 | $19.68 | $17.86 | 7,793 |
2017-05-24 | $19.58 | $19.80 | $19.47 | $19.70 | $17.88 | 12,632 |
2017-05-23 | $20.00 | $20.00 | $19.97 | $20.00 | $17.97 | 6,143 |
2017-05-22 | $20.11 | $20.14 | $19.99 | $20.08 | $18.04 | 10,455 |
2017-05-19 | $19.91 | $19.98 | $19.87 | $19.94 | $17.92 | 4,629 |
2017-05-18 | $19.38 | $19.55 | $19.38 | $19.44 | $17.47 | 8,705 |
2017-05-17 | $19.57 | $19.63 | $19.46 | $19.51 | $17.53 | 28,716 |
2017-05-16 | $19.91 | $20.05 | $19.91 | $20.05 | $18.02 | 19,355 |
2017-05-15 | $19.74 | $19.88 | $19.74 | $19.81 | $17.80 | 9,455 |
2017-05-12 | $19.50 | $19.68 | $19.49 | $19.61 | $17.62 | 13,763 |
2017-05-11 | $20.32 | $20.36 | $20.30 | $20.36 | $18.30 | 3,209 |
2017-05-10 | $20.38 | $20.42 | $20.26 | $20.35 | $18.29 | 12,007 |
2017-05-09 | $20.30 | $20.38 | $20.19 | $20.26 | $18.21 | 14,207 |
2017-05-08 | $20.34 | $20.40 | $20.29 | $20.32 | $18.26 | 17,524 |
2017-05-05 | $20.62 | $20.93 | $20.62 | $20.88 | $18.76 | 8,442 |
2017-05-04 | $20.34 | $20.60 | $20.34 | $20.57 | $18.49 | 42,941 |
2017-05-03 | $20.28 | $20.30 | $20.21 | $20.26 | $18.21 | 13,252 |
2017-05-02 | $20.10 | $20.19 | $20.10 | $20.19 | $18.14 | 88,635 |
2017-05-01 | $19.93 | $20.00 | $19.91 | $19.92 | $17.90 | 17,612 |
2017-04-28 | $19.96 | $20.03 | $19.94 | $20.01 | $17.98 | 20,118 |
2017-04-27 | $20.09 | $20.13 | $19.98 | $20.03 | $18.00 | 319,221 |
2017-04-26 | $20.02 | $20.23 | $19.92 | $20.02 | $17.99 | 56,984 |
2017-04-25 | $19.15 | $19.35 | $19.15 | $19.34 | $17.38 | 39,507 |
2017-04-24 | $18.67 | $18.82 | $18.67 | $18.80 | $16.89 | 15,927 |
2017-04-21 | $18.27 | $18.35 | $18.25 | $18.30 | $16.45 | 7,967 |
2017-04-20 | $18.43 | $18.45 | $18.41 | $18.43 | $16.56 | 5,795 |
2017-04-19 | $18.33 | $18.33 | $18.25 | $18.25 | $16.40 | 86,820 |
2017-04-18 | $18.32 | $18.32 | $18.17 | $18.23 | $16.38 | 10,669 |
2017-04-17 | $18.38 | $18.52 | $18.38 | $18.51 | $16.63 | 37,363 |
2017-04-13 | $18.39 | $18.44 | $18.38 | $18.39 | $16.53 | 7,608 |
2017-04-12 | $18.30 | $18.44 | $18.30 | $18.44 | $16.57 | 30,111 |
2017-04-11 | $18.33 | $18.34 | $18.13 | $18.25 | $16.40 | 29,106 |
2017-04-10 | $17.61 | $17.71 | $17.55 | $17.71 | $15.92 | 10,764 |
2017-04-07 | $17.63 | $17.70 | $17.63 | $17.63 | $15.84 | 8,444 |
2017-04-06 | $17.62 | $17.66 | $17.60 | $17.64 | $15.85 | 12,007 |
2017-04-05 | $17.43 | $17.47 | $17.35 | $17.38 | $15.62 | 12,059 |
2017-04-04 | $17.64 | $17.75 | $17.60 | $17.70 | $15.91 | 16,261 |
2017-04-03 | $17.88 | $17.92 | $17.81 | $17.91 | $16.09 | 7,217 |
2017-03-31 | $17.82 | $17.87 | $17.81 | $17.84 | $16.03 | 5,544 |
2017-03-30 | $17.75 | $17.82 | $17.72 | $17.74 | $15.94 | 9,468 |
2017-03-29 | $17.69 | $17.69 | $17.60 | $17.62 | $15.83 | 11,100 |
2017-03-28 | $17.62 | $17.73 | $17.60 | $17.64 | $15.85 | 3,368 |
2017-03-27 | $17.79 | $17.82 | $17.77 | $17.77 | $15.97 | 6,630 |
2017-03-24 | $17.77 | $17.83 | $17.73 | $17.74 | $15.94 | 4,524 |
2017-03-23 | $17.58 | $17.76 | $17.55 | $17.73 | $15.93 | 9,883 |
2017-03-22 | $17.15 | $17.41 | $17.15 | $17.33 | $15.57 | 39,286 |
2017-03-21 | $17.39 | $17.41 | $17.12 | $17.12 | $15.38 | 10,310 |
2017-03-20 | $17.33 | $17.35 | $17.19 | $17.21 | $15.47 | 340,232 |
2017-03-17 | $17.52 | $17.52 | $17.38 | $17.41 | $15.65 | 9,405 |
2017-03-16 | $17.55 | $17.65 | $17.46 | $17.56 | $15.78 | 17,317 |
2017-03-15 | $17.19 | $17.40 | $17.13 | $17.35 | $15.59 | 55,706 |
2017-03-14 | $17.19 | $17.24 | $17.12 | $17.24 | $15.49 | 23,623 |
2017-03-13 | $17.08 | $17.18 | $17.08 | $17.12 | $15.38 | 62,815 |
2017-03-10 | $16.92 | $17.02 | $16.92 | $16.94 | $15.22 | 17,359 |
2017-03-09 | $16.79 | $16.86 | $16.73 | $16.78 | $15.08 | 9,329 |
2017-03-08 | $17.00 | $17.00 | $16.90 | $16.91 | $15.20 | 7,073 |
2017-03-07 | $16.73 | $16.79 | $16.72 | $16.75 | $15.05 | 11,463 |
2017-03-06 | $16.77 | $16.77 | $16.66 | $16.69 | $15.00 | 9,164 |
2017-03-03 | $16.54 | $16.67 | $16.54 | $16.62 | $14.94 | 26,821 |
2017-03-02 | $16.50 | $16.53 | $16.44 | $16.47 | $14.80 | 14,248 |
2017-03-01 | $16.71 | $16.73 | $16.62 | $16.66 | $14.97 | 14,785 |
2017-02-28 | $16.53 | $16.60 | $16.51 | $16.58 | $14.90 | 20,820 |
2017-02-27 | $16.68 | $16.75 | $16.61 | $16.70 | $15.01 | 7,264 |
2017-02-24 | $16.83 | $16.99 | $16.83 | $16.99 | $15.27 | 12,410 |
2017-02-23 | $17.14 | $17.16 | $17.11 | $17.13 | $15.39 | 6,076 |
2017-02-22 | $17.07 | $17.14 | $17.02 | $17.12 | $15.38 | 8,575 |
2017-02-21 | $17.09 | $17.23 | $17.09 | $17.22 | $15.47 | 19,551 |
2017-02-17 | $16.78 | $16.80 | $16.73 | $16.77 | $15.07 | 15,489 |
2017-02-16 | $16.84 | $17.03 | $16.84 | $17.03 | $15.30 | 17,975 |
2017-02-15 | $16.56 | $16.73 | $16.56 | $16.69 | $15.00 | 11,680 |
2017-02-14 | $16.75 | $16.76 | $16.66 | $16.75 | $15.05 | 14,116 |
2017-02-13 | $16.77 | $16.90 | $16.76 | $16.80 | $15.10 | 7,469 |
2017-02-10 | $16.69 | $16.82 | $16.69 | $16.75 | $15.05 | 10,600 |
2017-02-09 | $16.71 | $16.78 | $16.67 | $16.76 | $15.06 | 11,283 |
2017-02-08 | $16.83 | $16.86 | $16.76 | $16.82 | $15.12 | 7,242 |
2017-02-07 | $16.92 | $16.98 | $16.90 | $16.92 | $15.21 | 6,456 |
2017-02-06 | $17.09 | $17.12 | $17.05 | $17.09 | $15.36 | 16,533 |
2017-02-03 | $17.46 | $17.50 | $17.46 | $17.48 | $15.71 | 12,383 |
2017-02-02 | $17.80 | $17.95 | $17.79 | $17.80 | $16.00 | 7,445 |
2017-02-01 | $17.66 | $17.67 | $17.58 | $17.63 | $15.84 | 8,075 |
2017-01-31 | $17.65 | $17.67 | $17.56 | $17.66 | $15.87 | 17,184 |
2017-01-30 | $17.26 | $17.37 | $17.26 | $17.36 | $15.60 | 34,044 |
2017-01-27 | $17.55 | $17.55 | $17.46 | $17.51 | $15.73 | 11,069 |
2017-01-26 | $17.75 | $17.93 | $17.65 | $17.88 | $16.07 | 25,568 |
2017-01-25 | $17.80 | $17.80 | $17.72 | $17.80 | $16.00 | 7,954 |
2017-01-24 | $17.28 | $17.47 | $17.28 | $17.43 | $15.66 | 21,878 |
2017-01-23 | $17.16 | $17.25 | $17.13 | $17.19 | $15.45 | 31,682 |
2017-01-20 | $17.21 | $17.22 | $17.10 | $17.11 | $15.38 | 6,910 |
2017-01-19 | $17.27 | $17.29 | $17.18 | $17.29 | $15.54 | 27,397 |
2017-01-18 | $17.27 | $17.27 | $17.05 | $17.05 | $15.32 | 18,700 |
2017-01-17 | $17.28 | $17.39 | $17.20 | $17.30 | $15.55 | 23,145 |
2017-01-13 | $17.48 | $17.52 | $17.41 | $17.43 | $15.66 | 11,544 |
2017-01-12 | $17.41 | $17.41 | $17.25 | $17.35 | $15.59 | 43,461 |
2017-01-11 | $16.13 | $16.47 | $16.13 | $16.42 | $14.76 | 16,589 |
2017-01-10 | $16.19 | $16.32 | $16.15 | $16.22 | $14.58 | 14,791 |
2017-01-09 | $15.55 | $15.85 | $15.55 | $15.78 | $14.18 | 34,889 |
2017-01-06 | $15.30 | $15.40 | $15.27 | $15.32 | $13.77 | 44,359 |
2017-01-05 | $15.25 | $15.43 | $15.24 | $15.41 | $13.84 | 34,606 |
2017-01-04 | $15.22 | $15.40 | $15.22 | $15.40 | $13.84 | 25,180 |
2017-01-03 | $15.42 | $15.42 | $15.28 | $15.35 | $13.79 | 300,986 |
2016-12-30 | $15.53 | $15.61 | $15.49 | $15.49 | $13.92 | 11,097 |
2016-12-29 | $15.36 | $15.45 | $15.34 | $15.42 | $13.86 | 15,081 |
2016-12-28 | $15.27 | $15.41 | $15.23 | $15.29 | $13.74 | 13,980 |
2016-12-27 | $15.23 | $15.31 | $15.23 | $15.28 | $13.73 | 55,446 |
2016-12-23 | $15.29 | $15.35 | $15.26 | $15.30 | $13.74 | 15,223 |
2016-12-22 | $15.39 | $15.42 | $15.36 | $15.37 | $13.81 | 19,289 |
2016-12-21 | $15.27 | $15.29 | $15.22 | $15.26 | $13.71 | 45,557 |
2016-12-20 | $15.28 | $15.37 | $15.25 | $15.26 | $13.71 | 20,529 |
2016-12-19 | $14.92 | $15.07 | $14.92 | $14.92 | $13.41 | 23,879 |
2016-12-16 | $14.89 | $15.00 | $14.89 | $14.95 | $13.43 | 47,413 |
2016-12-15 | $14.95 | $14.95 | $14.85 | $14.90 | $13.39 | 18,616 |
2016-12-14 | $15.46 | $15.46 | $15.16 | $15.17 | $13.63 | 16,525 |
2016-12-13 | $15.45 | $15.54 | $15.45 | $15.52 | $13.95 | 32,482 |
2016-12-12 | $15.43 | $15.43 | $15.27 | $15.34 | $13.79 | 46,820 |
2016-12-09 | $15.44 | $15.61 | $15.44 | $15.59 | $14.01 | 22,292 |
2016-12-08 | $15.59 | $15.77 | $15.56 | $15.73 | $14.14 | 33,735 |
2016-12-07 | $15.78 | $16.00 | $15.76 | $15.93 | $14.32 | 62,396 |
2016-12-06 | $15.30 | $15.52 | $15.30 | $15.47 | $13.90 | 25,594 |
2016-12-05 | $15.42 | $15.47 | $15.31 | $15.41 | $13.84 | 54,852 |
2016-12-02 | $14.61 | $14.70 | $14.56 | $14.59 | $13.11 | 155,021 |
2016-12-01 | $14.43 | $14.60 | $14.42 | $14.58 | $13.10 | 47,738 |
2016-11-30 | $14.61 | $14.65 | $14.57 | $14.65 | $13.17 | 21,164 |
2016-11-29 | $14.44 | $14.60 | $14.44 | $14.53 | $13.06 | 44,424 |
2016-11-28 | $14.22 | $14.28 | $14.09 | $14.15 | $12.71 | 57,971 |
2016-11-25 | $14.28 | $14.38 | $14.28 | $14.33 | $12.87 | 28,661 |
2016-11-23 | $13.97 | $14.03 | $13.92 | $14.00 | $12.58 | 99,070 |
2016-11-22 | $14.14 | $14.14 | $14.05 | $14.11 | $12.68 | 32,313 |
2016-11-21 | $14.60 | $14.72 | $14.58 | $14.72 | $13.23 | 16,501 |
2016-11-18 | $14.72 | $14.76 | $14.68 | $14.69 | $13.20 | 125,370 |
2016-11-17 | $14.95 | $14.98 | $14.81 | $14.81 | $13.31 | 24,636 |
2016-11-16 | $14.70 | $14.82 | $14.66 | $14.81 | $13.31 | 25,625 |
2016-11-15 | $14.77 | $14.96 | $14.71 | $14.95 | $13.43 | 23,217 |
2016-11-14 | $14.95 | $15.01 | $14.91 | $14.99 | $13.47 | 11,615 |
2016-11-11 | $15.07 | $15.16 | $15.04 | $15.14 | $13.60 | 21,540 |
2016-11-10 | $14.94 | $15.00 | $14.84 | $14.92 | $13.41 | 20,812 |
2016-11-09 | $15.25 | $15.26 | $15.15 | $15.20 | $13.66 | 24,414 |
2016-11-08 | $15.14 | $15.26 | $15.14 | $15.21 | $13.67 | 18,184 |
2016-11-07 | $15.23 | $15.31 | $15.23 | $15.30 | $13.75 | 10,098 |
2016-11-04 | $15.21 | $15.21 | $14.97 | $14.99 | $13.47 | 17,918 |
2016-11-03 | $14.78 | $14.82 | $14.65 | $14.74 | $13.25 | 23,678 |
2016-11-02 | $14.83 | $14.88 | $14.77 | $14.85 | $13.35 | 11,741 |
2016-11-01 | $15.08 | $15.11 | $14.98 | $15.09 | $13.56 | 18,065 |
2016-10-31 | $14.96 | $15.04 | $14.94 | $14.99 | $13.47 | 21,629 |
2016-10-28 | $15.27 | $15.34 | $15.24 | $15.28 | $13.73 | 8,584 |
2016-10-27 | $15.36 | $15.47 | $15.32 | $15.42 | $13.86 | 52,811 |
2016-10-26 | $15.60 | $15.61 | $15.39 | $15.46 | $13.89 | 106,968 |
2016-10-25 | $15.52 | $15.53 | $15.36 | $15.43 | $13.86 | 1,766,977 |
2016-10-24 | $15.61 | $15.65 | $15.57 | $15.61 | $14.02 | 9,578 |
2016-10-21 | $15.27 | $15.43 | $15.27 | $15.40 | $13.84 | 15,760 |
2016-10-20 | $15.54 | $15.67 | $15.53 | $15.59 | $14.01 | 19,690 |
2016-10-19 | $15.53 | $15.53 | $15.36 | $15.41 | $13.85 | 12,275 |
2016-10-18 | $15.10 | $15.19 | $15.09 | $15.19 | $13.65 | 14,545 |
2016-10-17 | $15.25 | $15.29 | $15.14 | $15.19 | $13.65 | 129,141 |
2016-10-14 | $15.68 | $15.81 | $15.63 | $15.75 | $14.15 | 17,208 |
2016-10-13 | $15.17 | $15.49 | $15.13 | $15.49 | $13.92 | 61,248 |
2016-10-12 | $14.72 | $14.82 | $14.69 | $14.72 | $13.23 | 28,206 |
2016-10-11 | $14.77 | $14.86 | $14.68 | $14.68 | $13.19 | 183,119 |
2016-10-10 | $14.11 | $14.21 | $14.09 | $14.14 | $12.71 | 49,359 |
2016-10-07 | $14.14 | $14.15 | $14.00 | $14.14 | $12.71 | 7,680 |
2016-10-06 | $14.10 | $14.10 | $14.02 | $14.07 | $12.64 | 80,767 |
2016-10-05 | $13.90 | $14.20 | $13.89 | $14.17 | $12.73 | 93,460 |
2016-10-04 | $13.96 | $14.00 | $13.80 | $13.91 | $12.50 | 36,132 |
2016-10-03 | $13.95 | $13.97 | $13.84 | $13.88 | $12.47 | 47,190 |
2016-09-30 | $14.00 | $14.19 | $14.00 | $14.12 | $12.69 | 22,713 |
2016-09-29 | $14.07 | $14.23 | $13.99 | $14.23 | $12.79 | 13,513 |
2016-09-28 | $14.20 | $14.31 | $14.11 | $14.31 | $12.86 | 27,685 |
2016-09-27 | $13.93 | $14.06 | $13.93 | $14.04 | $12.61 | 26,001 |
2016-09-26 | $14.10 | $14.15 | $14.05 | $14.10 | $12.67 | 28,991 |
2016-09-23 | $14.15 | $14.23 | $14.15 | $14.21 | $12.77 | 9,906 |
2016-09-22 | $14.34 | $14.50 | $14.28 | $14.35 | $12.89 | 40,147 |
2016-09-21 | $13.83 | $13.96 | $13.71 | $13.88 | $12.47 | 52,994 |
2016-09-20 | $13.53 | $13.72 | $13.53 | $13.69 | $12.30 | 47,606 |
2016-09-19 | $13.17 | $13.19 | $13.05 | $13.10 | $11.77 | 15,138 |
2016-09-16 | $13.15 | $13.15 | $13.03 | $13.10 | $11.77 | 20,026 |
2016-09-15 | $13.27 | $13.42 | $13.23 | $13.38 | $12.02 | 38,580 |
2016-09-14 | $13.62 | $13.62 | $13.46 | $13.49 | $12.12 | 55,087 |
2016-09-13 | $13.96 | $14.14 | $13.95 | $14.00 | $12.58 | 246,150 |
2016-09-12 | $13.59 | $13.88 | $13.59 | $13.86 | $12.46 | 34,841 |
2016-09-09 | $13.66 | $13.69 | $13.47 | $13.48 | $12.11 | 47,411 |
2016-09-08 | $13.79 | $13.82 | $13.70 | $13.75 | $12.36 | 21,780 |
2016-09-07 | $13.79 | $13.82 | $13.72 | $13.75 | $12.36 | 38,781 |
2016-09-06 | $13.52 | $13.65 | $13.52 | $13.64 | $12.26 | 60,711 |
2016-09-02 | $13.21 | $13.26 | $13.11 | $13.26 | $11.92 | 20,572 |
2016-09-01 | $13.08 | $13.14 | $12.98 | $13.14 | $11.81 | 35,709 |
2016-08-31 | $12.86 | $12.90 | $12.81 | $12.84 | $11.54 | 47,123 |
2016-08-30 | $12.97 | $13.03 | $12.91 | $12.99 | $11.67 | 30,691 |
2016-08-29 | $12.95 | $13.06 | $12.95 | $13.04 | $11.72 | 100,570 |
2016-08-26 | $13.26 | $13.33 | $13.00 | $13.15 | $11.82 | 41,921 |
2016-08-25 | $13.40 | $13.41 | $13.25 | $13.28 | $11.93 | 38,396 |
2016-08-24 | $13.52 | $13.62 | $13.49 | $13.52 | $12.15 | 35,781 |
2016-08-23 | $13.93 | $13.96 | $13.88 | $13.90 | $12.49 | 47,037 |
2016-08-22 | $14.02 | $14.05 | $13.94 | $13.98 | $12.56 | 58,601 |
2016-08-19 | $14.01 | $14.07 | $13.94 | $14.07 | $12.64 | 16,840 |
2016-08-18 | $14.11 | $14.21 | $14.08 | $14.21 | $12.77 | 22,162 |
2016-08-17 | $13.87 | $14.00 | $13.80 | $13.94 | $12.52 | 22,033 |
2016-08-16 | $13.80 | $13.85 | $13.76 | $13.76 | $12.37 | 33,478 |
2016-08-15 | $13.66 | $13.77 | $13.63 | $13.72 | $12.33 | 17,217 |
2016-08-12 | $13.75 | $13.75 | $13.60 | $13.66 | $12.28 | 20,155 |
2016-08-11 | $13.51 | $13.72 | $13.51 | $13.66 | $12.28 | 17,775 |
2016-08-10 | $13.15 | $13.59 | $13.15 | $13.44 | $12.08 | 48,030 |
2016-08-09 | $12.94 | $12.99 | $12.86 | $12.96 | $11.65 | 37,039 |
2016-08-08 | $12.67 | $12.80 | $12.66 | $12.73 | $11.44 | 23,756 |
2016-08-05 | $12.78 | $12.89 | $12.75 | $12.86 | $11.55 | 35,199 |
2016-08-04 | $12.70 | $12.81 | $12.65 | $12.81 | $11.51 | 26,358 |
2016-08-03 | $12.86 | $12.89 | $12.77 | $12.80 | $11.50 | 32,015 |
2016-08-02 | $12.89 | $12.90 | $12.76 | $12.87 | $11.56 | 65,697 |
2016-08-01 | $13.20 | $13.20 | $13.01 | $13.01 | $11.69 | 150,070 |
2016-07-29 | $13.15 | $13.15 | $13.05 | $13.08 | $11.75 | 43,323 |
2016-07-28 | $12.96 | $13.00 | $12.88 | $12.97 | $11.66 | 91,518 |
2016-07-27 | $12.92 | $13.05 | $12.86 | $13.04 | $11.72 | 286,094 |
2016-07-26 | $12.64 | $12.84 | $12.55 | $12.67 | $11.38 | 84,219 |
2016-07-25 | $12.99 | $13.00 | $12.89 | $12.91 | $11.60 | 28,975 |
2016-07-22 | $12.84 | $12.98 | $12.82 | $12.97 | $11.66 | 66,881 |
2016-07-21 | $13.38 | $13.46 | $13.11 | $13.20 | $11.86 | 110,702 |
2016-07-20 | $13.10 | $13.20 | $13.10 | $13.15 | $11.82 | 38,163 |
2016-07-19 | $13.23 | $13.25 | $13.18 | $13.25 | $11.91 | 143,989 |
2016-07-18 | $13.43 | $13.60 | $13.39 | $13.57 | $12.19 | 183,157 |
2016-07-15 | $13.43 | $13.62 | $13.28 | $13.59 | $12.21 | 77,138 |
2016-07-14 | $14.67 | $14.77 | $14.55 | $14.74 | $13.24 | 31,591 |
2016-07-13 | $14.49 | $14.62 | $14.47 | $14.57 | $13.09 | 79,354 |
2016-07-12 | $14.60 | $14.60 | $14.27 | $14.30 | $12.85 | 220,480 |
2016-07-11 | $14.32 | $14.34 | $14.25 | $14.28 | $12.83 | 29,954 |
2016-07-08 | $14.15 | $14.20 | $14.07 | $14.14 | $12.70 | 26,246 |
2016-07-07 | $14.23 | $14.30 | $14.03 | $14.09 | $12.66 | 31,936 |
2016-07-06 | $13.83 | $14.12 | $13.81 | $14.12 | $12.69 | 44,029 |
2016-07-05 | $14.20 | $14.20 | $14.02 | $14.05 | $12.62 | 16,940 |
2016-07-01 | $14.58 | $14.72 | $14.54 | $14.69 | $13.20 | 37,985 |
2016-06-30 | $14.35 | $14.61 | $14.35 | $14.55 | $13.07 | 23,113 |
2016-06-29 | $14.16 | $14.31 | $14.05 | $14.22 | $12.78 | 41,455 |
2016-06-28 | $14.41 | $14.48 | $14.31 | $14.42 | $12.95 | 46,163 |
2016-06-27 | $13.82 | $13.84 | $13.65 | $13.84 | $12.44 | 72,967 |
2016-06-24 | $14.34 | $14.53 | $14.07 | $14.11 | $12.68 | 74,510 |
2016-06-23 | $15.35 | $15.37 | $15.21 | $15.33 | $13.77 | 25,538 |
2016-06-22 | $15.27 | $15.32 | $15.14 | $15.18 | $13.64 | 18,905 |
2016-06-21 | $15.16 | $15.27 | $15.07 | $15.27 | $13.72 | 36,009 |
2016-06-20 | $15.43 | $15.45 | $15.24 | $15.27 | $13.72 | 55,519 |
2016-06-17 | $14.86 | $15.05 | $14.82 | $15.05 | $13.52 | 29,686 |
2016-06-16 | $14.41 | $14.80 | $14.40 | $14.80 | $13.30 | 38,168 |
2016-06-15 | $14.68 | $14.83 | $14.66 | $14.67 | $13.18 | 79,980 |
2016-06-14 | $14.56 | $14.57 | $14.41 | $14.49 | $13.02 | 69,308 |
2016-06-13 | $14.79 | $14.95 | $14.67 | $14.74 | $13.25 | 28,796 |
2016-06-10 | $15.21 | $15.21 | $15.03 | $15.07 | $13.54 | 19,709 |
2016-06-09 | $15.78 | $15.83 | $15.67 | $15.72 | $14.13 | 27,361 |
2016-06-08 | $16.03 | $16.07 | $15.96 | $16.06 | $14.43 | 22,234 |
2016-06-07 | $15.66 | $15.76 | $15.60 | $15.60 | $14.02 | 84,375 |
2016-06-06 | $15.15 | $15.30 | $15.15 | $15.23 | $13.69 | 43,428 |
2016-06-03 | $14.95 | $15.00 | $14.88 | $14.94 | $13.43 | 48,078 |
2016-06-02 | $14.83 | $14.83 | $14.72 | $14.77 | $13.27 | 129,393 |
2016-06-01 | $14.69 | $14.75 | $14.64 | $14.69 | $13.20 | 50,182 |
2016-05-31 | $14.75 | $14.80 | $14.59 | $14.70 | $13.21 | 34,548 |
2016-05-27 | $14.75 | $14.85 | $14.65 | $14.79 | $13.29 | 15,886 |
2016-05-26 | $15.02 | $15.03 | $14.92 | $14.95 | $13.43 | 267,350 |
2016-05-25 | $14.68 | $14.74 | $14.56 | $14.57 | $13.09 | 682,886 |
2016-05-24 | $14.80 | $14.81 | $14.60 | $14.73 | $13.23 | 195,603 |
2016-05-23 | $14.47 | $14.60 | $14.45 | $14.52 | $13.05 | 832,651 |
2016-05-20 | $14.95 | $14.96 | $14.83 | $14.84 | $13.34 | 250,330 |
2016-05-19 | $15.35 | $15.44 | $15.27 | $15.40 | $13.84 | 64,925 |
2016-05-18 | $15.38 | $15.53 | $15.33 | $15.42 | $13.53 | 203,327 |
2016-05-17 | $15.25 | $15.34 | $15.08 | $15.13 | $13.28 | 69,930 |
2016-05-16 | $15.40 | $15.57 | $15.38 | $15.51 | $13.61 | 141,716 |
2016-05-13 | $15.57 | $15.70 | $15.32 | $15.40 | $13.51 | 120,550 |
2016-05-12 | $16.36 | $16.36 | $16.15 | $16.15 | $13.97 | 39,854 |
2016-05-11 | $16.50 | $16.62 | $16.32 | $16.32 | $14.12 | 57,992 |
2016-05-10 | $16.86 | $16.86 | $16.68 | $16.73 | $14.48 | 335,133 |
2016-05-09 | $16.29 | $16.39 | $16.23 | $16.28 | $14.08 | 54,100 |
2016-05-06 | $16.15 | $16.24 | $16.07 | $16.18 | $14.00 | 712,324 |
2016-05-05 | $16.38 | $16.48 | $16.25 | $16.25 | $14.06 | 29,599 |
2016-05-04 | $16.70 | $16.70 | $16.39 | $16.55 | $14.32 | 47,278 |
2016-05-03 | $16.86 | $16.87 | $16.76 | $16.81 | $14.55 | 43,337 |
2016-05-02 | $17.28 | $17.30 | $17.14 | $17.27 | $14.94 | 27,377 |
2016-04-29 | $17.10 | $17.10 | $16.91 | $17.03 | $14.74 | 42,723 |
2016-04-28 | $16.88 | $17.03 | $16.78 | $16.88 | $14.61 | 29,085 |
2016-04-27 | $16.76 | $16.90 | $16.76 | $16.87 | $14.60 | 38,184 |
2016-04-26 | $16.76 | $16.82 | $16.70 | $16.75 | $14.49 | 111,176 |
2016-04-25 | $16.75 | $16.84 | $16.73 | $16.78 | $14.52 | 24,967 |
2016-04-22 | $16.60 | $16.86 | $16.59 | $16.79 | $14.53 | 27,340 |
2016-04-21 | $17.46 | $17.46 | $16.99 | $17.00 | $14.71 | 33,085 |
2016-04-20 | $17.78 | $17.89 | $17.71 | $17.75 | $15.36 | 16,812 |
2016-04-19 | $17.65 | $17.75 | $17.57 | $17.65 | $15.27 | 33,435 |
2016-04-18 | $17.15 | $17.38 | $17.15 | $17.35 | $15.01 | 37,678 |
2016-04-15 | $17.10 | $17.21 | $17.08 | $17.13 | $14.82 | 24,943 |
2016-04-14 | $17.28 | $17.28 | $17.16 | $17.17 | $14.86 | 37,893 |
2016-04-13 | $17.26 | $17.33 | $17.16 | $17.21 | $14.89 | 63,858 |
2016-04-12 | $16.45 | $16.70 | $16.41 | $16.65 | $14.40 | 44,521 |
2016-04-11 | $16.77 | $16.80 | $16.49 | $16.49 | $14.27 | 38,753 |
2016-04-08 | $16.48 | $16.64 | $16.48 | $16.58 | $14.35 | 58,264 |
2016-04-07 | $16.33 | $16.46 | $16.32 | $16.39 | $14.18 | 145,561 |
2016-04-06 | $16.39 | $16.71 | $16.39 | $16.68 | $14.43 | 101,662 |
2016-04-05 | $16.51 | $16.67 | $16.43 | $16.51 | $14.29 | 84,948 |
2016-04-04 | $16.91 | $16.99 | $16.78 | $16.80 | $14.54 | 656,164 |
2016-04-01 | $16.78 | $16.97 | $16.78 | $16.93 | $14.65 | 157,174 |
2016-03-31 | $17.24 | $17.41 | $17.17 | $17.17 | $14.86 | 26,353 |
2016-03-30 | $17.46 | $17.55 | $17.38 | $17.44 | $15.09 | 39,219 |
2016-03-29 | $16.71 | $17.04 | $16.67 | $17.00 | $14.71 | 43,535 |
2016-03-28 | $17.06 | $17.06 | $16.81 | $16.94 | $14.66 | 27,459 |
2016-03-24 | $16.87 | $16.88 | $16.70 | $16.79 | $14.53 | 39,346 |
2016-03-23 | $17.26 | $17.26 | $17.11 | $17.15 | $14.84 | 24,882 |
2016-03-22 | $17.18 | $17.30 | $17.12 | $17.17 | $14.86 | 27,144 |
2016-03-21 | $17.39 | $17.45 | $17.28 | $17.42 | $15.07 | 10,560 |
2016-03-18 | $17.90 | $17.98 | $17.67 | $17.80 | $15.40 | 32,893 |
2016-03-17 | $17.70 | $17.88 | $17.66 | $17.75 | $15.36 | 32,263 |
2016-03-16 | $17.25 | $17.55 | $17.18 | $17.55 | $15.19 | 24,795 |
2016-03-15 | $17.53 | $17.59 | $17.46 | $17.56 | $15.19 | 17,418 |
2016-03-14 | $18.06 | $18.21 | $17.92 | $17.97 | $15.55 | 22,759 |
2016-03-11 | $17.72 | $17.92 | $17.68 | $17.90 | $15.49 | 21,976 |
2016-03-10 | $18.48 | $18.54 | $18.25 | $18.45 | $15.97 | 29,777 |
2016-03-09 | $18.22 | $18.33 | $18.16 | $18.16 | $15.71 | 21,882 |
2016-03-08 | $18.45 | $18.52 | $18.38 | $18.40 | $15.92 | 31,096 |
2016-03-07 | $18.05 | $18.50 | $18.02 | $18.45 | $15.97 | 38,131 |
2016-03-04 | $17.84 | $18.09 | $17.84 | $17.87 | $15.46 | 22,953 |
2016-03-03 | $17.63 | $17.98 | $17.61 | $17.97 | $15.55 | 27,396 |
2016-03-02 | $17.35 | $17.71 | $17.35 | $17.71 | $15.32 | 34,264 |
2016-03-01 | $17.45 | $17.85 | $17.44 | $17.83 | $15.42 | 35,214 |
2016-02-29 | $17.27 | $17.51 | $17.22 | $17.32 | $14.99 | 93,812 |
2016-02-26 | $17.24 | $17.33 | $17.16 | $17.25 | $14.93 | 21,829 |
2016-02-25 | $16.87 | $17.05 | $16.79 | $17.00 | $14.71 | 36,139 |
2016-02-24 | $16.42 | $16.78 | $16.39 | $16.66 | $14.42 | 21,251 |
2016-02-23 | $16.95 | $16.97 | $16.70 | $16.79 | $14.52 | 165,381 |
2016-02-22 | $17.26 | $17.35 | $17.19 | $17.23 | $14.91 | 28,849 |
2016-02-19 | $17.14 | $17.29 | $17.03 | $17.28 | $14.95 | 198,201 |
2016-02-18 | $17.20 | $17.35 | $17.20 | $17.27 | $14.94 | 56,356 |
2016-02-17 | $17.52 | $17.71 | $17.52 | $17.53 | $15.17 | 833,449 |
2016-02-16 | $17.11 | $17.32 | $17.01 | $17.28 | $14.95 | 131,977 |
2016-02-12 | $16.50 | $16.53 | $16.41 | $16.53 | $14.30 | 75,874 |
2016-02-11 | $16.23 | $16.29 | $16.01 | $16.27 | $14.08 | 233,638 |
2016-02-10 | $16.90 | $16.90 | $16.62 | $16.66 | $14.42 | 97,469 |
2016-02-09 | $17.27 | $17.33 | $16.98 | $17.09 | $14.79 | 42,404 |
2016-02-08 | $17.65 | $17.88 | $17.60 | $17.88 | $15.47 | 30,022 |
2016-02-05 | $17.95 | $18.00 | $17.75 | $17.78 | $15.39 | 33,027 |
2016-02-04 | $16.90 | $17.19 | $16.90 | $17.16 | $14.85 | 22,462 |
2016-02-03 | $16.62 | $16.83 | $16.32 | $16.83 | $14.56 | 111,298 |
2016-02-02 | $16.62 | $16.63 | $16.38 | $16.46 | $14.24 | 698,211 |
2016-02-01 | $17.06 | $17.16 | $16.98 | $17.16 | $14.85 | 35,591 |
2016-01-29 | $16.90 | $17.15 | $16.86 | $17.15 | $14.84 | 66,915 |
2016-01-28 | $17.05 | $17.05 | $16.76 | $16.98 | $14.69 | 34,913 |
2016-01-27 | $16.79 | $16.96 | $16.61 | $16.72 | $14.46 | 48,864 |
2016-01-26 | $16.37 | $16.71 | $16.34 | $16.71 | $14.46 | 65,188 |
2016-01-25 | $16.22 | $16.26 | $16.07 | $16.08 | $13.91 | 84,557 |
2016-01-22 | $16.22 | $16.35 | $16.02 | $16.22 | $14.04 | 56,375 |
2016-01-21 | $15.82 | $15.96 | $15.74 | $15.94 | $13.79 | 87,723 |
2016-01-20 | $15.75 | $16.01 | $15.55 | $15.97 | $13.82 | 156,188 |
2016-01-19 | $16.14 | $16.24 | $16.06 | $16.18 | $14.00 | 107,478 |
2016-01-15 | $15.78 | $16.07 | $15.72 | $15.87 | $13.73 | 88,788 |
2016-01-14 | $16.12 | $16.52 | $16.04 | $16.45 | $14.23 | 125,617 |
2016-01-13 | $15.95 | $16.00 | $15.61 | $15.71 | $13.59 | 39,699 |
2016-01-12 | $16.23 | $16.28 | $15.83 | $15.99 | $13.83 | 81,829 |
2016-01-11 | $15.87 | $15.87 | $15.60 | $15.72 | $13.60 | 157,914 |
2016-01-08 | $15.92 | $15.96 | $15.69 | $15.72 | $13.60 | 47,575 |
2016-01-07 | $15.77 | $15.94 | $15.77 | $15.92 | $13.78 | 80,825 |
2016-01-06 | $15.90 | $16.21 | $15.90 | $16.18 | $14.00 | 97,678 |
2016-01-05 | $16.41 | $16.50 | $16.24 | $16.49 | $14.26 | 144,281 |
2016-01-04 | $16.61 | $16.86 | $16.55 | $16.83 | $14.56 | 199,944 |
2015-12-31 | $17.65 | $17.65 | $17.31 | $17.32 | $14.99 | 48,008 |
2015-12-30 | $17.60 | $17.78 | $17.60 | $17.74 | $15.35 | 113,779 |
2015-12-29 | $17.52 | $17.73 | $17.52 | $17.70 | $15.32 | 140,599 |
2015-12-28 | $17.54 | $17.69 | $17.50 | $17.56 | $15.19 | 131,151 |
2015-12-24 | $17.37 | $17.58 | $17.37 | $17.55 | $15.19 | 24,258 |
2015-12-23 | $17.34 | $17.54 | $17.31 | $17.52 | $15.16 | 107,487 |
2015-12-22 | $17.20 | $17.37 | $17.12 | $17.32 | $14.99 | 172,568 |
2015-12-21 | $16.98 | $17.02 | $16.78 | $16.84 | $14.57 | 146,188 |
2015-12-18 | $16.82 | $16.95 | $16.73 | $16.77 | $14.51 | 126,108 |
2015-12-17 | $17.23 | $17.23 | $16.99 | $17.01 | $14.72 | 115,683 |
2015-12-16 | $17.32 | $17.73 | $17.27 | $17.56 | $15.19 | 139,525 |
2015-12-15 | $16.93 | $17.04 | $16.89 | $16.92 | $14.64 | 156,539 |
2015-12-14 | $16.70 | $16.78 | $16.50 | $16.71 | $14.46 | 151,025 |
2015-12-11 | $16.59 | $16.95 | $16.46 | $16.81 | $14.55 | 257,793 |
2015-12-10 | $17.46 | $17.50 | $17.21 | $17.21 | $14.89 | 119,201 |
2015-12-09 | $17.26 | $17.51 | $17.20 | $17.27 | $14.94 | 125,372 |
2015-12-08 | $17.55 | $17.68 | $17.50 | $17.55 | $15.19 | 72,799 |
2015-12-07 | $18.01 | $18.01 | $17.90 | $18.00 | $15.58 | 81,288 |
2015-12-04 | $17.79 | $18.10 | $17.73 | $18.10 | $15.66 | 107,911 |
2015-12-03 | $18.10 | $18.16 | $17.86 | $18.04 | $15.61 | 85,815 |
2015-12-02 | $17.73 | $17.90 | $17.70 | $17.77 | $15.38 | 117,161 |
2015-12-01 | $17.63 | $17.73 | $17.54 | $17.66 | $15.28 | 157,035 |
2015-11-30 | $17.55 | $17.66 | $17.43 | $17.43 | $15.08 | 119,290 |
2015-11-27 | $17.44 | $17.52 | $17.24 | $17.25 | $14.93 | 60,407 |
2015-11-25 | $17.30 | $17.45 | $17.29 | $17.30 | $14.97 | 98,440 |
2015-11-24 | $17.28 | $17.44 | $17.20 | $17.38 | $15.04 | 144,148 |
2015-11-23 | $17.57 | $17.73 | $17.55 | $17.60 | $15.23 | 99,338 |
2015-11-20 | $18.21 | $18.25 | $18.00 | $18.07 | $15.63 | 124,616 |
2015-11-19 | $17.83 | $17.91 | $17.72 | $17.85 | $15.45 | 108,324 |
2015-11-18 | $17.75 | $18.03 | $17.75 | $17.97 | $15.55 | 82,944 |
2015-11-17 | $17.77 | $17.95 | $17.70 | $17.78 | $15.39 | 85,448 |
2015-11-16 | $17.57 | $17.72 | $17.45 | $17.72 | $15.33 | 89,693 |
2015-11-13 | $17.74 | $17.78 | $17.56 | $17.58 | $15.21 | 65,495 |
2015-11-12 | $18.18 | $18.39 | $18.18 | $18.21 | $15.76 | 85,497 |
2015-11-11 | $18.50 | $18.58 | $18.34 | $18.41 | $15.93 | 32,298 |
2015-11-10 | $18.00 | $18.21 | $17.98 | $18.18 | $15.73 | 55,822 |
2015-11-09 | $18.94 | $18.94 | $18.60 | $18.74 | $16.22 | 39,823 |
2015-11-06 | $18.85 | $18.96 | $18.82 | $18.91 | $16.36 | 83,741 |
2015-11-05 | $20.00 | $20.03 | $19.85 | $19.88 | $17.20 | 34,655 |
2015-11-04 | $20.18 | $20.18 | $19.95 | $19.97 | $17.28 | 98,344 |
2015-11-03 | $19.24 | $19.63 | $19.24 | $19.61 | $16.97 | 41,925 |
2015-11-02 | $19.39 | $19.45 | $19.29 | $19.44 | $16.82 | 41,274 |
2015-10-30 | $19.29 | $19.67 | $19.23 | $19.48 | $16.86 | 54,115 |
2015-10-29 | $19.18 | $19.37 | $19.18 | $19.29 | $16.69 | 59,698 |
2015-10-28 | $19.20 | $19.39 | $19.19 | $19.26 | $16.66 | 19,196 |
2015-10-27 | $19.39 | $19.51 | $19.30 | $19.40 | $16.79 | 23,828 |
2015-10-26 | $19.93 | $19.93 | $19.68 | $19.69 | $17.04 | 26,387 |
2015-10-23 | $19.94 | $20.14 | $19.86 | $20.02 | $17.32 | 35,005 |
2015-10-22 | $19.23 | $19.82 | $19.23 | $19.81 | $17.14 | 178,563 |
2015-10-21 | $19.25 | $19.31 | $19.15 | $19.16 | $16.58 | 76,031 |
2015-10-20 | $19.29 | $19.42 | $19.29 | $19.36 | $16.75 | 74,868 |
2015-10-19 | $19.60 | $19.66 | $19.46 | $19.51 | $16.88 | 65,297 |
2015-10-16 | $19.96 | $19.98 | $19.78 | $19.96 | $17.27 | 33,664 |
2015-10-15 | $20.35 | $20.84 | $20.35 | $20.80 | $18.00 | 21,879 |
2015-10-14 | $20.64 | $20.76 | $20.52 | $20.64 | $17.86 | 36,499 |
2015-10-13 | $20.39 | $20.57 | $20.39 | $20.40 | $17.65 | 17,090 |
2015-10-12 | $20.85 | $20.98 | $20.81 | $20.93 | $18.11 | 29,549 |
2015-10-09 | $20.69 | $20.85 | $20.69 | $20.77 | $17.98 | 31,893 |
2015-10-08 | $20.27 | $20.59 | $20.27 | $20.55 | $17.78 | 32,708 |
2015-10-07 | $20.38 | $20.49 | $20.15 | $20.20 | $17.48 | 33,261 |
2015-10-06 | $19.83 | $20.01 | $19.81 | $19.87 | $17.19 | 63,662 |
2015-10-05 | $19.16 | $19.39 | $19.16 | $19.39 | $16.78 | 51,227 |
2015-10-02 | $18.47 | $18.80 | $18.45 | $18.77 | $16.24 | 42,417 |
2015-10-01 | $18.58 | $18.60 | $18.26 | $18.38 | $15.90 | 106,575 |
2015-09-30 | $18.38 | $18.53 | $18.31 | $18.47 | $15.98 | 104,273 |
2015-09-29 | $18.04 | $18.16 | $17.91 | $17.96 | $15.54 | 87,228 |
2015-09-28 | $18.15 | $18.15 | $17.83 | $17.83 | $15.43 | 33,838 |
2015-09-25 | $18.26 | $18.33 | $18.01 | $18.10 | $15.66 | 23,600 |
2015-09-24 | $18.17 | $18.20 | $17.98 | $18.14 | $15.70 | 31,969 |
2015-09-23 | $18.55 | $18.62 | $18.30 | $18.37 | $15.90 | 18,609 |
2015-09-22 | $18.87 | $18.97 | $18.59 | $18.84 | $16.30 | 16,051 |
2015-09-21 | $19.48 | $19.61 | $19.46 | $19.50 | $16.87 | 35,093 |
2015-09-18 | $19.80 | $19.89 | $19.50 | $19.67 | $17.02 | 12,547 |
2015-09-17 | $19.78 | $20.03 | $19.65 | $19.87 | $17.19 | 8,368 |
2015-09-16 | $19.57 | $19.79 | $19.56 | $19.73 | $17.07 | 24,442 |
2015-09-15 | $18.97 | $19.15 | $18.94 | $19.08 | $16.51 | 59,475 |
2015-09-14 | $18.81 | $18.86 | $18.66 | $18.79 | $16.26 | 15,640 |
2015-09-11 | $18.90 | $19.00 | $18.71 | $18.94 | $16.39 | 33,402 |
2015-09-10 | $18.80 | $19.22 | $18.80 | $19.09 | $16.51 | 44,727 |
2015-09-09 | $19.39 | $19.43 | $19.19 | $19.20 | $16.61 | 25,671 |
2015-09-08 | $19.31 | $19.36 | $19.13 | $19.36 | $16.75 | 28,353 |
2015-09-04 | $18.88 | $19.10 | $18.88 | $18.95 | $16.40 | 17,336 |
2015-09-03 | $19.26 | $19.47 | $19.12 | $19.16 | $16.58 | 50,396 |
2015-09-02 | $19.21 | $19.21 | $18.85 | $19.09 | $16.52 | 48,433 |
2015-09-01 | $18.86 | $18.93 | $18.70 | $18.70 | $16.18 | 61,490 |
2015-08-31 | $19.07 | $19.24 | $18.98 | $19.08 | $16.51 | 56,638 |
2015-08-28 | $19.13 | $19.50 | $19.13 | $19.40 | $16.79 | 64,070 |
2015-08-27 | $19.20 | $19.32 | $19.05 | $19.10 | $16.53 | 86,568 |
2015-08-26 | $19.33 | $19.57 | $19.04 | $19.57 | $16.93 | 70,142 |
2015-08-25 | $19.68 | $19.68 | $18.97 | $18.98 | $16.42 | 72,146 |
2015-08-24 | $18.98 | $19.58 | $18.86 | $19.05 | $16.48 | 38,480 |
2015-08-21 | $19.64 | $19.64 | $19.07 | $19.20 | $16.61 | 74,173 |
2015-08-20 | $19.56 | $19.71 | $19.55 | $19.59 | $16.95 | 18,841 |
2015-08-19 | $19.56 | $19.90 | $19.53 | $19.85 | $17.18 | 23,942 |
2015-08-18 | $19.95 | $19.98 | $19.92 | $19.95 | $17.26 | 33,154 |
2015-08-17 | $20.25 | $20.42 | $20.25 | $20.39 | $17.64 | 20,867 |
2015-08-14 | $20.30 | $20.38 | $20.20 | $20.28 | $17.55 | 20,713 |
2015-08-13 | $20.43 | $20.43 | $20.30 | $20.39 | $17.64 | 35,042 |
2015-08-12 | $20.27 | $20.44 | $20.15 | $20.42 | $17.67 | 30,858 |
2015-08-11 | $20.86 | $20.86 | $20.62 | $20.83 | $18.02 | 47,109 |
2015-08-10 | $21.84 | $22.04 | $21.84 | $22.02 | $19.05 | 18,874 |
2015-08-07 | $21.69 | $21.96 | $21.69 | $21.94 | $18.99 | 26,890 |
2015-08-06 | $22.01 | $22.02 | $21.79 | $21.92 | $18.97 | 24,573 |
2015-08-05 | $21.95 | $22.08 | $21.92 | $22.01 | $19.05 | 31,785 |
2015-08-04 | $21.50 | $21.73 | $21.50 | $21.55 | $18.65 | 50,367 |
2015-08-03 | $21.41 | $21.41 | $21.12 | $21.28 | $18.41 | 32,545 |
2015-07-31 | $21.62 | $21.72 | $21.38 | $21.54 | $18.64 | 79,214 |
2015-07-30 | $21.07 | $21.20 | $21.01 | $21.14 | $18.29 | 31,166 |
2015-07-29 | $21.12 | $21.31 | $21.06 | $21.17 | $18.32 | 47,100 |
2015-07-28 | $21.12 | $21.31 | $20.95 | $21.30 | $18.43 | 53,995 |
2015-07-27 | $21.18 | $21.22 | $21.05 | $21.06 | $18.22 | 35,421 |
2015-07-24 | $21.45 | $21.45 | $21.19 | $21.28 | $18.41 | 112,061 |
2015-07-23 | $21.41 | $21.51 | $21.33 | $21.47 | $18.58 | 224,235 |
2015-07-22 | $20.97 | $21.17 | $20.97 | $21.14 | $18.29 | 44,625 |
2015-07-21 | $21.31 | $21.41 | $21.19 | $21.34 | $18.47 | 50,610 |
2015-07-20 | $21.50 | $21.50 | $21.38 | $21.43 | $18.54 | 92,564 |
2015-07-17 | $21.53 | $21.67 | $21.48 | $21.62 | $18.71 | 41,949 |
2015-07-16 | $21.21 | $21.34 | $21.15 | $21.25 | $18.39 | 52,516 |
2015-07-15 | $20.29 | $20.33 | $20.18 | $20.24 | $17.51 | 44,329 |
2015-07-14 | $20.46 | $20.61 | $20.44 | $20.60 | $17.83 | 35,183 |
2015-07-13 | $20.31 | $20.31 | $20.21 | $20.29 | $17.56 | 50,782 |
2015-07-10 | $20.27 | $20.27 | $19.87 | $20.04 | $17.34 | 47,842 |
2015-07-09 | $19.29 | $19.45 | $19.22 | $19.22 | $16.63 | 49,786 |
2015-07-08 | $18.93 | $18.93 | $18.76 | $18.91 | $16.36 | 51,454 |
2015-07-07 | $19.04 | $19.13 | $18.64 | $18.99 | $16.43 | 49,161 |
2015-07-06 | $19.38 | $19.44 | $19.21 | $19.38 | $16.77 | 32,496 |
2015-07-02 | $19.58 | $19.62 | $19.48 | $19.59 | $16.95 | 406,872 |
2015-07-01 | $19.55 | $19.55 | $19.26 | $19.38 | $16.77 | 42,671 |
2015-06-30 | $19.85 | $19.89 | $19.31 | $19.42 | $16.80 | 39,719 |
2015-06-29 | $20.04 | $20.13 | $19.90 | $19.90 | $17.22 | 27,488 |
2015-06-26 | $20.22 | $20.26 | $20.10 | $20.19 | $17.47 | 24,013 |
2015-06-25 | $20.36 | $20.37 | $20.16 | $20.16 | $17.44 | 40,773 |
Swatch Group AG (SWGAY) News Headlines
Recent Swatch Group AG (SWGAY) News
Similar Companies to Swatch Group AG (SWGAY) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |